友訊 (2332)-大展券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
18.30
漲跌
▲0.05
漲幅
+0.27%
成交量
1,494張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－大展券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	7	18.15	18.15	-7	2,919	-0.24%
2024/05/15	7	17.94	0	0.00	17.85	7	2,936	0.24%
2024/05/08	0.5	18.05	0	0.00	18.05	0.5	3,100	0.02%
2024/04/18	10	17.50	1	17.60	17.60	9	3,263	0.28%
2024/04/17	0	0.00	1	17.50	17.50	-1	3,279	-0.03%
2024/04/16	0.1	17.40	0	0.00	17.30	0.1	3,278	0.00%
2024/04/11	31	17.90	0	0.00	17.90	31	3,211	0.97%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/03	0	0.00	1	18.50	18.40	-1	3,184	-0.03%
2024/03/28	2	18.60	5	18.65	18.55	-3	3,246	-0.09%
2024/03/26	1	18.75	0	0.00	18.50	1	3,265	0.03%
2024/03/20	1	18.45	0	0.00	18.45	1	3,389	0.03%
2024/03/13	0.3	18.80	20	18.65	18.70	-19.7	3,605	-0.55%
2024/03/07	3	19.52	0	0.00	19.20	3	4,005	0.07%
2024/03/06	0	0.00	3	19.65	19.50	-3	4,070	-0.07%
2024/03/05	3	19.67	0	0.00	19.70	3	4,347	0.07%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/29	1	19.45	1	19.25	19.35	0	4,093	0.00%
2024/02/27	0	0.00	10	19.20	19.15	-10	4,082	-0.24%
2024/02/26	0	0.00	2	19.50	19.40	-2	4,054	-0.05%
2024/02/23	7	19.56	0	0.00	19.30	7	4,030	0.17%
2024/02/22	0	0.00	15	19.70	19.60	-15	4,046	-0.37%
2024/02/21	5	19.65	15	19.60	19.60	-10	4,036	-0.25%
2024/02/20	31	19.81	11	19.81	19.95	20	3,996	0.50%
2024/02/19	21	19.49	0	0.00	19.40	21	3,815	0.55%
2024/02/16	1	19.50	0	0.00	19.55	1	3,839	0.03%
2024/02/02	2	19.48	0	0.00	19.35	2	3,719	0.05%
2024/02/01	5	19.76	0	0.00	19.70	5	3,723	0.13%
2024/01/23	0	0.00	11	19.63	19.65	-11	3,783	-0.29%
2024/01/19	70	18.60	4	18.60	18.70	66	3,666	1.80%
2024/01/18	1	18.50	0	0.00	18.50	1	3,690	0.03%
2024/01/17	1	18.50	7	18.60	18.60	-6	3,681	-0.16%
2024/01/16	9	18.93	0	0.00	18.80	9	3,684	0.24%
2024/01/15	0	0.00	5	19.20	19.20	-5	3,671	-0.14%
2024/01/12	20	19.10	1	19.05	19.10	19	3,705	0.51%
2024/01/11	1	19.05	16	19.05	19.10	-15	3,724	-0.40%
2024/01/10	12	19.03	0	0.00	19.05	12	3,792	0.32%
2024/01/09	13	19.22	0	0.00	19.20	13	3,837	0.34%
2024/01/08	0	0.00	11	19.45	19.35	-11	3,868	-0.28%
2024/01/05	40	19.45	0	0.00	19.40	40	3,889	1.03%
2024/01/04	15	19.71	0	0.00	19.50	15	3,914	0.38%
2024/01/03	2	19.85	1	20.05	19.90	1	3,934	0.03%
2024/01/02	20	20.35	5	20.25	20.05	15	3,931	0.38%
2023/12/29	1	20.15	0	0.00	19.95	1	3,884	0.03%
2023/12/27	1	19.80	1	19.75	19.80	0	3,899	0.00%
2023/12/25	0	0.00	3	19.35	19.30	-3	3,937	-0.08%
2023/12/22	2	19.55	0	0.00	19.45	2	3,963	0.05%
2023/12/21	5	19.45	12	19.65	19.55	-7	4,001	-0.17%
2023/12/20	0	0.00	14	19.78	19.65	-14	4,019	-0.35%
2023/12/19	18	19.40	0	0.00	19.35	18	4,034	0.45%
2023/12/18	0	0.00	16	20.13	19.80	-16	4,110	-0.39%
2023/12/15	5	19.75	0	0.00	19.80	5	4,472	0.11%
2023/12/14	16	19.86	0	0.00	19.80	16	4,614	0.35%
2023/12/13	6	20.10	2	20.13	19.80	4	4,622	0.09%
2023/12/12	0	0.00	20	19.70	19.75	-20	4,650	-0.43%
2023/12/11	12	19.93	0	0.00	19.80	12	4,740	0.25%
2023/12/08	10	20.08	1	19.95	20.00	9	4,773	0.19%
2023/12/07	19	20.00	0	0.00	20.00	19	4,822	0.39%
2023/12/06	1	20.35	0	0.00	20.20	1	4,889	0.02%
2023/12/05	1	20.25	1	20.20	20.25	0	4,902	0.00%
2023/12/04	5	20.50	10	20.55	20.45	-5	4,908	-0.10%
2023/12/01	2	20.10	190	20.13	20.15	-188	4,873	-3.86%	大賣/鉅額交易
2023/11/30	0	0.00	25	20.01	20.40	-25	4,859	-0.51%
2023/11/28	0	0.00	1	19.20	19.20	-1	4,929	-0.02%
2023/11/21	0	0.00	26	19.36	19.30	-26	6,510	-0.40%
2023/11/20	3	19.15	15	19.22	19.05	-12	7,012	-0.17%
2023/11/17	12	18.93	1	18.85	18.95	11	7,665	0.14%
2023/11/09	96	18.53	0	0.00	18.40	96	11,493	0.84%
2023/11/08	134	18.71	0	0.00	18.70	134	11,493	1.17%	大買/鉅額交易
2023/11/07	160	18.76	0	0.00	18.65	160	11,485	1.39%	大買/鉅額交易
2023/11/06	130	18.95	0	0.00	19.00	130	11,481	1.13%	大買/鉅額交易
2023/11/02	0	0.00	1	18.55	18.55	-1	11,430	-0.01%
2023/10/30	5	18.55	0	0.00	18.55	5	11,500	0.04%
2023/10/27	0	0.00	6	18.45	18.45	-6	11,523	-0.05%
2023/10/25	5	18.80	0	0.00	18.85	5	11,596	0.04%
2023/10/24	15	18.50	0	0.00	18.85	15	11,611	0.13%
2023/10/23	1	18.50	0	0.00	18.50	1	11,634	0.01%
2023/10/19	0	0.00	1	18.70	18.70	-1	11,696	-0.01%
2023/10/18	1	18.45	0	0.00	18.55	1	11,729	0.01%
2023/10/16	1	19.25	8	19.32	19.25	-7	11,914	-0.06%
2023/10/12	0	0.00	2	19.85	20.00	-2	12,084	-0.02%
2023/10/11	1	19.75	3.6	19.76	19.70	-2.6	12,103	-0.02%
2023/10/06	3	20.15	7	20.14	20.15	-4	12,113	-0.03%
2023/10/05	2	20.45	0	0.00	20.35	2	12,157	0.02%
2023/10/03	6	20.54	2	20.35	20.25	4	12,311	0.03%
2023/10/02	0	0.00	1	20.65	20.65	-1	12,400	-0.01%
2023/09/28	1	20.10	6	20.10	20.10	-5	12,461	-0.04%
2023/09/27	0	0.00	11	20.00	20.05	-11	12,566	-0.09%
2023/09/26	0	0.00	13	20.35	20.10	-13	12,762	-0.10%
2023/09/22	1	20.05	0	0.00	19.90	1	13,386	0.01%
2023/09/21	4	19.98	19	19.95	19.90	-15	13,530	-0.11%
2023/09/20	34	20.83	14	20.88	20.35	20	13,698	0.15%
2023/09/19	7	21.09	0	0.00	21.10	7	13,631	0.05%
2023/09/18	4	20.94	0	0.00	20.85	4	13,624	0.03%
2023/09/15	6	20.90	0	0.00	21.00	6	13,665	0.04%
2023/09/14	1	21.30	0	0.00	21.20	1	13,596	0.01%
2023/09/13	7	21.14	0	0.00	21.10	7	13,585	0.05%
2023/09/12	15	21.62	0	0.00	21.45	15	13,828	0.11%
2023/09/11	5	21.70	0	0.00	21.70	5	14,095	0.04%
2023/09/07	11	23.13	0	0.00	23.05	11	13,929	0.08%
2023/09/06	10	24.50	0	0.00	23.85	10	13,788	0.07%
2023/09/05	0	0.00	5	24.25	24.05	-5	13,681	-0.04%
2023/09/04	1	24.55	1	24.15	24.00	0	13,625	0.00%
2023/09/01	0	0.00	3	24.65	24.70	-3	13,482	-0.02%
2023/08/31	0	0.00	2	25.20	25.05	-2	13,413	-0.01%
2023/08/30	0	0.00	8	25.38	25.10	-8	13,465	-0.06%
2023/08/29	1	25.35	6	25.17	25.05	-5	13,510	-0.04%
2023/08/25	0	0.00	1	25.85	25.85	-1	12,969	-0.01%
2023/08/24	9	26.11	3	25.43	25.65	6	12,541	0.05%
2023/08/23	2	25.90	28	25.58	25.40	-26	12,051	-0.22%
2023/08/22	7	25.93	2	25.10	25.25	5	11,505	0.04%
2023/08/21	8	24.76	11	25.03	25.40	-3	10,725	-0.03%
2023/08/18	15	23.84	2	23.55	23.50	13	9,920	0.13%
2023/08/17	19	22.81	26	22.53	22.95	-7	9,282	-0.08%
2023/08/16	43	21.36	41	21.60	21.40	2	8,851	0.02%
2023/08/15	22	20.80	12	21.10	21.15	10	8,551	0.12%
2023/08/11	5	19.45	1	19.50	19.45	4	8,357	0.05%
2023/08/04	0	0.00	1	19.80	19.95	-1	8,556	-0.01%
2023/08/02	1	19.70	0	0.00	19.70	1	8,548	0.01%
2023/08/01	5	20.30	0	0.00	20.10	5	8,481	0.06%
2023/07/31	1	20.30	0	0.00	20.15	1	8,456	0.01%
2023/07/24	10	20.40	0	0.00	20.25	10	8,262	0.12%
2023/07/20	4	20.71	2	20.68	20.65	2	8,173	0.02%
2023/07/19	2	22.00	2	22.10	21.50	0	8,036	0.00%
2023/07/18	1	22.35	4.8	22.45	21.90	-3.8	7,922	-0.05%
2023/07/17	0	0.00	5	21.90	22.45	-5	7,832	-0.06%
2023/07/14	2	21.58	2	21.80	21.80	0	7,763	0.00%
2023/07/13	5	21.50	4	21.81	21.45	1	7,781	0.01%
2023/07/12	5	21.60	0	0.00	21.45	5	7,805	0.06%
2023/07/11	1	21.95	0.1	21.90	21.95	0.9	7,776	0.01%
2023/07/10	4	22.41	1	22.60	22.50	3	7,679	0.04%
2023/07/07	1	22.15	5	22.16	22.15	-4	7,624	-0.05%
2023/07/05	1	22.25	8	22.26	22.25	-7	7,433	-0.09%
2023/07/04	4	22.70	1	22.55	22.55	3	7,337	0.04%
2023/07/03	5	22.65	1	22.60	23.15	4	7,169	0.06%
2023/06/30	1	21.80	7	21.86	21.85	-6	6,712	-0.09%
2023/06/29	1	21.35	1	21.55	21.45	0	6,520	0.00%
2023/06/28	0	0.00	50	21.60	21.15	-50	6,379	-0.78%
2023/06/27	15	21.26	5	20.81	20.70	10	6,202	0.16%
2023/06/26	1	21.45	0	0.00	21.05	1	6,024	0.02%
2023/06/21	0	0.00	1	21.05	21.05	-1	6,067	-0.02%
2023/06/19	2	20.00	3	20.03	19.95	-1	6,005	-0.02%
2023/06/16	1	21.15	1	20.80	20.60	0	5,875	0.00%
2023/06/15	0	0.00	1	21.55	21.85	-1	5,554	-0.02%
2023/06/14	2	20.40	2	20.60	20.45	0	5,187	0.00%
2023/06/13	2	20.45	0	0.00	20.50	2	5,194	0.04%
2023/06/08	2	20.95	0	0.00	20.65	2	5,146	0.04%
2023/06/06	52	20.80	1	20.90	20.80	51	5,069	1.01%
2023/06/02	2	21.50	0.1	21.50	21.65	1.9	4,862	0.04%
2023/06/01	1	20.70	0	0.00	20.95	1	4,763	0.02%
2023/05/31	0	0.00	1	20.95	20.90	-1	4,730	-0.02%
2023/05/29	10	20.00	1	19.95	19.95	9	4,623	0.19%
2023/05/26	1	19.50	0	0.00	19.50	1	4,719	0.02%
2023/05/24	0	0.00	1	20.00	20.25	-1	4,643	-0.02%
2023/05/23	1	20.25	1	20.10	20.10	0	4,580	0.00%
2023/05/22	0	0.00	8	20.25	20.35	-8	4,516	-0.18%
2023/05/19	1	20.05	10	19.95	20.05	-9	4,386	-0.21%
2023/05/15	10	19.00	10	19.00	19.25	0	4,194	0.00%
2023/04/27	0	0.00	3	17.40	17.55	-3	4,001	-0.07%
2023/04/25	50	17.45	0	0.00	17.40	50	3,995	1.25%
2023/04/24	1	17.95	0	0.00	17.85	1	3,961	0.03%
2023/04/21	0	0.00	1	18.55	17.75	-1	3,969	-0.03%
2023/04/19	0	0.00	1	19.15	18.95	-1	3,867	-0.03%
2023/04/14	0	0.00	1	18.80	18.85	-1	3,731	-0.03%
2023/04/11	0	18.80	0	0.00	18.80	0	3,635	0.00%
2023/04/10	0	0.00	5	18.50	18.65	-5	3,644	-0.14%
2023/04/06	1	18.85	0	0.00	18.85	1	3,926	0.03%
2023/03/31	4	18.25	0	0.00	18.20	4	3,907	0.10%
2023/03/30	0	0.00	1	18.35	18.35	-1	3,963	-0.03%
2023/03/29	0	0.00	4	18.40	18.30	-4	4,340	-0.09%
2023/03/28	6	18.72	6	18.84	18.60	0	4,519	0.00%
2023/03/27	1	18.70	23	18.79	18.85	-22	4,384	-0.50%
2023/03/24	0.1	18.05	11	17.93	18.15	-10.9	4,212	-0.26%
2023/03/23	5	17.55	20	17.35	17.35	-15	3,994	-0.38%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/20	1	16.40	2	16.55	16.55	-1	3,911	-0.03%
2023/03/17	0	0.00	1	16.35	16.45	-1	3,900	-0.03%
2023/03/16	2	16.15	0	0.00	16.05	2	3,887	0.05%
2023/03/14	0	0.00	1	16.55	16.75	-1	3,824	-0.03%
2023/03/13	2	16.50	84	16.85	16.75	-82	3,811	-2.15%
2023/03/10	0	0.00	366	17.02	16.95	-366	3,757	-9.74%	大賣/鉅額交易
2023/03/09	3	17.70	0	0.00	17.35	3	3,739	0.08%
2023/03/08	0	0.00	2	17.48	17.65	-2	3,715	-0.05%
2023/03/07	1	17.55	155	17.50	17.50	-154	3,682	-4.18%	大賣/鉅額交易
2023/03/06	32	17.69	20	17.98	17.55	12	3,634	0.33%
2023/03/03	0	0.00	20	17.65	17.55	-20	3,525	-0.57%
2023/03/02	50	17.50	41	17.52	17.50	9	3,447	0.26%
2023/03/01	20	17.20	40	17.58	17.20	-20	3,345	-0.60%
2023/02/24	659	17.30	11	17.40	17.20	648	3,224	20.10%	大買/鉅額交易
2023/02/23	0	16.93	0	0.00	16.80	0	3,048	0.00%
2023/02/22	1	16.65	0	0.00	16.75	1	2,946	0.03%
2023/02/20	0	0.00	1	16.85	16.75	-1	2,906	-0.03%
2023/02/16	2	16.68	0	0.00	16.60	2	2,839	0.07%
2023/02/15	4	16.05	0	0.00	16.20	4	2,741	0.15%
2023/02/13	7	16.38	1	16.20	16.25	6	2,643	0.23%
2023/02/10	1	15.30	0	0.00	15.30	1	2,454	0.04%
2022/12/28	0	0.00	50	15.05	14.85	-50	2,505	-2.00%
2022/12/27	20	15.48	1	15.50	15.35	19	2,469	0.77%
2022/12/26	1	15.80	1	16.00	15.80	0	2,385	0.00%
2022/12/23	10	15.60	0	0.00	15.60	10	2,128	0.47%
2022/12/22	20	15.70	0	0.00	15.60	20	2,091	0.96%
2022/12/21	2	16.23	1	16.60	15.80	1	2,031	0.05%
2022/12/19	0	0.00	0.1	14.75	14.70	-0.1	1,413	0.00%
2022/12/16	0	0.00	0.1	14.85	14.95	-0.1	1,438	0.00%
2022/12/15	0	0.00	0.1	15.00	15.05	-0.1	1,430	-0.01%
2022/12/13	0	0.00	1	14.95	15.05	-1	1,460	-0.07%
2022/12/12	0	0.00	0.1	15.00	14.95	-0.1	1,485	-0.01%
2022/12/01	0	0.00	9	15.25	15.15	-9	1,801	-0.50%
2022/11/24	6	14.65	27.6	14.60	14.60	-21.6	1,997	-1.08%
2022/10/26	3	14.75	0	0.00	14.65	3	3,690	0.08%
2022/10/24	1	14.75	1	14.70	14.60	0	3,837	0.00%
2022/10/14	0	0.00	5	15.10	15.00	-5	3,961	-0.13%
2022/10/13	5	14.00	1	14.70	14.20	4	3,960	0.10%
2022/10/12	1	15.20	0	0.00	15.25	1	3,901	0.03%
2022/09/13	0	0.00	3	17.75	17.50	-3	3,700	-0.08%
2022/08/26	0	0.00	2	17.50	17.10	-2	3,414	-0.06%
2022/08/23	0	0.00	8	16.75	16.70	-8	3,258	-0.25%
2022/08/17	2	16.65	50	16.80	16.60	-48	3,109	-1.54%
2022/08/16	53	17.22	0	0.00	17.20	53	3,011	1.76%
2022/08/08	1	17.35	0	0.00	17.40	1	2,189	0.05%
2022/08/05	0	0.00	1	17.25	17.30	-1	2,083	-0.05%
2022/08/02	1	18.25	0	0.00	17.25	1	1,876	0.05%
2022/07/27	0	0.00	1	16.60	16.90	-1	1,578	-0.06%
2022/07/26	0	0.00	5	16.40	16.30	-5	1,488	-0.34%
2022/07/14	0	0.00	3	15.55	15.60	-3	1,522	-0.20%
2022/07/12	1	15.60	0	0.00	15.20	1	1,527	0.07%
2022/07/08	0	0.00	3	15.20	15.25	-3	1,484	-0.20%
2022/07/07	0	0.00	2	15.00	15.05	-2	1,472	-0.14%
2022/07/01	0	14.18	0	0.00	14.40	0	1,500	0.00%
2022/06/29	0	15.00	0	0.00	14.95	0	1,444	0.00%
2022/06/23	0	14.80	0	0.00	14.65	0	1,534	0.00%
2022/06/21	0	0.00	1	14.85	14.85	-1	1,547	-0.06%
2022/06/20	6	14.45	14	14.40	14.35	-8	1,578	-0.51%
2022/06/17	3	14.90	0	0.00	14.85	3	1,555	0.19%
2022/06/13	0	0.00	9	15.35	15.25	-9	1,536	-0.59%
2022/05/20	2	15.15	0	0.00	15.20	2	1,492	0.13%
2022/05/16	0	15.20	0	0.00	15.05	0	1,493	0.00%
2022/05/04	5	16.10	0	0.00	16.10	5	1,460	0.34%
2022/04/29	0	16.95	0	0.00	16.95	0	1,415	0.00%
2022/04/13	0	16.40	0	0.00	16.50	0	1,548	0.00%
2022/04/12	0	16.25	0	0.00	16.25	0	1,583	0.00%
2022/04/08	0	0.00	1	16.25	16.25	-1	1,621	-0.06%
2022/03/31	1	16.85	0	0.00	16.85	1	1,869	0.05%
2022/03/30	1.2	17.35	0	0.00	17.45	1.2	1,871	0.06%
2022/03/23	0	17.15	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.80	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.85	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	0.00	1	16.65	16.65	-1	1,937	-0.05%
2022/03/14	0	16.02	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0.1	15.90	0	0.00	16.00	0.1	2,084	0.00%
2022/03/04	0.8	16.65	0	0.00	16.65	0.8	2,041	0.04%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/17	0	0.00	5	16.80	16.75	-5	2,835	-0.18%
2022/02/10	5	17.15	0	0.00	17.10	5	3,315	0.15%
2022/01/21	3	16.90	0	0.00	16.85	3	4,128	0.07%
2022/01/20	3	17.15	0	0.00	17.20	3	4,161	0.07%
2022/01/18	17	17.41	0	0.00	17.30	17	4,241	0.40%
2022/01/14	0	17.10	0	0.00	17.10	0	4,309	0.00%
2022/01/13	0	0.00	1	17.40	17.40	-1	4,331	-0.02%
2022/01/07	1	18.00	0	0.00	17.65	1	4,468	0.02%
2022/01/06	0.1	18.10	0	0.00	18.05	0.1	4,432	0.00%
2022/01/04	10	18.70	0	0.00	18.55	10	4,433	0.23%
2022/01/03	10	18.80	0	0.00	18.70	10	4,470	0.22%
2021/12/27	0	0.00	0.8	18.70	18.70	-0.8	4,343	-0.02%
2021/12/24	1	18.65	1	18.60	18.60	0	4,372	0.00%
2021/12/23	0	18.90	1	19.00	19.00	-1	4,412	-0.02%
2021/12/21	0	18.50	0	0.00	18.45	0	4,365	0.00%
2021/12/16	5	18.85	1	18.80	18.90	4	4,316	0.09%
2021/12/15	0.1	18.40	0	0.00	18.35	0.1	4,269	0.00%
2021/12/14	0.9	18.40	0	0.00	18.30	0.9	4,281	0.02%
2021/12/10	0.1	19.05	0	0.00	19.05	0.1	4,282	0.00%
2021/12/08	0	0.00	1	18.60	18.70	-1	4,197	-0.02%
2021/11/30	3	18.45	0	0.00	18.35	3	4,244	0.07%
2021/11/26	0	0.00	3	19.05	18.85	-3	4,214	-0.07%
2021/11/25	0	0.00	0.7	19.85	19.50	-0.7	4,179	-0.02%
2021/11/24	1.5	20.10	0	0.00	20.00	1.5	4,163	0.04%
2021/11/22	1.2	21.49	1	22.00	21.45	0.2	4,095	0.01%
2021/11/08	1	19.40	0	20.10	19.40	1	3,946	0.03%
2021/10/28	1	21.00	0	0.00	20.80	1	3,633	0.03%
2021/10/27	0	0.00	23.6	21.05	21.00	-23.6	3,530	-0.67%
2021/10/25	23	20.85	0	0.00	20.65	23	3,480	0.66%
2021/10/21	0	0.00	2	20.30	20.50	-2	3,439	-0.06%
2021/10/08	1	18.85	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	1	19.20	19.20	-1	4,439	-0.02%
2021/10/06	1	18.20	0	0.00	18.15	1	4,452	0.02%
2021/10/05	0	0.00	0	18.00	18.40	0	4,462	0.00%
2021/09/29	0	0.00	1	18.50	18.45	-1	4,688	-0.02%
2021/09/27	0.3	18.35	0	0.00	18.25	0.3	5,008	0.01%
2021/09/17	0	17.65	0	0.00	18.15	0	4,971	0.00%
2021/09/07	0.2	17.10	0	0.00	17.10	0.2	5,201	0.00%
2021/08/16	0	0.00	4	16.78	16.50	-4	5,489	-0.07%
2021/08/12	0	0.00	50	18.05	18.05	-50	5,421	-0.92%
2021/08/05	0	0.00	1	19.20	19.10	-1	5,794	-0.02%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/30	1	19.50	0	0.00	19.35	1	6,168	0.02%
2021/07/27	1	19.95	0	0.00	19.50	1	6,230	0.02%
2021/07/26	0	0.00	1	20.20	20.15	-1	6,289	-0.02%
2021/07/23	6	20.39	5	20.71	20.60	1	6,215	0.02%
2021/07/22	1	19.55	6	19.52	20.45	-5	5,744	-0.09%
2021/07/21	0	0.00	4	18.60	18.60	-4	5,427	-0.07%
2021/07/20	2	19.15	0	0.00	18.85	2	5,491	0.04%
2021/07/19	0	0.00	2	19.05	19.10	-2	5,613	-0.04%
2021/07/16	4	19.18	0	19.25	19.20	4	6,024	0.07%
2021/07/15	1	19.40	3	19.60	19.45	-2	6,085	-0.03%
2021/07/13	5	18.80	0	0.00	18.75	5	6,038	0.08%
2021/07/06	3	19.43	0	0.00	19.35	3	6,849	0.04%
2021/07/05	2.2	20.15	0	0.00	20.15	2.2	6,920	0.03%
2021/06/25	0	0.00	1	19.70	19.40	-1	6,920	-0.01%
2021/06/23	0	0.00	40	18.95	18.95	-40	7,038	-0.57%
2021/06/22	0	0.00	1	18.30	18.10	-1	7,074	-0.01%
2021/06/16	1	19.05	0	0.00	18.85	1	7,241	0.01%
2021/06/11	1	19.55	0	0.00	19.25	1	7,475	0.01%
2021/06/10	0	0.00	1	19.90	19.75	-1	7,454	-0.01%
2021/06/09	0	0.00	2	19.50	19.35	-2	7,465	-0.03%
2021/06/08	2	19.43	2	19.85	19.45	0	7,485	0.00%
2021/06/04	0	0.00	1	19.65	19.50	-1	7,427	-0.01%
2021/06/03	1	19.75	13	19.89	19.75	-12	7,463	-0.16%
2021/06/02	1	19.90	0	0.00	19.80	1	7,505	0.01%
2021/06/01	0	0.00	1	20.15	20.20	-1	7,488	-0.01%
2021/05/31	2	19.85	0	0.00	20.05	2	7,504	0.03%
2021/05/27	2	19.25	2	19.10	19.05	0	7,495	0.00%
2021/05/25	1	19.05	1	19.35	19.20	0	7,579	0.00%
2021/05/24	2	18.70	0	0.00	18.90	2	7,582	0.03%
2021/05/20	5	18.70	2	18.43	18.35	3	7,723	0.04%
2021/05/19	1	19.50	1	18.70	18.85	0	7,749	0.00%
2021/05/18	0	0.00	1	17.90	18.40	-1	7,543	-0.01%
2021/05/17	0	0.00	10	17.60	17.05	-10	7,551	-0.13%
2021/05/14	10	19.40	0	0.00	18.20	10	7,535	0.13%
2021/05/13	0	0.00	1	18.80	18.60	-1	7,498	-0.01%
2021/05/12	6	17.51	5	18.12	17.85	1	7,476	0.01%
2021/05/11	1	19.20	0	0.00	19.30	1	7,309	0.01%
2021/05/10	1	21.20	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	1	20.90	21.25	-1	7,273	-0.01%
2021/05/05	1	20.50	0	0.00	20.30	1	7,216	0.01%
2021/05/04	0	0.00	1	20.60	20.40	-1	7,273	-0.01%
2021/05/03	1	21.30	0	0.00	21.25	1	7,374	0.01%
2021/04/29	1	23.20	0	0.00	22.85	1	7,364	0.01%
2021/04/28	0	0.00	10	23.20	23.20	-10	7,494	-0.13%
2021/04/27	3	23.35	4	23.26	23.60	-1	7,501	-0.01%
2021/04/26	0	0.00	25	22.65	22.70	-25	7,364	-0.34%
2021/04/23	3	22.80	15	22.85	22.80	-12	7,366	-0.16%
2021/04/22	4	23.79	1	23.90	23.15	3	7,341	0.04%
2021/04/21	1	23.35	1	23.45	23.35	0	6,992	0.00%
2021/04/19	3	23.68	1	23.65	23.65	2	7,106	0.03%
2021/04/15	10	24.15	10	24.15	24.15	0	7,356	0.00%
2021/04/14	2	24.10	0	0.00	23.70	2	7,381	0.03%
2021/04/13	12	25.85	1	26.05	24.95	11	7,423	0.15%
2021/04/12	0	0.00	33	25.90	26.10	-33	7,719	-0.43%
2021/04/09	10	25.05	1	24.80	25.25	9	7,419	0.12%
2021/04/08	0	0.00	11	24.95	25.05	-11	7,311	-0.15%
2021/04/07	2	24.60	0	0.00	24.30	2	7,251	0.03%
2021/04/06	0	24.25	0	0.00	24.25	0	7,414	0.00%
2021/04/01	2	24.13	0	0.00	24.10	2	7,472	0.03%
2021/03/31	7	24.48	0	0.00	24.40	7	7,565	0.09%
2021/03/29	1	24.15	0	0.00	24.10	1	8,294	0.01%
2021/03/26	3	24.53	0	0.00	24.35	3	8,355	0.04%
2021/03/25	1	24.70	1	25.20	24.70	0	8,476	0.00%
2021/03/24	1	24.95	0	0.00	24.65	1	8,573	0.01%
2021/03/23	2	24.80	0	0.00	24.65	2	8,756	0.02%
2021/03/22	1	24.35	0	0.00	24.90	1	8,859	0.01%
2021/03/19	3	24.33	0	0.00	24.20	3	8,967	0.03%
2021/03/18	9	24.71	5	25.00	24.40	4	9,205	0.04%
2021/03/12	30	24.30	0	0.00	24.30	30	11,261	0.27%
2021/03/11	5	23.90	7	24.03	24.15	-2	11,671	-0.02%
2021/03/09	6	22.98	3	22.98	23.05	3	12,599	0.02%
2021/03/08	1	23.50	0.7	23.25	23.30	0.3	12,988	0.00%
2021/03/05	0.2	23.60	0	0.00	23.60	0.2	13,490	0.00%
2021/03/04	10	23.90	0	0.00	23.80	10	13,934	0.07%
2021/03/03	5	24.00	5	24.65	24.55	0	14,290	0.00%
2021/03/02	1	24.35	0	0.00	24.30	1	14,512	0.01%
2021/02/26	0	0.00	1	24.55	24.45	-1	15,123	-0.01%
2021/02/24	27	25.45	0	0.00	24.95	27	16,690	0.16%
2021/02/22	10	25.30	5	25.90	25.45	5	17,300	0.03%
2021/02/19	5	25.00	6	25.25	25.20	-1	17,315	-0.01%
2021/02/18	1	24.65	3	24.77	25.00	-2	17,352	-0.01%
2021/02/17	20	24.40	30	24.53	24.80	-10	17,488	-0.06%
2021/02/05	5	23.95	0	0.00	23.85	5	17,636	0.03%
2021/02/04	5	24.20	1	24.30	24.25	4	18,862	0.02%
2021/02/03	18	24.53	18	24.43	24.00	0	20,297	0.00%
2021/02/02	11	23.97	0	0.00	23.90	11	20,268	0.05%
2021/02/01	2	23.50	0	0.00	23.70	2	20,298	0.01%
2021/01/29	10	23.70	1	23.80	24.15	9	20,338	0.04%
2021/01/28	3	24.50	1	24.40	24.10	2	20,288	0.01%
2021/01/27	2	24.40	0	0.00	24.45	2	20,310	0.01%
2021/01/26	2	24.65	0	0.00	24.45	2	20,419	0.01%
2021/01/25	19	24.39	13	24.98	25.25	6	20,443	0.03%
2021/01/22	10	23.80	1	23.60	23.80	9	20,225	0.04%
2021/01/21	1	24.35	13	24.35	23.85	-12	20,153	-0.06%
2021/01/20	0.5	24.85	0	0.00	24.75	0.5	19,974	0.00%
2021/01/19	1	25.65	0	0.00	25.50	1	19,904	0.01%
2021/01/18	1	25.05	0	0.00	25.90	1	19,888	0.01%
2021/01/15	2	26.15	1	25.75	25.80	1	19,807	0.01%
2021/01/14	3.5	26.59	0	0.00	26.70	3.5	19,694	0.02%
2021/01/13	31	26.35	0	0.00	26.40	31	19,635	0.16%
2021/01/12	1.1	26.36	0	0.00	26.10	1.1	19,627	0.01%
2021/01/11	0.2	27.50	1	27.50	27.35	-0.9	19,445	0.00%
2021/01/08	22	27.29	641	26.61	26.90	-619	19,396	-3.19%	大賣/鉅額交易
2021/01/07	4.1	27.80	1	28.10	27.90	3.1	19,146	0.02%
2021/01/06	22.2	28.41	0	0.00	28.00	22.2	19,138	0.12%
2021/01/05	121	28.94	85	29.96	28.85	36	18,887	0.19%	大買/
2021/01/04	76	29.25	0	0.00	29.25	76	18,481	0.41%
2020/12/31	1.5	28.72	10	28.65	28.70	-8.5	18,409	-0.05%
2020/12/30	101	29.12	0	0.00	29.05	101	18,389	0.55%	大買/鉅額交易
2020/12/29	20	28.85	24	29.39	29.05	-4	18,366	-0.02%
2020/12/28	43	28.50	0	0.00	28.55	43	18,193	0.24%
2020/12/25	10	28.20	2	28.50	28.20	8	18,123	0.04%
2020/12/24	113.3	29.15	102	29.81	28.30	11.3	18,075	0.06%	大買/大賣/
2020/12/23	1.1	28.21	1.2	28.55	28.40	-0.1	17,531	0.00%
2020/12/22	5.1	28.58	2	28.58	27.55	3.1	17,525	0.02%
2020/12/21	1	28.10	10	28.30	28.05	-9	17,375	-0.05%
2020/12/18	2	29.00	0	0.00	28.85	2	17,222	0.01%
2020/12/17	1	29.15	52	29.05	29.15	-51	17,114	-0.30%
2020/12/16	2	28.50	1	29.20	28.55	1	16,949	0.01%
2020/12/15	3	28.27	1	28.65	28.35	2	16,987	0.01%
2020/12/14	20	28.13	3	28.58	28.15	17	16,817	0.10%
2020/12/11	2	28.00	11	28.99	28.35	-9	16,622	-0.05%
2020/12/10	188	29.78	37	29.26	29.50	151	15,975	0.95%	大買/鉅額交易
2020/12/09	39	28.62	15	29.24	28.95	24	15,487	0.15%
2020/12/08	51	28.50	2.6	28.40	28.85	48.4	14,869	0.33%
2020/12/07	207.3	27.61	10	27.61	28.00	197.2	14,591	1.35%	大買/鉅額交易
2020/12/04	93	26.82	94	27.28	27.25	-1	14,306	-0.01%
2020/12/03	1.2	25.48	0	0.00	25.40	1.2	13,790	0.01%
2020/12/02	16	25.17	6	24.85	25.25	10	13,659	0.07%
2020/12/01	2	24.20	3	24.43	24.45	-1	13,459	-0.01%
2020/11/30	0	0.00	21	23.86	24.05	-21	13,389	-0.16%
2020/11/27	22	23.06	89	23.19	23.05	-67	13,684	-0.49%
2020/11/26	13	22.86	0	0.00	22.75	13	13,364	0.10%
2020/11/25	8	22.64	4	22.71	22.80	4	13,205	0.03%
2020/11/24	6	22.55	17.4	22.91	22.80	-11.4	12,683	-0.09%
2020/11/23	55	20.94	0	0.00	21.05	55	11,589	0.47%
2020/11/20	4	21.05	2	21.13	21.40	2	11,229	0.02%
2020/11/19	7	20.71	0	0.00	20.55	7	11,119	0.06%
2020/11/18	4	20.50	1	20.60	20.20	3	11,100	0.03%
2020/11/17	1	20.05	0	0.00	20.05	1	11,224	0.01%
2020/11/16	1	20.05	0	0.00	20.30	1	11,432	0.01%
2020/11/13	1	19.65	2	19.95	20.15	-1	11,555	-0.01%
2020/11/12	3	20.57	14	20.34	20.10	-11	11,497	-0.10%
2020/11/11	152	19.60	218.2	20.53	20.90	-66.2	10,545	-0.63%	大買/大賣/
2020/11/10	1	18.95	1	19.15	19.00	0	9,431	0.00%
2020/11/09	1	19.10	0	0.00	19.10	1	9,448	0.01%
2020/11/05	3	18.80	0	0.00	18.75	3	9,529	0.03%
2020/11/04	1	18.90	0	0.00	18.80	1	9,792	0.01%
2020/11/03	0	0.00	12	19.05	18.90	-12	9,779	-0.12%
2020/11/02	0	0.00	5	18.74	18.80	-5	9,764	-0.05%
2020/10/22	2	18.25	0	0.00	18.30	2	10,304	0.02%
2020/10/21	10	18.50	0	0.00	18.45	10	10,489	0.10%
2020/10/16	2	18.40	6	18.55	18.30	-4	12,284	-0.03%
2020/10/15	13	18.67	0	0.00	18.55	13	12,340	0.11%
2020/10/12	0	0.00	3	19.15	19.05	-3	12,835	-0.02%
2020/10/08	0	0.00	12	19.09	18.95	-12	13,027	-0.09%
2020/10/07	1	19.00	1	18.95	18.95	0	13,121	0.00%
2020/10/06	5	18.94	5	18.96	18.75	0	13,190	0.00%
2020/10/05	0	0.00	3	18.75	18.80	-3	13,421	-0.02%
2020/09/29	0	0.00	60	18.40	18.25	-60	13,912	-0.43%
2020/09/28	1	18.15	3	18.18	18.05	-2	14,264	-0.01%
2020/09/25	2	17.75	0	0.00	17.25	2	14,628	0.01%
2020/09/23	0.3	18.15	0	0.00	18.15	0.3	15,546	0.00%
2020/09/22	2	18.00	0.1	18.15	18.10	1.9	16,114	0.01%
2020/09/17	0.1	18.50	40	18.50	18.55	-39.9	19,978	-0.20%
2020/09/16	0	0.00	2	18.55	18.30	-2	20,093	-0.01%
2020/09/14	0	0.00	1	18.30	18.35	-1	20,427	0.00%
2020/09/11	1	17.80	0	0.00	17.95	1	20,533	0.00%
2020/09/09	0.2	18.25	50	17.50	18.25	-49.8	20,927	-0.24%
2020/09/07	4	18.20	5	18.54	18.10	-1	20,986	0.00%
2020/09/04	42	18.49	0	0.00	18.50	42	21,137	0.20%
2020/09/03	115.2	19.81	60	19.15	19.05	55.2	21,304	0.26%	大買/
2020/09/02	2.1	19.70	3.1	19.32	19.70	-1	21,339	0.00%
2020/09/01	0	0.00	1	18.80	18.55	-1	21,468	0.00%
2020/08/28	10	18.95	0	0.00	18.90	10	22,792	0.04%
2020/08/26	0	0.00	1	18.95	18.80	-1	22,626	0.00%
2020/08/25	1	19.50	0	0.00	18.90	1	22,715	0.00%
2020/08/24	0	0.00	4	19.10	19.10	-4	22,502	-0.02%
2020/08/21	0	0.00	3.1	18.20	18.60	-3.1	22,231	-0.01%
2020/08/20	2	17.78	8.2	17.05	17.70	-6.2	21,981	-0.03%
2020/08/19	1	18.75	1	19.05	18.60	0	21,774	0.00%
2020/08/18	0	0.00	1	19.00	18.85	-1	21,484	0.00%
2020/08/17	11.1	18.87	14	18.77	18.60	-2.9	21,357	-0.01%
2020/08/14	0.2	18.60	17	18.71	18.60	-16.8	21,046	-0.08%
2020/08/12	19	18.13	0	0.00	17.95	19	20,700	0.09%
2020/08/11	0	0.00	3	17.75	17.75	-3	20,652	-0.01%
2020/08/10	63	18.50	3.7	18.28	18.20	59.3	20,700	0.29%
2020/08/06	1	18.40	0	0.00	17.85	1	21,102	0.00%
2020/08/03	2	17.55	4.3	17.59	17.50	-2.3	20,795	-0.01%
2020/07/30	2	17.50	1	17.65	17.70	1	20,785	0.00%
2020/07/28	1	17.50	1	16.90	16.90	0	20,938	0.00%
2020/07/24	1	17.80	1	17.80	17.80	0	20,692	0.00%
2020/07/23	3	18.43	0.2	18.20	18.25	2.8	20,435	0.01%
2020/07/22	7	19.00	7	18.89	19.05	0	20,038	0.00%
2020/07/20	1.2	17.52	1	17.45	17.70	0.2	18,845	0.00%
2020/07/16	21	18.30	1	18.35	18.30	20	18,373	0.11%
2020/07/15	3	18.15	43	18.49	18.25	-40	18,286	-0.22%
2020/07/14	1	18.90	0	0.00	18.90	1	18,136	0.01%
2020/07/13	51	19.41	10	19.25	19.25	41	18,054	0.23%
2020/07/09	0	0.00	20	19.55	19.20	-20	17,778	-0.11%
2020/07/08	19	19.18	11	19.26	19.20	8	17,559	0.05%
2020/07/07	3	19.32	3.1	19.28	19.15	-0.1	17,323	0.00%
2020/07/06	21	19.74	13	19.62	19.90	8	16,951	0.05%
2020/07/03	15	19.13	24	19.32	19.00	-9	16,535	-0.05%
2020/07/02	8	19.83	4.1	20.00	19.95	3.9	16,073	0.02%
2020/07/01	10	19.40	28	19.30	19.40	-18	15,487	-0.12%
2020/06/30	36	19.30	11	19.52	19.10	25	14,947	0.17%
2020/06/29	25	18.21	10	18.08	18.60	15	13,696	0.11%
2020/06/24	2	17.53	12	17.04	16.95	-10	12,431	-0.08%
2020/06/22	0	0.00	11	15.15	15.25	-11	10,870	-0.10%
2020/06/19	1	14.65	1	13.90	13.90	0	10,806	0.00%
2020/06/18	0	0.00	10	14.65	14.60	-10	10,561	-0.09%
2020/06/17	1	15.25	11	14.84	15.00	-10	10,446	-0.10%
2020/06/16	1	14.60	6	14.85	14.60	-5	10,201	-0.05%
2020/06/15	22	14.20	1	14.05	14.00	21	10,081	0.21%
2020/06/12	2	14.08	0	0.00	14.10	2	9,988	0.02%
2020/06/11	4	14.76	1	14.50	14.45	3	9,849	0.03%
2020/06/10	1	14.55	0.3	14.50	14.55	0.7	9,647	0.01%
2020/06/09	1	15.75	1	15.85	15.50	0	9,516	0.00%
2020/06/08	23	16.05	1	15.35	16.15	22	9,108	0.24%
2020/06/05	2	14.13	4	14.56	15.05	-2	8,245	-0.02%
2020/06/04	2	13.10	4	13.90	14.15	-2	7,140	-0.03%
2020/06/03	1	12.75	1	12.85	12.90	0	6,831	0.00%
2020/06/02	0	0.00	50	12.70	12.75	-50	6,776	-0.74%
2020/06/01	51	12.90	0	0.00	12.85	51	6,864	0.74%
2020/05/26	0	0.00	1	12.65	12.45	-1	6,830	-0.01%
2020/05/21	1	12.65	1	12.65	12.65	0	6,755	0.00%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/18	1	12.90	2	12.85	12.55	-1	6,728	-0.01%
2020/05/15	2	12.53	0	0.00	12.50	2	6,722	0.03%
2020/05/14	1	13.25	0	0.00	13.10	1	6,607	0.02%
2020/05/13	0	0.00	2	12.90	13.20	-2	6,223	-0.03%
2020/05/08	0	0.00	5	12.65	12.55	-5	6,537	-0.08%
2020/05/05	0	12.60	0	0.00	12.65	0	6,448	0.00%
2020/05/04	0	0.00	1	13.15	12.85	-1	6,360	-0.02%
2020/04/29	0	0.00	10	12.20	12.30	-10	6,058	-0.17%
2020/04/24	0	0.00	2	12.15	12.15	-2	6,255	-0.03%
2020/04/17	0	0.00	1	11.75	11.65	-1	6,396	-0.02%
2020/04/16	0	0.00	1	12.40	12.30	-1	6,288	-0.02%
2020/04/15	2	12.45	2	12.55	12.50	0	6,255	0.00%
2020/04/14	1	12.45	1	12.55	12.45	0	6,240	0.00%
2020/04/13	12	12.42	0	0.00	12.15	12	6,138	0.20%
2020/04/10	0	12.25	3	11.98	12.30	-3	6,114	-0.05%
2020/04/09	1	12.05	1	11.95	11.85	0	6,179	0.00%
2020/04/08	2	12.33	1	11.90	12.05	1	6,266	0.02%
2020/04/07	0	11.70	0	0.00	11.70	0	6,267	0.00%
2020/04/06	0	0.00	1	11.60	11.60	-1	6,251	-0.02%
2020/04/01	1	11.60	1	11.65	11.50	0	6,229	0.00%
2020/03/31	1	11.60	8	11.46	11.70	-7	6,182	-0.11%
2020/03/30	0	0.00	6	10.55	10.95	-6	6,045	-0.10%
2020/03/27	0	10.25	0	0.00	10.30	0	5,987	0.00%
2020/03/24	1	9.98	0	0.00	10.00	1	5,977	0.02%
2020/03/23	0	0.00	5	9.35	9.48	-5	5,916	-0.08%
2020/03/20	5	8.43	5	8.65	8.88	0	5,850	0.00%
2020/03/19	1	8.10	0	0.00	8.08	1	5,853	0.02%
2020/03/18	0	0.00	60	9.26	8.97	-60	5,718	-1.05%
2020/03/17	60	9.16	0	0.00	9.17	60	5,669	1.06%
2020/03/13	108	10.19	103	10.44	10.30	5	5,604	0.09%	大買/大賣/
2020/03/12	4	11.65	2	11.25	11.10	2	5,349	0.04%
2020/03/09	5	12.40	0	0.00	12.25	5	5,203	0.10%
2020/03/04	5	12.50	40	12.72	13.00	-35	5,094	-0.69%
2020/03/03	5	12.90	0	0.00	12.85	5	5,109	0.10%
2020/03/02	35	12.93	3	12.95	12.65	32	5,196	0.62%
2020/02/26	0	0.00	5	13.65	13.55	-5	5,659	-0.09%
2020/02/21	5	14.05	0	0.00	14.05	5	5,540	0.09%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/18	1	14.00	0	0.00	14.05	1	5,497	0.02%
2020/02/13	2	14.70	6	14.66	14.55	-4	5,129	-0.08%
2020/02/11	3	13.65	0	0.00	13.65	3	4,647	0.06%
2020/01/31	0	0.00	5	13.70	13.85	-5	4,398	-0.11%
2020/01/30	0	0.00	10	13.75	13.65	-10	4,365	-0.23%
2020/01/20	0	0.00	1	14.40	14.35	-1	4,159	-0.02%
2020/01/02	10	13.55	0	0.00	13.65	10	3,406	0.29%
2019/12/31	0	0.00	1.4	13.24	13.30	-1.4	3,260	-0.04%
2019/12/19	0	0.00	6	12.98	12.90	-6	3,348	-0.18%
2019/12/18	0	0.00	2	12.90	12.90	-2	3,357	-0.06%
2019/12/16	0	12.80	0	0.00	12.90	0	3,358	0.00%
2019/12/10	2	13.00	1	12.75	12.85	1	3,222	0.03%
2019/12/09	1	12.55	2	12.70	12.65	-1	3,156	-0.03%
2019/12/06	0	0.00	1	12.75	12.55	-1	3,142	-0.03%
2019/12/05	1	12.60	0	0.00	12.70	1	3,147	0.03%
2019/11/26	2	13.13	2	12.90	12.90	0	3,041	0.00%
2019/11/25	0	0.00	3	12.95	13.25	-3	2,711	-0.11%
2019/11/14	0	0.00	2	12.00	11.90	-2	2,676	-0.07%
2019/10/01	0	0.00	4	11.75	11.75	-4	3,686	-0.11%
2019/09/24	4	12.35	0	0.00	12.30	4	3,400	0.12%
2019/09/23	3	12.35	0	0.00	12.45	3	3,399	0.09%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/08/21	0.5	12.70	0	0.00	12.70	0.5	3,854	0.01%
2019/08/02	0	0.00	10	12.55	12.65	-10	4,635	-0.22%
2019/07/23	0.5	12.90	0	0.00	12.90	0.5	6,202	0.01%
2019/07/22	0	0.00	1	13.00	13.00	-1	6,357	-0.02%
2019/07/18	0	0.00	10	12.80	12.70	-10	6,607	-0.15%
2019/07/08	0	0.00	5	13.15	13.10	-5	7,410	-0.07%
2019/07/05	25	13.40	2	13.30	13.20	23	7,475	0.31%
2019/07/02	0	0.00	1	12.80	12.75	-1	7,403	-0.01%
2019/07/01	1	12.75	0	0.00	12.75	1	7,445	0.01%
2019/06/17	1	12.60	0	0.00	12.50	1	8,592	0.01%
2019/06/13	4	12.70	1	12.55	12.55	3	8,966	0.03%
2019/06/11	0	0.00	6	11.85	11.90	-6	8,702	-0.07%
2019/06/10	1	11.75	1	11.75	11.75	0	8,839	0.00%
2019/06/05	1	11.70	4	11.78	11.70	-3	8,878	-0.03%
2019/06/04	1.1	11.60	0	0.00	11.65	1.1	8,892	0.01%
2019/05/31	0	0.00	2	11.80	11.80	-2	8,947	-0.02%
2019/05/30	1.5	11.63	0	0.00	11.70	1.5	9,090	0.02%
2019/05/28	0	0.00	1	11.40	11.50	-1	9,030	-0.01%
2019/05/27	1	11.45	0	0.00	11.40	1	9,048	0.01%
2019/05/24	2	11.53	0	0.00	11.50	2	9,051	0.02%
2019/05/22	0	0.00	10	11.59	11.60	-10	9,199	-0.11%
2019/05/21	2	11.80	1	11.20	11.80	1	9,195	0.01%
2019/05/16	2	11.85	1	11.85	11.85	1	9,242	0.01%
2019/05/15	1	12.35	0	0.00	12.35	1	9,614	0.01%
2019/05/14	0	0.00	16	11.78	12.15	-16	9,640	-0.17%
2019/05/13	2	12.58	1	12.30	12.30	1	9,585	0.01%
2019/05/10	1	13.50	0	0.00	13.55	1	9,281	0.01%
2019/05/09	20	13.87	0	0.00	13.70	20	9,211	0.22%
2019/05/08	0	0.00	2	14.30	14.35	-2	8,996	-0.02%
2019/05/07	1	14.95	74.6	15.10	14.75	-73.6	8,883	-0.83%
2019/05/06	1	14.85	2	15.05	14.90	-1	8,966	-0.01%
2019/05/03	3	15.13	2	15.13	15.40	1	8,773	0.01%
2019/05/02	5	14.97	4	15.18	15.05	1	8,496	0.01%
2019/04/29	1	13.85	1	13.95	13.95	0	7,805	0.00%
2019/04/26	1	14.65	3	14.45	14.40	-2	7,745	-0.03%
2019/04/22	0	0.00	2	14.05	14.20	-2	7,773	-0.03%
2019/04/18	1	14.20	2	14.10	13.55	-1	8,125	-0.01%
2019/04/16	1	13.80	0	0.00	13.70	1	8,497	0.01%
2019/04/15	0	13.40	0	0.00	13.40	0	8,485	0.00%
2019/04/12	0	0.00	2	13.45	13.40	-2	8,563	-0.02%
2019/04/08	3	13.65	1	13.85	13.65	2	10,077	0.02%
2019/04/03	0	13.45	0	0.00	13.50	0	10,128	0.00%
2019/04/02	0	0.00	1	13.50	13.50	-1	10,095	-0.01%
2019/04/01	1.1	13.60	0	0.00	13.60	1.1	10,052	0.01%
2019/03/29	0	13.40	0	0.00	13.45	0	9,835	0.00%
2019/03/28	0	0.00	14	13.35	13.35	-14	9,829	-0.14%
2019/03/27	0	0.00	15	13.70	13.50	-15	9,776	-0.15%
2019/03/22	0	0.00	6	14.06	13.80	-6	9,594	-0.06%
2019/03/21	8	14.23	8.2	14.11	14.00	-0.2	9,456	0.00%
2019/03/20	0	13.40	0	0.00	13.50	0	9,009	0.00%
2019/03/19	7	13.59	8	13.62	13.40	-1	9,052	-0.01%
2019/03/18	0	0.00	14	13.21	13.35	-14	8,815	-0.16%
2019/03/14	1	13.15	2	13.30	13.10	-1	9,366	-0.01%
2019/03/05	0	0.00	1	13.40	13.15	-1	9,057	-0.01%
2019/03/04	15	13.15	0	0.00	13.10	15	8,887	0.17%
2019/02/26	10	12.95	0	0.00	12.85	10	8,866	0.11%
2019/02/25	0	12.95	0	0.00	13.00	0	8,859	0.00%
2019/02/22	0	13.10	0	0.00	13.15	0	8,853	0.00%
2019/02/21	10	13.05	0	0.00	12.90	10	8,753	0.11%
2019/02/19	0	12.85	0	0.00	12.85	0	8,593	0.00%
2019/02/14	7	13.71	1	13.40	13.20	6	8,325	0.07%
2019/02/13	0	0.00	3	12.70	13.00	-3	7,857	-0.04%
2019/01/30	0	12.20	0	12.20	12.20	0	7,617	0.00%
2019/01/28	0	0.00	27	12.50	12.50	-27	7,513	-0.36%
2019/01/25	0	0.00	151	12.65	12.65	-151	7,461	-2.02%	大賣/鉅額交易
2019/01/22	55	12.30	0	0.00	12.30	55	7,167	0.77%
2019/01/21	100	12.40	0	0.00	12.35	100	7,129	1.40%
2019/01/18	4	12.45	0	12.25	12.30	4	7,118	0.06%
2019/01/17	1	12.50	60	12.58	12.45	-59	7,081	-0.83%
2019/01/16	60.3	12.39	0	0.00	12.50	60.3	7,001	0.86%
2019/01/15	0	12.55	3	12.90	12.55	-3	6,863	-0.04%
2019/01/14	0	0.00	1	12.60	12.70	-1	6,417	-0.02%
2019/01/11	5	12.60	1	12.60	12.60	4	6,353	0.06%
2019/01/10	5	13.01	5	13.00	12.95	0	6,139	0.00%
2019/01/09	14	13.05	32	13.20	13.10	-18	5,724	-0.31%
2019/01/08	20	12.00	20	12.10	12.00	0	4,922	0.00%
2019/01/07	0	0.00	1	12.25	11.95	-1	4,858	-0.02%
2019/01/04	1	11.90	0	0.00	12.00	1	4,802	0.02%
2019/01/03	1	12.00	0	0.00	11.90	1	4,804	0.02%
2019/01/02	0	11.95	2	12.15	12.05	-2	4,712	-0.04%
2018/12/28	8	11.94	55	12.17	12.05	-47	4,475	-1.05%
2018/12/27	78	11.57	8	12.15	12.20	70	3,741	1.87%
2018/12/25	0	10.90	0	0.00	10.90	0	3,041	0.00%
2018/12/20	0	0.00	5	11.20	11.00	-5	3,120	-0.16%
2018/12/14	7	11.54	21	11.55	11.50	-14	3,015	-0.46%
2018/12/13	10	11.80	0	0.00	11.70	10	3,009	0.33%
2018/12/11	10	12.10	0	0.00	11.80	10	2,826	0.35%
2018/12/10	11	12.38	1	12.00	11.80	10	2,730	0.37%
2018/12/07	1	11.45	19	11.77	11.80	-18	2,268	-0.79%
2018/12/06	6	11.21	0	0.00	10.75	6	2,024	0.30%
2018/12/05	0	0.00	1	11.50	11.30	-1	2,003	-0.05%
2018/12/03	3	11.27	0	0.00	11.30	3	2,027	0.15%
2018/11/29	1	11.30	0	0.00	11.00	1	2,028	0.05%
2018/11/28	10	11.13	0	0.00	11.05	10	2,019	0.50%
2018/11/26	0	0.00	1	10.80	10.90	-1	2,032	-0.05%
2018/11/21	0	0.00	1.5	10.63	10.80	-1.5	2,009	-0.07%
2018/11/16	1	10.60	0	0.00	10.55	1	2,013	0.05%
2018/11/07	0	0.00	1	10.30	10.45	-1	2,134	-0.05%
2018/11/06	1	10.20	0	0.00	10.10	1	2,220	0.05%
2018/11/02	0	10.15	0	0.00	10.15	0	2,363	0.00%
2018/10/31	0	10.05	0	0.00	10.05	0	2,551	0.00%
2018/10/17	0	0.00	10	10.05	10.05	-10	3,249	-0.31%
2018/10/12	0	0.00	1	9.92	10.00	-1	3,625	-0.03%
2018/10/05	0	0.00	3	10.85	10.85	-3	3,693	-0.08%
2018/09/28	0	0.00	1	11.70	11.65	-1	3,878	-0.03%
2018/09/27	12	11.59	6	11.85	11.65	6	3,936	0.15%
2018/09/18	0	0.00	3	11.15	11.15	-3	4,290	-0.07%
2018/09/07	1	11.25	0	0.00	11.45	1	5,922	0.02%
2018/09/05	0	0.00	1	11.95	11.85	-1	6,233	-0.02%
2018/09/04	1	11.90	1	11.90	11.90	0	6,372	0.00%
2018/09/03	0	11.80	0	0.00	11.80	0	6,623	0.00%
2018/08/31	1	12.10	1	12.10	12.15	0	6,757	0.00%
2018/08/30	1	12.00	0	0.00	12.05	1	7,089	0.01%
2018/08/27	0	0.00	3	11.92	12.05	-3	8,213	-0.04%
2018/08/24	2	11.72	2	11.88	11.75	0	8,472	0.00%
2018/08/23	1	11.70	2	11.70	11.80	-1	9,256	-0.01%
2018/08/22	1	11.55	2	11.68	11.60	-1	9,644	-0.01%
2018/08/21	1	11.55	1	11.70	11.70	0	10,707	0.00%
2018/08/20	1	11.35	1	11.55	11.30	0	11,423	0.00%
2018/08/17	2	11.55	2	11.70	11.60	0	11,446	0.00%
2018/08/16	3	11.35	16	11.31	11.55	-13	11,452	-0.11%
2018/08/15	1	11.55	1	11.65	11.50	0	11,468	0.00%
2018/08/14	2	11.68	2	11.85	11.85	0	11,496	0.00%
2018/08/13	6	11.69	5	11.97	11.70	1	11,519	0.01%
2018/08/10	10	12.65	2	12.55	12.40	8	11,489	0.07%
2018/08/09	2	12.70	0	0.00	12.65	2	11,474	0.02%
2018/08/08	2	12.83	10	12.75	12.65	-8	11,517	-0.07%
2018/08/07	7	12.97	4	13.34	12.90	3	11,535	0.03%
2018/08/06	2.2	13.60	2	13.90	13.65	0.2	11,524	0.00%
2018/08/03	3.8	13.67	0	0.00	13.70	3.8	11,680	0.03%
2018/08/02	1	13.75	3	13.97	13.55	-2	11,713	-0.02%
2018/08/01	3	13.88	0	0.00	13.80	3	11,702	0.03%
2018/07/31	3	13.92	1	14.05	13.85	2	11,793	0.02%
2018/07/30	4	14.05	6	14.13	13.90	-2	11,765	-0.02%
2018/07/27	2	14.00	0	0.00	13.95	2	11,709	0.02%
2018/07/26	27	14.21	7	14.27	14.15	20	11,777	0.17%
2018/07/25	1	13.75	1	13.60	13.75	0	11,423	0.00%
2018/07/24	1	13.50	0	0.00	13.55	1	11,391	0.01%
2018/07/23	10	13.40	11	13.45	13.45	-1	11,384	-0.01%
2018/07/20	1	14.10	0	0.00	13.80	1	11,348	0.01%
2018/07/19	0	0.00	15	13.93	14.10	-15	11,148	-0.13%
2018/07/18	10	13.70	10	13.65	13.55	0	11,136	0.00%
2018/07/17	0	0.00	2	13.30	13.20	-2	11,029	-0.02%
2018/07/13	1	13.50	0	0.00	13.45	1	10,974	0.01%
2018/07/11	0	0.00	1	13.40	13.15	-1	10,897	-0.01%
2018/07/10	1	13.50	1	13.55	13.55	0	10,881	0.00%
2018/07/09	1	13.40	1	13.45	13.40	0	10,827	0.00%
2018/07/06	1	13.40	11	13.35	13.40	-10	10,787	-0.09%
2018/07/05	0.3	13.00	0	0.00	13.05	0.3	10,751	0.00%
2018/07/04	4.7	13.77	2	13.80	13.55	2.7	10,676	0.03%
2018/07/03	0	0.00	10	13.55	13.50	-10	10,551	-0.09%
2018/06/29	10	14.05	0	0.00	13.90	10	10,606	0.09%
2018/06/27	5	13.85	0	0.00	13.85	5	10,492	0.05%
2018/06/22	5	14.30	0	0.00	14.25	5	9,550	0.05%
2018/06/21	0	0.00	11	14.75	14.70	-11	9,443	-0.12%
2018/06/20	0	0.00	60	14.93	14.90	-60	9,372	-0.64%
2018/06/19	61	15.13	51	14.81	14.95	10	9,163	0.11%
2018/06/15	57	14.92	30	14.70	14.95	27	9,080	0.30%
2018/06/14	34	14.83	14	14.64	14.65	20	8,974	0.22%
2018/06/13	32	14.76	22	14.43	14.35	10	8,788	0.11%
2018/06/12	1	14.70	1	14.90	14.80	0	8,634	0.00%
2018/06/11	11	15.17	2	15.23	15.20	9	8,501	0.11%
2018/06/08	3	14.95	0	0.00	14.95	3	8,273	0.04%
2018/06/07	10	14.95	10	14.90	15.05	0	8,130	0.00%
2018/06/06	5	15.45	37	15.18	15.40	-32	7,829	-0.41%
2018/06/05	74	14.99	601	14.63	14.70	-527	7,543	-6.99%	大賣/鉅額交易
2018/06/04	30	15.22	81	15.39	15.35	-51	7,316	-0.70%
2018/06/01	1	14.50	3	14.73	14.60	-2	6,950	-0.03%
2018/05/31	614	15.53	423	15.81	15.10	191	6,711	2.85%	大買/大賣/鉅額交易
2018/05/30	102	14.43	101	14.63	14.80	1	5,943	0.02%	大買/大賣/
2018/05/29	566	14.59	166.2	14.85	14.70	399.8	5,542	7.21%	大買/大賣/鉅額交易
2018/05/28	6	13.69	19	13.57	13.75	-13	4,475	-0.29%
2018/05/25	1	12.45	2	12.40	12.50	-1	3,834	-0.03%
2018/05/24	1	12.35	1	12.50	12.40	0	3,834	0.00%
2018/05/23	1	12.30	3	12.40	12.35	-2	3,886	-0.05%
2018/05/22	1	12.30	12	12.56	12.35	-11	3,857	-0.29%
2018/05/21	1	12.40	1	12.30	12.50	0	3,949	0.00%
2018/05/18	1	12.20	1	12.45	12.25	0	3,959	0.00%
2018/05/17	1	12.30	251	12.35	12.40	-250	3,962	-6.31%	大賣/鉅額交易
2018/05/16	5	12.32	201	12.35	12.25	-196	3,909	-5.01%	大賣/鉅額交易
2018/05/15	5	12.23	6	12.40	12.20	-1	3,879	-0.03%
2018/05/14	451	12.17	6	12.19	12.25	445	3,949	11.27%	大買/鉅額交易
2018/05/11	1	11.90	11	12.13	11.95	-10	3,894	-0.26%
2018/05/10	1	11.70	3	11.72	11.80	-2	3,763	-0.05%
2018/05/09	1	11.65	1	11.75	11.65	0	3,801	0.00%
2018/05/08	11	11.51	2	11.38	11.65	9	3,953	0.23%
2018/05/07	1	11.10	1	11.25	11.15	0	3,898	0.00%
2018/05/04	1	11.15	2	11.28	11.15	-1	3,938	-0.03%
2018/05/03	2	11.15	1	11.05	11.15	1	3,972	0.03%
2018/05/02	1	10.90	27	11.00	10.95	-26	3,881	-0.67%
2018/04/30	0.2	10.95	1	11.05	11.00	-0.9	3,926	-0.02%
2018/04/27	0.9	10.95	1	11.00	10.95	-0.1	4,028	0.00%
2018/04/26	3.1	10.96	1	11.30	10.90	2.1	4,139	0.05%
2018/04/25	1	11.10	1	11.30	11.15	0	4,195	0.00%
2018/04/24	4	11.33	2	11.25	11.25	2	4,402	0.05%
2018/04/23	2	11.00	2	11.15	11.10	0	4,370	0.00%
2018/04/20	0	0.00	2.1	11.00	11.00	-2.1	4,433	-0.05%
2018/04/19	1	11.00	1	11.00	11.00	0	4,676	0.00%
2018/04/18	2	10.90	1	11.00	10.90	1	4,791	0.02%
2018/04/17	2	11.05	1	11.30	10.95	1	4,980	0.02%
2018/04/16	2	11.20	1	11.45	11.20	1	5,326	0.02%
2018/04/13	1	11.35	2	11.43	11.40	-1	5,556	-0.02%
2018/04/12	2	11.25	2	11.45	11.30	0	6,408	0.00%
2018/04/11	8	11.36	6	11.46	11.35	2	7,074	0.03%
2018/04/10	1	11.20	1	11.45	11.25	0	7,394	0.00%
2018/04/09	2	11.30	2	11.65	11.40	0	7,521	0.00%
2018/04/03	4	11.40	4	11.53	11.50	0	7,515	0.00%
2018/04/02	2	11.50	7	11.58	11.50	-5	7,518	-0.07%
2018/03/31	10	11.43	7	11.54	11.40	3	7,419	0.04%
2018/03/30	1	11.40	1	11.40	11.40	0	7,397	0.00%
2018/03/29	1	11.40	3	11.42	11.45	-2	7,401	-0.03%
2018/03/28	3	11.27	2	11.35	11.25	1	7,342	0.01%
2018/03/27	1	11.25	1	11.50	11.30	0	7,335	0.00%
2018/03/26	1	11.30	2	11.30	11.30	-1	7,395	-0.01%
2018/03/22	3	11.58	0	0.00	11.55	3	7,359	0.04%
2018/03/21	1	11.75	9	11.70	11.60	-8	7,332	-0.11%
2018/03/19	0.9	11.70	0	0.00	11.70	0.9	7,168	0.01%
2018/03/16	2.1	11.80	1	12.00	11.75	1.1	7,160	0.02%
2018/03/15	1	11.90	1	12.05	11.90	0	7,164	0.00%
2018/03/14	2	11.93	2	11.93	12.00	0	7,265	0.00%
2018/03/13	7	11.89	2	11.93	11.85	5	7,252	0.07%
2018/03/12	6	11.88	103	11.83	11.90	-97	7,235	-1.34%	大賣/
2018/03/09	2	11.85	1	11.80	11.80	1	7,196	0.01%
2018/03/08	1	11.60	11	11.68	11.65	-10	7,025	-0.14%
2018/03/07	9	11.39	97	11.30	11.30	-88	6,963	-1.26%
2018/03/06	1.4	11.44	0	0.00	11.45	1.4	6,981	0.02%
2018/03/05	0.6	11.30	1	11.55	11.25	-0.4	7,105	-0.01%
2018/03/02	0	0.00	1	11.45	11.40	-1	7,130	-0.01%
2018/03/01	1.1	11.35	0	0.00	11.40	1.1	7,155	0.01%
2018/02/27	1	11.40	1	11.40	11.40	0	7,166	0.00%
2018/02/26	1	11.20	0	0.00	11.25	1	7,109	0.01%
2018/02/23	0	0.00	139	11.45	11.40	-139	7,145	-1.95%	大賣/鉅額交易
2018/02/21	0	11.30	375	11.13	11.30	-375	7,163	-5.24%	大賣/鉅額交易
2018/02/12	2	10.80	0	0.00	10.60	2	7,023	0.03%
2018/02/09	13	10.36	74	10.71	10.75	-61	6,977	-0.87%
2018/02/08	1	10.75	0	0.00	10.85	1	6,910	0.01%
2018/02/07	138	11.33	1	11.15	11.05	137	6,926	1.98%	大買/鉅額交易
2018/02/06	3	10.75	1	10.80	10.85	2	6,946	0.03%
2018/02/05	2	11.90	1	11.90	11.85	1	6,866	0.01%
2018/02/02	1	12.70	0	0.00	12.45	1	6,799	0.01%
2018/02/01	30	13.05	1	12.85	12.85	29	6,761	0.43%
2018/01/31	201	12.90	2	12.90	13.05	199	6,776	2.94%	大買/鉅額交易
2018/01/30	0	0.00	6	12.73	12.65	-6	6,614	-0.09%
2018/01/29	1	12.55	0	0.00	12.60	1	6,553	0.02%
2018/01/26	0	0.00	1	12.70	12.75	-1	6,514	-0.02%
2018/01/25	14	12.86	3	12.63	12.60	11	6,466	0.17%
2018/01/24	2	12.55	2	12.68	12.55	0	6,401	0.00%
2018/01/23	1	12.50	2	12.90	12.55	-1	6,370	-0.02%
2018/01/22	8	12.43	2	12.65	12.60	6	6,293	0.10%
2018/01/18	1	12.95	0	0.00	12.50	1	6,271	0.02%
2018/01/17	0	0.00	10	12.55	12.45	-10	6,067	-0.16%
2018/01/15	10	12.15	2	12.90	12.20	8	5,924	0.14%
2018/01/12	1	12.75	1	13.20	12.80	0	5,731	0.00%
2018/01/11	93	12.93	51	13.25	12.95	42	5,662	0.74%
2018/01/10	4	13.00	50	13.38	13.05	-46	5,506	-0.84%
2018/01/09	0	0.00	1	12.80	12.80	-1	5,365	-0.02%
2018/01/08	456	13.36	14	13.04	13.15	442	5,139	8.60%	大買/鉅額交易
2018/01/05	0.9	12.80	19	12.45	12.80	-18.1	4,280	-0.42%
2018/01/04	10	11.05	1	11.20	11.65	9	3,617	0.25%
2018/01/03	1	10.90	0	0.00	10.95	1	3,259	0.03%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%