友訊 (2332)-元富-大裕券商分點個股進出

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
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962張
產業
上市通信網路類股▼1.23%
488人加入追蹤

立即追蹤
本地時間:13:30

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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/19	6	17.13	0	0.00	17.20	6	3,292	0.18%
2024/04/16	3	17.48	0	0.00	17.30	3	3,278	0.09%
2024/04/15	4	17.95	0	0.00	17.90	4	3,254	0.12%
2024/04/11	2	17.88	0	0.00	17.90	2	3,211	0.06%
2024/04/09	9	18.32	0	0.00	18.30	9	3,157	0.29%
2024/04/03	0	0.00	3	18.40	18.40	-3	3,184	-0.09%
2024/03/26	10	18.56	9	18.50	18.50	1	3,265	0.03%
2024/03/20	3.2	18.41	0	0.00	18.45	3.2	3,389	0.09%
2024/03/19	1	18.75	10	18.71	18.70	-9	3,423	-0.26%
2024/03/14	1	18.55	0	0.00	18.50	1	3,575	0.03%
2024/03/13	0	0.00	1	18.70	18.70	-1	3,605	-0.03%
2024/03/11	0.2	18.85	0	0.00	18.95	0.2	3,704	0.01%
2024/03/08	0.1	18.85	0	0.00	18.85	0.1	3,901	0.00%
2024/03/07	1.1	19.31	7	19.66	19.20	-5.9	4,005	-0.15%
2024/03/06	0.1	19.55	0	0.00	19.50	0.1	4,070	0.00%
2024/03/05	20	19.59	0	0.00	19.70	20	4,347	0.46%
2024/03/04	3	19.42	2	19.68	19.65	1	4,287	0.02%
2024/03/01	1	19.10	2	19.10	19.10	-1	4,119	-0.02%
2024/02/29	0	0.00	1	19.25	19.35	-1	4,093	-0.02%
2024/02/27	5	19.34	0	0.00	19.15	5	4,082	0.12%
2024/02/26	3	19.48	0	0.00	19.40	3	4,054	0.07%
2024/02/23	3	19.57	0	0.00	19.30	3	4,030	0.07%
2024/02/22	0	0.00	2	19.60	19.60	-2	4,046	-0.05%
2024/02/21	1	19.60	0	0.00	19.60	1	4,036	0.02%
2024/02/20	14	19.91	1	19.70	19.95	13	3,996	0.33%
2024/02/19	4	19.46	0.2	19.50	19.40	3.8	3,815	0.10%
2024/02/16	1.4	19.52	0	0.00	19.55	1.4	3,839	0.04%
2024/02/02	1	19.50	10	19.50	19.35	-9	3,719	-0.24%
2024/02/01	1	19.70	1	19.70	19.70	0	3,723	0.00%
2024/01/24	1	19.50	0	0.00	19.50	1	3,761	0.03%
2024/01/23	66	19.47	5	19.50	19.65	61	3,783	1.61%
2024/01/22	1.2	18.92	0	0.00	19.00	1.2	3,668	0.03%
2024/01/19	1	18.65	0	0.00	18.70	1	3,666	0.03%
2024/01/16	2	18.90	0	0.00	18.80	2	3,684	0.05%
2024/01/12	2	19.05	0	0.00	19.10	2	3,705	0.05%
2024/01/10	0	0.00	5	19.05	19.05	-5	3,792	-0.13%
2024/01/04	2	19.65	0	0.00	19.50	2	3,914	0.05%
2024/01/03	5	19.85	2	19.85	19.90	3	3,934	0.08%
2024/01/02	2	20.05	1	20.00	20.05	1	3,931	0.03%
2023/12/28	0	0.00	7	20.10	20.10	-7	3,908	-0.18%
2023/12/27	0	0.00	1	19.70	19.80	-1	3,899	-0.03%
2023/12/26	0	0.00	7	19.55	19.60	-7	3,925	-0.18%
2023/12/22	12	19.56	3	19.50	19.45	9	3,963	0.23%
2023/12/19	1	19.35	0	0.00	19.35	1	4,034	0.02%
2023/12/18	20	20.20	1	19.85	19.80	19	4,110	0.46%
2023/12/15	4	19.85	0	0.00	19.80	4	4,472	0.09%
2023/12/13	20	20.05	2	20.20	19.80	18	4,622	0.39%
2023/12/11	6	19.94	1	19.90	19.80	5	4,740	0.11%
2023/12/07	20	20.05	3	19.97	20.00	17	4,822	0.35%
2023/12/06	27	20.31	15	20.34	20.20	12	4,889	0.25%
2023/12/05	27	20.42	0	0.00	20.25	27	4,902	0.55%
2023/12/04	27	20.17	7	20.25	20.45	20	4,908	0.41%
2023/12/01	5	20.13	4	20.15	20.15	1	4,873	0.02%
2023/11/30	14	20.23	10	20.25	20.40	4	4,859	0.08%
2023/11/28	0	0.00	2	19.25	19.20	-2	4,929	-0.04%
2023/11/27	10	19.35	0	0.00	19.00	10	5,049	0.20%
2023/11/22	22	19.26	0	0.00	19.30	22	5,940	0.37%
2023/11/21	1	19.35	50	19.35	19.30	-49	6,510	-0.75%
2023/11/20	51	19.10	5	19.20	19.05	46	7,012	0.66%
2023/11/17	10	19.05	10	18.95	18.95	0	7,665	0.00%
2023/11/16	13	18.80	0	0.00	18.85	13	8,482	0.15%
2023/11/10	0	0.00	0	18.50	18.40	0	11,187	0.00%
2023/11/08	20	18.85	0	0.00	18.70	20	11,493	0.17%
2023/11/07	10	18.75	0	0.00	18.65	10	11,485	0.09%
2023/11/03	1	18.65	0	0.00	18.65	1	11,438	0.01%
2023/11/02	25	18.63	5	18.60	18.55	20	11,430	0.17%
2023/10/31	1	18.25	0	0.00	18.30	1	11,466	0.01%
2023/10/27	3	18.60	0	0.00	18.45	3	11,523	0.03%
2023/10/25	0	0.00	1	19.00	18.85	-1	11,596	-0.01%
2023/10/24	4	18.80	3	18.55	18.85	1	11,611	0.01%
2023/10/23	3	18.60	1	18.70	18.50	2	11,634	0.02%
2023/10/20	0	0.00	1	18.25	18.55	-1	11,654	-0.01%
2023/10/19	3	18.58	0	0.00	18.70	3	11,696	0.03%
2023/10/18	6	18.52	43	18.53	18.55	-37	11,729	-0.32%
2023/10/17	3	19.17	2	19.30	18.95	1	11,785	0.01%
2023/10/16	4	19.25	0	0.00	19.25	4	11,914	0.03%
2023/10/13	7	19.81	0	0.00	19.65	7	12,001	0.06%
2023/10/12	7	20.00	0	0.00	20.00	7	12,084	0.06%
2023/10/11	11	19.75	0	0.00	19.70	11	12,103	0.09%
2023/10/06	6	20.11	0	0.00	20.15	6	12,113	0.05%
2023/10/04	2	19.90	0	0.00	20.25	2	12,249	0.02%
2023/10/03	2	20.40	0	0.00	20.25	2	12,311	0.02%
2023/10/02	1	20.50	0	20.55	20.65	1	12,400	0.01%
2023/09/28	50	20.10	0	0.00	20.10	50	12,461	0.40%
2023/09/27	2	20.00	0	0.00	20.05	2	12,566	0.02%
2023/09/25	1	20.20	14	20.30	20.35	-13	13,199	-0.10%
2023/09/21	12	19.98	0	0.00	19.90	12	13,530	0.09%
2023/09/20	1,730	20.80	0	0.00	20.35	1,730	13,698	12.63%	大買/鉅額交易
2023/09/19	860	21.09	0	0.00	21.10	860	13,631	6.31%	大買/鉅額交易
2023/09/18	1	21.05	0	0.00	20.85	1	13,624	0.01%
2023/09/15	9	21.07	0	0.00	21.00	9	13,665	0.07%
2023/09/14	1	21.55	1	21.15	21.20	0	13,596	0.00%
2023/09/13	3	21.18	2	21.30	21.10	1	13,585	0.01%
2023/09/12	19	21.56	9	21.59	21.45	10	13,828	0.07%
2023/09/11	7	22.10	2	21.73	21.70	5	14,095	0.04%
2023/09/08	17	22.83	12	22.78	22.60	5	14,002	0.04%
2023/09/07	7	23.14	3	23.55	23.05	4	13,929	0.03%
2023/09/06	0	0.00	1	23.95	23.85	-1	13,788	-0.01%
2023/09/05	22	24.18	0	0.00	24.05	22	13,681	0.16%
2023/09/01	6	24.98	6	24.69	24.70	0	13,482	0.00%
2023/08/31	2	25.25	2	25.20	25.05	0	13,413	0.00%
2023/08/30	3	25.18	10	25.15	25.10	-7	13,465	-0.05%
2023/08/29	5	25.20	1	25.40	25.05	4	13,510	0.03%
2023/08/28	1	26.20	4	25.65	25.55	-3	13,347	-0.02%
2023/08/25	9	25.89	19	26.19	25.85	-10	12,969	-0.08%
2023/08/24	17.1	25.54	11	25.45	25.65	6.1	12,541	0.05%
2023/08/23	26	25.88	17.8	25.67	25.40	8.2	12,051	0.07%
2023/08/22	15	25.56	48.8	25.60	25.25	-33.8	11,505	-0.29%
2023/08/21	12	25.15	67	25.27	25.40	-55	10,725	-0.51%
2023/08/18	6	23.98	15	23.74	23.50	-9	9,920	-0.09%
2023/08/17	9	22.18	192	20.88	22.95	-183	9,282	-1.97%	大賣/鉅額交易
2023/08/16	184	21.48	19	21.64	21.40	165	8,851	1.86%	大買/鉅額交易
2023/08/15	14	21.14	4	20.96	21.15	10	8,551	0.12%
2023/08/08	5	20.00	0	0.00	19.95	5	8,578	0.06%
2023/08/07	0	0.00	3	20.30	20.30	-3	8,593	-0.03%
2023/08/04	0	0.00	2	20.00	19.95	-2	8,556	-0.02%
2023/08/01	1	20.10	2	20.25	20.10	-1	8,481	-0.01%
2023/07/31	1	20.15	1	20.45	20.15	0	8,456	0.00%
2023/07/27	4	20.11	0	0.00	20.20	4	8,365	0.05%
2023/07/26	1	20.35	0	0.00	20.00	1	8,338	0.01%
2023/07/25	1	20.60	1	20.70	20.60	0	8,283	0.00%
2023/07/24	1	20.55	60	20.40	20.25	-59	8,262	-0.71%
2023/07/20	0	0.00	40.8	20.75	20.65	-40.8	8,173	-0.50%
2023/07/18	150	22.35	50	21.90	21.90	100	7,922	1.26%	大買/
2023/07/17	0	0.00	10	22.50	22.45	-10	7,832	-0.13%
2023/07/13	41	21.79	0	0.00	21.45	41	7,781	0.53%
2023/07/12	0	0.00	1	21.65	21.45	-1	7,805	-0.01%
2023/07/11	12	21.90	2	21.80	21.95	10	7,776	0.13%
2023/07/06	11	22.35	0	0.00	22.45	11	7,518	0.15%
2023/07/05	0	0.00	1	22.15	22.25	-1	7,433	-0.01%
2023/07/04	4	22.40	1	22.80	22.55	3	7,337	0.04%
2023/07/03	21	23.18	43	23.14	23.15	-22	7,169	-0.31%
2023/06/30	3	21.45	5	21.76	21.85	-2	6,712	-0.03%
2023/06/29	5	21.39	6	21.38	21.45	-1	6,520	-0.02%
2023/06/28	0	0.00	11	21.29	21.15	-11	6,379	-0.17%
2023/06/27	18	21.50	5	21.23	20.70	13	6,202	0.21%
2023/06/21	0	0.00	1	21.10	21.05	-1	6,067	-0.02%
2023/06/20	1	20.30	0	0.00	20.25	1	6,010	0.02%
2023/06/16	10	20.80	0	0.00	20.60	10	5,875	0.17%
2023/06/15	1.4	21.63	4	21.35	21.85	-2.6	5,554	-0.05%
2023/06/13	2	20.55	0	0.00	20.50	2	5,194	0.04%
2023/06/12	10	20.35	0	0.00	20.45	10	5,178	0.19%
2023/06/09	10	20.55	0	0.00	20.80	10	5,123	0.20%
2023/06/08	22	20.69	0	0.00	20.65	22	5,146	0.43%
2023/06/07	2	20.65	5	20.85	20.70	-3	5,100	-0.06%
2023/06/06	12	21.00	0	0.00	20.80	12	5,069	0.24%
2023/06/05	0	0.00	15	21.58	21.45	-15	4,996	-0.30%
2023/06/02	10	21.50	3	21.47	21.65	7	4,862	0.14%
2023/06/01	13	20.95	6	21.14	20.95	7	4,763	0.15%
2023/05/31	0	0.00	1	20.60	20.90	-1	4,730	-0.02%
2023/05/30	13	20.58	4	20.48	20.60	9	4,667	0.19%
2023/05/29	6.1	19.96	0	0.00	19.95	6.1	4,623	0.13%
2023/05/25	1	20.10	0	0.00	20.20	1	4,685	0.02%
2023/05/24	0	0.00	8	20.40	20.25	-8	4,643	-0.17%
2023/05/23	10	20.20	1	20.30	20.10	9	4,580	0.20%
2023/05/22	2	20.30	0	0.00	20.35	2	4,516	0.04%
2023/05/19	22	19.99	27	19.93	20.05	-5	4,386	-0.11%
2023/05/18	0	0.00	18	19.13	19.20	-18	4,153	-0.43%
2023/05/17	0	0.00	82.8	19.08	18.90	-82.8	4,090	-2.02%
2023/05/16	0	0.00	6	19.18	19.05	-6	4,108	-0.15%
2023/05/15	3	18.80	3	19.03	19.25	0	4,194	0.00%
2023/05/09	2	18.15	0	0.00	18.10	2	3,994	0.05%
2023/05/08	0	0.00	1	17.95	18.05	-1	3,984	-0.03%
2023/04/28	2	17.70	0	0.00	17.65	2	3,997	0.05%
2023/04/26	1	17.35	0	0.00	17.40	1	4,001	0.02%
2023/04/25	2	17.30	0	0.00	17.40	2	3,995	0.05%
2023/04/21	2	18.00	0	0.00	17.75	2	3,969	0.05%
2023/04/20	1	18.65	0	0.00	18.55	1	3,906	0.03%
2023/04/18	3	19.02	2	19.05	19.00	1	3,884	0.03%
2023/04/17	0	0.00	21	19.30	19.30	-21	3,808	-0.55%
2023/04/14	1	18.85	1	18.85	18.85	0	3,731	0.00%
2023/04/13	0	0.00	2	18.65	18.60	-2	3,694	-0.05%
2023/04/12	0	0.00	21.6	18.89	18.95	-21.6	3,676	-0.59%
2023/04/11	0	0.00	10	18.70	18.80	-10	3,635	-0.28%
2023/04/07	3	18.70	0	0.00	18.75	3	3,704	0.08%
2023/04/06	6.2	18.72	7	18.80	18.85	-0.8	3,926	-0.02%
2023/03/31	4	18.28	0	0.00	18.20	4	3,907	0.10%
2023/03/30	4	18.40	0	0.00	18.35	4	3,963	0.10%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	1	18.45	1	18.70	18.60	0	4,519	0.00%
2023/03/27	2	18.75	3	18.85	18.85	-1	4,384	-0.02%
2023/03/24	2	18.10	9	18.13	18.15	-7	4,212	-0.17%
2023/03/23	0	0.00	2	17.60	17.35	-2	3,994	-0.05%
2023/03/22	0	16.95	0	0.00	17.05	0	3,937	0.00%
2023/03/20	0	16.35	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.40	3	16.32	16.45	-3	3,900	-0.08%
2023/03/16	1	16.20	0	0.00	16.05	1	3,887	0.03%
2023/03/13	1	16.80	0	0.00	16.75	1	3,811	0.03%
2023/03/09	3	17.60	0	0.00	17.35	3	3,739	0.08%
2023/03/08	1	17.40	0	0.00	17.65	1	3,715	0.03%
2023/03/07	2	17.55	0	0.00	17.50	2	3,682	0.05%
2023/03/06	2	17.70	20	17.95	17.55	-18	3,634	-0.50%
2023/03/02	1	17.50	10	17.49	17.50	-9	3,447	-0.26%
2023/03/01	0	0.00	3	17.57	17.20	-3	3,345	-0.09%
2023/02/24	3	17.32	5	17.30	17.20	-2	3,224	-0.06%
2023/02/23	25	17.20	18	17.13	16.80	7	3,048	0.23%
2023/02/17	0	0.00	0.6	16.70	16.65	-0.6	2,861	-0.02%
2023/02/16	1	16.95	0	0.00	16.60	1	2,839	0.04%
2023/02/15	0	0.00	10	16.15	16.20	-10	2,741	-0.36%
2023/02/14	11	16.29	0	0.00	16.35	11	2,703	0.41%
2023/02/13	0	0.00	9	16.06	16.25	-9	2,643	-0.34%
2023/02/10	0	15.35	0	0.00	15.30	0	2,454	0.00%
2023/02/03	0	15.68	0	0.00	15.60	0	2,442	0.00%
2023/01/31	0	0.00	9	15.35	15.35	-9	2,401	-0.37%
2023/01/13	0	15.20	0	0.00	15.05	0	2,350	0.00%
2023/01/12	0	0.00	1	15.30	15.30	-1	2,395	-0.04%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/06	0	0.00	111	15.06	15.60	-111	2,400	-4.62%	大賣/鉅額交易
2023/01/05	0	0.00	50	15.12	15.05	-50	2,406	-2.08%
2023/01/04	0	0.00	79	15.08	15.10	-79	2,431	-3.25%
2023/01/03	1	14.65	1	14.70	14.80	0	2,425	0.00%
2022/12/30	20	14.90	76	14.86	14.85	-56	2,440	-2.29%
2022/12/28	2	14.85	3	15.05	14.85	-1	2,505	-0.04%
2022/12/27	293	15.44	1	15.25	15.35	292	2,469	11.82%	大買/鉅額交易
2022/12/26	16	16.03	46	15.99	15.80	-30	2,385	-1.26%
2022/12/23	22	15.73	11	15.66	15.60	11	2,128	0.52%
2022/12/22	51	15.87	3	15.72	15.60	48	2,091	2.30%
2022/12/21	12	16.02	1	15.80	15.80	11	2,031	0.54%
2022/12/20	10	16.05	1	16.15	16.15	9	1,621	0.56%
2022/12/13	0	0.00	1	15.00	15.05	-1	1,460	-0.07%
2022/12/12	2	14.95	0	0.00	14.95	2	1,485	0.13%
2022/12/02	0	0.00	31	15.25	15.25	-31	1,761	-1.76%
2022/12/01	0	0.00	1	15.20	15.15	-1	1,801	-0.06%
2022/11/29	0	14.45	0	0.00	14.85	0	1,891	0.00%
2022/11/24	0	0.00	2	14.65	14.60	-2	1,997	-0.10%
2022/11/22	1.3	14.42	0	0.00	14.55	1.3	2,030	0.06%
2022/11/21	21	14.35	2	14.40	14.30	19	2,145	0.89%
2022/11/15	0.2	15.00	0	0.00	14.85	0.2	2,221	0.01%
2022/11/14	1	15.00	0	0.00	15.00	1	2,240	0.04%
2022/11/10	0	0.00	22	15.15	15.00	-22	2,367	-0.93%
2022/11/07	0	0.00	1	15.00	14.95	-1	3,093	-0.03%
2022/11/04	1	14.85	0	0.00	15.05	1	3,118	0.03%
2022/11/02	0	0.00	3	14.85	14.90	-3	3,183	-0.09%
2022/10/27	0	0.00	4	14.90	14.85	-4	3,520	-0.11%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	4	14.79	4	14.85	14.75	0	3,749	0.00%
2022/10/24	1	14.65	0	0.00	14.60	1	3,837	0.03%
2022/10/21	4	14.60	0	0.00	14.50	4	3,915	0.10%
2022/10/20	1	14.75	0	0.00	14.80	1	3,999	0.03%
2022/10/19	0	0.00	1	15.05	15.00	-1	3,951	-0.03%
2022/10/18	0	0.00	54	15.10	15.10	-54	3,955	-1.37%
2022/10/14	0	0.00	27	15.00	15.00	-27	3,961	-0.68%
2022/10/13	0	0.00	421	14.11	14.20	-421	3,960	-10.63%	大賣/鉅額交易
2022/10/12	0	0.00	30	15.10	15.25	-30	3,901	-0.77%
2022/10/11	30	14.75	0	0.00	14.70	30	3,917	0.77%
2022/10/06	1	15.50	30	15.40	15.15	-29	3,901	-0.74%
2022/10/05	1	15.30	60	15.28	15.30	-59	3,852	-1.53%
2022/10/04	0	0.00	25	14.90	14.90	-25	3,863	-0.65%
2022/09/30	0	0.00	1	14.30	14.70	-1	3,877	-0.03%
2022/09/29	1	14.70	17	14.59	14.60	-16	3,878	-0.41%
2022/09/26	30	14.95	0	0.00	15.00	30	3,835	0.78%
2022/09/23	0.2	15.75	0	0.00	15.80	0.2	3,858	0.01%
2022/09/21	1	16.30	0	0.00	16.25	1	3,826	0.03%
2022/09/16	1	17.30	2	17.45	17.10	-1	3,756	-0.03%
2022/09/14	0	0.00	10	17.20	17.30	-10	3,716	-0.27%
2022/09/13	7	17.93	3	17.90	17.50	4	3,700	0.11%
2022/09/12	3	17.75	1	17.70	17.75	2	3,649	0.05%
2022/09/08	10	17.40	1	17.45	17.40	9	3,622	0.25%
2022/09/07	0	0.00	11	16.90	17.40	-11	3,561	-0.31%
2022/09/05	10	17.55	0	0.00	17.10	10	3,477	0.29%
2022/09/02	0	0.00	11.2	17.25	17.30	-11.2	3,402	-0.33%
2022/09/01	1	16.85	2	17.00	17.00	-1	3,311	-0.03%
2022/08/31	2	16.90	46	16.84	16.75	-44	3,279	-1.34%
2022/08/30	2	16.55	0	0.00	16.65	2	3,260	0.06%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	1	17.45	2	17.20	17.10	-1	3,414	-0.03%
2022/08/25	1	16.90	4.7	16.98	17.10	-3.7	3,289	-0.11%
2022/08/24	2	16.75	10	16.75	16.70	-8	3,265	-0.24%
2022/08/23	2	16.75	0	0.00	16.70	2	3,258	0.06%
2022/08/22	1	16.85	3	16.70	16.85	-2	3,235	-0.06%
2022/08/19	4	16.45	4	16.50	16.50	0	3,179	0.00%
2022/08/18	43	16.35	0	0.00	16.40	43	3,157	1.36%
2022/08/17	5	16.76	0	0.00	16.60	5	3,109	0.16%
2022/08/16	15	17.65	7	17.44	17.20	8	3,011	0.27%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/11	40	16.95	2	16.90	16.85	38	2,287	1.66%
2022/08/10	2	17.20	1	17.05	17.10	1	2,260	0.04%
2022/08/09	10	17.04	32	17.00	17.05	-22	2,240	-0.98%
2022/08/08	4	17.41	13	17.55	17.40	-9	2,189	-0.41%
2022/08/05	40	17.00	92	17.22	17.30	-52	2,083	-2.50%
2022/08/04	32	16.92	150	16.80	16.75	-118	2,026	-5.82%	大賣/鉅額交易
2022/08/03	40	17.18	92	16.65	16.60	-52	1,952	-2.66%
2022/08/02	3	17.57	81	17.69	17.25	-78	1,876	-4.16%
2022/08/01	40	17.20	4	17.30	17.40	36	1,731	2.08%
2022/07/29	110	17.25	23.1	17.17	17.20	86.9	1,682	5.16%	大買/
2022/07/28	74	16.63	0	0.00	16.55	74	1,594	4.64%
2022/07/27	257	16.85	0	0.00	16.90	257	1,578	16.28%	大買/鉅額交易
2022/07/26	0.1	16.30	0	0.00	16.30	0.1	1,488	0.01%
2022/07/25	31	16.50	6	16.50	16.50	25	1,485	1.68%
2022/07/22	0	0.00	10	16.30	16.35	-10	1,485	-0.67%
2022/07/21	2	16.25	0	0.00	16.30	2	1,493	0.13%
2022/07/19	5	16.25	0	0.00	16.15	5	1,481	0.34%
2022/07/15	2	15.70	0	0.00	15.65	2	1,477	0.14%
2022/07/13	0	0.00	2	15.25	15.20	-2	1,523	-0.13%
2022/07/12	5	15.45	3	15.20	15.20	2	1,527	0.13%
2022/07/11	5	15.37	0	0.00	15.40	5	1,485	0.34%
2022/07/08	9	15.25	9	15.25	15.25	0	1,484	0.00%
2022/07/01	1	13.95	1.9	14.14	14.40	-0.9	1,500	-0.06%
2022/06/28	15	15.09	0	0.00	15.00	15	1,481	1.01%
2022/06/27	6	15.05	0	0.00	15.10	6	1,527	0.39%
2022/06/22	15	14.55	0	0.00	14.60	15	1,545	0.97%
2022/06/17	0.3	15.12	0	0.00	14.85	0.3	1,555	0.02%
2022/06/16	15	15.45	0	0.00	15.10	15	1,521	0.99%
2022/06/06	50	16.00	0	0.00	16.05	50	1,533	3.26%
2022/05/31	25	15.70	0	0.00	15.55	25	1,445	1.73%
2022/05/30	20	15.55	0	0.00	15.60	20	1,444	1.38%
2022/05/26	0	0.00	1	15.30	15.30	-1	1,463	-0.07%
2022/05/23	22	15.35	0	0.00	15.50	22	1,490	1.48%
2022/05/20	0.3	15.20	0	0.00	15.20	0.3	1,492	0.02%
2022/05/19	15	15.10	0	0.00	15.15	15	1,489	1.01%
2022/05/18	5	15.15	20	15.20	15.20	-15	1,497	-1.00%
2022/05/16	0	0.00	47	15.05	15.05	-47	1,493	-3.15%
2022/05/13	0	0.00	12	15.15	15.15	-12	1,491	-0.80%
2022/05/11	10	15.30	0	0.00	15.50	10	1,481	0.67%
2022/05/09	35	15.70	2	15.85	15.40	33	1,485	2.22%
2022/05/06	23	15.90	0	0.00	16.00	23	1,459	1.58%
2022/05/05	3.8	16.15	3	16.22	16.20	0.8	1,463	0.05%
2022/05/04	36	16.15	6	16.19	16.10	30	1,460	2.05%
2022/04/29	4	17.10	5	17.04	16.95	-1	1,415	-0.07%
2022/04/25	20	16.70	0	0.00	16.55	20	1,433	1.40%
2022/04/22	11	17.15	58.4	17.27	17.60	-47.4	1,411	-3.36%
2022/04/21	1	17.55	0	0.00	17.25	1	1,411	0.07%
2022/04/20	10	17.50	0.5	17.20	17.60	9.5	1,393	0.68%
2022/04/18	0	0.00	30	16.65	16.65	-30	1,347	-2.23%
2022/04/06	0	0.00	2	16.55	16.60	-2	1,672	-0.12%
2022/03/30	0	0.00	2	17.20	17.45	-2	1,871	-0.11%
2022/03/21	5	16.80	0	0.00	16.85	5	1,946	0.26%
2022/03/17	0	16.30	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/09	13	15.35	0	0.00	15.35	13	2,077	0.63%
2022/03/07	2	16.15	0	0.00	15.95	2	2,050	0.10%
2022/02/23	1	16.80	1	16.95	16.85	0	2,631	0.00%
2022/02/18	0	0.00	2.5	17.08	17.15	-2.5	2,804	-0.09%
2022/02/16	1	16.75	8	16.76	16.75	-7	2,929	-0.24%
2022/02/14	5	16.71	1	17.00	16.75	4	3,115	0.13%
2022/02/11	3	17.15	1	17.15	17.05	2	3,226	0.06%
2022/02/10	2	17.05	0	0.00	17.10	2	3,315	0.06%
2022/02/09	5	17.11	1	17.20	17.25	4	3,432	0.12%
2022/02/08	0	0.00	1	17.00	17.20	-1	3,549	-0.03%
2022/01/24	30	16.55	0	0.00	16.55	30	4,105	0.73%
2022/01/21	1	16.90	0	0.00	16.85	1	4,128	0.02%
2022/01/14	0	0.00	0.9	17.00	17.10	-0.9	4,309	-0.02%
2022/01/13	0	0.00	1	17.55	17.40	-1	4,331	-0.02%
2022/01/12	0	0.00	1	17.40	17.40	-1	4,461	-0.02%
2022/01/11	0.2	17.40	0	0.00	17.40	0.2	4,541	0.00%
2022/01/10	2.3	17.77	0	0.00	17.55	2.3	4,560	0.05%
2022/01/07	22	17.83	0	0.00	17.65	22	4,468	0.49%
2022/01/06	0.3	18.10	0	0.00	18.05	0.3	4,432	0.01%
2022/01/05	10	18.25	0	0.00	18.30	10	4,439	0.23%
2022/01/04	10	18.60	0	0.00	18.55	10	4,433	0.23%
2021/12/30	0	0.00	0.9	18.75	19.00	-0.9	4,460	-0.02%
2021/12/29	20	18.65	0	0.00	18.75	20	4,462	0.45%
2021/12/28	1	18.55	1	19.00	18.65	0	4,484	0.00%
2021/12/27	2	18.65	1	18.85	18.70	1	4,343	0.02%
2021/12/24	1	18.55	0	0.00	18.60	1	4,372	0.02%
2021/12/23	17	19.00	2	18.95	19.00	15	4,412	0.34%
2021/12/22	2	18.40	0	0.00	18.35	2	4,364	0.05%
2021/12/20	1	18.35	0	0.00	18.35	1	4,354	0.02%
2021/12/15	0.4	18.35	2.8	18.43	18.35	-2.4	4,269	-0.06%
2021/12/14	0.1	18.45	1.4	18.40	18.30	-1.3	4,281	-0.03%
2021/12/10	3	19.05	1	19.10	19.05	2	4,282	0.05%
2021/12/09	0	0.00	10	18.75	18.65	-10	4,212	-0.24%
2021/12/08	0.2	18.70	0.9	18.60	18.70	-0.7	4,197	-0.02%
2021/12/07	2.1	18.35	10	18.36	18.25	-7.9	4,194	-0.19%
2021/12/02	0.3	18.20	0	0.00	18.10	0.3	4,205	0.01%
2021/12/01	0.2	18.30	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	1	18.45	4	18.55	18.35	-3	4,244	-0.07%
2021/11/29	10	18.05	0	0.00	18.35	10	4,246	0.24%
2021/11/26	0.9	19.20	0	0.00	18.85	0.9	4,214	0.02%
2021/11/25	1	19.50	0	0.00	19.50	1	4,179	0.02%
2021/11/24	1.4	20.10	1	20.40	20.00	0.4	4,163	0.01%
2021/11/23	0.1	20.42	0	0.00	20.20	0.1	4,171	0.00%
2021/11/22	1.6	21.83	0.4	22.25	21.45	1.3	4,095	0.03%
2021/11/08	32	19.83	10	20.20	19.40	22	3,946	0.56%
2021/11/05	5	20.90	10	20.90	20.65	-5	3,870	-0.13%
2021/11/04	0	0.00	14.4	20.75	21.00	-14.4	3,878	-0.37%
2021/11/02	1	20.55	1	21.05	20.80	0	3,869	0.00%
2021/11/01	0	0.00	2	21.15	21.20	-2	3,777	-0.05%
2021/10/29	1	20.55	1	20.90	20.50	0	3,691	0.00%
2021/10/28	11	21.21	1	20.85	20.80	10	3,633	0.28%
2021/10/27	0	0.00	8	21.04	21.00	-8	3,530	-0.23%
2021/10/26	4	20.50	2	20.80	20.80	2	3,468	0.06%
2021/10/25	4	20.73	1	20.80	20.65	3	3,480	0.09%
2021/10/21	0	0.00	26	20.49	20.50	-26	3,439	-0.76%
2021/10/20	1	19.70	0	0.00	19.65	1	3,366	0.03%
2021/10/19	1	19.75	7	19.78	19.80	-6	3,913	-0.15%
2021/10/15	0	0.00	4	19.55	19.60	-4	4,389	-0.09%
2021/10/14	0	0.00	13	19.40	19.35	-13	4,367	-0.30%
2021/10/12	0	0.00	5	19.20	19.20	-5	4,351	-0.11%
2021/10/08	137	18.92	2	19.00	18.90	135	4,537	2.98%	大買/鉅額交易
2021/10/07	5	18.78	6	18.82	19.20	-1	4,439	-0.02%
2021/10/04	0	0.00	2	17.95	17.80	-2	4,485	-0.04%
2021/09/30	0	0.00	2	18.85	18.75	-2	4,558	-0.04%
2021/09/27	1	18.30	0	0.00	18.25	1	5,008	0.02%
2021/09/24	0	0.00	3	18.80	18.30	-3	5,024	-0.06%
2021/09/23	0	0.00	1	18.40	18.45	-1	4,985	-0.02%
2021/09/17	2	17.95	3	17.97	18.15	-1	4,971	-0.02%
2021/09/13	2	17.25	0	0.00	17.25	2	5,083	0.04%
2021/09/10	2	17.20	0	0.00	17.15	2	5,128	0.04%
2021/09/08	1	16.80	0	0.00	16.75	1	5,189	0.02%
2021/09/07	3	17.55	4	17.30	17.10	-1	5,201	-0.02%
2021/09/03	0	0.00	1	17.55	17.45	-1	5,232	-0.02%
2021/08/31	1	17.25	0.3	17.20	17.20	0.7	5,350	0.01%
2021/08/26	1	17.60	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	0.5	17.50	17.75	-0.5	5,417	-0.01%
2021/08/24	0	0.00	10	17.25	17.15	-10	5,428	-0.18%
2021/08/20	10.2	16.40	42	16.41	16.45	-31.8	5,515	-0.58%
2021/08/19	30	16.43	0	0.00	16.45	30	5,520	0.54%
2021/08/17	20	16.38	3	16.50	16.45	17	5,516	0.31%
2021/08/16	25	16.62	21	16.60	16.50	4	5,489	0.07%
2021/08/13	5	17.70	0	0.00	17.70	5	5,407	0.09%
2021/08/12	3	17.93	0	0.00	18.05	3	5,421	0.06%
2021/08/11	5	18.05	10	18.26	18.10	-5	5,628	-0.09%
2021/08/10	2	18.38	1	18.45	18.35	1	5,674	0.02%
2021/08/09	12	18.70	2	18.90	18.70	10	5,716	0.17%
2021/08/06	0	0.00	1	19.60	19.50	-1	5,713	-0.02%
2021/08/05	11	19.15	0	0.00	19.10	11	5,794	0.19%
2021/08/03	1	19.10	0	0.00	19.20	1	6,092	0.02%
2021/08/02	1	19.40	1	19.35	19.40	0	6,110	0.00%
2021/07/30	0	0.00	1	19.65	19.35	-1	6,168	-0.02%
2021/07/29	18	19.87	2	19.95	20.00	16	6,186	0.26%
2021/07/27	9	19.61	1	19.95	19.50	8	6,230	0.13%
2021/07/26	3	20.18	8	20.25	20.15	-5	6,289	-0.08%
2021/07/23	68	20.64	28	20.83	20.60	40	6,215	0.64%
2021/07/22	32	20.29	26.5	20.41	20.45	5.5	5,744	0.10%
2021/07/21	0	0.00	1	18.60	18.60	-1	5,427	-0.02%
2021/07/20	3	19.00	1	19.30	18.85	2	5,491	0.04%
2021/07/19	1	19.05	1	19.30	19.10	0	5,613	0.00%
2021/07/16	1	19.20	2	19.20	19.20	-1	6,024	-0.02%
2021/07/15	12	19.52	11	19.38	19.45	1	6,085	0.02%
2021/07/14	10	18.90	5	18.94	18.90	5	5,965	0.08%
2021/07/13	1	18.75	6	19.00	18.75	-5	6,038	-0.08%
2021/07/12	5	18.55	0	0.00	18.55	5	6,027	0.08%
2021/07/09	2	18.58	0	0.00	18.60	2	6,066	0.03%
2021/07/08	2	18.78	0	0.00	18.80	2	6,295	0.03%
2021/07/07	2	18.98	0	0.00	18.95	2	6,468	0.03%
2021/07/06	4	19.33	2	19.55	19.35	2	6,849	0.03%
2021/07/05	14	20.03	4	19.99	20.15	10	6,920	0.14%
2021/07/02	0	0.00	3.3	19.33	19.30	-3.3	6,741	-0.05%
2021/07/01	3	19.13	0	0.00	19.00	3	6,825	0.04%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/29	0	0.00	2	19.15	19.05	-2	6,873	-0.03%
2021/06/28	1	19.35	77	19.40	19.30	-76	6,907	-1.10%
2021/06/25	83	19.41	0	0.00	19.40	83	6,920	1.20%
2021/06/22	10	18.25	0	0.00	18.10	10	7,074	0.14%
2021/06/21	2	18.35	0	0.00	18.40	2	7,088	0.03%
2021/06/18	0.1	19.30	6	19.19	18.80	-5.9	7,116	-0.08%
2021/06/17	0	0.00	0.5	18.80	19.15	-0.5	7,205	-0.01%
2021/06/15	2	19.23	0	0.00	19.20	2	7,455	0.03%
2021/06/10	0	0.00	1	19.75	19.75	-1	7,454	-0.01%
2021/06/08	0	0.00	1	20.00	19.45	-1	7,485	-0.01%
2021/06/07	0	0.00	1	19.70	19.70	-1	7,430	-0.01%
2021/06/03	21	19.80	0	0.00	19.75	21	7,463	0.28%
2021/06/02	1	19.90	0	0.00	19.80	1	7,505	0.01%
2021/06/01	0	0.00	1	20.30	20.20	-1	7,488	-0.01%
2021/05/31	5.3	20.15	5	20.03	20.05	0.3	7,504	0.00%
2021/05/28	2	19.35	1	19.35	19.35	1	7,466	0.01%
2021/05/27	0.1	19.10	0	0.00	19.05	0.1	7,495	0.00%
2021/05/21	1	18.70	0	0.00	18.85	1	7,613	0.01%
2021/05/19	4	19.28	0	0.00	18.85	4	7,749	0.05%
2021/05/18	1	18.35	0	0.00	18.40	1	7,543	0.01%
2021/05/17	1	17.80	20	17.05	17.05	-19	7,551	-0.25%
2021/05/14	0.2	18.45	0	0.00	18.20	0.2	7,535	0.00%
2021/05/12	25	17.84	0	0.00	17.85	25	7,476	0.33%
2021/05/11	45	19.83	35	19.70	19.30	10	7,309	0.14%
2021/05/10	3	20.80	0	0.00	20.70	3	7,241	0.04%
2021/05/07	0	0.00	9	20.24	21.25	-9	7,273	-0.12%
2021/05/06	5	20.00	0	0.00	20.00	5	7,257	0.07%
2021/05/05	0.2	20.30	1	20.60	20.30	-0.8	7,216	-0.01%
2021/05/04	1	20.45	2	20.85	20.40	-1	7,273	-0.01%
2021/05/03	15	21.75	5	22.64	21.25	10	7,374	0.14%
2021/04/29	3	23.05	3	22.85	22.85	0	7,364	0.00%
2021/04/28	2	23.20	0	0.00	23.20	2	7,494	0.03%
2021/04/27	8	23.25	8	22.98	23.60	0	7,501	0.00%
2021/04/26	35	22.65	7	22.74	22.70	28	7,364	0.38%
2021/04/23	11	22.76	6	22.88	22.80	5	7,366	0.07%
2021/04/22	15	23.63	24	23.24	23.15	-9	7,341	-0.12%
2021/04/21	10	23.53	0	0.00	23.35	10	6,992	0.14%
2021/04/20	1	23.60	0	0.00	23.70	1	6,993	0.01%
2021/04/19	5.1	23.81	14	23.65	23.65	-8.9	7,106	-0.13%
2021/04/16	29	23.93	16	23.92	23.85	13	7,109	0.18%
2021/04/15	0	24.18	1	23.80	24.15	-1	7,356	-0.01%
2021/04/14	34	23.78	5	23.82	23.70	29	7,381	0.39%
2021/04/13	1	25.95	22	25.85	24.95	-21	7,423	-0.28%
2021/04/12	35	26.11	11	26.00	26.10	24	7,719	0.31%
2021/04/09	19	25.29	2	25.03	25.25	17	7,419	0.23%
2021/04/08	15	24.98	9	25.11	25.05	6	7,311	0.08%
2021/04/07	3	24.35	0	0.00	24.30	3	7,251	0.04%
2021/04/06	4	24.25	0	0.00	24.25	4	7,414	0.05%
2021/04/01	2	24.20	5	24.40	24.10	-3	7,472	-0.04%
2021/03/31	2	24.60	12	24.58	24.40	-10	7,565	-0.13%
2021/03/30	1	24.10	1	24.45	24.45	0	8,201	0.00%
2021/03/29	1.1	24.10	3	24.15	24.10	-1.9	8,294	-0.02%
2021/03/26	12	24.40	0	0.00	24.35	12	8,355	0.14%
2021/03/25	11	24.73	11	25.18	24.70	0	8,476	0.00%
2021/03/24	1	24.80	2	24.88	24.65	-1	8,573	-0.01%
2021/03/23	12	24.72	14	25.07	24.65	-2	8,756	-0.02%
2021/03/22	1	24.90	0	0.00	24.90	1	8,859	0.01%
2021/03/19	0	24.50	0.1	24.60	24.20	-0.1	8,967	0.00%
2021/03/18	19.7	24.52	6	24.63	24.40	13.7	9,205	0.15%
2021/03/17	2	24.45	0	0.00	24.30	2	9,666	0.02%
2021/03/16	0.3	24.00	0	0.00	24.05	0.3	10,214	0.00%
2021/03/12	10	24.28	0	0.00	24.30	10	11,261	0.09%
2021/03/11	0	0.00	1	23.85	24.15	-1	11,671	-0.01%
2021/03/10	0.8	23.50	1	23.50	23.50	-0.2	12,307	0.00%
2021/03/08	0.2	23.50	1	23.20	23.30	-0.8	12,988	-0.01%
2021/03/05	2	23.53	1	23.55	23.60	1	13,490	0.01%
2021/03/03	0	24.40	4	24.15	24.55	-4	14,290	-0.03%
2021/03/02	0.1	24.20	2	24.83	24.30	-1.9	14,512	-0.01%
2021/02/26	10	24.60	34.6	24.41	24.45	-24.6	15,123	-0.16%
2021/02/24	3.4	25.31	3	25.43	24.95	0.4	16,690	0.00%
2021/02/23	0	0.00	3	25.23	25.40	-3	16,965	-0.02%
2021/02/22	51.6	25.65	0	0.00	25.45	51.6	17,300	0.30%
2021/02/19	6	25.20	1	25.10	25.20	5	17,315	0.03%
2021/02/18	15	24.75	10	25.00	25.00	5	17,352	0.03%
2021/02/05	0.9	24.05	60	23.85	23.85	-59.1	17,636	-0.34%
2021/02/03	5	24.70	5	24.21	24.00	0	20,297	0.00%
2021/02/02	0	0.00	1	24.10	23.90	-1	20,268	0.00%
2021/02/01	0	23.55	3	23.60	23.70	-3	20,298	-0.01%
2021/01/29	0.1	24.05	3	23.65	24.15	-2.9	20,338	-0.01%
2021/01/28	5	24.19	3	24.10	24.10	2	20,288	0.01%
2021/01/27	8.2	24.64	5	24.45	24.45	3.2	20,310	0.02%
2021/01/26	4	24.48	3	24.72	24.45	1	20,419	0.00%
2021/01/25	3	24.52	6.1	24.01	25.25	-3.1	20,443	-0.02%
2021/01/22	0	0.00	2.1	23.88	23.80	-2.1	20,225	-0.01%
2021/01/21	62	23.82	6	23.83	23.85	56	20,153	0.28%
2021/01/20	1	25.40	5	24.80	24.75	-4	19,974	-0.02%
2021/01/19	0	0.00	30	25.55	25.50	-30	19,904	-0.15%
2021/01/18	10	26.00	0	0.00	25.90	10	19,888	0.05%
2021/01/15	2	26.00	0	0.00	25.80	2	19,807	0.01%
2021/01/13	1	26.35	0	0.00	26.40	1	19,635	0.01%
2021/01/12	1	27.20	0	0.00	26.10	1	19,627	0.01%
2021/01/11	1	27.40	2	27.45	27.35	-1	19,445	-0.01%
2021/01/08	2	26.85	16	26.82	26.90	-14	19,396	-0.07%
2021/01/06	11	28.23	16	28.58	28.00	-5	19,138	-0.03%
2021/01/05	15	30.04	24	29.82	28.85	-9	18,887	-0.05%
2021/01/04	10	29.25	4	29.23	29.25	6	18,481	0.03%
2020/12/31	7	28.56	17	28.71	28.70	-10	18,409	-0.05%
2020/12/29	14.6	29.02	45	28.48	29.05	-30.4	18,366	-0.17%
2020/12/28	3.2	28.54	5	28.50	28.55	-1.8	18,193	-0.01%
2020/12/25	5.8	28.44	2	28.25	28.20	3.8	18,123	0.02%
2020/12/24	50.1	29.19	7.2	29.69	28.30	42.9	18,075	0.24%
2020/12/23	10	28.15	10	27.90	28.40	0	17,531	0.00%
2020/12/22	0	0.00	5	28.20	27.55	-5	17,525	-0.03%
2020/12/21	10.3	28.19	0	0.00	28.05	10.3	17,375	0.06%
2020/12/18	0.1	28.95	2	28.85	28.85	-2	17,222	-0.01%
2020/12/17	1	28.61	16	28.67	29.15	-15	17,114	-0.09%
2020/12/16	2.5	28.53	0	0.00	28.55	2.5	16,949	0.01%
2020/12/15	0.1	28.00	0	0.00	28.35	0.1	16,987	0.00%
2020/12/14	1	28.00	1,015	28.08	28.15	-1,014	16,817	-6.03%	大賣/鉅額交易
2020/12/11	1,016	28.02	10	28.32	28.35	1,006	16,622	6.05%	大買/鉅額交易
2020/12/10	19	29.47	59	29.33	29.50	-40	15,975	-0.25%
2020/12/09	33.1	29.10	41	28.94	28.95	-7.9	15,487	-0.05%
2020/12/08	13	28.14	23	28.03	28.85	-10	14,869	-0.07%
2020/12/07	23	27.96	3	27.67	28.00	20	14,591	0.14%
2020/12/04	2	27.35	48	26.72	27.25	-46	14,306	-0.32%
2020/12/03	0	0.00	3	25.08	25.40	-3	13,790	-0.02%
2020/12/02	49.2	25.02	34	24.92	25.25	15.2	13,659	0.11%
2020/12/01	12	24.63	17.1	24.47	24.45	-5.1	13,459	-0.04%
2020/11/30	26	23.95	94	23.41	24.05	-68	13,389	-0.51%
2020/11/27	1	23.00	10	23.05	23.05	-9	13,684	-0.07%
2020/11/26	11.1	22.76	39.4	22.88	22.75	-28.3	13,364	-0.21%
2020/11/25	34.1	22.72	0	0.00	22.80	34.1	13,205	0.26%
2020/11/24	122	22.64	1,854.6	22.71	22.80	-1,732.6	12,683	-13.66%	大買/大賣/鉅額交易
2020/11/23	14	21.54	13.2	21.22	21.05	0.8	11,589	0.01%
2020/11/20	0.6	20.55	27	20.90	21.40	-26.4	11,229	-0.23%
2020/11/19	23	20.72	3	20.60	20.55	20	11,119	0.18%
2020/11/18	1	20.30	0	0.00	20.20	1	11,100	0.01%
2020/11/17	0	0.00	23.2	20.14	20.05	-23.2	11,224	-0.21%
2020/11/16	5	20.35	0	0.00	20.30	5	11,432	0.04%
2020/11/13	6	19.81	4	19.86	20.15	2	11,555	0.02%
2020/11/12	1,837	20.27	28	20.42	20.10	1,809	11,497	15.73%	大買/鉅額交易
2020/11/11	12	20.78	179	19.81	20.90	-167	10,545	-1.58%	大賣/鉅額交易
2020/11/10	0	0.00	114	19.00	19.00	-114	9,431	-1.21%	大賣/鉅額交易
2020/11/09	6	19.11	3	19.18	19.10	3	9,448	0.03%
2020/11/06	15	19.07	20	18.98	19.00	-5	9,507	-0.05%
2020/11/05	0	0.00	8	18.80	18.75	-8	9,529	-0.08%
2020/11/04	1	19.10	0	0.00	18.80	1	9,792	0.01%
2020/11/03	2	18.95	17	19.01	18.90	-15	9,779	-0.15%
2020/11/02	0	0.00	11	18.83	18.80	-11	9,764	-0.11%
2020/10/29	0	0.00	2	18.40	18.45	-2	9,859	-0.02%
2020/10/28	2	18.35	1	18.30	18.25	1	9,821	0.01%
2020/10/27	4	18.24	2	18.33	18.30	2	9,899	0.02%
2020/10/22	1	18.20	2	18.30	18.30	-1	10,304	-0.01%
2020/10/20	4	18.46	0	0.00	18.40	4	10,813	0.04%
2020/10/19	7	18.52	0	0.00	18.80	7	11,154	0.06%
2020/10/15	1	18.60	0	0.00	18.55	1	12,340	0.01%
2020/10/14	0	0.00	1	19.40	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	15	19.01	19.10	-15	12,750	-0.12%
2020/10/12	1	19.25	0	0.00	19.05	1	12,835	0.01%
2020/10/08	1	18.95	5	19.00	18.95	-4	13,027	-0.03%
2020/10/06	12	18.87	10	19.15	18.75	2	13,190	0.02%
2020/10/05	0	0.00	5	18.65	18.80	-5	13,421	-0.04%
2020/09/30	0	0.00	31	18.25	18.45	-31	13,652	-0.23%
2020/09/29	1	18.40	8	18.46	18.25	-7	13,912	-0.05%
2020/09/28	2	18.05	202	17.52	18.05	-200	14,264	-1.40%	大賣/鉅額交易
2020/09/25	0	0.00	10	17.23	17.25	-10	14,628	-0.07%
2020/09/24	2	17.88	111	17.89	17.85	-109	14,986	-0.73%	大賣/鉅額交易
2020/09/23	12	18.14	0	0.00	18.15	12	15,546	0.08%
2020/09/22	2	18.05	1	18.10	18.10	1	16,114	0.01%
2020/09/21	21	18.64	2	18.53	18.40	19	17,453	0.11%
2020/09/18	17	18.53	46	18.93	18.45	-29	18,724	-0.15%
2020/09/17	10	18.60	12	18.54	18.55	-2	19,978	-0.01%
2020/09/15	5	18.45	3	18.43	18.35	2	20,160	0.01%
2020/09/14	6	18.35	28	18.11	18.35	-22	20,427	-0.11%
2020/09/11	0	0.00	5	17.84	17.95	-5	20,533	-0.02%
2020/09/10	5	17.90	0	0.00	17.95	5	20,750	0.02%
2020/09/09	14	17.88	2	17.75	18.25	12	20,927	0.06%
2020/09/08	15	18.14	3	17.85	17.95	12	20,932	0.06%
2020/09/07	85	18.27	1	18.10	18.10	84	20,986	0.40%
2020/09/04	6	18.44	6	18.55	18.50	0	21,137	0.00%
2020/09/03	60	19.62	2	19.45	19.05	58	21,304	0.27%
2020/09/02	239	19.89	59	19.87	19.70	180	21,339	0.84%	大買/鉅額交易
2020/09/01	11	18.75	0	0.00	18.55	11	21,468	0.05%
2020/08/31	35	19.07	2	18.90	18.90	33	22,529	0.15%
2020/08/28	4	18.85	4	18.98	18.90	0	22,792	0.00%
2020/08/27	5	18.90	1	19.15	18.85	4	22,718	0.02%
2020/08/26	2	18.88	0	0.00	18.80	2	22,626	0.01%
2020/08/25	1	19.15	10	19.20	18.90	-9	22,715	-0.04%
2020/08/24	5	19.11	23	19.02	19.10	-18	22,502	-0.08%
2020/08/21	13	18.29	48	18.52	18.60	-35	22,231	-0.16%
2020/08/20	4	17.31	8	17.35	17.70	-4	21,981	-0.02%
2020/08/19	0	0.00	6	18.95	18.60	-6	21,774	-0.03%
2020/08/18	13	18.92	14	18.53	18.85	-1	21,484	0.00%
2020/08/17	34	18.79	2	18.75	18.60	32	21,357	0.15%
2020/08/14	10	18.63	16	18.66	18.60	-6	21,046	-0.03%
2020/08/13	1	17.90	5	18.10	17.90	-4	20,727	-0.02%
2020/08/12	6	18.13	20	18.00	17.95	-14	20,700	-0.07%
2020/08/11	1	17.65	7	17.76	17.75	-6	20,652	-0.03%
2020/08/10	27	18.36	2	18.30	18.20	25	20,700	0.12%
2020/08/07	5	17.95	0	0.00	17.95	5	21,026	0.02%
2020/08/06	1	17.90	0	0.00	17.85	1	21,102	0.00%
2020/08/05	0	0.00	5	18.06	18.00	-5	21,000	-0.02%
2020/08/04	0	0.00	1	18.00	17.90	-1	20,933	0.00%
2020/08/03	1	17.50	0	0.00	17.50	1	20,795	0.00%
2020/07/31	6	17.49	11	17.45	17.55	-5	20,793	-0.02%
2020/07/30	1	17.50	0	0.00	17.70	1	20,785	0.00%
2020/07/29	10	17.31	3	17.22	17.15	7	20,785	0.03%
2020/07/28	7.9	17.01	39	17.02	16.90	-31.1	20,938	-0.15%
2020/07/27	12	17.33	0	0.00	17.30	12	20,843	0.06%
2020/07/24	20	17.96	5	17.63	17.80	15	20,692	0.07%
2020/07/23	28	18.45	5	18.49	18.25	23	20,435	0.11%
2020/07/22	22	18.41	35	18.98	19.05	-13	20,038	-0.06%
2020/07/21	7	17.59	0	0.00	17.55	7	18,941	0.04%
2020/07/20	13	17.60	0	0.00	17.70	13	18,845	0.07%
2020/07/17	27	17.75	60	17.75	17.50	-33	18,634	-0.18%
2020/07/16	10.8	18.39	2	18.40	18.30	8.8	18,373	0.05%
2020/07/15	21	18.61	11	18.25	18.25	10	18,286	0.05%
2020/07/14	6	19.02	31	18.93	18.90	-25	18,136	-0.14%
2020/07/13	7	19.32	1	19.40	19.25	6	18,054	0.03%
2020/07/10	5	19.22	129.8	19.04	19.20	-124.8	17,983	-0.69%	大賣/鉅額交易
2020/07/09	2	19.65	1	19.80	19.20	1	17,778	0.01%
2020/07/08	4	19.11	26	19.22	19.20	-22	17,559	-0.13%
2020/07/07	39	19.21	19	19.23	19.15	20	17,323	0.12%
2020/07/06	16	19.88	34	19.51	19.90	-18	16,951	-0.11%
2020/07/03	55	19.43	29.3	19.04	19.00	25.8	16,535	0.16%
2020/07/02	44	19.92	19	20.01	19.95	25	16,073	0.16%
2020/07/01	28	19.42	51.7	19.26	19.40	-23.7	15,487	-0.15%
2020/06/30	65	19.26	41	19.59	19.10	24	14,947	0.16%
2020/06/29	9	17.49	109.7	18.15	18.60	-100.7	13,696	-0.74%	大賣/
2020/06/24	45	17.14	105.3	17.11	16.95	-60.3	12,431	-0.49%	大賣/
2020/06/23	11	16.75	3.7	16.75	16.75	7.3	11,004	0.07%
2020/06/22	103	15.19	2	15.25	15.25	101	10,870	0.93%	大買/鉅額交易
2020/06/19	2	14.30	2	14.65	13.90	0	10,806	0.00%
2020/06/18	4	14.79	0	0.00	14.60	4	10,561	0.04%
2020/06/17	10	15.19	10	15.17	15.00	0	10,446	0.00%
2020/06/16	29	14.72	73	14.73	14.60	-44	10,201	-0.43%
2020/06/15	1	14.40	0	0.00	14.00	1	10,081	0.01%
2020/06/12	12	14.12	3	14.18	14.10	9	9,988	0.09%
2020/06/11	15	14.65	5	14.89	14.45	10	9,849	0.10%
2020/06/10	42	14.99	26	14.53	14.55	16	9,647	0.17%
2020/06/09	64	15.98	20	15.74	15.50	44	9,516	0.46%
2020/06/08	204	16.04	13	16.14	16.15	191	9,108	2.10%	大買/鉅額交易
2020/06/05	116	14.22	91	14.59	15.05	25	8,245	0.30%	大買/
2020/06/04	35	13.16	87	13.60	14.15	-52	7,140	-0.73%
2020/06/03	31	12.90	3.1	12.90	12.90	27.9	6,831	0.41%
2020/06/02	26	12.67	20	12.65	12.75	6	6,776	0.09%
2020/06/01	10	12.80	41	12.55	12.85	-31	6,864	-0.45%
2020/05/28	45	12.32	22.1	12.45	12.25	22.9	6,794	0.34%
2020/05/26	45	12.63	0	0.00	12.45	45	6,830	0.66%
2020/05/25	0	0.00	31	12.50	12.55	-31	6,754	-0.46%
2020/05/22	15	12.42	5	12.40	12.25	10	6,734	0.15%
2020/05/21	22	12.67	2	12.65	12.65	20	6,755	0.30%
2020/05/20	0	0.00	46	12.66	12.55	-46	6,743	-0.68%
2020/05/19	0	0.00	5	12.50	12.55	-5	6,732	-0.07%
2020/05/18	23	12.69	0	0.00	12.55	23	6,728	0.34%
2020/05/15	32	12.58	0	0.00	12.50	32	6,722	0.48%
2020/05/14	85	13.71	71.1	13.73	13.10	13.9	6,607	0.21%
2020/05/13	15	12.91	212	12.69	13.20	-197	6,223	-3.17%	大賣/鉅額交易
2020/05/12	20	12.60	0	0.00	12.55	20	6,559	0.30%
2020/05/07	1	12.75	0	0.00	12.70	1	6,518	0.02%
2020/05/06	2	12.50	188	12.49	12.60	-186	6,486	-2.87%	大賣/鉅額交易
2020/05/05	100	12.80	190	12.99	12.65	-90	6,448	-1.40%	大賣/
2020/05/04	110	12.44	66	13.09	12.85	44	6,360	0.69%	大買/
2020/04/30	368	12.31	13	12.28	12.20	355	6,091	5.83%	大買/鉅額交易
2020/04/29	3	12.25	0	0.00	12.30	3	6,058	0.05%
2020/04/28	2	12.30	4	12.35	12.05	-2	6,094	-0.03%
2020/04/27	0	0.00	2	12.33	12.20	-2	6,213	-0.03%
2020/04/24	2	11.95	3	12.00	12.15	-1	6,255	-0.02%
2020/04/22	10	11.65	1	11.05	11.60	9	6,351	0.14%
2020/04/21	1	11.50	0	0.00	11.20	1	6,346	0.02%
2020/04/20	12	11.78	0	0.00	11.55	12	6,395	0.19%
2020/04/17	6	12.14	1	12.10	11.65	5	6,396	0.08%
2020/04/16	3	12.50	4	12.40	12.30	-1	6,288	-0.02%
2020/04/14	4	12.55	2	12.30	12.45	2	6,240	0.03%
2020/04/13	5	12.27	2	12.20	12.15	3	6,138	0.05%
2020/04/10	2	12.00	0	0.00	12.30	2	6,114	0.03%
2020/04/09	36	11.77	4	11.90	11.85	32	6,179	0.52%
2020/04/08	5	12.18	1	12.05	12.05	4	6,266	0.06%
2020/03/31	0	0.00	7	11.61	11.70	-7	6,182	-0.11%
2020/03/30	0	0.00	3	10.65	10.95	-3	6,045	-0.05%
2020/03/27	1	10.35	0	0.00	10.30	1	5,987	0.02%
2020/03/26	27	10.19	26	10.30	10.50	1	6,044	0.02%
2020/03/25	3	10.30	16	10.43	10.50	-13	6,039	-0.22%
2020/03/24	2	9.79	0	0.00	10.00	2	5,977	0.03%
2020/03/23	1	9.03	1	9.54	9.48	0	5,916	0.00%
2020/03/20	1	8.88	7	8.70	8.88	-6	5,850	-0.10%
2020/03/19	11	8.08	0	0.00	8.08	11	5,853	0.19%
2020/03/18	11	9.12	0	0.00	8.97	11	5,718	0.19%
2020/03/17	3	9.32	0	0.00	9.17	3	5,669	0.05%
2020/03/16	16	10.20	0	0.00	9.89	16	5,615	0.28%
2020/03/13	70	10.03	0	0.00	10.30	70	5,604	1.25%
2020/03/12	52	11.22	13	11.30	11.10	39	5,349	0.73%
2020/03/10	6	11.94	0	0.00	12.15	6	5,260	0.11%
2020/03/09	8	12.49	15	12.50	12.25	-7	5,203	-0.13%
2020/03/06	4	12.93	0	0.00	12.90	4	5,145	0.08%
2020/03/05	20	13.21	0	0.00	13.15	20	5,204	0.38%
2020/03/04	0	0.00	100	12.79	13.00	-100	5,094	-1.96%
2020/03/03	1	12.85	0.8	12.90	12.85	0.2	5,109	0.00%
2020/02/27	10	13.25	0	0.00	12.80	10	5,504	0.18%
2020/02/26	1	13.50	0	0.00	13.55	1	5,659	0.02%
2020/02/25	0	0.00	1	13.65	13.60	-1	5,629	-0.02%
2020/02/24	4	13.83	0	0.00	13.70	4	5,608	0.07%
2020/02/21	11	14.15	0	0.00	14.05	11	5,540	0.20%
2020/02/18	3	14.07	0	0.00	14.05	3	5,497	0.05%
2020/02/17	10	14.00	0	0.00	14.05	10	5,418	0.18%
2020/02/14	0	0.00	4	14.28	14.15	-4	5,363	-0.07%
2020/02/13	0	0.00	24	14.73	14.55	-24	5,129	-0.47%
2020/02/07	0	0.00	20	13.65	13.55	-20	4,611	-0.43%
2020/02/06	0	0.00	28	13.64	13.65	-28	4,629	-0.60%
2020/02/03	7	13.31	0	0.00	13.35	7	4,505	0.16%
2020/01/31	2	13.75	1	13.90	13.85	1	4,398	0.02%
2020/01/30	0	0.00	2	13.60	13.65	-2	4,365	-0.05%
2020/01/20	30	14.35	0	0.00	14.35	30	4,159	0.72%
2020/01/17	1	14.30	2	14.25	14.30	-1	4,082	-0.02%
2020/01/16	2	14.20	0	0.00	14.20	2	4,057	0.05%
2020/01/14	1	14.00	5	14.00	14.00	-4	3,881	-0.10%
2020/01/13	0	0.00	3.1	13.70	13.80	-3.1	3,806	-0.08%
2020/01/09	0	0.00	5	13.48	13.65	-5	3,725	-0.13%
2020/01/08	2	13.33	3	13.55	13.30	-1	3,694	-0.03%
2020/01/07	20	13.45	0	0.00	13.45	20	3,619	0.55%
2020/01/06	0	0.00	14	13.49	13.45	-14	3,616	-0.39%
2020/01/03	6	13.68	1.1	13.56	13.70	4.9	3,537	0.14%
2020/01/02	20	13.55	14	13.60	13.65	6	3,406	0.18%
2019/12/31	0	0.00	13	13.22	13.30	-13	3,260	-0.40%
2019/12/30	0	0.00	10	13.00	13.00	-10	3,167	-0.32%
2019/12/26	3	12.95	0	0.00	12.95	3	3,161	0.09%
2019/12/25	1	13.00	3	13.00	12.95	-2	3,265	-0.06%
2019/12/24	3	12.90	0	0.00	12.90	3	3,440	0.09%
2019/12/23	2	13.05	1	13.15	13.00	1	3,432	0.03%
2019/12/20	5	13.00	0	0.00	13.05	5	3,363	0.15%
2019/12/19	0	0.00	4	12.98	12.90	-4	3,348	-0.12%
2019/12/13	2	12.75	0	0.00	12.70	2	3,271	0.06%
2019/12/12	0	0.00	30.1	12.75	12.70	-30.1	3,258	-0.92%
2019/12/11	0	0.00	4	12.84	12.85	-4	3,243	-0.12%
2019/12/10	32	12.94	82	12.90	12.85	-50	3,222	-1.55%
2019/12/05	10	12.65	2	12.68	12.70	8	3,147	0.25%
2019/12/02	1	12.75	1	12.80	12.50	0	3,191	0.00%
2019/11/29	1	12.65	0	0.00	12.70	1	3,138	0.03%
2019/11/28	1	12.95	2	13.13	12.90	-1	3,132	-0.03%
2019/11/27	2	13.00	3	13.05	12.95	-1	3,090	-0.03%
2019/11/26	13	12.89	15	13.04	12.90	-2	3,041	-0.07%
2019/11/25	8	12.89	32	12.99	13.25	-24	2,711	-0.89%
2019/11/22	2	12.00	0	0.00	12.05	2	2,461	0.08%
2019/11/21	0	0.00	70	12.04	12.00	-70	2,492	-2.81%
2019/11/19	0	0.00	2	12.25	12.15	-2	2,523	-0.08%
2019/11/18	0	0.00	11.1	12.28	12.20	-11.1	2,715	-0.41%
2019/11/15	10	12.00	15	11.95	12.00	-5	2,654	-0.19%
2019/11/13	5	11.95	20	12.00	12.05	-15	2,682	-0.56%
2019/11/08	10	11.90	0	0.00	11.90	10	2,740	0.36%
2019/11/07	0	0.00	2	12.00	12.00	-2	2,769	-0.07%
2019/11/04	2	11.90	0	0.00	11.90	2	2,765	0.07%
2019/10/29	2	12.13	3	12.15	12.10	-1	2,909	-0.03%
2019/10/28	1	11.95	0	0.00	11.95	1	2,941	0.03%
2019/10/24	1	11.95	0	0.00	12.00	1	3,040	0.03%
2019/10/23	0	0.00	8	12.10	12.20	-8	3,098	-0.26%
2019/10/22	0	0.00	2	12.20	12.15	-2	3,122	-0.06%
2019/10/18	0	0.00	1	12.10	12.10	-1	3,265	-0.03%
2019/10/14	0	0.00	2	11.85	11.80	-2	3,399	-0.06%
2019/10/04	11	11.69	0	0.00	11.70	11	3,446	0.32%
2019/10/02	77	11.61	1	11.80	11.80	76	3,500	2.17%
2019/10/01	3	11.75	6	11.71	11.75	-3	3,686	-0.08%
2019/09/27	12	12.34	6	12.51	12.15	6	3,575	0.17%
2019/09/25	15	12.15	0	0.00	12.10	15	3,391	0.44%
2019/09/24	15	12.32	0	0.00	12.30	15	3,400	0.44%
2019/09/23	1	12.30	1	12.35	12.45	0	3,399	0.00%
2019/09/19	2	12.08	0	0.00	12.10	2	3,357	0.06%
2019/09/18	10	12.25	10	12.20	12.25	0	3,375	0.00%
2019/09/11	5	12.54	0	0.00	12.35	5	3,490	0.14%
2019/09/10	0	0.00	4	12.75	12.70	-4	3,478	-0.11%
2019/09/09	3	12.90	35.2	12.96	12.90	-32.2	3,519	-0.92%
2019/09/06	3	12.90	5	12.98	12.90	-2	3,534	-0.06%
2019/09/05	7	12.85	0	0.00	12.80	7	3,761	0.19%
2019/09/04	1	12.95	0	0.00	12.85	1	3,894	0.03%
2019/09/03	4	12.83	19	12.85	12.85	-15	3,932	-0.38%
2019/08/30	1	12.65	0	0.00	12.65	1	3,891	0.03%
2019/08/29	15	12.36	20	12.38	12.35	-5	3,850	-0.13%
2019/08/28	10	12.10	13	12.21	12.25	-3	3,788	-0.08%
2019/08/27	13	12.10	12	12.15	12.15	1	3,777	0.03%
2019/08/26	2	12.03	0	0.00	11.95	2	3,792	0.05%
2019/08/22	10	12.65	1	12.40	12.40	9	3,871	0.23%
2019/08/21	10	12.65	5	12.64	12.70	5	3,854	0.13%
2019/08/20	0	0.00	20	12.30	12.30	-20	3,713	-0.54%
2019/08/19	1	12.35	31	12.32	12.40	-30	3,717	-0.81%
2019/08/16	2	12.25	1	12.30	12.25	1	3,749	0.03%
2019/08/15	2	12.15	1	12.25	12.15	1	3,791	0.03%
2019/08/14	2	12.40	8	12.59	12.30	-6	3,863	-0.16%
2019/08/12	24	12.25	24	12.39	12.55	0	3,946	0.00%
2019/08/08	1	12.35	0	0.00	12.15	1	4,011	0.02%
2019/08/07	2	12.30	1	12.20	12.20	1	4,103	0.02%
2019/08/06	11	11.92	1	12.10	12.20	10	4,258	0.23%
2019/08/05	2	12.13	0.1	12.30	12.00	1.9	4,550	0.04%
2019/07/30	2	13.45	0	0.00	13.15	2	5,084	0.04%
2019/07/29	2	13.50	2	13.45	13.30	0	5,217	0.00%
2019/07/25	20	13.38	29	13.37	13.35	-9	6,143	-0.15%
2019/07/24	6	13.08	0	0.00	13.05	6	6,117	0.10%
2019/07/23	18	13.25	3	13.28	12.90	15	6,202	0.24%
2019/07/19	10	12.80	11	12.90	12.90	-1	6,437	-0.02%
2019/07/18	20	12.88	12	13.00	12.70	8	6,607	0.12%
2019/07/17	1	12.90	2	12.85	12.80	-1	6,612	-0.02%
2019/07/16	21	12.88	12	12.95	12.95	9	6,783	0.13%
2019/07/15	3	12.95	1	13.10	12.90	2	6,835	0.03%
2019/07/12	3	13.02	0	0.00	13.00	3	7,181	0.04%
2019/07/11	20	13.05	0.4	13.00	13.05	19.6	7,279	0.27%
2019/07/10	11	12.90	1	13.00	12.85	10	7,372	0.14%
2019/07/05	21	13.35	14	13.36	13.20	7	7,475	0.09%
2019/07/04	0	0.00	5	12.75	12.75	-5	7,287	-0.07%
2019/07/02	2	12.75	0	0.00	12.75	2	7,403	0.03%
2019/07/01	31	12.83	4	12.85	12.75	27	7,445	0.36%
2019/06/28	0	0.00	1	12.65	12.70	-1	7,461	-0.01%
2019/06/27	1	12.60	0	0.00	12.60	1	7,655	0.01%
2019/06/25	10	12.65	10	12.85	12.50	0	7,759	0.00%
2019/06/21	0	0.00	2	12.75	12.75	-2	7,919	-0.03%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	15	12.32	2	12.43	12.55	13	8,085	0.16%
2019/06/18	1	12.15	0	0.00	12.15	1	8,539	0.01%
2019/06/17	0	0.00	6	12.60	12.50	-6	8,592	-0.07%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	10	12.70	17	12.61	12.55	-7	8,966	-0.08%
2019/06/12	0	0.00	3	12.35	12.40	-3	8,724	-0.03%
2019/06/11	2	11.95	0	0.00	11.90	2	8,702	0.02%
2019/06/10	1	11.75	0	0.00	11.75	1	8,839	0.01%
2019/06/06	58	11.60	0	0.00	11.60	58	8,872	0.65%
2019/06/05	2	11.75	58	11.75	11.70	-56	8,878	-0.63%
2019/05/30	10	11.55	14	11.58	11.70	-4	9,090	-0.04%
2019/05/29	4	11.53	10	11.35	11.40	-6	9,085	-0.07%
2019/05/27	3	11.52	0	0.00	11.40	3	9,048	0.03%
2019/05/22	1	11.80	0	0.00	11.60	1	9,199	0.01%
2019/05/21	11	11.43	1	11.20	11.80	10	9,195	0.11%
2019/05/20	10	11.69	0	0.00	11.50	10	9,185	0.11%
2019/05/17	8	11.76	0	0.00	11.75	8	9,199	0.09%
2019/05/16	7	11.90	0	0.00	11.85	7	9,242	0.08%
2019/05/15	3	12.30	1	12.55	12.35	2	9,614	0.02%
2019/05/14	23	12.13	21	12.22	12.15	2	9,640	0.02%
2019/05/13	60	12.88	7	13.40	12.30	53	9,585	0.55%
2019/05/10	57	13.59	3	13.90	13.55	54	9,281	0.58%
2019/05/09	20	13.86	0	0.00	13.70	20	9,211	0.22%
2019/05/08	3	14.25	1	14.50	14.35	2	8,996	0.02%
2019/05/07	3	14.75	12	15.00	14.75	-9	8,883	-0.10%
2019/05/06	4	15.05	29	15.01	14.90	-25	8,966	-0.28%
2019/05/03	9	14.98	8	15.14	15.40	1	8,773	0.01%
2019/05/02	22	15.10	15	15.22	15.05	7	8,496	0.08%
2019/04/30	0	0.00	10	14.40	14.40	-10	7,845	-0.13%
2019/04/29	3	14.20	2	14.55	13.95	1	7,805	0.01%
2019/04/26	2	14.45	3	14.67	14.40	-1	7,745	-0.01%
2019/04/25	0	0.00	1	14.35	14.35	-1	7,529	-0.01%
2019/04/24	14	14.34	3	14.32	14.10	11	7,564	0.15%
2019/04/23	8	14.27	2	14.25	14.20	6	7,833	0.08%
2019/04/22	12	14.11	45	14.12	14.20	-33	7,773	-0.42%
2019/04/19	1	13.70	1	13.75	13.80	0	7,779	0.00%
2019/04/18	60	13.86	72	14.11	13.55	-12	8,125	-0.15%
2019/04/17	11	13.84	8	13.81	13.85	3	8,543	0.04%
2019/04/16	1	13.80	1	13.60	13.70	0	8,497	0.00%
2019/04/15	0	0.00	7	13.44	13.40	-7	8,485	-0.08%
2019/04/12	2	13.50	0	0.00	13.40	2	8,563	0.02%
2019/04/11	0	0.00	10	13.70	13.65	-10	8,640	-0.12%
2019/04/10	2	13.55	0	0.00	13.65	2	8,791	0.02%
2019/04/09	2	13.70	28.9	13.64	13.60	-26.9	9,551	-0.28%
2019/04/08	0	0.00	18	13.79	13.65	-18	10,077	-0.18%
2019/04/02	5	13.51	0	0.00	13.50	5	10,095	0.05%
2019/04/01	18	13.68	9	13.64	13.60	9	10,052	0.09%
2019/03/29	4	13.44	0	0.00	13.45	4	9,835	0.04%
2019/03/28	25	13.34	0	0.00	13.35	25	9,829	0.25%
2019/03/27	64	13.63	3	13.65	13.50	61	9,776	0.62%
2019/03/26	3	13.67	3	13.70	13.60	0	9,659	0.00%
2019/03/25	13	13.50	0	0.00	13.45	13	9,617	0.14%
2019/03/22	6	13.91	8	13.76	13.80	-2	9,594	-0.02%
2019/03/21	37	14.10	41	14.17	14.00	-4	9,456	-0.04%
2019/03/20	10	13.50	26	13.44	13.50	-16	9,009	-0.18%
2019/03/19	52	13.83	51	13.65	13.40	1	9,052	0.01%
2019/03/18	11	13.21	20	13.25	13.35	-9	8,815	-0.10%
2019/03/15	8	13.09	3	13.18	13.00	5	9,164	0.05%
2019/03/14	33	13.30	2	13.40	13.10	31	9,366	0.33%
2019/03/13	3	13.08	0	0.00	13.15	3	9,268	0.03%
2019/03/12	0	0.00	3	13.05	13.00	-3	9,091	-0.03%
2019/03/07	0	0.00	15	13.00	12.85	-15	9,079	-0.17%
2019/03/05	3	13.27	25	13.21	13.15	-22	9,057	-0.24%
2019/03/04	20	13.00	29	13.10	13.10	-9	8,887	-0.10%
2019/02/27	1	13.00	0	0.00	13.00	1	8,894	0.01%
2019/02/26	3	13.00	0	0.00	12.85	3	8,866	0.03%
2019/02/25	4	12.95	0	0.00	13.00	4	8,859	0.05%
2019/02/22	1	12.85	23	12.94	13.15	-22	8,853	-0.25%
2019/02/21	1	13.15	2	13.00	12.90	-1	8,753	-0.01%
2019/02/20	16	12.88	2	12.90	12.90	14	8,629	0.16%
2019/02/19	8	13.13	70	13.05	12.85	-62	8,593	-0.72%
2019/02/18	2	12.85	0	0.00	12.85	2	8,521	0.02%
2019/02/15	17	13.32	0	0.00	13.10	17	8,447	0.20%
2019/02/14	40	13.35	36	13.39	13.20	4	8,325	0.05%
2019/02/13	0	0.00	4	12.93	13.00	-4	7,857	-0.05%
2019/02/12	1	12.65	0	0.00	12.70	1	7,717	0.01%
2019/01/30	2	12.20	1	12.35	12.20	1	7,617	0.01%
2019/01/28	1	12.60	2	12.65	12.50	-1	7,513	-0.01%
2019/01/25	16	12.59	0	0.00	12.65	16	7,461	0.21%
2019/01/21	11	12.45	11	12.35	12.35	0	7,129	0.00%
2019/01/17	2	12.73	2	12.55	12.45	0	7,081	0.00%
2019/01/16	12.1	12.38	12	12.46	12.50	0.1	7,001	0.00%
2019/01/15	55	13.07	15	12.91	12.55	40	6,863	0.58%
2019/01/14	2	12.60	6	12.66	12.70	-4	6,417	-0.06%
2019/01/11	1	13.05	3	12.75	12.60	-2	6,353	-0.03%
2019/01/10	29	13.08	4	13.04	12.95	25	6,139	0.41%
2019/01/09	32	12.95	53	13.11	13.10	-21	5,724	-0.37%
2019/01/08	5	12.03	3	12.05	12.00	2	4,922	0.04%
2019/01/04	1	12.10	5	11.94	12.00	-4	4,802	-0.08%
2019/01/03	1	12.10	0	0.00	11.90	1	4,804	0.02%
2019/01/02	3	12.08	10	12.18	12.05	-7	4,712	-0.15%
2018/12/28	60	12.09	55	12.01	12.05	5	4,475	0.11%
2018/12/27	15	11.72	11	12.06	12.20	4	3,741	0.11%
2018/12/17	10	11.73	0	0.00	11.50	10	3,041	0.33%
2018/12/14	2	11.55	0	0.00	11.50	2	3,015	0.07%
2018/12/13	0	0.00	18	11.70	11.70	-18	3,009	-0.60%
2018/12/12	1	12.25	0	0.00	11.95	1	2,954	0.03%
2018/12/11	12	12.01	3	11.87	11.80	9	2,826	0.32%
2018/12/10	17	12.32	27	12.20	11.80	-10	2,730	-0.37%
2018/12/07	6	11.77	10	11.10	11.80	-4	2,268	-0.18%
2018/12/06	11	10.91	0	0.00	10.75	11	2,024	0.54%
2018/12/04	11	11.55	10	11.55	11.50	1	2,041	0.05%
2018/11/29	0	0.00	1	11.20	11.00	-1	2,028	-0.05%
2018/11/28	3	11.03	1	11.10	11.05	2	2,019	0.10%
2018/11/26	3	10.92	0	0.00	10.90	3	2,032	0.15%
2018/11/22	10	11.10	11	10.95	10.80	-1	2,011	-0.05%
2018/11/21	13	10.79	10	10.90	10.80	3	2,009	0.15%
2018/11/12	0	0.00	1	10.25	10.25	-1	2,064	-0.05%
2018/11/09	0	0.00	2	10.25	10.30	-2	2,083	-0.10%
2018/11/07	1	10.40	2	10.45	10.45	-1	2,134	-0.05%
2018/11/06	0	0.00	1	10.20	10.10	-1	2,220	-0.05%
2018/11/02	0	0.00	1	10.25	10.15	-1	2,363	-0.04%
2018/10/31	0	0.00	10	9.92	10.05	-10	2,551	-0.39%
2018/10/30	0	0.00	1	9.86	9.90	-1	2,597	-0.04%
2018/10/23	5	10.25	13	10.05	9.98	-8	2,783	-0.29%
2018/10/22	9	10.14	0	0.00	10.15	9	2,861	0.31%
2018/10/17	2	10.20	0	0.00	10.05	2	3,249	0.06%
2018/10/12	5.1	10.05	5	9.98	10.00	0.1	3,625	0.00%
2018/10/11	2	9.50	0	0.00	9.51	2	3,709	0.05%
2018/10/08	1	10.65	0	0.00	10.65	1	3,621	0.03%
2018/10/05	2	10.95	19	10.89	10.85	-17	3,693	-0.46%
2018/10/03	2	11.60	0	0.00	11.45	2	3,705	0.05%
2018/10/02	0	0.00	10	11.60	11.55	-10	3,775	-0.26%
2018/09/26	0	0.00	1	11.25	11.30	-1	3,991	-0.03%
2018/09/25	0	0.00	2	11.25	11.20	-2	4,028	-0.05%
2018/09/20	2	11.15	0	0.00	11.15	2	4,146	0.05%
2018/09/19	13	11.33	12	11.35	11.25	1	4,176	0.02%
2018/09/10	2	11.15	0	0.00	11.10	2	5,833	0.03%
2018/09/07	0	0.00	2	11.65	11.45	-2	5,922	-0.03%
2018/09/06	1	11.85	0	0.00	11.85	1	6,068	0.02%
2018/09/04	0	0.00	10	11.80	11.90	-10	6,372	-0.16%
2018/09/03	2	12.10	4	11.95	11.80	-2	6,623	-0.03%
2018/08/31	0	0.00	10	12.05	12.15	-10	6,757	-0.15%
2018/08/30	0	0.00	10	12.10	12.05	-10	7,089	-0.14%
2018/08/28	0	0.00	1	12.10	12.05	-1	7,856	-0.01%
2018/08/27	1	11.95	0	0.00	12.05	1	8,213	0.01%
2018/08/21	2	11.40	2	11.70	11.70	0	10,707	0.00%
2018/08/20	1	11.40	1	11.50	11.30	0	11,423	0.00%
2018/08/17	9	11.62	0	0.00	11.60	9	11,446	0.08%
2018/08/15	2	11.55	0	0.00	11.50	2	11,468	0.02%
2018/08/14	9	11.80	3	11.75	11.85	6	11,496	0.05%
2018/08/13	0	0.00	14	11.54	11.70	-14	11,519	-0.12%
2018/08/10	24	12.53	60	12.48	12.40	-36	11,489	-0.31%
2018/08/09	10	12.85	10	12.70	12.65	0	11,474	0.00%
2018/08/08	15	13.02	0	0.00	12.65	15	11,517	0.13%
2018/08/07	4	13.14	13	13.01	12.90	-9	11,535	-0.08%
2018/08/06	5	13.55	0	0.00	13.65	5	11,524	0.04%
2018/08/03	11	13.60	5	13.65	13.70	6	11,680	0.05%
2018/08/02	12	13.85	0	0.00	13.55	12	11,713	0.10%
2018/07/30	21	14.01	5	14.00	13.90	16	11,765	0.14%
2018/07/26	55	14.35	13	14.26	14.15	42	11,777	0.36%
2018/07/24	2	13.45	0	0.00	13.55	2	11,391	0.02%
2018/07/23	1	13.65	10	13.45	13.45	-9	11,384	-0.08%
2018/07/20	6	13.85	1	14.15	13.80	5	11,348	0.04%
2018/07/19	10	13.60	10	13.60	14.10	0	11,148	0.00%
2018/07/18	40	13.56	11	13.60	13.55	29	11,136	0.26%
2018/07/17	5	13.35	1	13.50	13.20	4	11,029	0.04%
2018/07/11	0	0.00	6	13.35	13.15	-6	10,897	-0.06%
2018/07/10	2	13.70	0	0.00	13.55	2	10,881	0.02%
2018/07/09	5	13.40	3	13.40	13.40	2	10,827	0.02%
2018/07/05	5	13.50	0	0.00	13.05	5	10,751	0.05%
2018/07/04	13	13.83	10	14.00	13.55	3	10,676	0.03%
2018/06/29	3	14.05	0	0.00	13.90	3	10,606	0.03%
2018/06/28	0	0.00	4	13.70	13.65	-4	10,542	-0.04%
2018/06/27	7	13.58	10	13.60	13.85	-3	10,492	-0.03%
2018/06/26	36	13.87	5	13.85	13.70	31	10,414	0.30%
2018/06/25	13	14.15	225	13.73	13.30	-212	9,758	-2.17%	大賣/鉅額交易
2018/06/22	10	14.40	15	14.28	14.25	-5	9,550	-0.05%
2018/06/21	113	14.85	0	0.00	14.70	113	9,443	1.20%	大買/鉅額交易
2018/06/20	0	0.00	27	14.61	14.90	-27	9,372	-0.29%
2018/06/19	77	15.10	53	15.04	14.95	24	9,163	0.26%
2018/06/15	6	14.80	0	0.00	14.95	6	9,080	0.07%
2018/06/14	120	14.77	0	0.00	14.65	120	8,974	1.34%	大買/鉅額交易
2018/06/13	3	14.65	15.2	14.45	14.35	-12.2	8,788	-0.14%
2018/06/12	1	15.05	2	14.70	14.80	-1	8,634	-0.01%
2018/06/11	170	15.21	1	15.15	15.20	169	8,501	1.99%	大買/鉅額交易
2018/06/08	1	14.90	0	0.00	14.95	1	8,273	0.01%
2018/06/07	41	15.40	48	15.08	15.05	-7	8,130	-0.09%
2018/06/06	25	14.96	44	15.25	15.40	-19	7,829	-0.24%
2018/06/05	12	14.91	94	15.10	14.70	-82	7,543	-1.09%
2018/06/04	48	15.17	53	15.36	15.35	-5	7,316	-0.07%
2018/06/01	23	14.72	5	14.77	14.60	18	6,950	0.26%
2018/05/31	132	15.72	162	15.52	15.10	-30	6,711	-0.45%	大買/大賣/
2018/05/30	3	14.65	77	14.38	14.80	-74	5,943	-1.24%
2018/05/29	89	14.43	84	14.73	14.70	5	5,542	0.09%
2018/05/28	43	13.49	217	13.60	13.75	-174	4,475	-3.89%	大賣/鉅額交易
2018/05/25	1	12.40	5	12.35	12.50	-4	3,834	-0.10%
2018/05/23	0	0.00	11	12.40	12.35	-11	3,886	-0.28%
2018/05/22	1	12.60	4	12.55	12.35	-3	3,857	-0.08%
2018/05/21	55	12.50	13	12.40	12.50	42	3,949	1.06%
2018/05/18	0	0.00	50	12.38	12.25	-50	3,959	-1.26%
2018/05/17	5	12.35	2	12.40	12.40	3	3,962	0.08%
2018/05/16	4	12.35	0	0.00	12.25	4	3,909	0.10%
2018/05/15	32	12.34	33	12.24	12.20	-1	3,879	-0.03%
2018/05/14	30	12.20	5	12.20	12.25	25	3,949	0.63%
2018/05/11	68	12.16	3	12.05	11.95	65	3,894	1.67%
2018/05/09	1	11.60	0	0.00	11.65	1	3,801	0.03%
2018/05/08	11	11.56	8	11.51	11.65	3	3,953	0.08%
2018/05/04	3	11.17	0	0.00	11.15	3	3,938	0.08%
2018/05/03	5	11.25	10	11.20	11.15	-5	3,972	-0.13%
2018/04/30	10	10.95	0	0.00	11.00	10	3,926	0.25%
2018/04/26	1	11.15	0	0.00	10.90	1	4,139	0.02%
2018/04/25	0	0.00	5	11.10	11.15	-5	4,195	-0.12%
2018/04/24	2	11.25	0	0.00	11.25	2	4,402	0.05%
2018/04/23	5	11.15	0	0.00	11.10	5	4,370	0.11%
2018/04/18	0	0.00	10	11.10	10.90	-10	4,791	-0.21%
2018/04/17	12	11.12	0	0.00	10.95	12	4,980	0.24%
2018/04/16	0	0.00	10	11.30	11.20	-10	5,326	-0.19%
2018/04/13	0	0.00	10	11.55	11.40	-10	5,556	-0.18%
2018/04/12	10	11.35	0	0.00	11.30	10	6,408	0.16%
2018/04/02	5	11.55	0	0.00	11.50	5	7,518	0.07%
2018/03/30	5	11.45	0	0.00	11.40	5	7,397	0.07%
2018/03/28	0	0.00	10	11.35	11.25	-10	7,342	-0.14%
2018/03/27	10	11.35	0	0.00	11.30	10	7,335	0.14%
2018/03/26	0	0.00	1	11.30	11.30	-1	7,395	-0.01%
2018/03/20	0	0.00	23	11.50	11.40	-23	7,201	-0.32%
2018/03/16	0	0.00	15	11.88	11.75	-15	7,160	-0.21%
2018/03/13	0	0.00	16	11.85	11.85	-16	7,252	-0.22%
2018/03/12	1	11.90	2	11.98	11.90	-1	7,235	-0.01%
2018/03/09	4	12.08	3	11.88	11.80	1	7,196	0.01%
2018/03/08	3	11.77	2	11.63	11.65	1	7,025	0.01%
2018/03/06	0	0.00	5	11.65	11.45	-5	6,981	-0.07%
2018/03/05	5	11.45	1	11.40	11.25	4	7,105	0.06%
2018/03/02	0	0.00	10	11.25	11.40	-10	7,130	-0.14%
2018/02/27	34	11.61	15	11.70	11.40	19	7,166	0.27%
2018/02/26	5	11.35	11	11.31	11.25	-6	7,109	-0.08%
2018/02/23	2	11.55	2	11.35	11.40	0	7,145	0.00%
2018/02/22	0	0.00	1	11.15	11.20	-1	7,097	-0.01%
2018/02/21	1	11.05	13	10.92	11.30	-12	7,163	-0.17%
2018/02/12	38	10.67	0	0.00	10.60	38	7,023	0.54%
2018/02/09	3	10.65	15	10.47	10.75	-12	6,977	-0.17%
2018/02/08	0	0.00	1	10.85	10.85	-1	6,910	-0.01%
2018/02/07	14	11.29	2	11.20	11.05	12	6,926	0.17%
2018/02/06	0	0.00	3	11.17	10.85	-3	6,946	-0.04%
2018/02/05	2	11.90	11	11.90	11.85	-9	6,866	-0.13%
2018/02/02	2	12.50	0	0.00	12.45	2	6,799	0.03%
2018/02/01	12	13.11	5	12.90	12.85	7	6,761	0.10%
2018/01/31	3	12.70	13	12.96	13.05	-10	6,776	-0.15%
2018/01/30	2	12.70	2	12.75	12.65	0	6,614	0.00%
2018/01/26	2	12.60	1	12.70	12.75	1	6,514	0.02%
2018/01/25	52	12.61	4	12.80	12.60	48	6,466	0.74%
2018/01/24	11	12.51	0	0.00	12.55	11	6,401	0.17%
2018/01/23	3	12.58	0	0.00	12.55	3	6,370	0.05%
2018/01/22	35	12.56	2	12.35	12.60	33	6,293	0.52%
2018/01/19	4	12.38	2	12.50	12.40	2	6,280	0.03%
2018/01/18	14	12.81	185	12.84	12.50	-171	6,271	-2.73%	大賣/鉅額交易
2018/01/17	18	12.37	10	12.30	12.45	8	6,067	0.13%
2018/01/16	3	12.45	12	12.45	12.40	-9	5,996	-0.15%
2018/01/15	93	12.48	0	0.00	12.20	93	5,924	1.57%
2018/01/12	43	12.88	3	12.80	12.80	40	5,731	0.70%
2018/01/11	36	13.07	12	12.98	12.95	24	5,662	0.42%
2018/01/10	56	13.08	103	13.17	13.05	-47	5,506	-0.85%	大賣/
2018/01/09	23	12.82	1	12.70	12.80	22	5,365	0.41%
2018/01/08	145	13.07	44	13.31	13.15	101	5,139	1.97%	大買/鉅額交易
2018/01/05	16	12.43	341	12.44	12.80	-325	4,280	-7.59%	大賣/鉅額交易
2018/01/04	20	11.80	34	11.65	11.65	-14	3,617	-0.39%
2018/01/03	15	11.00	7	10.97	10.95	8	3,259	0.25%
2018/01/02	4	10.70	0	0.00	10.70	4	3,125	0.13%