友訊 (2332)-台新-松江券商分點個股進出

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
21.50
漲跌
▼0.15
漲幅
-0.69%
成交量
12,459張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	1	22.00	0	0.00	21.50	1	4,415	0.02%
2024/11/20	2	21.90	1	21.65	21.65	1	4,252	0.02%
2024/11/19	11	21.03	11	21.05	21.35	0	3,801	0.00%
2024/11/18	82	20.16	82	20.20	20.15	0	3,521	0.00%
2024/11/14	2	20.10	2	19.90	19.65	0	3,387	0.00%
2024/11/12	0	0.00	1	18.70	19.05	-1	3,195	-0.03%
2024/11/08	0	0.00	1	20.95	19.95	-1	2,964	-0.03%
2024/11/07	1	20.70	3	20.37	20.80	-2	2,807	-0.07%
2024/11/06	0	0.00	145	19.65	19.60	-145	2,563	-5.66%	大賣/鉅額交易
2024/11/04	100	19.52	85	19.65	19.45	15	2,624	0.57%
2024/11/01	130	19.79	0	0.00	19.85	130	2,695	4.82%	大買/鉅額交易
2024/10/29	0	0.00	11	19.48	19.35	-11	2,635	-0.42%
2024/10/28	85	19.47	88	19.55	19.50	-3	2,613	-0.11%
2024/10/25	3	19.83	0	0.00	19.85	3	2,588	0.12%
2024/10/24	0	0.00	2	19.55	19.70	-2	2,553	-0.08%
2024/10/21	14	20.01	0	0.00	20.05	14	2,519	0.56%
2024/10/15	2	19.50	0	0.00	19.25	2	2,416	0.08%
2024/09/25	5	19.50	15	19.62	19.50	-10	3,276	-0.31%
2024/09/24	5	19.30	5	19.40	19.40	0	3,257	0.00%
2024/09/23	0	0.00	10	19.75	19.60	-10	3,246	-0.31%
2024/09/20	16	19.31	25	19.73	19.30	-9	3,207	-0.28%
2024/09/18	8	19.20	8	19.60	19.20	0	3,104	0.00%
2024/09/16	10	19.65	0	0.00	19.45	10	3,091	0.32%
2024/08/28	0	0.00	5	18.80	18.80	-5	2,879	-0.17%
2024/08/22	0	18.30	0	0.00	18.25	0	3,064	0.00%
2024/08/19	0	0.00	1	18.00	18.00	-1	3,083	-0.03%
2024/08/12	3	17.30	3	17.45	17.15	0	3,157	0.00%
2024/08/09	0	0.00	3	17.45	17.25	-3	3,191	-0.09%
2024/08/05	1	17.25	5	16.45	16.45	-4	3,133	-0.13%
2024/07/22	26	18.65	26	18.60	18.65	0	2,992	0.00%
2024/07/19	78	19.09	78	19.29	19.10	0	2,947	0.00%
2024/07/16	67	19.46	57	19.37	19.45	10	2,807	0.36%
2024/07/15	1	19.80	27	19.94	19.80	-26	2,759	-0.94%
2024/07/03	3	19.25	4	19.35	19.00	-1	2,348	-0.04%
2024/07/02	8	18.51	3	18.35	18.45	5	2,121	0.24%
2024/06/20	0	0.00	10	18.10	18.10	-10	2,077	-0.48%
2024/06/17	1	18.15	0	0.00	18.20	1	2,112	0.05%
2024/06/06	1	17.90	0	0.00	17.80	1	2,179	0.05%
2024/05/28	0	18.80	0	0.00	18.85	0	2,520	0.00%
2024/05/24	2	18.55	0	0.00	18.35	2	2,517	0.08%
2024/05/23	4	18.40	0	0.00	18.20	4	2,545	0.16%
2024/05/22	3	18.50	0	0.00	18.50	3	2,581	0.12%
2024/04/18	1	17.65	0	0.00	17.60	1	3,263	0.03%
2024/04/09	5	18.45	0	0.00	18.30	5	3,157	0.16%
2024/04/01	1	18.70	0	0.00	18.70	1	3,228	0.03%
2024/03/13	0	0.00	2	18.85	18.70	-2	3,605	-0.06%
2024/03/08	1	18.80	0	0.00	18.85	1	3,901	0.03%
2024/03/05	6	19.70	6	19.55	19.70	0	4,347	0.00%
2024/03/01	5	19.15	0	0.00	19.10	5	4,119	0.12%
2024/02/23	10	19.40	0	0.00	19.30	10	4,030	0.25%
2024/02/22	0	0.00	5	19.76	19.60	-5	4,046	-0.12%
2024/02/21	15	19.65	0	0.00	19.60	15	4,036	0.37%
2024/02/20	10	19.90	10	19.90	19.95	0	3,996	0.00%
2024/02/19	10	19.40	0	0.00	19.40	10	3,815	0.26%
2024/02/16	0	0.00	25	19.50	19.55	-25	3,839	-0.65%
2024/02/15	10	18.85	0	0.00	19.40	10	3,810	0.26%
2024/02/05	5	18.95	0	0.00	18.95	5	3,731	0.13%
2024/02/02	10	19.40	0	0.00	19.35	10	3,719	0.27%
2024/02/01	0	0.00	1	19.75	19.70	-1	3,723	-0.03%
2024/01/18	1	18.50	1	18.75	18.50	0	3,690	0.00%
2024/01/09	0	19.20	0	0.00	19.20	0	3,837	0.00%
2024/01/08	1	19.40	0	0.00	19.35	1	3,868	0.03%
2024/01/04	1	19.55	1	19.50	19.50	0	3,914	0.00%
2024/01/03	21	19.91	20	19.90	19.90	1	3,934	0.03%
2023/12/19	79	19.36	79	19.41	19.35	0	4,034	0.00%
2023/12/14	60	19.79	60	19.85	19.80	0	4,614	0.00%
2023/12/12	0	0.00	177	19.70	19.75	-177	4,650	-3.81%	大賣/鉅額交易
2023/12/06	2	20.43	1	20.20	20.20	1	4,889	0.02%
2023/12/05	3	20.25	0	0.00	20.25	3	4,902	0.06%
2023/12/04	175	20.51	2	20.55	20.45	173	4,908	3.52%	大買/鉅額交易
2023/11/30	2	20.25	0	0.00	20.40	2	4,859	0.04%
2023/11/21	0	19.30	0	0.00	19.30	0	6,510	0.00%
2023/11/09	0	18.55	0	0.00	18.40	0	11,493	0.00%
2023/11/07	64	18.65	64	18.75	18.65	0	11,485	0.00%
2023/11/03	3	18.65	0	0.00	18.65	3	11,438	0.03%
2023/10/31	6	18.65	6	18.25	18.30	0	11,466	0.00%
2023/10/25	0	0.00	3	18.85	18.85	-3	11,596	-0.03%
2023/10/24	3	18.75	0	0.00	18.85	3	11,611	0.03%
2023/10/20	1	18.45	0	0.00	18.55	1	11,654	0.01%
2023/10/18	22	18.55	21	18.55	18.55	1	11,729	0.01%
2023/10/13	0	19.65	0	0.00	19.65	0	12,001	0.00%
2023/10/11	1	19.70	0	0.00	19.70	1	12,103	0.01%
2023/10/02	0	0.00	1	20.65	20.65	-1	12,400	-0.01%
2023/09/25	1	20.45	0	0.00	20.35	1	13,199	0.01%
2023/09/22	4	20.02	4	19.93	19.90	0	13,386	0.00%
2023/09/21	0	0.00	2	19.85	19.90	-2	13,530	-0.01%
2023/09/20	82	20.39	81	20.88	20.35	1	13,698	0.01%
2023/09/19	5	21.23	5	21.03	21.10	0	13,631	0.00%
2023/09/14	1	21.35	0	0.00	21.20	1	13,596	0.01%
2023/09/13	2	21.35	1	21.30	21.10	1	13,585	0.01%
2023/09/12	1.1	21.43	0	0.00	21.45	1.1	13,828	0.01%
2023/09/11	0	0.00	5	22.21	21.70	-5	14,095	-0.04%
2023/09/08	16.1	22.85	5	22.80	22.60	11.1	14,002	0.08%
2023/09/07	66	23.10	50	23.40	23.05	16	13,929	0.11%
2023/09/05	2	24.25	12	24.30	24.05	-10	13,681	-0.07%
2023/09/04	2	24.30	2	24.10	24.00	0	13,625	0.00%
2023/09/01	0	0.00	1	24.65	24.70	-1	13,482	-0.01%
2023/08/31	1	25.05	0	25.00	25.05	1	13,413	0.01%
2023/08/29	3	25.57	5.4	25.20	25.05	-2.4	13,510	-0.02%
2023/08/28	113	25.56	117.7	25.83	25.55	-4.7	13,347	-0.04%	大買/大賣/
2023/08/25	3	26.42	13.3	26.28	25.85	-10.3	12,969	-0.08%
2023/08/24	14	25.61	9	25.44	25.65	5	12,541	0.04%
2023/08/23	16	25.90	10	25.66	25.40	6	12,051	0.05%
2023/08/22	85.3	25.23	86	25.26	25.25	-0.7	11,505	-0.01%
2023/08/21	12	24.94	18	25.01	25.40	-6	10,725	-0.06%
2023/08/18	18	23.48	7	23.76	23.50	11	9,920	0.11%
2023/08/17	8	21.83	6	22.98	22.95	2	9,282	0.02%
2023/08/16	67	21.44	67	21.39	21.40	0	8,851	0.00%
2023/08/08	60	19.95	60	20.00	19.95	0	8,578	0.00%
2023/08/07	0	0.00	3	20.50	20.30	-3	8,593	-0.03%
2023/08/02	2	19.68	0	0.00	19.70	2	8,548	0.02%
2023/08/01	19	20.10	19	20.10	20.10	0	8,481	0.00%
2023/07/31	19	20.15	20	20.12	20.15	-1	8,456	-0.01%
2023/07/26	78	20.02	77	20.30	20.00	1	8,338	0.01%
2023/07/25	0	20.65	0	0.00	20.60	0	8,283	0.00%
2023/07/24	1	20.20	3.7	20.43	20.25	-2.7	8,262	-0.03%
2023/07/21	0	0.00	2	20.68	20.85	-2	8,196	-0.02%
2023/07/20	1	20.70	0	0.00	20.65	1	8,173	0.01%
2023/07/18	72	21.89	75	22.15	21.90	-3	7,922	-0.04%
2023/07/17	1	22.40	0	0.00	22.45	1	7,832	0.01%
2023/07/13	3	22.05	0	0.00	21.45	3	7,781	0.04%
2023/07/11	1	22.00	5	21.94	21.95	-4	7,776	-0.05%
2023/07/10	3	22.60	0	0.00	22.50	3	7,679	0.04%
2023/07/07	0	0.00	3	21.85	22.15	-3	7,624	-0.04%
2023/07/06	3	22.43	1	22.45	22.45	2	7,518	0.03%
2023/07/04	4	22.54	4	22.38	22.55	0	7,337	0.00%
2023/07/03	2	23.34	2	22.60	23.15	0	7,169	0.00%
2023/06/30	3	21.82	1	21.75	21.85	2	6,712	0.03%
2023/06/27	74	21.37	74	21.18	20.70	0	6,202	0.00%
2023/06/21	0	20.75	0	0.00	21.05	0	6,067	0.00%
2023/06/19	0	0.00	1	19.95	19.95	-1	6,005	-0.02%
2023/06/15	2	21.65	2	21.65	21.85	0	5,554	0.00%
2023/06/07	0	0.00	4	20.75	20.70	-4	5,100	-0.08%
2023/06/06	1	20.95	2	20.95	20.80	-1	5,069	-0.02%
2023/06/05	2	21.83	15	21.70	21.45	-13	4,996	-0.26%
2023/06/02	20	21.31	0	0.00	21.65	20	4,862	0.41%
2023/05/30	0	0.00	9	20.29	20.60	-9	4,667	-0.19%
2023/05/29	1	19.90	1	19.95	19.95	0	4,623	0.00%
2023/05/26	0	0.00	9	19.62	19.50	-9	4,719	-0.19%
2023/05/24	1	20.45	1	20.45	20.25	0	4,643	0.00%
2023/05/22	25	20.35	35	20.00	20.35	-10	4,516	-0.22%
2023/05/19	11	19.99	0.1	19.95	20.05	10.9	4,386	0.25%
2023/05/17	0	0.00	5	19.15	18.90	-5	4,090	-0.12%
2023/05/16	0	0.00	1	19.20	19.05	-1	4,108	-0.02%
2023/05/15	1	18.70	0	0.00	19.25	1	4,194	0.02%
2023/05/03	1	17.75	0	0.00	17.70	1	3,983	0.03%
2023/05/02	2	17.85	0	0.00	17.90	2	3,985	0.05%
2023/04/27	0	0.00	2	17.03	17.55	-2	4,001	-0.05%
2023/04/21	1	17.90	0	0.00	17.75	1	3,969	0.03%
2023/04/20	88	18.56	85	18.60	18.55	3	3,906	0.08%
2023/04/18	0	0.00	20	18.95	19.00	-20	3,884	-0.51%
2023/04/17	20	19.25	0	0.00	19.30	20	3,808	0.53%
2023/04/14	0	0.00	1	18.80	18.85	-1	3,731	-0.03%
2023/04/13	0	0.00	1	18.70	18.60	-1	3,694	-0.03%
2023/04/10	0	0.00	2	18.60	18.65	-2	3,644	-0.05%
2023/04/07	41	18.75	41	18.80	18.75	0	3,704	0.00%
2023/03/30	0	0.00	0.2	18.25	18.35	-0.2	3,963	-0.01%
2023/03/28	5	19.10	0	18.40	18.60	5	4,519	0.11%
2023/03/27	2	18.95	0.1	18.60	18.85	1.9	4,384	0.04%
2023/03/24	0	0.00	14	18.02	18.15	-14	4,212	-0.33%
2023/03/22	0	0.00	1	17.10	17.05	-1	3,937	-0.03%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/15	5	16.85	0	0.00	16.65	5	3,842	0.13%
2023/03/14	72	16.66	72	16.60	16.75	0	3,824	0.00%
2023/03/06	2	17.78	0	0.00	17.55	2	3,634	0.06%
2023/02/21	0	0.00	3	16.70	16.85	-3	2,910	-0.10%
2023/02/16	0	0.00	2	16.80	16.60	-2	2,839	-0.07%
2023/02/15	74	16.31	74	16.15	16.20	0	2,741	0.00%
2023/02/14	74	16.32	74	16.18	16.35	0	2,703	0.00%
2023/02/13	1	16.30	1	16.00	16.25	0	2,643	0.00%
2023/02/10	2	15.50	0	0.00	15.30	2	2,454	0.08%
2023/02/09	3	15.50	0	0.00	15.55	3	2,453	0.12%
2023/02/07	2	15.50	0	0.00	15.55	2	2,448	0.08%
2023/02/06	1	15.80	0	0.00	15.60	1	2,451	0.04%
2023/01/16	1	15.05	0	0.00	15.00	1	2,361	0.04%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/09	0	0.00	5	15.65	15.55	-5	2,397	-0.21%
2023/01/06	2	15.53	0	0.00	15.60	2	2,400	0.08%
2022/12/27	81	15.34	76	15.50	15.35	5	2,469	0.20%
2022/12/22	1	15.70	2	15.65	15.60	-1	2,091	-0.05%
2022/12/21	126	15.92	120	15.94	15.80	6	2,031	0.30%	大買/大賣/
2022/12/20	0	0.00	0	16.15	16.15	0	1,621	0.00%
2022/11/29	0	0.00	1	14.90	14.85	-1	1,891	-0.05%
2022/11/18	1	14.55	0	0.00	14.50	1	2,168	0.05%
2022/11/02	0	0.00	1	14.90	14.90	-1	3,183	-0.03%
2022/11/01	1	14.65	0	0.00	14.70	1	3,283	0.03%
2022/10/31	0	0.00	1	14.60	14.55	-1	3,355	-0.03%
2022/10/28	1	14.50	0	0.00	14.40	1	3,438	0.03%
2022/10/27	0	0.00	1	14.80	14.85	-1	3,520	-0.03%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	1	14.80	14.75	-1	3,749	-0.03%
2022/10/24	1	14.65	2	14.78	14.60	-1	3,837	-0.03%
2022/10/21	2	14.50	1	14.85	14.50	1	3,915	0.03%
2022/10/20	1	14.65	0	0.00	14.80	1	3,999	0.03%
2022/10/17	1	14.55	1	14.75	14.85	0	3,952	0.00%
2022/10/14	0	0.00	1	14.90	15.00	-1	3,961	-0.03%
2022/10/12	1	14.75	1	15.00	15.25	0	3,901	0.00%
2022/10/11	1	14.90	1	14.70	14.70	0	3,917	0.00%
2022/10/07	1	15.45	2	15.40	15.45	-1	3,905	-0.03%
2022/10/06	2	15.28	0	0.00	15.15	2	3,901	0.05%
2022/10/05	0	15.35	0	0.00	15.30	0	3,852	0.00%
2022/10/04	0	0.00	4.6	14.90	14.90	-4.6	3,863	-0.12%
2022/09/27	0	0.00	10	15.23	15.35	-10	3,837	-0.26%
2022/09/26	0	0.00	15	15.28	15.00	-15	3,835	-0.39%
2022/09/21	5	16.60	0	0.00	16.25	5	3,826	0.13%
2022/09/20	10	16.63	0	0.00	16.75	10	3,797	0.26%
2022/09/19	5	16.55	0	0.00	16.75	5	3,791	0.13%
2022/09/15	1	17.50	21	17.50	17.45	-20	3,742	-0.53%
2022/09/13	2	17.55	0	0.00	17.50	2	3,700	0.05%
2022/09/12	10	17.50	10	17.65	17.75	0	3,649	0.00%
2022/09/07	0	0.00	5	17.35	17.40	-5	3,561	-0.14%
2022/09/06	0	0.00	13	17.35	16.95	-13	3,516	-0.37%
2022/09/02	0	0.00	6	17.35	17.30	-6	3,402	-0.18%
2022/09/01	0	0.00	10	16.90	17.00	-10	3,311	-0.30%
2022/08/31	0	0.00	1	16.75	16.75	-1	3,279	-0.03%
2022/08/30	5	16.60	1	16.60	16.65	4	3,260	0.12%
2022/08/26	3	17.18	3	17.42	17.10	0	3,414	0.00%
2022/08/16	1	17.45	1	17.65	17.20	0	3,011	0.00%
2022/08/10	0	0.00	7	17.15	17.10	-7	2,260	-0.31%
2022/08/09	7	16.99	1	17.35	17.05	6	2,240	0.27%
2022/08/08	7	17.39	8	17.44	17.40	-1	2,189	-0.05%
2022/08/05	4	17.18	10	17.16	17.30	-6	2,083	-0.29%
2022/08/04	7	16.80	5	16.93	16.75	2	2,026	0.10%
2022/08/03	11	16.81	2	16.55	16.60	9	1,952	0.46%
2022/08/02	4	17.73	4	17.48	17.25	0	1,876	0.00%
2022/08/01	5	17.25	2	17.45	17.40	3	1,731	0.17%
2022/07/29	2	17.35	0	0.00	17.20	2	1,682	0.12%
2022/07/28	11	16.66	0	0.00	16.55	11	1,594	0.69%
2022/07/27	2	17.00	5	16.55	16.90	-3	1,578	-0.19%
2022/07/21	0	0.00	1	16.35	16.30	-1	1,493	-0.07%
2022/07/20	2	16.35	8	16.42	16.10	-6	1,474	-0.41%
2022/07/19	1	16.15	0	0.00	16.15	1	1,481	0.07%
2022/07/18	0	0.00	8	16.18	16.25	-8	1,491	-0.54%
2022/07/15	0	0.00	1	15.60	15.65	-1	1,477	-0.07%
2022/07/14	1	15.55	0	0.00	15.60	1	1,522	0.07%
2022/07/12	0	0.00	5	15.80	15.20	-5	1,527	-0.33%
2022/07/08	28	15.21	1	15.25	15.25	27	1,484	1.82%
2022/07/04	0	0.00	0.9	14.40	14.60	-0.9	1,491	-0.06%
2022/05/06	0	0.00	46	15.93	16.00	-46	1,459	-3.15%
2022/05/04	2	16.30	2	16.18	16.10	0	1,460	0.00%
2022/04/29	1	17.05	1	16.95	16.95	0	1,415	0.00%
2022/04/26	0	0.00	2	16.70	16.65	-2	1,427	-0.14%
2022/04/25	0	0.00	0.8	16.55	16.55	-0.8	1,433	-0.05%
2022/04/22	0	0.00	0.1	17.55	17.60	-0.1	1,411	-0.01%
2022/04/21	2	17.50	0	0.00	17.25	2	1,411	0.14%
2022/04/11	0	16.40	0	0.00	16.25	0	1,596	0.00%
2022/04/08	0	16.25	0	0.00	16.25	0	1,621	0.00%
2022/04/06	6	16.52	0	0.00	16.60	6	1,672	0.36%
2022/03/31	0	17.00	2	16.95	16.85	-2	1,869	-0.11%
2022/03/30	2	17.45	0	0.00	17.45	2	1,871	0.11%
2022/03/29	0	17.35	0	0.00	17.10	0	1,897	0.00%
2022/03/24	0	0.00	0.8	17.15	17.25	-0.8	1,900	-0.04%
2022/03/23	0	17.10	0	0.00	17.15	0	1,929	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/09	1	15.35	0	0.00	15.35	1	2,077	0.05%
2022/03/07	0	0.00	4.6	16.08	15.95	-4.6	2,050	-0.22%
2022/03/03	0	16.65	0	0.00	16.70	0	2,081	0.00%
2022/02/17	0	0.00	13	16.86	16.75	-13	2,835	-0.46%
2022/02/16	1	16.70	0	0.00	16.75	1	2,929	0.03%
2022/02/15	1	16.65	0	0.00	16.60	1	2,991	0.03%
2022/02/10	0	0.00	14	17.05	17.10	-14	3,315	-0.42%
2022/02/09	0	0.00	2	17.20	17.25	-2	3,432	-0.06%
2022/02/08	0	0.00	5	17.10	17.20	-5	3,549	-0.14%
2022/01/26	0	16.40	0	0.00	16.45	0	3,782	0.00%
2022/01/20	0.1	17.20	0	0.00	17.20	0.1	4,161	0.00%
2022/01/14	5	17.15	0	0.00	17.10	5	4,309	0.12%
2022/01/12	10	17.40	0	0.00	17.40	10	4,461	0.22%
2022/01/10	30	17.47	0	0.00	17.55	30	4,560	0.66%
2022/01/06	5	18.05	0	0.00	18.05	5	4,432	0.11%
2022/01/05	5	18.25	0	0.00	18.30	5	4,439	0.11%
2022/01/03	0.1	18.72	0	0.00	18.70	0.1	4,470	0.00%
2021/12/24	0.1	18.75	0	0.00	18.60	0.1	4,372	0.00%
2021/12/23	0	0.00	5.8	18.81	19.00	-5.8	4,412	-0.13%
2021/12/22	2	18.40	0	0.00	18.35	2	4,364	0.05%
2021/12/17	10	18.33	0	0.00	18.35	10	4,350	0.23%
2021/12/16	0	0.00	5.1	18.85	18.90	-5.1	4,316	-0.12%
2021/12/15	0	18.35	0	0.00	18.35	0	4,269	0.00%
2021/12/10	0	0.00	1	19.10	19.05	-1	4,282	-0.02%
2021/12/09	0	0.00	5	18.70	18.65	-5	4,212	-0.12%
2021/12/03	0	0.00	5	18.25	18.20	-5	4,189	-0.12%
2021/11/30	2	18.35	5	18.50	18.35	-3	4,244	-0.07%
2021/11/29	0	0.00	50	18.26	18.35	-50	4,246	-1.18%
2021/11/25	1	19.60	0	0.00	19.50	1	4,179	0.02%
2021/11/24	1	19.90	1	20.00	20.00	0	4,163	0.00%
2021/11/23	6	20.62	1	20.45	20.20	5	4,171	0.12%
2021/11/22	0	0.00	2	21.82	21.45	-2	4,095	-0.05%
2021/11/10	6	19.20	1	19.25	19.45	5	3,891	0.13%
2021/11/08	6	19.50	25	20.55	19.40	-19	3,946	-0.48%
2021/11/05	29	21.02	1	21.05	20.65	28	3,870	0.72%
2021/11/04	0	0.00	15.4	20.76	21.00	-15.4	3,878	-0.40%
2021/11/03	0	0.00	0.3	21.05	20.80	-0.3	3,873	-0.01%
2021/11/02	23	20.80	23	21.28	20.80	0	3,869	0.00%
2021/11/01	0	0.00	7	21.15	21.20	-7	3,777	-0.19%
2021/10/29	0	0.00	1	21.05	20.50	-1	3,691	-0.03%
2021/10/28	2	20.85	1	21.05	20.80	1	3,633	0.03%
2021/10/27	0	0.00	13.1	21.02	21.00	-13.1	3,530	-0.37%
2021/10/26	25	20.76	36	20.49	20.80	-11	3,468	-0.32%
2021/10/25	26	20.71	28	20.62	20.65	-2	3,480	-0.06%
2021/10/21	3	20.40	61	20.31	20.50	-58	3,439	-1.69%
2021/10/20	25	19.62	25	19.80	19.65	0	3,366	0.00%
2021/10/19	60	19.80	0.1	19.75	19.80	59.9	3,913	1.53%
2021/10/18	2	19.40	0	0.00	19.40	2	4,373	0.05%
2021/10/15	26	19.60	25	19.44	19.60	1	4,389	0.02%
2021/10/14	2	19.10	8	19.19	19.35	-6	4,367	-0.14%
2021/10/13	3	18.92	0	0.00	18.80	3	4,333	0.07%
2021/10/12	1	19.00	2	19.00	19.20	-1	4,351	-0.02%
2021/10/07	0	0.00	5	18.70	19.20	-5	4,439	-0.11%
2021/10/06	3	18.50	5	18.80	18.15	-2	4,452	-0.04%
2021/10/04	5	17.90	0	0.00	17.80	5	4,485	0.11%
2021/10/01	3	18.33	7	18.20	18.10	-4	4,517	-0.09%
2021/09/30	5	18.90	5	18.70	18.75	0	4,558	0.00%
2021/09/27	0	0.00	2	18.30	18.25	-2	5,008	-0.04%
2021/09/24	1	18.65	0	0.00	18.30	1	5,024	0.02%
2021/09/23	1	18.20	0	0.00	18.45	1	4,985	0.02%
2021/09/22	1	17.60	1	17.85	18.25	0	4,984	0.00%
2021/09/17	0	0.00	6	17.54	18.15	-6	4,971	-0.12%
2021/09/15	0	0.00	2	17.25	17.20	-2	5,004	-0.04%
2021/09/07	12	17.20	10	17.15	17.10	2	5,201	0.04%
2021/09/06	0	0.00	6	17.25	17.05	-6	5,204	-0.12%
2021/08/30	0	17.30	0	0.00	17.35	0	5,365	0.00%
2021/08/26	10	17.50	11	17.55	17.45	-1	5,389	-0.02%
2021/08/25	0	0.00	5	17.60	17.75	-5	5,417	-0.09%
2021/08/24	0	0.00	10	17.15	17.15	-10	5,428	-0.18%
2021/08/20	36	16.43	30	16.42	16.45	6	5,515	0.11%
2021/08/19	20	16.45	29	16.52	16.45	-9	5,520	-0.16%
2021/08/18	0	0.00	5	16.45	16.80	-5	5,511	-0.09%
2021/08/16	16	16.64	15	16.74	16.50	1	5,489	0.02%
2021/08/09	4	19.05	0	0.00	18.70	4	5,716	0.07%
2021/08/06	0	0.00	1	19.60	19.50	-1	5,713	-0.02%
2021/08/05	10	19.18	10	19.15	19.10	0	5,794	0.00%
2021/08/02	20	19.40	20	19.43	19.40	0	6,110	0.00%
2021/07/30	13	19.53	12	19.52	19.35	1	6,168	0.02%
2021/07/29	23	19.72	24	19.36	20.00	-1	6,186	-0.02%
2021/07/28	0	0.00	7	19.30	19.35	-7	6,150	-0.11%
2021/07/27	1	19.65	16	19.78	19.50	-15	6,230	-0.24%
2021/07/26	1	20.40	1	20.20	20.15	0	6,289	0.00%
2021/07/23	16	20.54	5	20.70	20.60	11	6,215	0.18%
2021/07/22	1	20.45	12	19.88	20.45	-11	5,744	-0.19%
2021/07/21	5	18.55	5	18.80	18.60	0	5,427	0.00%
2021/07/19	10	19.05	10	19.05	19.10	0	5,613	0.00%
2021/07/15	3	19.45	3	19.62	19.45	0	6,085	0.00%
2021/07/14	0	0.00	10	19.03	18.90	-10	5,965	-0.17%
2021/07/08	0	0.00	1	18.90	18.80	-1	6,295	-0.02%
2021/07/06	2	19.48	0	0.00	19.35	2	6,849	0.03%
2021/07/05	8	20.01	6	19.94	20.15	2	6,920	0.03%
2021/06/28	0.1	19.35	0	0.00	19.30	0.1	6,907	0.00%
2021/06/25	2	19.55	1	19.55	19.40	1	6,920	0.01%
2021/06/23	1	18.95	6	18.70	18.95	-5	7,038	-0.07%
2021/06/22	2	18.55	11	18.33	18.10	-9	7,074	-0.13%
2021/06/21	2	18.20	2	18.40	18.40	0	7,088	0.00%
2021/06/18	2	18.95	2	18.80	18.80	0	7,116	0.00%
2021/06/15	3	19.35	0	0.00	19.20	3	7,455	0.04%
2021/06/11	0	0.00	20	19.73	19.25	-20	7,475	-0.27%
2021/06/10	0	0.00	10	19.75	19.75	-10	7,454	-0.13%
2021/06/09	0	0.00	10	19.55	19.35	-10	7,465	-0.13%
2021/06/08	8	19.55	0	0.00	19.45	8	7,485	0.11%
2021/06/02	0	0.00	9	19.91	19.80	-9	7,505	-0.12%
2021/06/01	24	20.13	27	20.16	20.20	-3	7,488	-0.04%
2021/05/31	0	0.00	17	19.86	20.05	-17	7,504	-0.23%
2021/05/28	1	19.35	7	19.43	19.35	-6	7,466	-0.08%
2021/05/25	10	19.35	0	0.00	19.20	10	7,579	0.13%
2021/05/21	3	18.80	0	0.00	18.85	3	7,613	0.04%
2021/05/19	15	19.50	24	19.09	18.85	-9	7,749	-0.12%
2021/05/18	10	17.68	0	0.00	18.40	10	7,543	0.13%
2021/05/17	1	17.50	16	17.19	17.05	-15	7,551	-0.20%
2021/05/14	15	18.38	15	18.85	18.20	0	7,535	0.00%
2021/05/13	0	0.00	7	18.30	18.60	-7	7,498	-0.09%
2021/05/12	1	17.45	1	18.80	17.85	0	7,476	0.00%
2021/05/11	0	0.00	3	19.55	19.30	-3	7,309	-0.04%
2021/05/10	5	20.85	0	0.00	20.70	5	7,241	0.07%
2021/05/07	5	21.25	0	0.00	21.25	5	7,273	0.07%
2021/05/06	1	19.95	0	0.00	20.00	1	7,257	0.01%
2021/05/04	5	20.90	61	20.63	20.40	-56	7,273	-0.77%
2021/05/03	12	22.12	6	21.25	21.25	6	7,374	0.08%
2021/04/29	8	22.87	0	0.00	22.85	8	7,364	0.11%
2021/04/28	5	23.19	1	23.30	23.20	4	7,494	0.05%
2021/04/27	16	22.66	1	23.45	23.60	15	7,501	0.20%
2021/04/23	22	22.83	6	22.75	22.80	16	7,366	0.22%
2021/04/22	30	23.78	26	23.18	23.15	4	7,341	0.05%
2021/04/21	1	23.40	0	0.00	23.35	1	6,992	0.01%
2021/04/20	5	23.55	0	0.00	23.70	5	6,993	0.07%
2021/04/19	0	0.00	20	23.83	23.65	-20	7,106	-0.28%
2021/04/16	11	23.85	5	23.85	23.85	6	7,109	0.08%
2021/04/15	3	23.95	0	0.00	24.15	3	7,356	0.04%
2021/04/14	86	24.24	85	23.73	23.70	1	7,381	0.01%
2021/04/13	46	25.66	152	25.49	24.95	-106	7,423	-1.43%	大賣/鉅額交易
2021/04/12	107	25.71	30	26.18	26.10	77	7,719	1.00%	大買/
2021/04/09	30	24.92	21	25.20	25.25	9	7,419	0.12%
2021/04/08	1	24.85	30	24.55	25.05	-29	7,311	-0.40%
2021/04/07	23	24.25	0	0.00	24.30	23	7,251	0.32%
2021/04/06	50	24.15	15	24.25	24.25	35	7,414	0.47%
2021/04/01	0	0.00	12	24.18	24.10	-12	7,472	-0.16%
2021/03/31	3	24.63	0	0.00	24.40	3	7,565	0.04%
2021/03/30	5	24.15	3	24.20	24.45	2	8,201	0.02%
2021/03/29	12	24.26	2	24.15	24.10	10	8,294	0.12%
2021/03/26	8	24.38	0	0.00	24.35	8	8,355	0.10%
2021/03/25	11	25.23	1	25.20	24.70	10	8,476	0.12%
2021/03/24	0	0.00	10	24.95	24.65	-10	8,573	-0.12%
2021/03/23	1	24.50	1	24.65	24.65	0	8,756	0.00%
2021/03/22	2	24.60	2	24.83	24.90	0	8,859	0.00%
2021/03/19	1	24.10	10	24.31	24.20	-9	8,967	-0.10%
2021/03/18	4	24.78	3	24.67	24.40	1	9,205	0.01%
2021/03/17	2	24.35	1	24.55	24.30	1	9,666	0.01%
2021/03/16	0	0.00	1	24.10	24.05	-1	10,214	-0.01%
2021/03/12	1	24.20	11	24.24	24.30	-10	11,261	-0.09%
2021/03/11	0	0.00	5	24.04	24.15	-5	11,671	-0.04%
2021/03/10	3	23.55	9	23.45	23.50	-6	12,307	-0.05%
2021/03/09	1	22.95	18	23.15	23.05	-17	12,599	-0.13%
2021/03/08	0	0.00	6	23.50	23.30	-6	12,988	-0.05%
2021/03/04	0	0.00	3	24.45	23.80	-3	13,934	-0.02%
2021/03/03	1	24.20	2	24.60	24.55	-1	14,290	-0.01%
2021/03/02	1	24.60	3	24.97	24.30	-2	14,512	-0.01%
2021/02/26	0	0.00	10	24.45	24.45	-10	15,123	-0.07%
2021/02/25	1	25.00	2	24.95	24.90	-1	16,307	-0.01%
2021/02/24	0	0.00	38	25.09	24.95	-38	16,690	-0.23%
2021/02/23	1	25.30	1	25.30	25.40	0	16,965	0.00%
2021/02/22	18	25.78	11	25.73	25.45	7	17,300	0.04%
2021/02/19	60	25.14	40	25.20	25.20	20	17,315	0.12%
2021/02/18	15	24.90	39	24.77	25.00	-24	17,352	-0.14%
2021/02/17	1	24.80	8	24.54	24.80	-7	17,488	-0.04%
2021/02/05	20	23.88	30	24.18	23.85	-10	17,636	-0.06%
2021/02/04	0	0.00	25	24.46	24.25	-25	18,862	-0.13%
2021/02/03	15	24.52	7	24.21	24.00	8	20,297	0.04%
2021/02/02	0	0.00	15	23.93	23.90	-15	20,268	-0.07%
2021/02/01	0	0.00	9	23.51	23.70	-9	20,298	-0.04%
2021/01/29	5	24.00	75	23.99	24.15	-70	20,338	-0.34%
2021/01/28	15	23.80	35	24.15	24.10	-20	20,288	-0.10%
2021/01/27	21	24.36	36	24.45	24.45	-15	20,310	-0.07%
2021/01/26	98	24.67	32	25.11	24.45	66	20,419	0.32%
2021/01/25	46	24.35	102	24.80	25.25	-56	20,443	-0.27%	大賣/
2021/01/22	4	23.60	82	23.41	23.80	-78	20,225	-0.39%
2021/01/21	77	24.47	41	23.93	23.85	36	20,153	0.18%
2021/01/20	25	24.90	0	0.00	24.75	25	19,974	0.13%
2021/01/19	23	25.76	74	25.74	25.50	-51	19,904	-0.26%
2021/01/18	0	0.00	50	25.98	25.90	-50	19,888	-0.25%
2021/01/15	35	26.08	65	25.82	25.80	-30	19,807	-0.15%
2021/01/14	75	26.51	4	26.74	26.70	71	19,694	0.36%
2021/01/13	10	26.50	48	26.42	26.40	-38	19,635	-0.19%
2021/01/12	72	26.61	31	26.55	26.10	41	19,627	0.21%
2021/01/11	0	0.00	26	27.40	27.35	-26	19,445	-0.13%
2021/01/08	3	27.00	247	26.89	26.90	-244	19,396	-1.26%	大賣/鉅額交易
2021/01/07	50	27.97	27	27.96	27.90	23	19,146	0.12%
2021/01/06	4	27.94	31	28.32	28.00	-27	19,138	-0.14%
2021/01/05	82	29.34	12	29.72	28.85	70	18,887	0.37%
2021/01/04	25	29.09	38	29.31	29.25	-13	18,481	-0.07%
2020/12/31	47	28.71	3	28.77	28.70	44	18,409	0.24%
2020/12/30	6	28.96	20	29.10	29.05	-14	18,389	-0.08%
2020/12/29	28	28.47	34	29.22	29.05	-6	18,366	-0.03%
2020/12/28	40	28.46	16	28.79	28.55	24	18,193	0.13%
2020/12/25	32	28.19	8	28.35	28.20	24	18,123	0.13%
2020/12/24	99	29.09	56	28.77	28.30	43	18,075	0.24%
2020/12/23	11	28.11	30	28.23	28.40	-19	17,531	-0.11%
2020/12/22	16	28.65	28	28.07	27.55	-12	17,525	-0.07%
2020/12/21	32	28.23	28	28.05	28.05	4	17,375	0.02%
2020/12/18	24	28.87	17	29.05	28.85	7	17,222	0.04%
2020/12/17	72	28.69	30	29.26	29.15	42	17,114	0.25%
2020/12/16	79	28.54	12	28.59	28.55	67	16,949	0.40%
2020/12/15	15	28.34	38	28.36	28.35	-23	16,987	-0.14%
2020/12/14	32	28.47	33	28.41	28.15	-1	16,817	-0.01%
2020/12/11	87	28.33	84	28.48	28.35	3	16,622	0.02%
2020/12/10	25	29.12	37	29.54	29.50	-12	15,975	-0.08%
2020/12/09	85	29.36	49	29.26	28.95	36	15,487	0.23%
2020/12/08	63	28.05	44	28.42	28.85	19	14,869	0.13%
2020/12/07	29	27.57	25	27.70	28.00	4	14,591	0.03%
2020/12/04	59	26.38	45	27.22	27.25	14	14,306	0.10%
2020/12/03	37	25.24	21	25.18	25.40	16	13,790	0.12%
2020/12/02	6	24.74	42	24.95	25.25	-36	13,659	-0.26%
2020/12/01	42	24.28	29	24.32	24.45	13	13,459	0.10%
2020/11/30	62	23.64	93	23.76	24.05	-31	13,389	-0.23%
2020/11/27	62	23.07	5	23.17	23.05	57	13,684	0.42%
2020/11/26	55	22.74	12	22.74	22.75	43	13,364	0.32%
2020/11/25	103	22.64	9	22.72	22.80	94	13,205	0.71%	大買/
2020/11/24	71	21.90	53	22.48	22.80	18	12,683	0.14%
2020/11/23	86	20.90	7	20.93	21.05	79	11,589	0.68%
2020/11/20	0	0.00	22	20.72	21.40	-22	11,229	-0.20%
2020/11/19	31	20.98	2	20.93	20.55	29	11,119	0.26%
2020/11/18	11	20.34	2	20.58	20.20	9	11,100	0.08%
2020/11/17	18	20.15	23	20.27	20.05	-5	11,224	-0.04%
2020/11/16	9	20.08	6	20.43	20.30	3	11,432	0.03%
2020/11/13	52	19.78	23	19.96	20.15	29	11,555	0.25%
2020/11/12	40	20.68	34	20.87	20.10	6	11,497	0.05%
2020/11/11	145	20.85	129.1	19.64	20.90	15.9	10,545	0.15%	大買/大賣/
2020/11/10	2	19.30	0	0.00	19.00	2	9,431	0.02%
2020/11/09	2	19.10	6	19.25	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	1	18.95	19.00	-1	9,507	-0.01%
2020/11/05	0	0.00	0.3	18.75	18.75	-0.3	9,529	0.00%
2020/11/04	2	18.83	2	19.05	18.80	0	9,792	0.00%
2020/11/03	15	18.95	16	19.12	18.90	-1	9,779	-0.01%
2020/11/02	6	18.88	12	18.54	18.80	-6	9,764	-0.06%
2020/10/30	10	18.10	0	0.00	18.10	10	9,710	0.10%
2020/10/29	0	0.00	20	18.50	18.45	-20	9,859	-0.20%
2020/10/27	0	0.00	7.4	18.25	18.30	-7.4	9,899	-0.07%
2020/10/26	20	18.24	0	0.00	18.20	20	9,994	0.20%
2020/10/21	0	0.00	5	18.50	18.45	-5	10,489	-0.05%
2020/10/20	86	18.81	96	18.41	18.40	-10	10,813	-0.09%
2020/10/15	1	18.70	0	0.00	18.55	1	12,340	0.01%
2020/10/14	1	19.05	2	19.20	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	5	19.05	19.10	-5	12,750	-0.04%
2020/10/08	0	0.00	5	19.05	18.95	-5	13,027	-0.04%
2020/10/07	0	0.00	6	19.03	18.95	-6	13,121	-0.05%
2020/10/06	6	18.92	0	0.00	18.75	6	13,190	0.05%
2020/10/05	0	0.00	45	18.60	18.80	-45	13,421	-0.34%
2020/09/29	0	0.00	35	18.47	18.25	-35	13,912	-0.25%
2020/09/25	20	17.43	0	0.00	17.25	20	14,628	0.14%
2020/09/22	20	18.05	0	0.00	18.10	20	16,114	0.12%
2020/09/18	0	0.00	25	18.59	18.45	-25	18,724	-0.13%
2020/09/16	1	18.70	0	0.00	18.30	1	20,093	0.00%
2020/09/14	0	0.00	50	18.31	18.35	-50	20,427	-0.24%
2020/09/09	40	17.56	30	18.15	18.25	10	20,927	0.05%
2020/09/08	40	18.06	39	18.08	17.95	1	20,932	0.00%
2020/09/07	39	18.42	39	18.16	18.10	0	20,986	0.00%
2020/09/04	35	18.45	21	18.50	18.50	14	21,137	0.07%
2020/09/03	35	19.52	18	19.60	19.05	17	21,304	0.08%
2020/09/02	44	19.73	2	19.43	19.70	42	21,339	0.20%
2020/09/01	6	18.67	21	18.62	18.55	-15	21,468	-0.07%
2020/08/31	6	18.94	11	18.92	18.90	-5	22,529	-0.02%
2020/08/28	1	19.00	1	19.20	18.90	0	22,792	0.00%
2020/08/27	0	0.00	20	18.90	18.85	-20	22,718	-0.09%
2020/08/26	12	18.80	0	0.00	18.80	12	22,626	0.05%
2020/08/25	10	19.10	1	18.90	18.90	9	22,715	0.04%
2020/08/24	4	19.13	15	19.15	19.10	-11	22,502	-0.05%
2020/08/21	5	17.80	15	18.52	18.60	-10	22,231	-0.04%
2020/08/20	15	17.88	20	17.30	17.70	-5	21,981	-0.02%
2020/08/19	0	0.00	15	18.97	18.60	-15	21,774	-0.07%
2020/08/18	43	18.38	8	18.70	18.85	35	21,484	0.16%
2020/08/17	31	18.70	10	18.80	18.60	21	21,357	0.10%
2020/08/14	14	18.64	7	18.33	18.60	7	21,046	0.03%
2020/08/13	30	18.15	30	17.95	17.90	0	20,727	0.00%
2020/08/12	4	18.05	0	0.00	17.95	4	20,700	0.02%
2020/08/11	0	0.00	40	17.91	17.75	-40	20,652	-0.19%
2020/08/10	3	18.37	11	18.41	18.20	-8	20,700	-0.04%
2020/07/31	0	0.00	10	17.35	17.55	-10	20,793	-0.05%
2020/07/30	10	17.60	0	0.00	17.70	10	20,785	0.05%
2020/07/29	0	0.00	25	17.34	17.15	-25	20,785	-0.12%
2020/07/28	23	17.47	55	17.13	16.90	-32	20,938	-0.15%
2020/07/27	0	0.00	46	17.37	17.30	-46	20,843	-0.22%
2020/07/24	40	17.91	177	17.75	17.80	-137	20,692	-0.66%	大賣/鉅額交易
2020/07/23	77	18.63	0	0.00	18.25	77	20,435	0.38%
2020/07/22	2	19.10	47	19.12	19.05	-45	20,038	-0.22%
2020/07/20	5	17.62	0	0.00	17.70	5	18,845	0.03%
2020/07/17	10	17.55	5	17.45	17.50	5	18,634	0.03%
2020/07/16	35	18.39	0	0.00	18.30	35	18,373	0.19%
2020/07/15	30	18.92	89	18.47	18.25	-59	18,286	-0.32%
2020/07/14	0	0.00	24	18.95	18.90	-24	18,136	-0.13%
2020/07/13	55	19.45	10	19.40	19.25	45	18,054	0.25%
2020/07/10	41	18.99	21	19.03	19.20	20	17,983	0.11%
2020/07/09	6	19.20	10	19.68	19.20	-4	17,778	-0.02%
2020/07/08	34	19.14	13	19.10	19.20	21	17,559	0.12%
2020/07/07	40	19.26	6	19.60	19.15	34	17,323	0.20%
2020/07/06	0	0.00	17	19.46	19.90	-17	16,951	-0.10%
2020/07/03	40	19.49	39	19.21	19.00	1	16,535	0.01%
2020/07/02	41	19.56	41	19.68	19.95	0	16,073	0.00%
2020/07/01	38	19.35	44	19.45	19.40	-6	15,487	-0.04%
2020/06/30	132	19.44	15	19.58	19.10	117	14,947	0.78%	大買/鉅額交易
2020/06/29	162	17.71	23	17.02	18.60	139	13,696	1.01%	大買/鉅額交易
2020/06/24	85	17.15	19	17.06	16.95	66	12,431	0.53%
2020/06/23	0	0.00	5	16.75	16.75	-5	11,004	-0.05%
2020/06/22	11	14.70	0	0.00	15.25	11	10,870	0.10%
2020/06/19	35	14.50	15	14.35	13.90	20	10,806	0.19%
2020/06/18	29	14.71	0	0.00	14.60	29	10,561	0.27%
2020/06/17	10	14.92	5	15.28	15.00	5	10,446	0.05%
2020/06/16	31	14.75	20	14.80	14.60	11	10,201	0.11%
2020/06/15	28	14.09	63	14.26	14.00	-35	10,081	-0.35%
2020/06/12	38	13.98	15	13.92	14.10	23	9,988	0.23%
2020/06/11	7	14.87	0	0.00	14.45	7	9,849	0.07%
2020/06/10	60	14.81	12	14.90	14.55	48	9,647	0.50%
2020/06/09	43	15.68	0	0.00	15.50	43	9,516	0.45%
2020/06/08	13	15.70	20	16.25	16.15	-7	9,108	-0.08%
2020/06/05	8	13.95	25	14.26	15.05	-17	8,245	-0.21%
2020/06/04	2	14.00	53	13.66	14.15	-51	7,140	-0.71%
2020/06/02	15	12.70	40	12.65	12.75	-25	6,776	-0.37%
2020/06/01	85	12.77	0	0.00	12.85	85	6,864	1.24%
2020/05/26	10	12.55	0	0.00	12.45	10	6,830	0.15%
2020/05/22	10	12.33	0	0.00	12.25	10	6,734	0.15%
2020/05/21	10	12.68	0	0.00	12.65	10	6,755	0.15%
2020/05/20	10	12.53	0	0.00	12.55	10	6,743	0.15%
2020/05/19	15	12.65	10	12.55	12.55	5	6,732	0.07%
2020/05/15	32	12.80	5	12.55	12.50	27	6,722	0.40%
2020/05/14	0	0.00	50	13.52	13.10	-50	6,607	-0.76%
2020/05/11	0	0.00	10	12.55	12.65	-10	6,565	-0.15%
2020/05/08	15	12.68	0	0.00	12.55	15	6,537	0.23%
2020/05/06	5	12.60	0	0.00	12.60	5	6,486	0.08%
2020/05/05	10	12.70	0	0.00	12.65	10	6,448	0.16%
2020/05/04	20	13.10	11	13.01	12.85	9	6,360	0.14%
2020/04/30	10	12.55	0	0.00	12.20	10	6,091	0.16%
2020/04/29	0	0.00	4.2	12.31	12.30	-4.2	6,058	-0.07%
2020/04/28	3	12.22	2	12.05	12.05	1	6,094	0.02%
2020/04/22	0	0.00	10	11.55	11.60	-10	6,351	-0.16%
2020/04/20	1	11.80	0	0.00	11.55	1	6,395	0.02%
2020/04/17	10	11.70	0	0.00	11.65	10	6,396	0.16%
2020/04/16	0	0.00	10	12.70	12.30	-10	6,288	-0.16%
2020/04/15	10	12.50	0	0.00	12.50	10	6,255	0.16%
2020/04/14	0	0.00	15	12.50	12.45	-15	6,240	-0.24%
2020/04/13	25	12.31	0	0.00	12.15	25	6,138	0.41%
2020/04/10	0	0.00	25	12.30	12.30	-25	6,114	-0.41%
2020/04/09	16	11.88	1	11.90	11.85	15	6,179	0.24%
2020/04/08	10	12.05	71	12.20	12.05	-61	6,266	-0.97%
2020/03/26	20	10.15	21.1	10.35	10.50	-1.1	6,044	-0.02%
2020/03/25	20	10.25	20	10.50	10.50	0	6,039	0.00%
2020/03/19	0	0.00	34	8.09	8.08	-34	5,853	-0.58%
2020/03/18	3	9.02	0	0.00	8.97	3	5,718	0.05%
2020/03/17	3	9.15	6	9.49	9.17	-3	5,669	-0.05%
2020/03/13	0	0.00	5	10.05	10.30	-5	5,604	-0.09%
2020/03/12	25	11.35	70	11.10	11.10	-45	5,349	-0.84%
2020/03/10	0	0.00	70	11.87	12.15	-70	5,260	-1.33%
2020/03/05	16	13.15	0	0.00	13.15	16	5,204	0.31%
2020/03/04	26	12.44	26	12.77	13.00	0	5,094	0.00%
2020/03/03	9	12.93	0	0.00	12.85	9	5,109	0.18%
2020/03/02	8	12.64	0	0.00	12.65	8	5,196	0.15%
2020/02/27	3	12.95	0	0.00	12.80	3	5,504	0.05%
2020/02/26	8	13.51	0	0.00	13.55	8	5,659	0.14%
2020/02/24	11	13.73	0	0.00	13.70	11	5,608	0.20%
2020/02/20	0	0.00	18	14.20	14.15	-18	5,523	-0.33%
2020/02/18	0	0.00	1	14.35	14.05	-1	5,497	-0.02%
2020/02/17	4	14.03	11	14.15	14.05	-7	5,418	-0.13%
2020/02/14	14	14.23	9	14.55	14.15	5	5,363	0.09%
2020/02/13	9	14.52	16	14.77	14.55	-7	5,129	-0.14%
2020/02/03	6	13.33	0	0.00	13.35	6	4,505	0.13%
2020/01/30	5	13.55	0	0.00	13.65	5	4,365	0.11%
2020/01/17	6	14.21	10	14.25	14.30	-4	4,082	-0.10%
2020/01/16	0	0.00	5	14.20	14.20	-5	4,057	-0.12%
2020/01/14	10	13.95	0	0.00	14.00	10	3,881	0.26%
2020/01/13	0	0.00	15	13.70	13.80	-15	3,806	-0.39%
2020/01/10	15	13.65	0	0.00	13.60	15	3,748	0.40%
2020/01/06	5	13.45	0	0.00	13.45	5	3,616	0.14%
2020/01/03	0	0.00	2	13.60	13.70	-2	3,537	-0.06%
2020/01/02	0	0.00	2	13.60	13.65	-2	3,406	-0.06%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/16	20	12.88	0	0.00	12.90	20	3,358	0.60%
2019/12/10	0	0.00	20	12.95	12.85	-20	3,222	-0.62%
2019/12/06	0	0.00	2	12.60	12.55	-2	3,142	-0.06%
2019/12/04	10	12.53	0	0.00	12.55	10	3,158	0.32%
2019/12/03	10	12.48	0	0.00	12.55	10	3,175	0.31%
2019/12/02	20	12.54	0	0.00	12.50	20	3,191	0.63%
2019/11/29	2	12.70	0	0.00	12.70	2	3,138	0.06%
2019/11/27	2	12.93	0	0.00	12.95	2	3,090	0.06%
2019/11/26	7	12.94	0	0.00	12.90	7	3,041	0.23%
2019/11/25	0	0.00	30	12.81	13.25	-30	2,711	-1.11%
2019/11/22	25	12.02	0	0.00	12.05	25	2,461	1.02%
2019/11/18	0	0.00	80	12.28	12.20	-80	2,715	-2.95%
2019/11/14	5	11.95	0	0.00	11.90	5	2,676	0.19%
2019/11/13	5	12.00	0	0.00	12.05	5	2,682	0.19%
2019/11/11	10	11.76	0	0.00	11.80	10	2,741	0.36%
2019/11/06	20	11.90	0	0.00	11.85	20	2,781	0.72%
2019/10/30	20	12.10	0	0.00	12.20	20	2,873	0.70%
2019/10/29	0	0.00	40	12.20	12.10	-40	2,909	-1.37%
2019/10/28	10	12.00	0	0.00	11.95	10	2,941	0.34%
2019/10/23	0	0.00	10	12.15	12.20	-10	3,098	-0.32%
2019/10/21	10	12.05	0	0.00	12.15	10	3,264	0.31%
2019/10/18	20	12.10	0	0.00	12.10	20	3,265	0.61%
2019/10/16	0	0.00	30	12.15	12.15	-30	3,383	-0.89%
2019/10/02	6	11.60	0	0.00	11.80	6	3,500	0.17%
2019/10/01	4	11.81	3	11.85	11.75	1	3,686	0.03%
2019/09/27	20	12.15	20	12.55	12.15	0	3,575	0.00%
2019/09/26	0	0.00	1	12.20	12.20	-1	3,392	-0.03%
2019/09/25	24	12.10	0	0.00	12.10	24	3,391	0.71%
2019/09/23	0	0.00	30	12.40	12.45	-30	3,399	-0.88%
2019/09/19	10	12.10	0	0.00	12.10	10	3,357	0.30%
2019/09/17	20	12.20	0	0.00	12.15	20	3,382	0.59%
2019/09/10	30	12.80	0	0.00	12.70	30	3,478	0.86%
2019/09/04	0	0.00	6.4	12.85	12.85	-6.4	3,894	-0.16%
2019/08/28	1	12.05	28	12.20	12.25	-27	3,788	-0.71%
2019/08/27	1	12.10	1.4	12.19	12.15	-0.4	3,777	-0.01%
2019/08/26	37	12.01	0	0.00	11.95	37	3,792	0.98%
2019/08/22	20	12.50	0	0.00	12.40	20	3,871	0.52%
2019/08/19	0	0.00	14	12.40	12.40	-14	3,717	-0.38%
2019/08/16	0	0.00	1	12.25	12.25	-1	3,749	-0.03%
2019/08/15	15	12.17	0	0.00	12.15	15	3,791	0.40%
2019/08/14	0	0.00	1	12.50	12.30	-1	3,863	-0.03%
2019/08/13	1	12.30	0	0.00	12.35	1	3,887	0.03%
2019/08/12	0	0.00	1	12.50	12.55	-1	3,946	-0.03%
2019/08/08	0	0.00	1	12.35	12.15	-1	4,011	-0.02%
2019/08/07	1	12.25	0	0.00	12.20	1	4,103	0.02%
2019/08/05	65	12.17	0	0.00	12.00	65	4,550	1.43%
2019/08/02	1	12.75	0	0.00	12.65	1	4,635	0.02%
2019/07/31	1	13.00	1	13.15	13.20	0	4,987	0.00%
2019/07/30	10	13.20	0	0.00	13.15	10	5,084	0.20%
2019/07/26	0	0.00	12	13.35	13.30	-12	5,509	-0.22%
2019/07/25	0	0.00	5	13.40	13.35	-5	6,143	-0.08%
2019/07/24	0	0.00	1	13.15	13.05	-1	6,117	-0.02%
2019/07/23	12	13.08	21	13.20	12.90	-9	6,202	-0.15%
2019/07/19	0	0.00	1	12.90	12.90	-1	6,437	-0.02%
2019/07/18	31	12.85	1	13.05	12.70	30	6,607	0.45%
2019/07/15	10	13.00	1	13.20	12.90	9	6,835	0.13%
2019/07/10	1	12.90	0	0.00	12.85	1	7,372	0.01%
2019/07/05	7	13.36	5	13.25	13.20	2	7,475	0.03%
2019/06/27	0	0.00	4	12.65	12.60	-4	7,655	-0.05%
2019/06/21	0	0.00	173	12.72	12.75	-173	7,919	-2.18%	大賣/鉅額交易
2019/06/20	4	12.60	47	12.65	12.70	-43	7,947	-0.54%
2019/06/19	180	12.55	0	0.00	12.55	180	8,085	2.23%	大買/鉅額交易
2019/06/17	0	0.00	25	12.61	12.50	-25	8,592	-0.29%
2019/06/13	2	12.65	61	12.68	12.55	-59	8,966	-0.66%
2019/06/12	5	12.35	230	12.07	12.40	-225	8,724	-2.58%	大賣/鉅額交易
2019/06/11	298	11.86	75	11.90	11.90	223	8,702	2.56%	大買/鉅額交易
2019/06/10	7	11.76	0	0.00	11.75	7	8,839	0.08%
2019/05/27	0	0.00	5	11.40	11.40	-5	9,048	-0.06%
2019/05/24	0	0.00	5	11.60	11.50	-5	9,051	-0.06%
2019/05/22	10	11.65	0	0.00	11.60	10	9,199	0.11%
2019/05/03	0	0.00	1	15.10	15.40	-1	8,773	-0.01%
2019/05/02	0	0.00	2	15.08	15.05	-2	8,496	-0.02%
2019/04/16	5	13.65	5	13.81	13.70	0	8,497	0.00%
2019/03/27	0	0.00	180	13.88	13.50	-180	9,776	-1.84%	大賣/鉅額交易
2019/03/26	180	13.70	0	0.00	13.60	180	9,659	1.86%	大買/鉅額交易
2019/03/22	0	0.00	2	13.80	13.80	-2	9,594	-0.02%
2019/03/19	12	13.98	10	13.40	13.40	2	9,052	0.02%
2019/03/13	7	13.00	7	13.15	13.15	0	9,268	0.00%
2019/03/07	0	0.00	2	12.90	12.85	-2	9,079	-0.02%
2019/02/14	2	13.25	0	0.00	13.20	2	8,325	0.02%
2019/02/13	0	0.00	10	12.70	13.00	-10	7,857	-0.13%
2019/02/12	10	12.65	0	0.00	12.70	10	7,717	0.13%
2019/01/25	5	12.70	5	12.55	12.65	0	7,461	0.00%
2019/01/18	5	12.35	0	0.00	12.30	5	7,118	0.07%
2019/01/10	0	12.95	0	0.00	12.95	0	6,139	0.00%
2019/01/09	1	12.60	1	13.00	13.10	0	5,724	0.00%
2019/01/04	4	11.98	4	12.08	12.00	0	4,802	0.00%
2019/01/03	2	12.15	12	12.20	11.90	-10	4,804	-0.21%
2019/01/02	2	12.20	2	12.30	12.05	0	4,712	0.00%
2018/12/28	3	12.20	23	12.14	12.05	-20	4,475	-0.45%
2018/12/27	20	11.75	0	0.00	12.20	20	3,741	0.53%
2018/12/26	5	11.00	0	0.00	11.10	5	3,178	0.16%
2018/12/25	0	0.00	10	11.05	10.90	-10	3,041	-0.33%
2018/12/24	10	11.05	0	0.00	11.20	10	3,024	0.33%
2018/12/21	10	10.73	0	0.00	10.85	10	3,065	0.33%
2018/12/19	10	11.60	0	0.00	11.35	10	3,087	0.32%
2018/12/18	10	11.48	0	0.00	11.35	10	3,044	0.33%
2018/12/14	20	11.54	0	0.00	11.50	20	3,015	0.66%
2018/12/13	40	11.86	0	0.00	11.70	40	3,009	1.33%
2018/12/11	0	0.00	15	12.12	11.80	-15	2,826	-0.53%
2018/12/10	28	12.18	237	11.82	11.80	-209	2,730	-7.65%	大賣/鉅額交易
2018/12/07	204	11.68	0	0.00	11.80	204	2,268	8.99%	大買/鉅額交易
2018/11/21	0	0.00	5.1	10.55	10.80	-5.1	2,009	-0.26%
2018/11/13	1	10.10	0	0.00	10.20	1	2,038	0.05%
2018/10/31	0	0.00	5	10.05	10.05	-5	2,551	-0.20%
2018/10/26	0	0.00	4	9.71	9.68	-4	2,677	-0.15%
2018/10/25	1	9.66	0	0.00	9.72	1	2,684	0.04%
2018/10/23	1	9.99	0	0.00	9.98	1	2,783	0.04%
2018/10/22	2	10.10	0	0.00	10.15	2	2,861	0.07%
2018/10/15	0	0.00	1	10.00	10.00	-1	3,510	-0.03%
2018/10/04	0	0.00	0.4	11.30	11.35	-0.4	3,676	-0.01%
2018/09/26	0	0.00	3	11.20	11.30	-3	3,991	-0.08%
2018/08/15	10	11.75	0	0.00	11.50	10	11,468	0.09%
2018/08/07	10	13.15	2	13.15	12.90	8	11,535	0.07%
2018/08/02	30	13.86	0	0.00	13.55	30	11,713	0.26%
2018/07/31	0	0.00	1	14.00	13.85	-1	11,793	-0.01%
2018/07/26	1	14.10	21	14.20	14.15	-20	11,777	-0.17%
2018/07/25	0	0.00	0	13.75	13.75	0	11,423	0.00%
2018/07/20	0	0.00	135	14.14	13.80	-135	11,348	-1.19%	大賣/鉅額交易
2018/07/19	190	13.97	95	14.05	14.10	95	11,148	0.85%	大買/
2018/07/16	2	13.40	0	0.00	13.45	2	10,985	0.02%
2018/07/05	1	13.05	0	0.00	13.05	1	10,751	0.01%
2018/06/22	30	14.85	30	14.23	14.25	0	9,550	0.00%
2018/06/21	0	0.00	30	14.77	14.70	-30	9,443	-0.32%
2018/06/20	0	0.00	5	14.87	14.90	-5	9,372	-0.05%
2018/06/19	5	15.20	0	0.00	14.95	5	9,163	0.05%
2018/06/15	0	0.00	20	14.93	14.95	-20	9,080	-0.22%
2018/06/14	1	14.65	2	14.75	14.65	-1	8,974	-0.01%
2018/06/13	11	14.85	0	0.00	14.35	11	8,788	0.13%
2018/06/12	1	14.80	0	0.00	14.80	1	8,634	0.01%
2018/06/11	16	15.18	0	0.00	15.20	16	8,501	0.19%
2018/06/08	0	0.00	10	15.20	14.95	-10	8,273	-0.12%
2018/06/07	10	15.10	225	15.57	15.05	-215	8,130	-2.64%	大賣/鉅額交易
2018/06/06	245	15.39	16	15.41	15.40	229	7,829	2.92%	大買/鉅額交易
2018/06/05	1	14.60	4	15.11	14.70	-3	7,543	-0.04%
2018/06/04	26	15.41	2	15.20	15.35	24	7,316	0.33%
2018/06/01	30	14.70	50	14.86	14.60	-20	6,950	-0.29%
2018/05/31	10	15.10	10	15.65	15.10	0	6,711	0.00%
2018/05/30	30	14.63	0	0.00	14.80	30	5,943	0.50%
2018/05/29	46	14.43	66	14.43	14.70	-20	5,542	-0.36%
2018/05/28	15	13.75	4	13.68	13.75	11	4,475	0.25%
2018/05/23	3	12.45	0	0.00	12.35	3	3,886	0.08%
2018/05/22	10	12.60	10	12.40	12.35	0	3,857	0.00%
2018/05/18	5	12.55	0	0.00	12.25	5	3,959	0.13%
2018/05/11	10	12.20	0	0.00	11.95	10	3,894	0.26%
2018/05/09	0	0.00	10	11.68	11.65	-10	3,801	-0.26%
2018/05/08	30	11.59	20	11.70	11.65	10	3,953	0.25%
2018/05/03	0	0.00	1	11.25	11.15	-1	3,972	-0.03%
2018/03/30	0	0.00	5	11.40	11.40	-5	7,397	-0.07%
2018/03/29	5	11.50	0	0.00	11.45	5	7,401	0.07%
2018/03/21	0	0.00	1	11.50	11.60	-1	7,332	-0.01%
2018/03/16	0	0.00	1	11.80	11.75	-1	7,160	-0.01%
2018/03/13	0	0.00	1	11.90	11.85	-1	7,252	-0.01%
2018/03/12	10	11.90	2	11.95	11.90	8	7,235	0.11%
2018/03/07	1	11.55	0	0.00	11.30	1	6,963	0.01%
2018/03/06	2	11.60	0	0.00	11.45	2	6,981	0.03%
2018/02/23	0	0.00	28	11.48	11.40	-28	7,145	-0.39%
2018/02/22	2	11.25	0	0.00	11.20	2	7,097	0.03%
2018/02/21	3	11.03	8	11.15	11.30	-5	7,163	-0.07%
2018/02/12	25	10.72	2	10.65	10.60	23	7,023	0.33%
2018/02/08	10	11.05	0	0.00	10.85	10	6,910	0.14%
2018/02/02	0	0.00	1	12.60	12.45	-1	6,799	-0.01%
2018/01/30	0	0.00	3	12.70	12.65	-3	6,614	-0.05%
2018/01/24	0	0.00	1	12.65	12.55	-1	6,401	-0.02%
2018/01/23	0	0.00	117	12.60	12.55	-117	6,370	-1.84%	大賣/鉅額交易
2018/01/22	0	0.00	10	12.35	12.60	-10	6,293	-0.16%
2018/01/18	78	12.80	10	12.90	12.50	68	6,271	1.08%
2018/01/17	39	12.30	1	12.30	12.45	38	6,067	0.63%
2018/01/11	0	0.00	5	13.05	12.95	-5	5,662	-0.09%
2018/01/09	3	12.60	5	12.70	12.80	-2	5,365	-0.04%
2018/01/08	14	13.24	9	13.29	13.15	5	5,139	0.10%
2018/01/05	0	0.00	7	12.73	12.80	-7	4,280	-0.16%
2018/01/04	1	11.70	0	0.00	11.65	1	3,617	0.03%
2018/01/02	2	10.75	0	0.00	10.70	2	3,125	0.06%