友訊 (2332)-元大-新竹券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/22	4	21.88	35	21.70	21.75	-31	4,562	-0.68%
2024/11/21	10	21.74	9	21.92	21.50	1	4,415	0.02%
2024/11/20	27	21.84	21	21.60	21.65	6	4,252	0.14%
2024/11/19	2.1	21.26	10.4	21.18	21.35	-8.3	3,801	-0.22%
2024/11/18	3	20.30	4.1	20.40	20.15	-1.1	3,521	-0.03%
2024/11/15	0.3	20.20	0	0.00	20.20	0.3	3,465	0.01%
2024/11/14	0	0.00	6	19.70	19.65	-6	3,387	-0.18%
2024/11/13	0	0.00	2	19.10	19.20	-2	3,224	-0.06%
2024/11/12	1.1	19.04	0.4	18.95	19.05	0.7	3,195	0.02%
2024/11/08	33	20.63	3	20.67	19.95	30	2,964	1.01%
2024/11/07	3	20.60	5	20.15	20.80	-2	2,807	-0.07%
2024/11/06	0	0.00	5	19.65	19.60	-5	2,563	-0.20%
2024/10/23	1	19.45	0	0.00	19.45	1	2,545	0.04%
2024/10/22	1	19.85	0	0.00	19.85	1	2,512	0.04%
2024/10/21	0	0.00	6	20.09	20.05	-6	2,519	-0.24%
2024/10/18	1	20.05	1	19.70	19.75	0	2,448	0.00%
2024/10/17	0	0.00	3	19.50	19.25	-3	2,342	-0.13%
2024/10/16	3	19.00	0	0.00	18.90	3	2,365	0.13%
2024/10/11	0.1	18.80	0	0.00	18.85	0.1	2,765	0.00%
2024/10/04	0	0.00	1	18.90	18.80	-1	2,890	-0.03%
2024/09/23	0	0.00	2	19.75	19.60	-2	3,246	-0.06%
2024/09/20	0	0.00	1	19.90	19.30	-1	3,207	-0.03%
2024/09/19	1	19.15	0	0.00	19.60	1	3,130	0.03%
2024/09/18	1	19.65	0	0.00	19.20	1	3,104	0.03%
2024/09/13	0	0.00	0.5	19.16	19.35	-0.5	3,006	-0.02%
2024/09/11	0	0.00	2	18.70	18.85	-2	2,941	-0.07%
2024/09/05	0	0.00	3	18.35	18.35	-3	2,921	-0.10%
2024/08/29	0	0.00	1	18.90	18.90	-1	2,884	-0.03%
2024/08/28	1	18.80	0	0.00	18.80	1	2,879	0.03%
2024/08/26	1	18.75	6	18.78	18.65	-5	2,923	-0.17%
2024/08/23	1	18.15	5	18.34	18.40	-4	2,971	-0.13%
2024/08/22	0.1	18.10	0	0.00	18.25	0.1	3,064	0.00%
2024/08/20	3	17.85	1	17.90	17.85	2	3,078	0.06%
2024/08/15	0	0.00	1	17.25	17.25	-1	3,106	-0.03%
2024/08/14	1	17.20	0	0.00	17.20	1	3,117	0.03%
2024/08/12	0	0.00	2	17.45	17.15	-2	3,157	-0.06%
2024/08/08	0	0.00	2	17.05	17.15	-2	3,205	-0.06%
2024/08/07	0	0.00	1	17.20	17.20	-1	3,208	-0.03%
2024/08/05	5.2	16.45	0	0.00	16.45	5.2	3,133	0.17%
2024/08/01	0.1	18.80	2	18.85	18.80	-1.9	3,033	-0.06%
2024/07/16	1	19.50	0	0.00	19.45	1	2,807	0.04%
2024/07/15	3	19.93	20	19.71	19.80	-17	2,759	-0.62%
2024/07/11	0	0.00	2	19.20	19.10	-2	2,353	-0.08%
2024/07/09	0	0.00	5	18.95	18.85	-5	2,376	-0.21%
2024/07/08	0	0.00	3	19.15	19.10	-3	2,360	-0.13%
2024/07/05	0	0.00	2	19.15	19.25	-2	2,418	-0.08%
2024/07/04	0	0.00	0.7	18.80	18.85	-0.7	2,374	-0.03%
2024/07/03	4	19.40	7	19.05	19.00	-3	2,348	-0.13%
2024/07/02	1	18.60	1	18.60	18.45	0	2,121	0.00%
2024/06/28	2	18.25	1	18.20	18.30	1	2,093	0.05%
2024/06/25	1	18.20	0	0.00	18.20	1	2,094	0.05%
2024/06/24	1	18.30	0	0.00	18.20	1	2,093	0.05%
2024/06/21	0	0.00	4	18.30	18.45	-4	2,119	-0.19%
2024/06/14	1	18.00	0	0.00	17.95	1	2,111	0.05%
2024/06/03	0.1	17.95	0	0.00	17.90	0.1	2,332	0.00%
2024/05/31	0	0.00	10	18.10	17.95	-10	2,355	-0.42%
2024/05/28	1	18.85	8	18.70	18.85	-7	2,520	-0.28%
2024/05/22	0.3	18.50	0	0.00	18.50	0.3	2,581	0.01%
2024/05/20	0	0.00	0.8	18.30	18.30	-0.8	2,658	-0.03%
2024/05/16	0	0.00	2	17.95	18.15	-2	2,919	-0.07%
2024/05/15	3	17.95	0	0.00	17.85	3	2,936	0.10%
2024/04/25	5	17.50	0	0.00	17.65	5	3,228	0.15%
2024/04/24	0	0.00	2	17.65	17.75	-2	3,258	-0.06%
2024/04/22	1	17.60	0	0.00	17.50	1	3,312	0.03%
2024/04/10	3	18.40	0	0.00	18.35	3	3,160	0.09%
2024/04/08	0	0.00	3	18.30	18.40	-3	3,193	-0.09%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/03/29	0	0.00	2	18.75	18.60	-2	3,243	-0.06%
2024/03/28	5	18.60	0	0.00	18.55	5	3,246	0.15%
2024/03/26	3	18.52	0	0.00	18.50	3	3,265	0.09%
2024/03/25	1	18.85	0	0.00	18.85	1	3,270	0.03%
2024/03/22	8	18.65	5	18.75	18.70	3	3,321	0.09%
2024/03/20	8	18.54	0	0.00	18.45	8	3,389	0.24%
2024/03/19	1	18.70	0	0.00	18.70	1	3,423	0.03%
2024/03/18	0	0.00	5	18.80	18.85	-5	3,496	-0.14%
2024/03/15	10	18.63	0	0.00	18.55	10	3,534	0.28%
2024/03/14	9	18.68	0	0.00	18.50	9	3,575	0.25%
2024/03/13	4	18.84	10	18.65	18.70	-6	3,605	-0.17%
2024/03/12	5	19.05	0	0.00	18.95	5	3,627	0.14%
2024/03/11	1	18.85	1	18.85	18.95	0	3,704	0.00%
2024/03/08	1	18.90	0	0.00	18.85	1	3,901	0.03%
2024/03/07	7	19.46	5	19.75	19.20	2	4,005	0.05%
2024/03/06	11	19.55	5	19.65	19.50	6	4,070	0.15%
2024/03/05	5	19.45	10	19.55	19.70	-5	4,347	-0.12%
2024/03/04	7.4	19.73	11	19.52	19.65	-3.6	4,287	-0.08%
2024/03/01	3	19.13	0	0.00	19.10	3	4,119	0.07%
2024/02/27	2	19.15	0	0.00	19.15	2	4,082	0.05%
2024/02/26	3	19.48	0	0.00	19.40	3	4,054	0.07%
2024/02/23	9	19.59	0	0.00	19.30	9	4,030	0.22%
2024/02/22	0	0.00	2	19.65	19.60	-2	4,046	-0.05%
2024/02/20	17	19.89	1	19.70	19.95	16	3,996	0.40%
2024/02/19	2.3	19.46	0	0.00	19.40	2.3	3,815	0.06%
2024/02/16	0.1	19.60	2	19.50	19.55	-1.9	3,839	-0.05%
2024/02/05	0	0.00	1	18.95	18.95	-1	3,731	-0.03%
2024/02/02	3	19.70	0	0.00	19.35	3	3,719	0.08%
2024/02/01	1.2	19.73	1	19.85	19.70	0.2	3,723	0.01%
2024/01/24	0.1	19.60	0	0.00	19.50	0.1	3,761	0.00%
2024/01/23	5.1	19.50	5	19.65	19.65	0.1	3,783	0.00%
2024/01/17	0	0.00	3	18.50	18.60	-3	3,681	-0.08%
2024/01/11	3	19.10	1	18.95	19.10	2	3,724	0.05%
2024/01/09	0	0.00	65	19.20	19.20	-65	3,837	-1.69%
2024/01/08	0	0.00	105	19.33	19.35	-105	3,868	-2.71%	大賣/鉅額交易
2024/01/04	2	19.50	0	0.00	19.50	2	3,914	0.05%
2024/01/03	1	20.05	0	0.00	19.90	1	3,934	0.03%
2024/01/02	1	20.20	0	0.00	20.05	1	3,931	0.03%
2023/12/29	2	20.00	0	0.00	19.95	2	3,884	0.05%
2023/12/28	5.2	20.10	1	20.05	20.10	4.2	3,908	0.11%
2023/12/26	2	19.50	0	0.00	19.60	2	3,925	0.05%
2023/12/25	2	19.38	0	0.00	19.30	2	3,937	0.05%
2023/12/20	2	19.63	3	19.70	19.65	-1	4,019	-0.02%
2023/12/18	2	20.08	1	19.85	19.80	1	4,110	0.02%
2023/12/15	0	0.00	19	19.85	19.80	-19	4,472	-0.42%
2023/12/14	5	19.92	15	19.80	19.80	-10	4,614	-0.22%
2023/12/13	15	20.20	3	20.00	19.80	12	4,622	0.26%
2023/12/12	0	0.00	8	19.91	19.75	-8	4,650	-0.17%
2023/12/11	1	19.80	6	20.09	19.80	-5	4,740	-0.11%
2023/12/08	2	19.95	1	19.95	20.00	1	4,773	0.02%
2023/12/07	0	0.00	6	20.23	20.00	-6	4,822	-0.12%
2023/12/06	108	20.42	1	20.25	20.20	107	4,889	2.19%	大買/鉅額交易
2023/12/05	8	20.59	0	0.00	20.25	8	4,902	0.16%
2023/12/04	21	20.48	1	19.95	20.45	20	4,908	0.41%
2023/12/01	7	20.19	3	20.15	20.15	4	4,873	0.08%
2023/11/30	5	20.32	1	20.30	20.40	4	4,859	0.08%
2023/11/27	0	0.00	7	19.05	19.00	-7	5,049	-0.14%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/21	12	19.45	0	0.00	19.30	12	6,510	0.18%
2023/11/17	0	0.00	0.2	18.90	18.95	-0.2	7,665	0.00%
2023/11/15	2	18.55	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	2.6	18.52	18.70	-2.6	9,980	-0.03%
2023/11/13	0	18.45	0	0.00	18.45	0	10,557	0.00%
2023/11/10	0.1	18.50	1	18.45	18.40	-0.9	11,187	-0.01%
2023/11/09	0	0.00	2	18.50	18.40	-2	11,493	-0.02%
2023/11/08	0	0.00	1	18.80	18.70	-1	11,493	-0.01%
2023/11/07	0.7	18.55	0	0.00	18.65	0.7	11,485	0.01%
2023/11/06	3	18.92	1	18.95	19.00	2	11,481	0.02%
2023/11/03	2.2	18.72	0	0.00	18.65	2.2	11,438	0.02%
2023/11/02	0	0.00	5	18.70	18.55	-5	11,430	-0.04%
2023/10/27	0.1	18.55	0	0.00	18.45	0.1	11,523	0.00%
2023/10/26	0	0.00	0.5	18.45	18.35	-0.5	11,568	0.00%
2023/10/25	0	0.00	1	18.95	18.85	-1	11,596	-0.01%
2023/10/24	1	18.60	1	18.70	18.85	0	11,611	0.00%
2023/10/23	0.2	18.80	0	0.00	18.50	0.2	11,634	0.00%
2023/10/20	0.3	18.30	29	18.34	18.55	-28.7	11,654	-0.25%
2023/10/19	0.2	18.60	1	18.65	18.70	-0.8	11,696	-0.01%
2023/10/18	1.2	18.52	0	0.00	18.55	1.2	11,729	0.01%
2023/10/17	3	19.40	0	0.00	18.95	3	11,785	0.03%
2023/10/16	2.3	19.31	0	0.00	19.25	2.3	11,914	0.02%
2023/10/13	2	19.90	0	0.00	19.65	2	12,001	0.02%
2023/10/12	4	20.00	0	0.00	20.00	4	12,084	0.03%
2023/10/11	2	19.75	0	0.00	19.70	2	12,103	0.02%
2023/10/04	2	19.95	0	0.00	20.25	2	12,249	0.02%
2023/10/02	3	20.48	1	20.55	20.65	2	12,400	0.02%
2023/09/28	2	20.10	0	0.00	20.10	2	12,461	0.02%
2023/09/27	1	19.95	0	0.00	20.05	1	12,566	0.01%
2023/09/26	5	20.29	0	0.00	20.10	5	12,762	0.04%
2023/09/22	3	19.97	3	20.00	19.90	0	13,386	0.00%
2023/09/21	7.1	20.05	6	20.03	19.90	1.1	13,530	0.01%
2023/09/20	2	21.25	0	0.00	20.35	2	13,698	0.01%
2023/09/19	2	21.40	0	0.00	21.10	2	13,631	0.01%
2023/09/18	0	20.85	2	21.10	20.85	-2	13,624	-0.01%
2023/09/15	0.5	21.10	0	0.00	21.00	0.5	13,665	0.00%
2023/09/14	3	21.45	3	21.20	21.20	0	13,596	0.00%
2023/09/13	6	21.22	0	0.00	21.10	6	13,585	0.04%
2023/09/12	20	21.82	0	21.40	21.45	20	13,828	0.14%
2023/09/11	2	22.20	0	0.00	21.70	2	14,095	0.01%
2023/09/07	13.4	23.30	7	23.42	23.05	6.4	13,929	0.05%
2023/09/06	4	24.24	11.9	23.93	23.85	-7.9	13,788	-0.06%
2023/09/05	4	24.15	6	24.11	24.05	-2	13,681	-0.01%
2023/09/04	5	24.10	6	24.57	24.00	-1	13,625	-0.01%
2023/09/01	1	24.70	3	24.83	24.70	-2	13,482	-0.01%
2023/08/31	2	25.20	2	25.13	25.05	0	13,413	0.00%
2023/08/30	2	25.15	10	25.40	25.10	-8	13,465	-0.06%
2023/08/29	24	25.03	488	25.01	25.05	-464	13,510	-3.43%	大賣/鉅額交易
2023/08/28	37	25.74	35	26.25	25.55	2	13,347	0.01%
2023/08/25	469	26.50	14.5	25.83	25.85	454.5	12,969	3.50%	大買/鉅額交易
2023/08/24	27	25.84	32.2	25.65	25.65	-5.2	12,541	-0.04%
2023/08/23	23	26.00	40	25.60	25.40	-17	12,051	-0.14%
2023/08/22	57	25.48	44	25.73	25.25	13	11,505	0.11%
2023/08/21	38	25.07	52.2	24.49	25.40	-14.2	10,725	-0.13%
2023/08/18	51	23.80	31	23.58	23.50	20	9,920	0.20%
2023/08/17	9	22.59	9	22.69	22.95	0	9,282	0.00%
2023/08/16	13	21.52	8.1	21.54	21.40	4.9	8,851	0.05%
2023/08/15	0	0.00	5	21.15	21.15	-5	8,551	-0.06%
2023/08/10	0	0.00	10	19.65	19.50	-10	8,455	-0.12%
2023/08/02	0.2	19.95	60	19.90	19.70	-59.8	8,548	-0.70%
2023/08/01	0.5	20.10	0	0.00	20.10	0.5	8,481	0.01%
2023/07/31	0	0.00	8	20.15	20.15	-8	8,456	-0.09%
2023/07/28	0	0.00	2	19.95	20.00	-2	8,417	-0.02%
2023/07/24	5	20.40	0	0.00	20.25	5	8,262	0.06%
2023/07/20	9	20.84	0	0.00	20.65	9	8,173	0.11%
2023/07/19	6	21.45	12.4	22.41	21.50	-6.4	8,036	-0.08%
2023/07/18	11.2	22.27	26.9	22.37	21.90	-15.7	7,922	-0.20%
2023/07/17	27	22.26	9	22.18	22.45	18	7,832	0.23%
2023/07/14	5	21.75	0	0.00	21.80	5	7,763	0.06%
2023/07/13	1	22.05	1	21.60	21.45	0	7,781	0.00%
2023/07/12	11	21.53	4	21.50	21.45	7	7,805	0.09%
2023/07/11	30	22.26	0	0.00	21.95	30	7,776	0.39%
2023/07/10	1	22.35	11	22.59	22.50	-10	7,679	-0.13%
2023/07/07	16	22.10	0	0.00	22.15	16	7,624	0.21%
2023/07/06	3	22.38	2	22.43	22.45	1	7,518	0.01%
2023/07/05	3	22.25	24	22.23	22.25	-21	7,433	-0.28%
2023/07/04	37	22.59	6	22.77	22.55	31	7,337	0.42%
2023/07/03	49	22.58	37	22.81	23.15	12	7,169	0.17%
2023/06/30	1	21.65	0	0.00	21.85	1	6,712	0.01%
2023/06/29	24	21.35	5	21.24	21.45	19	6,520	0.29%
2023/06/28	0	0.00	15	21.55	21.15	-15	6,379	-0.24%
2023/06/27	14	21.13	8	21.20	20.70	6	6,202	0.10%
2023/06/26	5	21.14	5	21.31	21.05	0	6,024	0.00%
2023/06/21	35	20.56	25	20.99	21.05	10	6,067	0.16%
2023/06/19	1	20.00	3	19.98	19.95	-2	6,005	-0.03%
2023/06/16	7.3	20.84	15.6	21.12	20.60	-8.3	5,875	-0.14%
2023/06/15	7	21.59	11	21.53	21.85	-4	5,554	-0.07%
2023/06/13	1	20.50	0	0.00	20.50	1	5,194	0.02%
2023/06/12	10	20.60	1	20.35	20.45	9	5,178	0.17%
2023/06/08	3	20.75	12	21.10	20.65	-9	5,146	-0.17%
2023/06/07	10	20.85	0	0.00	20.70	10	5,100	0.20%
2023/06/06	5	20.72	5	21.08	20.80	0	5,069	0.00%
2023/06/05	12	21.55	13	21.61	21.45	-1	4,996	-0.02%
2023/06/02	0	0.00	4	21.50	21.65	-4	4,862	-0.08%
2023/06/01	2	20.95	0	0.00	20.95	2	4,763	0.04%
2023/05/31	3	20.95	6.3	20.85	20.90	-3.3	4,730	-0.07%
2023/05/30	2	20.50	0	0.00	20.60	2	4,667	0.04%
2023/05/26	4	19.60	2	19.63	19.50	2	4,719	0.04%
2023/05/25	1	20.25	1	20.05	20.20	0	4,685	0.00%
2023/05/24	0	0.00	5	20.34	20.25	-5	4,643	-0.11%
2023/05/22	0	0.00	1	20.20	20.35	-1	4,516	-0.02%
2023/05/19	1	19.90	1.1	19.81	20.05	-0.1	4,386	0.00%
2023/05/16	13	19.16	13	19.05	19.05	0	4,108	0.00%
2023/05/15	0	0.00	0	19.00	19.25	0	4,194	0.00%
2023/05/09	0	0.00	4	18.00	18.10	-4	3,994	-0.10%
2023/05/04	7	18.00	0	0.00	18.00	7	3,986	0.18%
2023/04/26	0	0.00	1	17.45	17.40	-1	4,001	-0.02%
2023/04/25	6	17.50	0	0.00	17.40	6	3,995	0.15%
2023/04/21	10	18.60	1	18.00	17.75	9	3,969	0.23%
2023/04/18	10	18.95	0	0.00	19.00	10	3,884	0.26%
2023/04/13	4	18.70	5	18.74	18.60	-1	3,694	-0.03%
2023/04/12	6	18.95	5	18.90	18.95	1	3,676	0.03%
2023/04/07	2	18.95	2	18.95	18.75	0	3,704	0.00%
2023/04/06	9	18.81	0.3	18.75	18.85	8.7	3,926	0.22%
2023/03/29	0	0.00	1	18.50	18.30	-1	4,340	-0.02%
2023/03/28	10	19.01	11	18.52	18.60	-1	4,519	-0.02%
2023/03/27	1	18.60	6	18.75	18.85	-5	4,384	-0.11%
2023/03/24	1	18.33	12.1	18.20	18.15	-11.1	4,212	-0.26%
2023/03/23	0	0.00	0.2	17.55	17.35	-0.2	3,994	0.00%
2023/03/22	4	16.78	0	0.00	17.05	4	3,937	0.10%
2023/03/21	0.1	16.70	0	0.00	16.65	0.1	3,908	0.00%
2023/03/13	1	16.85	2	16.45	16.75	-1	3,811	-0.03%
2023/03/09	0	0.00	10	17.52	17.35	-10	3,739	-0.27%
2023/03/08	0	0.00	1	17.50	17.65	-1	3,715	-0.03%
2023/03/07	0	0.00	3	17.70	17.50	-3	3,682	-0.08%
2023/03/06	3	17.75	1	17.90	17.55	2	3,634	0.06%
2023/03/02	0	0.00	0.8	17.50	17.50	-0.8	3,447	-0.02%
2023/03/01	5	17.15	6	17.31	17.20	-1	3,345	-0.03%
2023/02/24	3	17.17	10	17.35	17.20	-7	3,224	-0.22%
2023/02/23	9.6	17.09	2	17.13	16.80	7.6	3,048	0.25%
2023/02/21	0	0.00	1	16.70	16.85	-1	2,910	-0.03%
2023/02/20	0	0.00	1	16.70	16.75	-1	2,906	-0.03%
2023/02/17	0	0.00	3	16.55	16.65	-3	2,861	-0.10%
2023/02/16	4	16.76	20	16.90	16.60	-16	2,839	-0.56%
2023/02/14	0	0.00	1	16.25	16.35	-1	2,703	-0.04%
2023/02/13	1	15.60	2	16.45	16.25	-1	2,643	-0.04%
2023/02/08	0.1	15.60	0	0.00	15.55	0.1	2,458	0.00%
2023/02/07	2.1	15.55	0	0.00	15.55	2.1	2,448	0.09%
2023/02/06	0	0.00	2	15.70	15.60	-2	2,451	-0.08%
2023/02/02	0	0.00	2	15.65	15.70	-2	2,429	-0.08%
2023/01/17	1	15.00	0	0.00	15.05	1	2,372	0.04%
2023/01/06	3	15.52	0	0.00	15.60	3	2,400	0.12%
2023/01/05	0	0.00	10	15.05	15.05	-10	2,406	-0.42%
2022/12/28	0.2	15.00	0	0.00	14.85	0.2	2,505	0.01%
2022/12/27	5	15.35	0	0.00	15.35	5	2,469	0.20%
2022/12/26	10	15.98	9	15.95	15.80	1	2,385	0.04%
2022/12/23	1	15.85	0	0.00	15.60	1	2,128	0.05%
2022/12/22	4	15.86	2	15.60	15.60	2	2,091	0.10%
2022/12/21	16	15.99	9	16.09	15.80	7	2,031	0.34%
2022/12/20	3	16.15	0	0.00	16.15	3	1,621	0.19%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/08	0	0.00	1	14.70	14.65	-1	1,521	-0.07%
2022/12/06	0.3	14.80	7	14.92	14.80	-6.7	1,619	-0.41%
2022/12/05	0	0.00	1	15.40	15.05	-1	1,705	-0.06%
2022/12/02	3	15.28	0	0.00	15.25	3	1,761	0.17%
2022/12/01	0	0.00	0.7	15.10	15.15	-0.7	1,801	-0.04%
2022/11/30	5	15.01	0	0.00	15.00	5	1,812	0.28%
2022/11/25	0	14.70	0.1	14.80	14.55	-0.1	1,991	0.00%
2022/11/24	0	14.70	0	0.00	14.60	0	1,997	0.00%
2022/11/21	0	0.00	0	14.70	14.30	0	2,145	0.00%
2022/11/18	4	14.50	0	0.00	14.50	4	2,168	0.18%
2022/11/17	0.4	14.65	0	0.00	14.65	0.4	2,170	0.02%
2022/11/11	4	14.95	0	0.00	14.90	4	2,278	0.18%
2022/11/09	0	0.00	1	15.05	15.05	-1	3,088	-0.03%
2022/11/07	0.1	14.95	0	0.00	14.95	0.1	3,093	0.00%
2022/11/04	0	0.00	1	14.95	15.05	-1	3,118	-0.03%
2022/10/26	0	0.00	3	14.70	14.65	-3	3,690	-0.08%
2022/10/17	0	14.75	1	14.40	14.85	-1	3,952	-0.02%
2022/10/13	0	0.00	20	14.80	14.20	-20	3,960	-0.50%
2022/10/11	0	0.00	1	14.85	14.70	-1	3,917	-0.03%
2022/10/07	0	0.00	6	15.20	15.45	-6	3,905	-0.15%
2022/10/05	0	0.00	2	15.25	15.30	-2	3,852	-0.05%
2022/10/04	2	14.93	0	0.00	14.90	2	3,863	0.05%
2022/09/28	0.1	14.60	0	0.00	14.25	0.1	3,868	0.00%
2022/09/27	5	15.30	0	0.00	15.35	5	3,837	0.13%
2022/09/26	0	0.00	10	15.10	15.00	-10	3,835	-0.26%
2022/09/23	5.3	15.90	0	0.00	15.80	5.3	3,858	0.14%
2022/09/22	0.2	16.20	5	16.15	16.15	-4.8	3,843	-0.12%
2022/09/19	3	16.73	0	0.00	16.75	3	3,791	0.08%
2022/09/13	0	0.00	7	17.96	17.50	-7	3,700	-0.19%
2022/09/12	8	17.45	3	17.70	17.75	5	3,649	0.14%
2022/09/08	0	0.00	5	17.58	17.40	-5	3,622	-0.14%
2022/09/07	0	0.00	0.1	17.30	17.40	-0.1	3,561	0.00%
2022/09/06	5	17.03	0	0.00	16.95	5	3,516	0.14%
2022/09/05	1	17.45	13	17.62	17.10	-12	3,477	-0.35%
2022/08/26	8	17.15	12	17.43	17.10	-4	3,414	-0.12%
2022/08/22	0	0.00	10	16.75	16.85	-10	3,235	-0.31%
2022/08/17	10.5	16.76	1	16.80	16.60	9.5	3,109	0.31%
2022/08/16	41	17.38	11	17.58	17.20	30	3,011	1.00%
2022/08/15	1.5	16.71	0	0.00	16.75	1.5	2,293	0.07%
2022/08/12	0.1	16.95	0	0.00	16.85	0.1	2,290	0.00%
2022/08/11	0.2	16.90	0	0.00	16.85	0.2	2,287	0.01%
2022/08/10	0.2	17.20	0	0.00	17.10	0.2	2,260	0.01%
2022/08/09	5	17.05	0.4	17.05	17.05	4.6	2,240	0.21%
2022/08/05	0	0.00	9.2	17.25	17.30	-9.2	2,083	-0.44%
2022/08/04	1	17.15	1	16.99	16.75	0	2,026	0.00%
2022/08/03	3	16.98	0	0.00	16.60	3	1,952	0.15%
2022/08/02	2	18.05	11	17.90	17.25	-9	1,876	-0.48%
2022/08/01	0	0.00	7	17.29	17.40	-7	1,731	-0.40%
2022/07/29	3	17.22	4	17.04	17.20	-1	1,682	-0.06%
2022/07/28	3	16.55	0	0.00	16.55	3	1,594	0.19%
2022/07/26	1	16.40	0	0.00	16.30	1	1,488	0.07%
2022/07/25	1	16.50	0	0.00	16.50	1	1,485	0.07%
2022/07/22	0	0.00	10	16.33	16.35	-10	1,485	-0.67%
2022/07/21	10	16.33	0	0.00	16.30	10	1,493	0.67%
2022/07/18	3	16.13	5	16.20	16.25	-2	1,491	-0.13%
2022/07/14	1	15.50	0	0.00	15.60	1	1,522	0.07%
2022/07/13	0	0.00	3	15.37	15.20	-3	1,523	-0.20%
2022/07/12	3	15.25	5	15.80	15.20	-2	1,527	-0.13%
2022/07/11	0	0.00	0.3	15.35	15.40	-0.3	1,485	-0.02%
2022/07/08	1	15.30	0	0.00	15.25	1	1,484	0.07%
2022/07/01	5	14.00	87	14.10	14.40	-82	1,500	-5.47%
2022/06/29	0	0.00	1	14.90	14.95	-1	1,444	-0.07%
2022/06/23	0	0.00	4	14.59	14.65	-4	1,534	-0.26%
2022/06/21	0	0.00	2	14.50	14.85	-2	1,547	-0.13%
2022/06/20	5	14.45	0	0.00	14.35	5	1,578	0.32%
2022/06/16	1	15.20	0	15.45	15.10	1	1,521	0.07%
2022/06/15	0	0.00	4	15.25	15.25	-4	1,521	-0.26%
2022/06/14	1.1	15.10	0	0.00	15.25	1.1	1,528	0.07%
2022/06/06	0	0.00	1	15.60	16.05	-1	1,533	-0.07%
2022/05/19	5	15.00	0	0.00	15.15	5	1,489	0.34%
2022/05/18	0.3	15.20	0	0.00	15.20	0.3	1,497	0.02%
2022/05/12	1	15.20	0	0.00	15.15	1	1,498	0.07%
2022/05/11	1	15.25	1	15.30	15.50	0	1,481	0.00%
2022/05/10	55	15.49	0	0.00	15.50	55	1,486	3.70%
2022/04/25	32	16.60	0	0.00	16.55	32	1,433	2.23%
2022/04/22	0	0.00	4.6	17.54	17.60	-4.6	1,411	-0.33%
2022/04/21	2	17.53	1	17.30	17.25	1	1,411	0.07%
2022/04/20	0	0.00	1	17.15	17.60	-1	1,393	-0.07%
2022/04/19	0	0.00	1	17.00	17.10	-1	1,346	-0.07%
2022/04/15	0.1	16.60	0	0.00	16.55	0.1	1,460	0.01%
2022/04/14	1	16.55	0.2	16.55	16.60	0.8	1,519	0.05%
2022/04/01	2	16.68	0	0.00	16.70	2	1,848	0.11%
2022/03/25	1	17.35	0	0.00	17.30	1	1,906	0.05%
2022/03/23	0	0.00	8	17.23	17.15	-8	1,929	-0.41%
2022/03/22	0	0.00	5	16.85	16.80	-5	1,938	-0.26%
2022/03/21	1	16.90	0	0.00	16.85	1	1,946	0.05%
2022/03/18	0	0.00	0.1	16.60	16.65	-0.1	1,937	0.00%
2022/03/17	0	0.00	20	16.45	16.50	-20	1,946	-1.03%
2022/03/10	0.2	15.90	0	0.00	16.00	0.2	2,084	0.01%
2022/03/08	0.1	15.30	6	15.25	15.35	-6	2,089	-0.28%
2022/03/07	0	0.00	1	16.00	15.95	-1	2,050	-0.05%
2022/02/23	2	16.85	0	0.00	16.85	2	2,631	0.08%
2022/02/18	2	16.95	0	0.00	17.15	2	2,804	0.07%
2022/02/16	0	0.00	2	16.70	16.75	-2	2,929	-0.07%
2022/02/15	1	16.65	0	0.00	16.60	1	2,991	0.03%
2022/02/11	1	17.10	0	0.00	17.05	1	3,226	0.03%
2022/02/07	3	16.87	0	0.00	16.80	3	3,654	0.08%
2022/01/24	8.1	16.57	2.9	16.53	16.55	5.1	4,105	0.12%
2022/01/21	1	16.90	0	0.00	16.85	1	4,128	0.02%
2022/01/19	0	17.30	0	0.00	17.25	0	4,193	0.00%
2022/01/18	7	17.43	0	0.00	17.30	7	4,241	0.17%
2022/01/17	1	17.15	0	0.00	17.45	1	4,292	0.02%
2022/01/14	2.1	17.00	0	0.00	17.10	2.1	4,309	0.05%
2022/01/13	0	0.00	0.9	17.40	17.40	-0.9	4,331	-0.02%
2022/01/11	2	17.45	0	0.00	17.40	2	4,541	0.04%
2022/01/10	1.2	17.59	0	0.00	17.55	1.2	4,560	0.03%
2022/01/07	9.1	17.68	0	0.00	17.65	9.1	4,468	0.20%
2022/01/06	3	18.02	0	0.00	18.05	3	4,432	0.07%
2022/01/05	3	18.33	9	18.27	18.30	-6	4,439	-0.14%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2022/01/03	5	18.71	0	0.00	18.70	5	4,470	0.11%
2021/12/30	8	18.90	0	0.00	19.00	8	4,460	0.18%
2021/12/29	1	18.70	6	18.73	18.75	-5	4,462	-0.11%
2021/12/28	2	19.00	0	0.00	18.65	2	4,484	0.04%
2021/12/23	7	18.97	1	18.95	19.00	6	4,412	0.14%
2021/12/22	0.2	18.35	0	0.00	18.35	0.2	4,364	0.01%
2021/12/17	0	0.00	6	18.35	18.35	-6	4,350	-0.14%
2021/12/15	0.1	18.45	15	18.35	18.35	-14.9	4,269	-0.35%
2021/12/14	5	18.70	0	0.00	18.30	5	4,281	0.12%
2021/12/10	16	18.98	6	18.45	19.05	10	4,282	0.23%
2021/12/09	6	18.67	0	0.00	18.65	6	4,212	0.14%
2021/11/30	0.2	18.55	0	0.00	18.35	0.2	4,244	0.01%
2021/11/26	3.1	19.12	0	0.00	18.85	3.1	4,214	0.07%
2021/11/25	2	19.80	1	19.55	19.50	1	4,179	0.02%
2021/11/24	2	19.98	0	0.00	20.00	2	4,163	0.05%
2021/11/23	2	20.65	0	0.00	20.20	2	4,171	0.05%
2021/11/22	5.6	21.86	3.8	21.74	21.45	1.8	4,095	0.04%
2021/11/10	2	19.25	20	19.35	19.45	-18	3,891	-0.46%
2021/11/08	1.9	19.85	0	0.00	19.40	1.9	3,946	0.05%
2021/11/05	0	0.00	5	20.85	20.65	-5	3,870	-0.13%
2021/11/04	0	0.00	6	20.93	21.00	-6	3,878	-0.15%
2021/11/03	0	0.00	10	20.85	20.80	-10	3,873	-0.26%
2021/11/02	0	0.00	10	20.55	20.80	-10	3,869	-0.26%
2021/11/01	2	21.25	1	21.10	21.20	1	3,777	0.03%
2021/10/29	5	20.65	0	0.00	20.50	5	3,691	0.14%
2021/10/28	6	20.78	2	20.90	20.80	4	3,633	0.11%
2021/10/27	10	20.75	66	20.71	21.00	-56	3,530	-1.59%
2021/10/26	0	0.00	4	20.35	20.80	-4	3,468	-0.12%
2021/10/25	1	20.80	0	0.00	20.65	1	3,480	0.03%
2021/10/21	2	20.43	5	20.50	20.50	-3	3,439	-0.09%
2021/10/18	2	19.40	0	0.00	19.40	2	4,373	0.05%
2021/10/08	16	18.96	15	18.90	18.90	1	4,537	0.02%
2021/10/07	16	19.07	10	19.20	19.20	6	4,439	0.14%
2021/10/05	0	0.00	40	18.10	18.40	-40	4,462	-0.90%
2021/10/04	0	0.00	10	18.00	17.80	-10	4,485	-0.22%
2021/09/28	0	0.00	1	18.20	18.45	-1	5,006	-0.02%
2021/09/24	5	18.35	3.4	18.54	18.30	1.6	5,024	0.03%
2021/09/22	7	18.32	1	18.15	18.25	6	4,984	0.12%
2021/09/07	3	17.05	0	0.00	17.10	3	5,201	0.06%
2021/09/06	0	0.00	23	17.34	17.05	-23	5,204	-0.44%
2021/09/03	0	0.00	202	17.40	17.45	-202	5,232	-3.86%	大賣/鉅額交易
2021/09/01	2	17.75	0	0.00	17.75	2	5,267	0.04%
2021/08/31	0	0.00	2	17.20	17.20	-2	5,350	-0.04%
2021/08/26	3	17.55	0	0.00	17.45	3	5,389	0.06%
2021/08/25	5	17.70	0	0.00	17.75	5	5,417	0.09%
2021/08/23	0	0.00	32	16.69	16.85	-32	5,493	-0.58%
2021/08/19	140	16.47	140	16.52	16.45	0	5,520	0.00%	大買/大賣/
2021/08/18	61	16.70	1	16.50	16.80	60	5,511	1.09%
2021/08/16	100	16.62	19	17.60	16.50	81	5,489	1.48%
2021/08/13	0	17.85	0	0.00	17.70	0	5,407	0.00%
2021/08/12	1	18.10	0.1	17.85	18.05	0.9	5,421	0.02%
2021/08/06	14	19.55	14	19.50	19.50	0	5,713	0.00%
2021/07/30	0	0.00	1	19.70	19.35	-1	6,168	-0.02%
2021/07/29	1	19.65	0	0.00	20.00	1	6,186	0.02%
2021/07/26	10	20.25	0	0.00	20.15	10	6,289	0.16%
2021/07/23	8.1	20.62	32	20.66	20.60	-23.9	6,215	-0.38%
2021/07/22	6	19.70	3	20.45	20.45	3	5,744	0.05%
2021/07/21	0	0.00	1	19.10	18.60	-1	5,427	-0.02%
2021/07/20	20	18.95	0	0.00	18.85	20	5,491	0.36%
2021/07/16	1	19.25	0	0.00	19.20	1	6,024	0.02%
2021/07/15	1	19.65	2.1	19.37	19.45	-1.1	6,085	-0.02%
2021/07/13	1	19.05	0	0.00	18.75	1	6,038	0.02%
2021/07/12	0.1	18.55	43	18.60	18.55	-43	6,027	-0.71%
2021/07/07	0	0.00	1.1	18.94	18.95	-1.1	6,468	-0.02%
2021/07/06	2.1	19.85	1	19.45	19.35	1.1	6,849	0.02%
2021/07/05	22.1	19.85	21	20.10	20.15	1.1	6,920	0.02%
2021/07/02	1	19.45	0	0.00	19.30	1	6,741	0.01%
2021/07/01	0	19.10	0	0.00	19.00	0	6,825	0.00%
2021/06/29	1	19.25	0	0.00	19.05	1	6,873	0.01%
2021/06/28	0	0.00	2.1	19.30	19.30	-2.1	6,907	-0.03%
2021/06/25	2	19.60	11	19.52	19.40	-9	6,920	-0.13%
2021/06/23	3	18.95	10	18.67	18.95	-7	7,038	-0.10%
2021/06/22	6	18.48	0	0.00	18.10	6	7,074	0.08%
2021/06/21	1	18.35	0	0.00	18.40	1	7,088	0.01%
2021/06/18	2	19.15	0	0.00	18.80	2	7,116	0.03%
2021/06/17	0	0.00	0.2	18.95	19.15	-0.2	7,205	0.00%
2021/06/16	20	19.10	3	19.00	18.85	17	7,241	0.23%
2021/06/07	0	0.00	3	19.35	19.70	-3	7,430	-0.04%
2021/06/03	10	19.80	0	0.00	19.75	10	7,463	0.13%
2021/06/02	14	20.00	0	0.00	19.80	14	7,505	0.19%
2021/06/01	73	20.22	41	20.20	20.20	32	7,488	0.43%
2021/05/31	16	19.74	6	20.05	20.05	10	7,504	0.13%
2021/05/25	25	19.43	0	0.00	19.20	25	7,579	0.33%
2021/05/24	5	18.80	0	0.00	18.90	5	7,582	0.07%
2021/05/20	11	18.72	3	18.45	18.35	8	7,723	0.10%
2021/05/19	18	19.36	1.1	19.08	18.85	16.9	7,749	0.22%
2021/05/18	1	18.35	90	17.47	18.40	-89	7,543	-1.18%
2021/05/17	9.6	17.15	124	17.38	17.05	-114.4	7,551	-1.52%	大賣/鉅額交易
2021/05/14	2	18.38	2	18.30	18.20	0	7,535	0.00%
2021/05/13	5.2	17.69	6	17.95	18.60	-0.8	7,498	-0.01%
2021/05/12	105	18.00	11	17.79	17.85	94	7,476	1.26%	大買/
2021/05/11	5.4	19.79	3	19.35	19.30	2.4	7,309	0.03%
2021/05/10	1	20.70	57	20.80	20.70	-56	7,241	-0.77%
2021/05/07	4	20.70	6	20.45	21.25	-2	7,273	-0.03%
2021/05/05	52.2	21.20	0	0.00	20.30	52.2	7,216	0.72%
2021/05/04	71	20.44	11	20.28	20.40	60	7,273	0.82%
2021/05/03	58	21.72	3	21.52	21.25	55	7,374	0.75%
2021/04/29	10	23.05	0	0.00	22.85	10	7,364	0.14%
2021/04/28	72	23.32	20	23.11	23.20	52	7,494	0.69%
2021/04/27	0	0.00	5	23.45	23.60	-5	7,501	-0.07%
2021/04/26	52	22.65	2	22.75	22.70	50	7,364	0.68%
2021/04/23	3.2	22.91	6	22.83	22.80	-2.8	7,366	-0.04%
2021/04/22	17	23.69	69	23.35	23.15	-52	7,341	-0.71%
2021/04/21	3	23.35	61	23.45	23.35	-58	6,992	-0.83%
2021/04/20	10	23.75	101	23.55	23.70	-91	6,993	-1.30%	大賣/
2021/04/19	0.1	23.85	59	23.65	23.65	-58.9	7,106	-0.83%
2021/04/16	52	23.93	42	23.93	23.85	10	7,109	0.14%
2021/04/15	12	24.10	47	24.00	24.15	-35	7,356	-0.48%
2021/04/14	52	23.77	9	24.61	23.70	43	7,381	0.58%
2021/04/13	5	25.90	1.1	25.87	24.95	3.9	7,423	0.05%
2021/04/12	29	26.13	2	25.95	26.10	27	7,719	0.35%
2021/04/09	5	24.80	1	25.05	25.25	4	7,419	0.05%
2021/04/08	0	0.00	0.3	24.50	25.05	-0.3	7,311	0.00%
2021/04/07	0	0.00	76.1	24.31	24.30	-76.1	7,251	-1.05%
2021/04/01	2	24.15	0	0.00	24.10	2	7,472	0.03%
2021/03/31	6	24.38	12	24.56	24.40	-6	7,565	-0.08%
2021/03/30	0	0.00	3	24.30	24.45	-3	8,201	-0.04%
2021/03/29	0	0.00	2	24.20	24.10	-2	8,294	-0.02%
2021/03/26	0.1	24.70	0	0.00	24.35	0.1	8,355	0.00%
2021/03/25	1	25.20	0	0.00	24.70	1	8,476	0.01%
2021/03/23	2	24.78	6	25.05	24.65	-4	8,756	-0.05%
2021/03/22	6	24.84	0.3	25.00	24.90	5.7	8,859	0.06%
2021/03/18	44.5	24.54	0	0.00	24.40	44.5	9,205	0.48%
2021/03/17	2	24.40	0	0.00	24.30	2	9,666	0.02%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/08	3	23.60	15	23.58	23.30	-12	12,988	-0.09%
2021/03/05	0	0.00	5	23.50	23.60	-5	13,490	-0.04%
2021/03/04	4	23.95	0	0.00	23.80	4	13,934	0.03%
2021/03/02	20	25.02	2	24.93	24.30	18	14,512	0.12%
2021/02/26	0	0.00	4	24.25	24.45	-4	15,123	-0.03%
2021/02/24	0	0.00	25	25.20	24.95	-25	16,690	-0.15%
2021/02/22	7	25.56	19	25.38	25.45	-12	17,300	-0.07%
2021/02/19	50	25.05	9	24.86	25.20	41	17,315	0.24%
2021/02/18	0	0.00	9	24.68	25.00	-9	17,352	-0.05%
2021/02/17	12	24.66	0	0.00	24.80	12	17,488	0.07%
2021/02/05	2	23.85	0	0.00	23.85	2	17,636	0.01%
2021/02/04	10	24.20	10	24.20	24.25	0	18,862	0.00%
2021/02/03	0	0.00	3.1	24.59	24.00	-3.1	20,297	-0.02%
2021/01/29	3	23.83	0	0.00	24.15	3	20,338	0.01%
2021/01/28	1	23.70	0	0.00	24.10	1	20,288	0.00%
2021/01/27	3	24.42	2	24.35	24.45	1	20,310	0.00%
2021/01/26	2	24.43	1	24.60	24.45	1	20,419	0.00%
2021/01/25	159	24.18	3	24.95	25.25	156	20,443	0.76%	大買/鉅額交易
2021/01/22	39	23.79	1	23.90	23.80	38	20,225	0.19%
2021/01/21	10	23.91	341	24.06	23.85	-331	20,153	-1.64%	大賣/鉅額交易
2021/01/20	0	0.00	150	24.80	24.75	-150	19,974	-0.75%	大賣/鉅額交易
2021/01/19	6	25.83	101	25.50	25.50	-95	19,904	-0.48%	大賣/
2021/01/15	47	25.90	3.2	26.10	25.80	43.8	19,807	0.22%
2021/01/14	70	26.64	12	26.54	26.70	58	19,694	0.29%
2021/01/13	180	26.36	4.2	26.49	26.40	175.8	19,635	0.90%	大買/鉅額交易
2021/01/12	65	26.28	12	26.15	26.10	53	19,627	0.27%
2021/01/11	0	0.00	5	27.35	27.35	-5	19,445	-0.03%
2021/01/08	15	26.86	125	26.70	26.90	-110	19,396	-0.57%	大賣/鉅額交易
2021/01/07	15.3	27.95	79	27.92	27.90	-63.7	19,146	-0.33%
2021/01/06	2	28.08	100	28.11	28.00	-98	19,138	-0.51%
2021/01/05	16	29.08	55	30.23	28.85	-39	18,887	-0.21%
2021/01/04	7	29.00	18	28.95	29.25	-11	18,481	-0.06%
2020/12/31	5	28.64	1	28.65	28.70	4	18,409	0.02%
2020/12/30	0	0.00	1.3	29.19	29.05	-1.3	18,389	-0.01%
2020/12/29	0	0.00	10	29.01	29.05	-10	18,366	-0.05%
2020/12/28	0	0.00	5	28.55	28.55	-5	18,193	-0.03%
2020/12/25	5	28.15	5	28.20	28.20	0	18,123	0.00%
2020/12/24	27.3	29.40	1	29.45	28.30	26.3	18,075	0.15%
2020/12/23	10	28.10	2	28.15	28.40	8	17,531	0.05%
2020/12/22	11	28.37	3.1	28.56	27.55	7.9	17,525	0.04%
2020/12/21	26	28.17	0	0.00	28.05	26	17,375	0.15%
2020/12/18	70	28.98	0	0.00	28.85	70	17,222	0.41%
2020/12/17	70	28.79	99	28.39	29.15	-29	17,114	-0.17%
2020/12/16	20	28.65	28	28.52	28.55	-8	16,949	-0.05%
2020/12/15	4	28.36	33.3	28.43	28.35	-29.3	16,987	-0.17%
2020/12/14	1	28.25	31	28.04	28.15	-30	16,817	-0.18%
2020/12/11	46	28.47	65	28.32	28.35	-19	16,622	-0.11%
2020/12/10	130.5	29.48	14	29.48	29.50	116.5	15,975	0.73%	大買/鉅額交易
2020/12/09	70	29.04	64	29.73	28.95	6	15,487	0.04%
2020/12/08	144	28.40	4	28.71	28.85	140	14,869	0.94%	大買/鉅額交易
2020/12/07	140	27.62	14.3	27.73	28.00	125.7	14,591	0.86%	大買/鉅額交易
2020/12/04	103	27.24	25	27.40	27.25	78	14,306	0.55%	大買/
2020/12/03	4	25.36	0.5	25.40	25.40	3.5	13,790	0.03%
2020/12/02	49.5	25.09	4	25.16	25.25	45.5	13,659	0.33%
2020/12/01	74	24.57	43	24.94	24.45	31	13,459	0.23%
2020/11/30	15	23.41	10	23.93	24.05	5	13,389	0.04%
2020/11/27	7	23.25	9	23.27	23.05	-2	13,684	-0.01%
2020/11/26	2	22.88	1	22.75	22.75	1	13,364	0.01%
2020/11/25	26	22.91	56	22.44	22.80	-30	13,205	-0.23%
2020/11/24	41	22.43	99	22.82	22.80	-58	12,683	-0.46%
2020/11/23	13	21.56	4	21.83	21.05	9	11,589	0.08%
2020/11/20	18	21.00	32.2	21.15	21.40	-14.2	11,229	-0.13%
2020/11/19	86	20.69	86	20.69	20.55	0	11,119	0.00%
2020/11/18	63	20.48	62	20.35	20.20	1	11,100	0.01%
2020/11/17	4	20.15	75	20.15	20.05	-71	11,224	-0.63%
2020/11/16	4	20.25	49	20.15	20.30	-45	11,432	-0.39%
2020/11/13	91	19.91	0	0.00	20.15	91	11,555	0.79%
2020/11/12	2	20.20	20	20.69	20.10	-18	11,497	-0.16%
2020/11/11	200	20.14	202.5	20.65	20.90	-2.5	10,545	-0.02%	大買/大賣/
2020/11/10	0	0.00	3	19.15	19.00	-3	9,431	-0.03%
2020/11/09	0	0.00	3	19.05	19.10	-3	9,448	-0.03%
2020/11/06	0	0.00	6	19.08	19.00	-6	9,507	-0.06%
2020/11/04	0	0.00	1	18.80	18.80	-1	9,792	-0.01%
2020/11/03	27	18.99	3	19.12	18.90	24	9,779	0.25%
2020/11/02	0	0.00	2	18.73	18.80	-2	9,764	-0.02%
2020/10/30	5	18.30	0	0.00	18.10	5	9,710	0.05%
2020/10/29	2	18.00	0	0.00	18.45	2	9,859	0.02%
2020/10/27	1	18.10	0	0.00	18.30	1	9,899	0.01%
2020/10/23	1	18.45	1	18.40	18.50	0	10,095	0.00%
2020/10/21	2	18.50	0	0.00	18.45	2	10,489	0.02%
2020/10/20	3	18.35	0	0.00	18.40	3	10,813	0.03%
2020/10/16	0	0.00	4	18.59	18.30	-4	12,284	-0.03%
2020/10/15	0	0.00	5	18.98	18.55	-5	12,340	-0.04%
2020/10/14	1	19.10	3	19.27	19.15	-2	12,525	-0.02%
2020/10/13	1	19.05	0	0.00	19.10	1	12,750	0.01%
2020/10/12	3	19.15	24	19.27	19.05	-21	12,835	-0.16%
2020/10/08	2	19.00	0	0.00	18.95	2	13,027	0.02%
2020/10/07	3	18.95	11	18.99	18.95	-8	13,121	-0.06%
2020/09/30	2	18.38	5	18.40	18.45	-3	13,652	-0.02%
2020/09/29	2	18.20	10	18.00	18.25	-8	13,912	-0.06%
2020/09/28	2	18.15	12	17.70	18.05	-10	14,264	-0.07%
2020/09/25	16	17.48	3	17.45	17.25	13	14,628	0.09%
2020/09/24	4	17.94	0	0.00	17.85	4	14,986	0.03%
2020/09/22	1	18.10	0	0.00	18.10	1	16,114	0.01%
2020/09/21	0	0.00	2.7	18.44	18.40	-2.7	17,453	-0.02%
2020/09/15	7	18.40	0	0.00	18.35	7	20,160	0.03%
2020/09/11	6	17.78	14	17.83	17.95	-8	20,533	-0.04%
2020/09/10	0	0.00	5	18.00	17.95	-5	20,750	-0.02%
2020/09/09	2	17.60	178	17.96	18.25	-176	20,927	-0.84%	大賣/鉅額交易
2020/09/08	10	17.85	10	18.20	17.95	0	20,932	0.00%
2020/09/07	14	18.34	114	18.05	18.10	-100	20,986	-0.48%	大賣/
2020/09/04	1	18.55	10	18.35	18.50	-9	21,137	-0.04%
2020/09/03	16	19.39	6	19.93	19.05	10	21,304	0.05%
2020/09/02	66	20.02	123	19.62	19.70	-57	21,339	-0.27%	大賣/
2020/09/01	0	0.00	20	18.66	18.55	-20	21,468	-0.09%
2020/08/31	0	0.00	5	18.95	18.90	-5	22,529	-0.02%
2020/08/28	0	0.00	7	19.07	18.90	-7	22,792	-0.03%
2020/08/27	6	18.95	13	19.15	18.85	-7	22,718	-0.03%
2020/08/26	2	19.05	5	19.00	18.80	-3	22,626	-0.01%
2020/08/25	4	19.45	5	19.26	18.90	-1	22,715	0.00%
2020/08/24	2	19.00	2	19.20	19.10	0	22,502	0.00%
2020/08/21	0	0.00	4	18.53	18.60	-4	22,231	-0.02%
2020/08/20	84	17.36	16	17.42	17.70	68	21,981	0.31%
2020/08/19	5	18.92	25	18.78	18.60	-20	21,774	-0.09%
2020/08/18	5	18.31	4	18.78	18.85	1	21,484	0.00%
2020/08/17	87	18.68	1	19.10	18.60	86	21,357	0.40%
2020/08/14	40	18.41	29	18.60	18.60	11	21,046	0.05%
2020/08/12	2	17.95	4	18.05	17.95	-2	20,700	-0.01%
2020/08/11	6	17.68	0	0.00	17.75	6	20,652	0.03%
2020/08/10	3	18.40	0	0.00	18.20	3	20,700	0.01%
2020/08/07	0	0.00	2	17.95	17.95	-2	21,026	-0.01%
2020/08/06	0	0.00	5	18.10	17.85	-5	21,102	-0.02%
2020/08/05	150	18.05	10	17.95	18.00	140	21,000	0.67%	大買/鉅額交易
2020/08/04	1	17.85	6	17.93	17.90	-5	20,933	-0.02%
2020/08/03	3	17.57	1	17.65	17.50	2	20,795	0.01%
2020/07/31	8	17.46	1	17.55	17.55	7	20,793	0.03%
2020/07/30	4	17.45	15	17.51	17.70	-11	20,785	-0.05%
2020/07/29	15	17.39	2	17.55	17.15	13	20,785	0.06%
2020/07/28	1	17.45	0	0.00	16.90	1	20,938	0.00%
2020/07/24	3	17.80	61	17.74	17.80	-58	20,692	-0.28%
2020/07/23	8	18.44	3	18.30	18.25	5	20,435	0.02%
2020/07/22	42	19.04	27.1	18.88	19.05	14.9	20,038	0.07%
2020/07/21	1	17.50	0	0.00	17.55	1	18,941	0.01%
2020/07/17	16	17.82	0	0.00	17.50	16	18,634	0.09%
2020/07/16	12	18.53	10	18.50	18.30	2	18,373	0.01%
2020/07/15	5	18.50	6	18.63	18.25	-1	18,286	-0.01%
2020/07/14	8	18.98	21	18.98	18.90	-13	18,136	-0.07%
2020/07/13	0	0.00	12.4	19.55	19.25	-12.4	18,054	-0.07%
2020/07/10	5	19.20	8	19.11	19.20	-3	17,983	-0.02%
2020/07/09	10	19.40	30	19.39	19.20	-20	17,778	-0.11%
2020/07/08	34	19.20	0	0.00	19.20	34	17,559	0.19%
2020/07/07	38	19.55	37	19.35	19.15	1	17,323	0.01%
2020/07/06	56	19.74	29	19.59	19.90	27	16,951	0.16%
2020/07/03	40	19.41	17	19.26	19.00	23	16,535	0.14%
2020/07/02	32	19.93	5	19.73	19.95	27	16,073	0.17%
2020/07/01	20	19.45	20	19.26	19.40	0	15,487	0.00%
2020/06/30	213	19.44	91.8	19.50	19.10	121.2	14,947	0.81%	大買/鉅額交易
2020/06/29	60	18.03	92	18.42	18.60	-32	13,696	-0.23%
2020/06/24	83	17.01	33	17.24	16.95	50	12,431	0.40%
2020/06/23	110	16.75	8	16.75	16.75	102	11,004	0.93%	大買/鉅額交易
2020/06/22	23	14.80	13	15.12	15.25	10	10,870	0.09%
2020/06/18	2	14.68	3	15.07	14.60	-1	10,561	-0.01%
2020/06/17	9	15.13	23	15.01	15.00	-14	10,446	-0.13%
2020/06/16	6	14.63	4	14.89	14.60	2	10,201	0.02%
2020/06/15	6	14.21	5	14.27	14.00	1	10,081	0.01%
2020/06/12	15	14.05	19	13.97	14.10	-4	9,988	-0.04%
2020/06/11	3	14.67	27	14.69	14.45	-24	9,849	-0.24%
2020/06/10	7	14.66	5	14.92	14.55	2	9,647	0.02%
2020/06/09	14	15.82	9	15.67	15.50	5	9,516	0.05%
2020/06/08	12	15.43	13	15.48	16.15	-1	9,108	-0.01%
2020/06/05	49	14.26	54.1	14.75	15.05	-5.1	8,245	-0.06%
2020/06/04	5	13.55	23	13.69	14.15	-18	7,140	-0.25%
2020/06/03	8	12.90	10	12.80	12.90	-2	6,831	-0.03%
2020/06/02	40	12.86	0	0.00	12.75	40	6,776	0.59%
2020/06/01	3	12.85	0	0.00	12.85	3	6,864	0.04%
2020/05/28	0	0.00	3	12.33	12.25	-3	6,794	-0.04%
2020/05/27	0	0.00	2	12.40	12.30	-2	6,749	-0.03%
2020/05/22	0	0.00	3	12.30	12.25	-3	6,734	-0.04%
2020/05/21	0	0.00	6	12.63	12.65	-6	6,755	-0.09%
2020/05/20	0	0.00	75	12.50	12.55	-75	6,743	-1.11%
2020/05/19	0	0.00	3	12.60	12.55	-3	6,732	-0.04%
2020/05/18	8	12.66	2	12.65	12.55	6	6,728	0.09%
2020/05/15	3	12.83	2	12.60	12.50	1	6,722	0.01%
2020/05/14	85	13.47	14	13.45	13.10	71	6,607	1.07%
2020/05/13	1	12.85	1	12.90	13.20	0	6,223	0.00%
2020/05/11	3	12.60	0	0.00	12.65	3	6,565	0.05%
2020/05/06	10	12.50	10	12.53	12.60	0	6,486	0.00%
2020/05/05	2	13.10	3	12.88	12.65	-1	6,448	-0.02%
2020/05/04	0	0.00	14	12.91	12.85	-14	6,360	-0.22%
2020/04/30	1	12.25	0	0.00	12.20	1	6,091	0.02%
2020/04/28	2	12.25	0	0.00	12.05	2	6,094	0.03%
2020/04/22	0	0.00	2	11.15	11.60	-2	6,351	-0.03%
2020/04/21	4	11.35	0	0.00	11.20	4	6,346	0.06%
2020/04/17	1	11.70	0	0.00	11.65	1	6,396	0.02%
2020/04/14	5	12.55	1	12.50	12.45	4	6,240	0.06%
2020/04/13	0	0.00	1	12.15	12.15	-1	6,138	-0.02%
2020/04/09	1	11.80	10	11.80	11.85	-9	6,179	-0.15%
2020/04/07	1	11.75	2	11.70	11.70	-1	6,267	-0.02%
2020/04/01	2	11.60	3	11.35	11.50	-1	6,229	-0.02%
2020/03/31	2	11.20	2	11.35	11.70	0	6,182	0.00%
2020/03/30	1	10.55	1	10.80	10.95	0	6,045	0.00%
2020/03/25	10	10.35	3	10.35	10.50	7	6,039	0.12%
2020/03/23	1	9.48	6	8.77	9.48	-5	5,916	-0.08%
2020/03/20	9	8.50	0	0.00	8.88	9	5,850	0.15%
2020/03/19	3	8.12	1	8.08	8.08	2	5,853	0.03%
2020/03/18	0	9.00	0	0.00	8.97	0	5,718	0.00%
2020/03/17	1	9.18	1	9.19	9.17	0	5,669	0.00%
2020/03/13	6	9.99	5	10.00	10.30	1	5,604	0.02%
2020/03/12	6	11.21	42	11.42	11.10	-36	5,349	-0.67%
2020/03/11	4	12.33	2	12.15	11.95	2	5,250	0.04%
2020/03/09	4	12.65	20	12.50	12.25	-16	5,203	-0.31%
2020/03/06	2	13.00	0	0.00	12.90	2	5,145	0.04%
2020/03/05	0	0.00	2	13.30	13.15	-2	5,204	-0.04%
2020/03/03	2	13.05	0	0.00	12.85	2	5,109	0.04%
2020/03/02	2.1	12.84	0	0.00	12.65	2.1	5,196	0.04%
2020/02/27	1	13.45	1	13.30	12.80	0	5,504	0.00%
2020/02/24	1	13.90	0	0.00	13.70	1	5,608	0.02%
2020/02/21	0	0.00	2	14.13	14.05	-2	5,540	-0.04%
2020/02/20	0	0.00	5	14.20	14.15	-5	5,523	-0.09%
2020/02/18	6	14.32	6	14.15	14.05	0	5,497	0.00%
2020/02/17	13	14.00	5	14.08	14.05	8	5,418	0.15%
2020/02/14	9	14.27	4	14.46	14.15	5	5,363	0.09%
2020/02/13	15	13.93	27	14.25	14.55	-12	5,129	-0.23%
2020/02/04	1	13.55	1	13.60	13.55	0	4,536	0.00%
2020/02/03	0	0.00	1	13.25	13.35	-1	4,505	-0.02%
2020/01/31	3	13.85	2	13.80	13.85	1	4,398	0.02%
2020/01/30	0	0.00	1	13.70	13.65	-1	4,365	-0.02%
2020/01/20	20	14.45	0	0.00	14.35	20	4,159	0.48%
2020/01/17	10	14.30	8	14.25	14.30	2	4,082	0.05%
2020/01/16	10	14.20	2	14.20	14.20	8	4,057	0.20%
2020/01/15	0	0.00	0.2	13.90	13.90	-0.2	3,930	-0.01%
2020/01/14	15	13.97	16.3	14.00	14.00	-1.3	3,881	-0.03%
2020/01/13	0	0.00	5	13.65	13.80	-5	3,806	-0.13%
2020/01/10	0	0.00	10	13.60	13.60	-10	3,748	-0.27%
2020/01/09	5	13.50	10	13.65	13.65	-5	3,725	-0.13%
2020/01/08	13	13.32	0	0.00	13.30	13	3,694	0.35%
2020/01/07	0	0.00	3	13.45	13.45	-3	3,619	-0.08%
2020/01/06	3	13.45	1	13.40	13.45	2	3,616	0.06%
2020/01/03	2	13.73	6	13.68	13.70	-4	3,537	-0.11%
2020/01/02	5	13.56	5	13.62	13.65	0	3,406	0.00%
2019/12/31	0	0.00	8.2	13.18	13.30	-8.2	3,260	-0.25%
2019/12/30	1	13.00	10	13.05	13.00	-9	3,167	-0.28%
2019/12/27	0	0.00	4	13.00	13.00	-4	3,153	-0.13%
2019/12/23	1	13.00	2	13.20	13.00	-1	3,432	-0.03%
2019/12/13	0	0.00	1	12.70	12.70	-1	3,271	-0.03%
2019/12/11	10	12.80	0	0.00	12.85	10	3,243	0.31%
2019/12/10	5	13.00	3	13.00	12.85	2	3,222	0.06%
2019/12/03	3	12.55	2	12.55	12.55	1	3,175	0.03%
2019/12/02	3	12.58	0	0.00	12.50	3	3,191	0.09%
2019/11/29	3	12.73	0	0.00	12.70	3	3,138	0.10%
2019/11/28	0	0.00	7	13.06	12.90	-7	3,132	-0.22%
2019/11/27	2	12.85	0	0.00	12.95	2	3,090	0.06%
2019/11/26	3	13.20	0	0.00	12.90	3	3,041	0.10%
2019/11/25	1	12.50	49	12.93	13.25	-48	2,711	-1.77%
2019/11/21	0	0.00	10	12.05	12.00	-10	2,492	-0.40%
2019/11/18	3	12.30	10	12.00	12.20	-7	2,715	-0.26%
2019/11/08	3	11.95	0	0.00	11.90	3	2,740	0.11%
2019/11/07	3	11.95	0	0.00	12.00	3	2,769	0.11%
2019/11/05	0	0.00	15	11.97	12.00	-15	2,783	-0.54%
2019/11/01	1	11.90	0	0.00	11.90	1	2,798	0.04%
2019/10/31	0	0.00	3	12.00	11.95	-3	2,851	-0.11%
2019/10/29	3	12.20	0	0.00	12.10	3	2,909	0.10%
2019/10/25	0	0.00	1	12.05	12.10	-1	2,983	-0.03%
2019/10/24	0	11.95	0	0.00	12.00	0	3,040	0.00%
2019/10/21	1	12.15	0	0.00	12.15	1	3,264	0.03%
2019/10/07	2	11.60	0	0.00	11.60	2	3,439	0.06%
2019/10/03	2	11.65	0	0.00	11.70	2	3,465	0.06%
2019/10/01	6	11.74	0	0.00	11.75	6	3,686	0.16%
2019/09/27	56	12.55	55	12.30	12.15	1	3,575	0.03%
2019/09/25	5	12.20	0	0.00	12.10	5	3,391	0.15%
2019/09/24	8	12.28	0	0.00	12.30	8	3,400	0.24%
2019/09/23	0	0.00	10	12.30	12.45	-10	3,399	-0.29%
2019/09/19	0	0.00	2	12.05	12.10	-2	3,357	-0.06%
2019/09/12	0	0.00	1	12.40	12.45	-1	3,439	-0.03%
2019/09/11	20	12.54	25	12.51	12.35	-5	3,490	-0.14%
2019/09/09	0	0.00	32	12.96	12.90	-32	3,519	-0.91%
2019/09/06	0	0.00	5	12.95	12.90	-5	3,534	-0.14%
2019/09/04	5	12.85	0	0.00	12.85	5	3,894	0.13%
2019/09/03	1	12.85	0	0.00	12.85	1	3,932	0.03%
2019/09/02	23	12.75	0	0.00	12.80	23	3,917	0.59%
2019/08/30	2	12.50	0	0.00	12.65	2	3,891	0.05%
2019/08/28	0	0.00	108	12.10	12.25	-108	3,788	-2.85%	大賣/鉅額交易
2019/08/23	2	12.35	0	0.00	12.35	2	3,789	0.05%
2019/08/22	8	12.60	0	0.00	12.40	8	3,871	0.21%
2019/08/21	5	12.65	0	0.00	12.70	5	3,854	0.13%
2019/08/07	0	0.00	5	12.30	12.20	-5	4,103	-0.12%
2019/08/02	10	12.65	10	12.75	12.65	0	4,635	0.00%
2019/07/30	0	0.00	23	13.52	13.15	-23	5,084	-0.45%
2019/07/29	0	0.00	5	13.41	13.30	-5	5,217	-0.10%
2019/07/25	10	13.30	12	13.35	13.35	-2	6,143	-0.03%
2019/07/23	1	13.30	4.2	13.19	12.90	-3.2	6,202	-0.05%
2019/07/22	0	0.00	15	13.05	13.00	-15	6,357	-0.24%
2019/07/19	0	0.00	5	12.90	12.90	-5	6,437	-0.08%
2019/07/18	3	13.00	0	0.00	12.70	3	6,607	0.05%
2019/07/17	11	12.89	0	0.00	12.80	11	6,612	0.17%
2019/07/11	0	0.00	2.1	13.00	13.05	-2.1	7,279	-0.03%
2019/07/09	7	12.99	0	0.00	12.90	7	7,391	0.09%
2019/07/08	6	13.11	0.1	13.05	13.10	5.9	7,410	0.08%
2019/07/05	66	13.29	57	13.31	13.20	9	7,475	0.12%
2019/07/04	0	0.00	3	12.80	12.75	-3	7,287	-0.04%
2019/07/03	0	0.00	2.2	12.69	12.65	-2.2	7,308	-0.03%
2019/07/01	15	12.83	0	0.00	12.75	15	7,445	0.20%
2019/06/25	0	0.00	1	12.60	12.50	-1	7,759	-0.01%
2019/06/18	6	12.25	5	12.35	12.15	1	8,539	0.01%
2019/06/17	0	0.00	5	12.50	12.50	-5	8,592	-0.06%
2019/06/14	0	0.00	3	12.50	12.55	-3	8,886	-0.03%
2019/06/13	0	0.00	5	12.70	12.55	-5	8,966	-0.06%
2019/06/12	0	0.00	4	12.35	12.40	-4	8,724	-0.05%
2019/06/10	0	0.00	30	11.75	11.75	-30	8,839	-0.34%
2019/06/03	0	0.00	2	11.60	11.60	-2	8,925	-0.02%
2019/05/31	1	11.75	1	11.85	11.80	0	8,947	0.00%
2019/05/29	1	11.55	1	11.40	11.40	0	9,085	0.00%
2019/05/27	0.1	11.40	0	0.00	11.40	0.1	9,048	0.00%
2019/05/21	1	11.20	0	0.00	11.80	1	9,195	0.01%
2019/05/20	3	11.60	0	0.00	11.50	3	9,185	0.03%
2019/05/17	0	0.00	0.1	11.80	11.75	-0.1	9,199	0.00%
2019/05/16	13	12.04	3	11.90	11.85	10	9,242	0.11%
2019/05/15	2	12.35	1	12.50	12.35	1	9,614	0.01%
2019/05/14	12	12.23	0	0.00	12.15	12	9,640	0.12%
2019/05/13	17.1	12.97	40	12.85	12.30	-22.9	9,585	-0.24%
2019/05/10	0	0.00	4	13.90	13.55	-4	9,281	-0.04%
2019/05/09	2	13.80	1	13.65	13.70	1	9,211	0.01%
2019/05/08	13	14.32	2	14.50	14.35	11	8,996	0.12%
2019/05/07	6	15.03	21	15.04	14.75	-15	8,883	-0.17%
2019/05/06	3.1	15.09	156	15.05	14.90	-152.9	8,966	-1.71%	大賣/鉅額交易
2019/05/03	109	15.23	10	15.16	15.40	99	8,773	1.13%	大買/
2019/05/02	225	15.14	138	15.06	15.05	87	8,496	1.02%	大買/大賣/
2019/04/26	96	14.68	98	14.35	14.40	-2	7,745	-0.03%
2019/04/25	15	14.38	10	14.20	14.35	5	7,529	0.07%
2019/04/24	0	0.00	13	14.35	14.10	-13	7,564	-0.17%
2019/04/23	0	0.00	2	14.40	14.20	-2	7,833	-0.03%
2019/04/22	3	14.18	2	14.03	14.20	1	7,773	0.01%
2019/04/18	6	14.24	0	0.00	13.55	6	8,125	0.07%
2019/04/16	0	0.00	2	13.75	13.70	-2	8,497	-0.02%
2019/04/15	1	13.45	0	0.00	13.40	1	8,485	0.01%
2019/04/12	0	0.00	40	13.55	13.40	-40	8,563	-0.47%
2019/04/11	10	13.85	0	0.00	13.65	10	8,640	0.12%
2019/04/09	1	13.65	0	0.00	13.60	1	9,551	0.01%
2019/04/08	0	0.00	2	13.80	13.65	-2	10,077	-0.02%
2019/04/03	2	13.45	15	13.50	13.50	-13	10,128	-0.13%
2019/03/28	0	0.00	5	13.45	13.35	-5	9,829	-0.05%
2019/03/27	20	13.75	0	0.00	13.50	20	9,776	0.20%
2019/03/26	20	13.70	0.2	13.60	13.60	19.8	9,659	0.20%
2019/03/25	32	13.54	2	13.50	13.45	30	9,617	0.31%
2019/03/22	20	13.95	0	0.00	13.80	20	9,594	0.21%
2019/03/21	141	14.27	127	14.07	14.00	14	9,456	0.15%	大買/大賣/
2019/03/19	1	13.75	4	13.75	13.40	-3	9,052	-0.03%
2019/03/14	11	13.25	27	13.31	13.10	-16	9,366	-0.17%
2019/03/13	1	13.05	1	13.15	13.15	0	9,268	0.00%
2019/03/11	10	12.95	0	0.00	12.90	10	9,108	0.11%
2019/03/08	2	12.80	0	0.00	12.80	2	9,112	0.02%
2019/03/07	2	12.85	0	0.00	12.85	2	9,079	0.02%
2019/03/06	10	13.10	0	0.00	13.05	10	9,066	0.11%
2019/03/05	21	13.25	0	0.00	13.15	21	9,057	0.23%
2019/03/04	31	13.15	0	0.00	13.10	31	8,887	0.35%
2019/02/27	12	12.95	0	0.00	13.00	12	8,894	0.13%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/22	0.3	13.10	0	0.00	13.15	0.3	8,853	0.00%
2019/02/21	11	13.17	0	0.00	12.90	11	8,753	0.13%
2019/02/19	5	13.17	0	0.00	12.85	5	8,593	0.06%
2019/02/18	34	13.12	2	12.98	12.85	32	8,521	0.38%
2019/02/15	21	13.05	0	0.00	13.10	21	8,447	0.25%
2019/02/14	23	13.48	7	13.53	13.20	16	8,325	0.19%
2019/02/13	0	0.00	4	12.79	13.00	-4	7,857	-0.05%
2019/02/12	20	12.70	5	12.60	12.70	15	7,717	0.19%
2019/02/11	0	0.00	40	12.35	12.25	-40	7,616	-0.53%
2019/01/30	44	12.25	1	12.20	12.20	43	7,617	0.56%
2019/01/29	0	0.00	40	12.35	12.30	-40	7,570	-0.53%
2019/01/28	20	12.70	2	12.60	12.50	18	7,513	0.24%
2019/01/25	11	12.60	1	12.70	12.65	10	7,461	0.13%
2019/01/24	1	12.50	1	12.50	12.50	0	7,251	0.00%
2019/01/23	3	12.28	1	12.40	12.40	2	7,226	0.03%
2019/01/22	2	12.28	1	12.30	12.30	1	7,167	0.01%
2019/01/21	10	12.40	0	0.00	12.35	10	7,129	0.14%
2019/01/18	10	12.30	0	0.00	12.30	10	7,118	0.14%
2019/01/17	1	12.50	0	0.00	12.45	1	7,081	0.01%
2019/01/16	30	12.37	30	12.50	12.50	0	7,001	0.00%
2019/01/15	35	12.89	3	12.88	12.55	32	6,863	0.47%
2019/01/14	1	12.80	0	0.00	12.70	1	6,417	0.02%
2019/01/11	0	0.00	100	12.66	12.60	-100	6,353	-1.57%
2019/01/10	100	13.20	7	13.10	12.95	93	6,139	1.51%
2019/01/09	11	13.19	46	13.13	13.10	-35	5,724	-0.61%
2019/01/08	6	11.93	0.1	11.95	12.00	5.9	4,922	0.12%
2019/01/07	5	12.25	0	0.00	11.95	5	4,858	0.10%
2019/01/02	0	0.00	5	12.10	12.05	-5	4,712	-0.11%
2018/12/28	77	11.94	57	12.19	12.05	20	4,475	0.45%
2018/12/27	1	11.55	8	12.13	12.20	-7	3,741	-0.19%
2018/12/25	0.1	10.90	0	0.00	10.90	0.1	3,041	0.00%
2018/12/17	1	11.80	0	0.00	11.50	1	3,041	0.03%
2018/12/13	1	11.90	0	0.00	11.70	1	3,009	0.03%
2018/12/12	0	0.00	5	11.95	11.95	-5	2,954	-0.17%
2018/12/11	0	0.00	2	11.75	11.80	-2	2,826	-0.07%
2018/12/10	5	12.00	0	0.00	11.80	5	2,730	0.18%
2018/12/07	1	11.55	1.1	11.80	11.80	-0.1	2,268	0.00%
2018/12/06	0.1	10.75	2	10.85	10.75	-1.9	2,024	-0.09%
2018/12/03	1	11.40	1	11.30	11.30	0	2,027	0.00%
2018/11/21	0	0.00	10	10.90	10.80	-10	2,009	-0.50%
2018/11/15	0	0.00	5	10.40	10.40	-5	2,020	-0.25%
2018/11/08	0	0.00	3	10.45	10.45	-3	2,119	-0.14%
2018/11/05	0.1	10.15	0	0.00	10.15	0.1	2,322	0.00%
2018/11/01	1	10.15	0	0.00	10.20	1	2,425	0.04%
2018/10/31	1	10.15	1	10.05	10.05	0	2,551	0.00%
2018/10/29	2	9.76	0	0.00	9.72	2	2,619	0.08%
2018/10/26	1	9.80	1	9.68	9.68	0	2,677	0.00%
2018/10/17	0	0.00	5	10.25	10.05	-5	3,249	-0.15%
2018/10/12	0	0.00	3	9.52	10.00	-3	3,625	-0.08%
2018/10/11	3	9.59	2	9.90	9.51	1	3,709	0.03%
2018/10/08	0	0.00	1	10.75	10.65	-1	3,621	-0.03%
2018/10/02	0	0.00	1	11.75	11.55	-1	3,775	-0.03%
2018/10/01	1	11.85	1	11.65	11.65	0	3,821	0.00%
2018/09/28	1	11.55	2	11.60	11.65	-1	3,878	-0.03%
2018/09/27	4	11.61	1	11.65	11.65	3	3,936	0.08%
2018/09/26	0	0.00	0.7	11.20	11.30	-0.7	3,991	-0.02%
2018/09/20	0	0.00	10	11.25	11.15	-10	4,146	-0.24%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/18	4	11.10	0	0.00	11.15	4	4,290	0.09%
2018/09/12	1	11.10	7	11.09	11.10	-6	5,387	-0.11%
2018/09/11	0	0.00	6	11.10	11.15	-6	5,616	-0.11%
2018/09/10	1	11.05	1	11.25	11.10	0	5,833	0.00%
2018/09/07	0	0.00	2	11.70	11.45	-2	5,922	-0.03%
2018/09/05	0	0.00	1	11.85	11.85	-1	6,233	-0.02%
2018/09/04	0	0.00	1	11.85	11.90	-1	6,372	-0.02%
2018/08/27	0	0.00	5.3	11.77	12.05	-5.3	8,213	-0.06%
2018/08/24	0	0.00	10	11.70	11.75	-10	8,472	-0.12%
2018/08/23	3	11.65	0	0.00	11.80	3	9,256	0.03%
2018/08/20	0	0.00	1	11.40	11.30	-1	11,423	-0.01%
2018/08/17	7	11.67	3	11.60	11.60	4	11,446	0.03%
2018/08/16	10	11.43	6	11.45	11.55	4	11,452	0.03%
2018/08/15	2	11.60	0	0.00	11.50	2	11,468	0.02%
2018/08/14	2	11.80	0	0.00	11.85	2	11,496	0.02%
2018/08/13	3	11.73	0	0.00	11.70	3	11,519	0.03%
2018/08/10	0	0.00	4	12.56	12.40	-4	11,489	-0.03%
2018/08/08	6	12.69	1	12.95	12.65	5	11,517	0.04%
2018/08/07	5	12.98	1	13.10	12.90	4	11,535	0.03%
2018/08/06	0	0.00	2	13.65	13.65	-2	11,524	-0.02%
2018/07/31	5	13.90	0	0.00	13.85	5	11,793	0.04%
2018/07/26	5	14.30	0	0.00	14.15	5	11,777	0.04%
2018/07/25	0	0.00	3	13.55	13.75	-3	11,423	-0.03%
2018/07/23	1	13.45	0	0.00	13.45	1	11,384	0.01%
2018/07/20	35	14.16	21	14.00	13.80	14	11,348	0.12%
2018/07/19	0	0.00	15	13.65	14.10	-15	11,148	-0.13%
2018/07/18	1	13.70	0	0.00	13.55	1	11,136	0.01%
2018/07/17	8	13.40	0	0.00	13.20	8	11,029	0.07%
2018/07/12	0	0.00	3	13.15	13.20	-3	10,896	-0.03%
2018/07/10	1	13.70	1	13.60	13.55	0	10,881	0.00%
2018/07/09	5	13.40	0	0.00	13.40	5	10,827	0.05%
2018/07/06	8	13.28	0	0.00	13.40	8	10,787	0.07%
2018/06/29	2	13.93	16	13.93	13.90	-14	10,606	-0.13%
2018/06/28	0	0.00	1	13.70	13.65	-1	10,542	-0.01%
2018/06/26	1	13.60	4	13.65	13.70	-3	10,414	-0.03%
2018/06/22	0	0.00	5	14.45	14.25	-5	9,550	-0.05%
2018/06/21	0	0.00	35	14.80	14.70	-35	9,443	-0.37%
2018/06/20	2	14.90	28	15.02	14.90	-26	9,372	-0.28%
2018/06/19	40.1	15.17	0	0.00	14.95	40.1	9,163	0.44%
2018/06/15	0	0.00	11	15.00	14.95	-11	9,080	-0.12%
2018/06/13	0	0.00	15	14.60	14.35	-15	8,788	-0.17%
2018/06/12	0	0.00	5	14.80	14.80	-5	8,634	-0.06%
2018/06/11	7	15.20	10	15.22	15.20	-3	8,501	-0.04%
2018/06/07	25	15.17	85	15.03	15.05	-60	8,130	-0.74%
2018/06/06	45	15.26	26	15.31	15.40	19	7,829	0.24%
2018/06/05	0	0.00	5	14.70	14.70	-5	7,543	-0.07%
2018/06/04	10	15.30	15	15.08	15.35	-5	7,316	-0.07%
2018/06/01	2	14.63	38	14.94	14.60	-36	6,950	-0.52%
2018/05/31	35	15.56	52	15.73	15.10	-17	6,711	-0.25%
2018/05/30	22	14.83	40	14.40	14.80	-18	5,943	-0.30%
2018/05/29	86	14.81	39.2	14.46	14.70	46.8	5,542	0.84%
2018/05/28	15	13.70	82	13.59	13.75	-67	4,475	-1.50%
2018/05/25	2	12.38	0	0.00	12.50	2	3,834	0.05%
2018/05/21	0	0.00	5	12.40	12.50	-5	3,949	-0.13%
2018/05/18	0.1	12.20	10	12.50	12.25	-9.9	3,959	-0.25%
2018/05/17	0	0.00	6	12.31	12.40	-6	3,962	-0.15%
2018/05/16	5	12.30	3	12.30	12.25	2	3,909	0.05%
2018/05/15	0	0.00	2	12.15	12.20	-2	3,879	-0.05%
2018/05/14	30	12.15	0	0.00	12.25	30	3,949	0.76%
2018/05/11	20	12.18	0	0.00	11.95	20	3,894	0.51%
2018/05/08	0	0.00	3	11.43	11.65	-3	3,953	-0.08%
2018/05/07	0	0.00	7	11.16	11.15	-7	3,898	-0.18%
2018/05/03	0	0.00	27	11.16	11.15	-27	3,972	-0.68%
2018/04/30	20	11.00	0	0.00	11.00	20	3,926	0.51%
2018/04/25	6	11.10	185	11.19	11.15	-179	4,195	-4.27%	大賣/鉅額交易
2018/04/24	209	11.38	39	11.28	11.25	170	4,402	3.86%	大買/鉅額交易
2018/04/23	2	10.95	0	0.00	11.10	2	4,370	0.05%
2018/04/20	2	10.95	0	0.00	11.00	2	4,433	0.05%
2018/04/18	0	0.00	1	11.10	10.90	-1	4,791	-0.02%
2018/04/17	2	11.05	2	11.10	10.95	0	4,980	0.00%
2018/04/16	0	0.00	3	11.25	11.20	-3	5,326	-0.06%
2018/04/13	0	0.00	1	11.40	11.40	-1	5,556	-0.02%
2018/03/26	0	0.00	4	11.25	11.30	-4	7,395	-0.05%
2018/03/23	5	11.11	5	11.20	11.15	0	7,383	0.00%
2018/03/21	2.8	11.73	0	0.00	11.60	2.8	7,332	0.04%
2018/03/20	5	11.45	0	0.00	11.40	5	7,201	0.07%
2018/03/19	0	0.00	2	11.70	11.70	-2	7,168	-0.03%
2018/03/16	0	0.00	0.1	11.75	11.75	-0.1	7,160	0.00%
2018/03/14	0	0.00	3	12.10	12.00	-3	7,265	-0.04%
2018/03/12	0	0.00	8	11.95	11.90	-8	7,235	-0.11%
2018/03/09	0	0.00	2	11.98	11.80	-2	7,196	-0.03%
2018/03/05	0	0.00	1	11.50	11.25	-1	7,105	-0.01%
2018/02/27	1	11.65	6	11.58	11.40	-5	7,166	-0.07%
2018/02/22	0	0.00	3	11.20	11.20	-3	7,097	-0.04%
2018/02/21	0	0.00	60	11.05	11.30	-60	7,163	-0.84%
2018/02/12	30	10.72	3	10.85	10.60	27	7,023	0.38%
2018/02/09	18	10.25	10	10.55	10.75	8	6,977	0.11%
2018/02/08	20	10.80	0	0.00	10.85	20	6,910	0.29%
2018/02/07	6	11.29	3	11.35	11.05	3	6,926	0.04%
2018/02/06	21	10.82	0	0.00	10.85	21	6,946	0.30%
2018/02/05	6	11.90	0	0.00	11.85	6	6,866	0.09%
2018/02/02	6	12.57	1	12.50	12.45	5	6,799	0.07%
2018/02/01	5	13.04	1	12.95	12.85	4	6,761	0.06%
2018/01/31	1	12.95	23	12.91	13.05	-22	6,776	-0.32%
2018/01/30	10	12.65	19	12.64	12.65	-9	6,614	-0.14%
2018/01/29	0	0.00	2	12.75	12.60	-2	6,553	-0.03%
2018/01/25	5	12.80	0	0.00	12.60	5	6,466	0.08%
2018/01/24	1	12.65	2	12.50	12.55	-1	6,401	-0.02%
2018/01/23	5	12.65	0	0.00	12.55	5	6,370	0.08%
2018/01/22	12	12.39	14	12.53	12.60	-2	6,293	-0.03%
2018/01/19	12	12.50	1	12.55	12.40	11	6,280	0.18%
2018/01/18	9	12.85	2	12.80	12.50	7	6,271	0.11%
2018/01/17	12	12.55	0	0.00	12.45	12	6,067	0.20%
2018/01/16	7	12.49	4	12.35	12.40	3	5,996	0.05%
2018/01/15	11	12.44	0	0.00	12.20	11	5,924	0.19%
2018/01/12	5	12.85	5	13.15	12.80	0	5,731	0.00%
2018/01/11	6	12.88	8	12.95	12.95	-2	5,662	-0.04%
2018/01/10	9	13.17	9	13.27	13.05	0	5,506	0.00%
2018/01/09	13	12.83	102	12.75	12.80	-89	5,365	-1.66%	大賣/
2018/01/08	38	13.29	25	13.19	13.15	13	5,139	0.25%
2018/01/05	17	11.96	3	12.80	12.80	14	4,280	0.33%
2018/01/04	9	11.66	15	11.30	11.65	-6	3,617	-0.16%
2018/01/03	15	11.06	2	10.88	10.95	13	3,259	0.40%
2018/01/02	1	10.70	0	0.00	10.70	1	3,125	0.03%