友訊 (2332)-元大-雙和券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間: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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	18.05	18.15	-1	2,919	-0.03%
2024/05/15	3	17.90	2	17.90	17.85	1	2,936	0.03%
2024/05/10	0	18.05	0	0.00	18.10	0	2,996	0.00%
2024/05/08	2	18.00	2	18.15	18.05	0	3,100	0.00%
2024/05/07	0	0.00	10	17.85	17.90	-10	3,101	-0.32%
2024/05/03	70	17.97	20	18.05	17.85	50	3,106	1.61%
2024/04/30	2	18.00	0	0.00	17.90	2	3,122	0.06%
2024/04/26	2	17.70	10	17.70	17.70	-8	3,231	-0.25%
2024/04/25	0	0.00	5	17.70	17.65	-5	3,228	-0.15%
2024/04/24	0	0.00	10	17.65	17.75	-10	3,258	-0.31%
2024/04/23	0	0.00	1	17.60	17.55	-1	3,286	-0.03%
2024/04/22	10	17.70	0	0.00	17.50	10	3,312	0.30%
2024/04/19	3	17.20	0	0.00	17.20	3	3,292	0.09%
2024/04/18	2	17.53	0	0.00	17.60	2	3,263	0.06%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/16	7	17.41	0	0.00	17.30	7	3,278	0.21%
2024/04/15	2	17.98	0	0.00	17.90	2	3,254	0.06%
2024/04/12	3	17.95	1	17.85	18.10	2	3,246	0.06%
2024/04/11	17	17.98	4	18.00	17.90	13	3,211	0.40%
2024/04/10	2	18.40	0	0.00	18.35	2	3,160	0.06%
2024/04/09	1	18.35	0	0.00	18.30	1	3,157	0.03%
2024/04/08	1	18.40	0	0.00	18.40	1	3,193	0.03%
2024/03/28	0	0.00	0	18.55	18.55	0	3,246	0.00%
2024/03/26	11.1	18.50	0	0.00	18.50	11.1	3,265	0.34%
2024/03/25	1	18.85	10	19.00	18.85	-9	3,270	-0.28%
2024/03/22	1	18.70	0	0.00	18.70	1	3,321	0.03%
2024/03/21	0.1	18.60	0	0.00	18.65	0.1	3,372	0.00%
2024/03/20	6	18.48	0	0.00	18.45	6	3,389	0.18%
2024/03/19	7	18.70	0	0.00	18.70	7	3,423	0.20%
2024/03/15	10	18.50	5	18.65	18.55	5	3,534	0.14%
2024/03/14	5	18.45	3	18.70	18.50	2	3,575	0.06%
2024/03/11	0	0.00	14	18.92	18.95	-14	3,704	-0.38%
2024/03/08	10	19.10	25	18.90	18.85	-15	3,901	-0.38%
2024/03/07	37	19.41	10	19.65	19.20	27	4,005	0.67%
2024/03/05	2	19.55	0	0.00	19.70	2	4,347	0.05%
2024/03/04	20	19.75	6	19.56	19.65	14	4,287	0.33%
2024/03/01	0.1	19.20	62	19.23	19.10	-62	4,119	-1.50%
2024/02/27	3	19.52	2	19.30	19.15	1	4,082	0.02%
2024/02/26	2	19.45	0	0.00	19.40	2	4,054	0.05%
2024/02/23	5	19.35	2	19.35	19.30	3	4,030	0.07%
2024/02/22	0	0.00	10	19.60	19.60	-10	4,046	-0.25%
2024/02/21	3	19.63	2	19.70	19.60	1	4,036	0.02%
2024/02/20	38	19.85	11.1	19.86	19.95	27	3,996	0.67%
2024/02/19	1	19.50	0	0.00	19.40	1	3,815	0.03%
2024/02/16	0	0.00	10	19.50	19.55	-10	3,839	-0.26%
2024/02/15	6	19.29	2	19.25	19.40	4	3,810	0.10%
2024/02/05	11	19.00	0	0.00	18.95	11	3,731	0.29%
2024/02/02	0	19.45	10	19.55	19.35	-10	3,719	-0.27%
2024/02/01	2	19.80	21	19.70	19.70	-19	3,723	-0.51%
2024/01/30	0	0.00	2	19.35	19.35	-2	3,672	-0.05%
2024/01/25	1	19.45	3	19.48	19.45	-2	3,756	-0.05%
2024/01/24	0	19.40	0	0.00	19.50	0	3,761	0.00%
2024/01/23	3	19.45	18	19.18	19.65	-15	3,783	-0.40%
2024/01/22	3	18.92	0	0.00	19.00	3	3,668	0.08%
2024/01/17	3.1	18.59	2	18.50	18.60	1.1	3,681	0.03%
2024/01/16	11	18.85	0	0.00	18.80	11	3,684	0.30%
2024/01/12	0.3	19.10	1	19.15	19.10	-0.7	3,705	-0.02%
2024/01/11	4.7	19.01	5	19.00	19.10	-0.3	3,724	-0.01%
2024/01/09	11	19.28	0	0.00	19.20	11	3,837	0.29%
2024/01/05	5	19.50	0	0.00	19.40	5	3,889	0.13%
2024/01/04	0	19.55	0	0.00	19.50	0	3,914	0.00%
2024/01/03	0	0.00	1	20.00	19.90	-1	3,934	-0.03%
2024/01/02	34	20.21	3.2	20.05	20.05	30.8	3,931	0.78%
2023/12/28	23	20.03	0	0.00	20.10	23	3,908	0.59%
2023/12/27	5	19.75	10	19.80	19.80	-5	3,899	-0.13%
2023/12/25	10	19.35	0	0.00	19.30	10	3,937	0.25%
2023/12/21	1	19.55	0	0.00	19.55	1	4,001	0.02%
2023/12/20	0	0.00	10	19.80	19.65	-10	4,019	-0.25%
2023/12/19	0	0.00	14	19.35	19.35	-14	4,034	-0.35%
2023/12/15	0	0.00	1	19.85	19.80	-1	4,472	-0.02%
2023/12/13	1	20.00	0	0.00	19.80	1	4,622	0.02%
2023/12/12	5	19.73	0	0.00	19.75	5	4,650	0.11%
2023/12/11	3	19.80	11	19.90	19.80	-8	4,740	-0.17%
2023/12/07	1	20.05	6	19.99	20.00	-5	4,822	-0.10%
2023/12/06	3	20.35	0.9	20.30	20.20	2.1	4,889	0.04%
2023/12/05	14	20.49	21	20.27	20.25	-7	4,902	-0.14%
2023/12/04	7	20.51	6.1	20.50	20.45	1	4,908	0.02%
2023/12/01	20	20.18	20	20.19	20.15	0	4,873	0.00%
2023/11/30	29	20.23	13.1	20.18	20.40	16	4,859	0.33%
2023/11/27	0	0.00	15	19.28	19.00	-15	5,049	-0.30%
2023/11/24	0	0.00	4	19.36	19.30	-4	5,202	-0.08%
2023/11/21	1	19.35	0	0.00	19.30	1	6,510	0.02%
2023/11/17	0	0.00	1	18.95	18.95	-1	7,665	-0.01%
2023/11/16	3	18.83	0	0.00	18.85	3	8,482	0.04%
2023/11/15	25.1	18.59	0	0.00	18.55	25.1	9,314	0.27%
2023/11/09	1	18.40	0	0.00	18.40	1	11,493	0.01%
2023/11/06	1	19.10	0	0.00	19.00	1	11,481	0.01%
2023/11/03	0.1	18.65	0	0.00	18.65	0.1	11,438	0.00%
2023/11/02	0	0.00	1	18.70	18.55	-1	11,430	-0.01%
2023/11/01	1	18.20	0	0.00	18.35	1	11,461	0.01%
2023/10/25	20	18.90	0	0.00	18.85	20	11,596	0.17%
2023/10/20	1	18.25	4	18.53	18.55	-3	11,654	-0.03%
2023/10/19	1	18.70	0	0.00	18.70	1	11,696	0.01%
2023/10/18	1	18.50	5	18.63	18.55	-4	11,729	-0.03%
2023/10/17	1.1	19.16	0	0.00	18.95	1.1	11,785	0.01%
2023/10/16	0	0.00	31.1	19.34	19.25	-31.1	11,914	-0.26%
2023/10/13	3	19.68	0	0.00	19.65	3	12,001	0.02%
2023/10/11	0.1	19.80	1	19.75	19.70	-1	12,103	-0.01%
2023/10/02	0	0.00	2	20.60	20.65	-2	12,400	-0.02%
2023/09/27	0	0.00	3	19.95	20.05	-3	12,566	-0.02%
2023/09/26	0.1	20.15	22	20.20	20.10	-22	12,762	-0.17%
2023/09/25	2	20.40	0	0.00	20.35	2	13,199	0.02%
2023/09/22	6	20.01	0	0.00	19.90	6	13,386	0.04%
2023/09/21	24	19.99	0	0.00	19.90	24	13,530	0.18%
2023/09/20	11.1	20.87	5	21.07	20.35	6.1	13,698	0.04%
2023/09/19	16	21.19	8	21.10	21.10	8	13,631	0.06%
2023/09/18	3.1	21.07	1	21.10	20.85	2.1	13,624	0.02%
2023/09/15	9.1	20.91	3	21.05	21.00	6.1	13,665	0.04%
2023/09/14	5	21.29	7	21.20	21.20	-2	13,596	-0.01%
2023/09/13	0.1	21.20	0	0.00	21.10	0.1	13,585	0.00%
2023/09/12	3	21.68	0	0.00	21.45	3	13,828	0.02%
2023/09/11	14	22.11	30	21.93	21.70	-16.1	14,095	-0.11%
2023/09/08	7	22.76	14	22.87	22.60	-7	14,002	-0.05%
2023/09/07	4	23.23	12	23.14	23.05	-8	13,929	-0.06%
2023/09/06	23	24.47	11	24.24	23.85	12	13,788	0.09%
2023/09/05	12	24.10	28	24.10	24.05	-16	13,681	-0.12%
2023/09/04	13	24.24	18	24.27	24.00	-5	13,625	-0.04%
2023/09/01	5	25.05	27	24.73	24.70	-22	13,482	-0.16%
2023/08/31	26	25.21	14.8	25.22	25.05	11.2	13,413	0.08%
2023/08/30	13	25.35	17	25.45	25.10	-4	13,465	-0.03%
2023/08/29	9	25.43	39	25.36	25.05	-30	13,510	-0.22%
2023/08/28	41	26.25	27	25.81	25.55	14	13,347	0.10%
2023/08/25	58	26.30	97.7	25.91	25.85	-39.7	12,969	-0.31%
2023/08/24	73	25.81	68.4	25.64	25.65	4.6	12,541	0.04%
2023/08/23	102	26.14	130	25.78	25.40	-28	12,051	-0.23%	大買/大賣/
2023/08/22	101	25.47	66	25.39	25.25	35	11,505	0.30%	大買/
2023/08/21	36	25.14	18	24.76	25.40	18	10,725	0.17%
2023/08/18	58.1	23.83	23.9	23.83	23.50	34.2	9,920	0.34%
2023/08/17	10	22.22	30	22.64	22.95	-20	9,282	-0.22%
2023/08/16	24	21.54	38	21.60	21.40	-14	8,851	-0.16%
2023/08/15	17.1	21.02	14.2	21.15	21.15	2.9	8,551	0.03%
2023/08/11	0	0.00	3.1	19.50	19.45	-3.1	8,357	-0.04%
2023/08/10	0	0.00	0.4	19.55	19.50	-0.4	8,455	0.00%
2023/08/02	1	19.20	4	19.84	19.70	-3	8,548	-0.04%
2023/08/01	1	20.05	0	0.00	20.10	1	8,481	0.01%
2023/07/31	2	20.15	3	20.23	20.15	-1	8,456	-0.01%
2023/07/28	3	19.97	0	0.00	20.00	3	8,417	0.04%
2023/07/27	3.2	20.15	0	0.00	20.20	3.2	8,365	0.04%
2023/07/26	6	20.03	0	0.00	20.00	6	8,338	0.07%
2023/07/25	0	0.00	2	20.53	20.60	-2	8,283	-0.02%
2023/07/24	0	0.00	5	20.29	20.25	-5	8,262	-0.06%
2023/07/21	3	20.70	2	20.55	20.85	1	8,196	0.01%
2023/07/20	23	20.80	2	20.80	20.65	21	8,173	0.26%
2023/07/19	10	22.17	4	22.23	21.50	6	8,036	0.07%
2023/07/18	13	22.21	8	22.18	21.90	5	7,922	0.06%
2023/07/17	1	22.10	2	22.13	22.45	-1	7,832	-0.01%
2023/07/14	2.1	21.49	2	21.70	21.80	0.1	7,763	0.00%
2023/07/13	1	21.60	1.6	21.90	21.45	-0.6	7,781	-0.01%
2023/07/12	0	0.00	14	21.59	21.45	-14	7,805	-0.18%
2023/07/11	8	22.21	7	21.80	21.95	1	7,776	0.01%
2023/07/10	5	22.43	10	22.41	22.50	-5	7,679	-0.07%
2023/07/07	1	22.35	2	22.40	22.15	-1	7,624	-0.01%
2023/07/06	7	22.54	0	0.00	22.45	7	7,518	0.09%
2023/07/05	5	22.25	16	22.35	22.25	-11	7,433	-0.15%
2023/07/04	12	22.55	6	22.46	22.55	6	7,337	0.08%
2023/07/03	58	22.44	63.8	22.81	23.15	-5.8	7,169	-0.08%
2023/06/30	10	21.63	5	21.77	21.85	5	6,712	0.07%
2023/06/29	5	21.32	7	21.44	21.45	-2	6,520	-0.03%
2023/06/28	85	21.48	14	21.28	21.15	71	6,379	1.11%
2023/06/27	5	21.31	4	21.51	20.70	1	6,202	0.02%
2023/06/26	5	21.14	5	21.19	21.05	0	6,024	0.00%
2023/06/21	7	20.82	17	21.00	21.05	-10	6,067	-0.16%
2023/06/20	2	20.00	2	20.25	20.25	0	6,010	0.00%
2023/06/19	3.1	20.30	3	19.95	19.95	0.1	6,005	0.00%
2023/06/16	11	20.98	4	20.60	20.60	7	5,875	0.12%
2023/06/15	26	21.22	31.1	21.50	21.85	-5.1	5,554	-0.09%
2023/06/14	4	20.45	2	20.45	20.45	2	5,187	0.04%
2023/06/13	5.1	20.55	0	0.00	20.50	5.1	5,194	0.10%
2023/06/09	2	20.65	12	20.55	20.80	-10	5,123	-0.20%
2023/06/08	11	21.06	0	0.00	20.65	11	5,146	0.21%
2023/06/07	1.1	20.70	0	0.00	20.70	1.1	5,100	0.02%
2023/06/06	4	20.86	23	20.90	20.80	-19	5,069	-0.37%
2023/06/05	14.1	21.62	3.1	21.44	21.45	11	4,996	0.22%
2023/06/02	14	21.49	6	21.46	21.65	8	4,862	0.16%
2023/06/01	8.2	20.96	2	21.03	20.95	6.2	4,763	0.13%
2023/05/31	2	20.78	7	20.91	20.90	-5	4,730	-0.11%
2023/05/30	7	20.50	14	20.33	20.60	-7	4,667	-0.15%
2023/05/29	1	20.00	1	20.10	19.95	0	4,623	0.00%
2023/05/26	11	20.23	32	19.55	19.50	-21	4,719	-0.44%
2023/05/25	3	20.13	1	20.20	20.20	2	4,685	0.04%
2023/05/24	2	20.18	0	0.00	20.25	2	4,643	0.04%
2023/05/23	1	20.10	6	20.20	20.10	-5	4,580	-0.11%
2023/05/22	1	20.25	5	20.35	20.35	-4	4,516	-0.09%
2023/05/19	17.1	19.94	5	20.00	20.05	12.1	4,386	0.28%
2023/05/18	20	19.15	0	0.00	19.20	20	4,153	0.48%
2023/05/16	0	0.00	6	19.19	19.05	-6	4,108	-0.15%
2023/05/15	6	18.81	1.5	18.72	19.25	4.5	4,194	0.11%
2023/05/12	0	0.00	5	17.60	18.55	-5	4,105	-0.12%
2023/05/11	0	0.00	5	17.60	17.50	-5	4,037	-0.12%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.02%
2023/05/09	0	0.00	9	17.97	18.10	-9	3,994	-0.23%
2023/05/05	0	0.00	3	18.20	18.00	-3	3,978	-0.08%
2023/05/04	2	18.00	0	0.00	18.00	2	3,986	0.05%
2023/04/27	0.4	17.50	0	0.00	17.55	0.4	4,001	0.01%
2023/04/26	8	17.30	0	0.00	17.40	8	4,001	0.20%
2023/04/25	0	0.00	2	17.30	17.40	-2	3,995	-0.05%
2023/04/21	4	18.05	0	0.00	17.75	4	3,969	0.10%
2023/04/19	0	0.00	1	19.20	18.95	-1	3,867	-0.03%
2023/04/18	7	19.14	0	0.00	19.00	7	3,884	0.18%
2023/04/17	1	19.25	0	0.00	19.30	1	3,808	0.03%
2023/04/13	0	0.00	1	18.70	18.60	-1	3,694	-0.03%
2023/04/06	1	18.80	0	0.00	18.85	1	3,926	0.03%
2023/03/31	0	0.00	0	18.30	18.20	0	3,907	0.00%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	15	19.00	64	19.05	18.60	-49	4,519	-1.08%
2023/03/27	5.1	18.75	38	18.85	18.85	-32.9	4,384	-0.75%
2023/03/24	3	18.15	15	18.12	18.15	-12	4,212	-0.28%
2023/03/23	0	17.40	1	17.05	17.35	-1	3,994	-0.03%
2023/03/22	1	17.10	20	17.05	17.05	-19	3,937	-0.48%
2023/03/14	1	16.60	1	16.65	16.75	0	3,824	0.00%
2023/03/09	0	0.00	1	17.30	17.35	-1	3,739	-0.03%
2023/03/08	0	0.00	2.5	17.48	17.65	-2.5	3,715	-0.07%
2023/03/07	0	0.00	1	17.50	17.50	-1	3,682	-0.03%
2023/03/06	2	18.00	11	17.86	17.55	-9	3,634	-0.25%
2023/03/03	0	0.00	2	17.55	17.55	-2	3,525	-0.06%
2023/03/02	0	17.50	20	17.35	17.50	-20	3,447	-0.58%
2023/03/01	10	17.45	12	17.28	17.20	-2	3,345	-0.06%
2023/02/24	1	17.45	12	17.30	17.20	-11	3,224	-0.34%
2023/02/23	20	17.10	0	0.00	16.80	20	3,048	0.66%
2023/02/21	0	0.00	2	16.75	16.85	-2	2,910	-0.07%
2023/02/20	0	16.80	0	0.00	16.75	0	2,906	0.00%
2023/02/17	0	0.00	6	16.65	16.65	-6	2,861	-0.21%
2023/02/16	1	16.85	0	0.00	16.60	1	2,839	0.04%
2023/02/15	0	0.00	1	16.25	16.20	-1	2,741	-0.04%
2023/02/14	3	16.20	1	16.35	16.35	2	2,703	0.07%
2023/02/13	4	16.33	3	16.10	16.25	1	2,643	0.04%
2023/02/07	0	15.65	0	0.00	15.55	0	2,448	0.00%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/02/03	1	15.60	0	0.00	15.60	1	2,442	0.04%
2023/02/02	1.1	15.75	0	0.00	15.70	1.1	2,429	0.04%
2023/01/31	0	15.45	0	0.00	15.35	0	2,401	0.00%
2023/01/17	0	0.00	3	15.20	15.05	-3	2,372	-0.13%
2023/01/12	0	0.00	0.3	15.40	15.30	-0.3	2,395	-0.01%
2023/01/11	0	0.00	5	15.41	15.35	-5	2,395	-0.21%
2023/01/09	0	0.00	1	15.50	15.55	-1	2,397	-0.04%
2023/01/06	1	15.55	2	15.35	15.60	-1	2,400	-0.04%
2022/12/29	1	14.80	0	0.00	14.75	1	2,486	0.04%
2022/12/28	0	0.00	2	14.90	14.85	-2	2,505	-0.08%
2022/12/27	3	15.25	0	0.00	15.35	3	2,469	0.12%
2022/12/26	4	15.83	2	16.08	15.80	2	2,385	0.08%
2022/12/22	1	15.95	0	0.00	15.60	1	2,091	0.05%
2022/12/21	10	16.15	3	16.22	15.80	7	2,031	0.34%
2022/12/20	2	16.00	8	16.15	16.15	-6	1,621	-0.37%
2022/12/14	2	15.10	0	0.00	15.05	2	1,455	0.14%
2022/12/05	1	15.35	0	0.00	15.05	1	1,705	0.06%
2022/11/30	1	15.00	0	0.00	15.00	1	1,812	0.06%
2022/11/25	0	0.00	0.2	14.55	14.55	-0.2	1,991	-0.01%
2022/11/23	0	0.00	3	14.60	14.55	-3	1,999	-0.15%
2022/11/22	0	0.00	10.1	14.25	14.55	-10.1	2,030	-0.50%
2022/11/21	2	14.50	0	0.00	14.30	2	2,145	0.09%
2022/11/16	10	14.65	0	0.00	14.50	10	2,186	0.46%
2022/11/14	0	0.00	2	15.00	15.00	-2	2,240	-0.09%
2022/11/10	0	0.00	1	15.15	15.00	-1	2,367	-0.04%
2022/11/09	3	15.10	0	0.00	15.05	3	3,088	0.10%
2022/11/08	0	0.00	10	15.00	14.95	-10	3,093	-0.32%
2022/11/04	10	14.90	0	0.00	15.05	10	3,118	0.32%
2022/11/03	0	0.00	1	14.65	15.00	-1	3,132	-0.03%
2022/11/02	2	14.85	0	0.00	14.90	2	3,183	0.06%
2022/11/01	1	14.70	1	14.70	14.70	0	3,283	0.00%
2022/10/31	0	0.00	1	14.60	14.55	-1	3,355	-0.03%
2022/10/28	2	14.45	10	14.85	14.40	-8	3,438	-0.23%
2022/10/27	11	14.80	2	14.85	14.85	9	3,520	0.26%
2022/10/26	1	14.65	1	14.85	14.65	0	3,690	0.00%
2022/10/25	0	0.00	2	14.75	14.75	-2	3,749	-0.05%
2022/10/24	3	14.70	0	0.00	14.60	3	3,837	0.08%
2022/10/21	2	14.60	10	14.60	14.50	-8	3,915	-0.20%
2022/10/20	10	14.40	0	0.00	14.80	10	3,999	0.25%
2022/10/19	0	0.00	3	15.03	15.00	-3	3,951	-0.08%
2022/10/17	1	14.65	1	14.50	14.85	0	3,952	0.00%
2022/10/14	0	0.00	17	14.94	15.00	-17	3,961	-0.43%
2022/10/13	31	14.50	0	0.00	14.20	31	3,960	0.78%
2022/10/12	1	15.20	15	15.10	15.25	-14	3,901	-0.36%
2022/10/11	15	14.95	0	0.00	14.70	15	3,917	0.38%
2022/10/07	0	0.00	2	15.45	15.45	-2	3,905	-0.05%
2022/10/06	0	0.00	1	15.45	15.15	-1	3,901	-0.03%
2022/10/04	2	15.00	0	0.00	14.90	2	3,863	0.05%
2022/10/03	10	14.60	0	0.00	14.55	10	3,863	0.26%
2022/09/30	0	0.00	2	14.60	14.70	-2	3,877	-0.05%
2022/09/22	1	15.90	0	0.00	16.15	1	3,843	0.03%
2022/09/20	0	0.00	2	16.83	16.75	-2	3,797	-0.05%
2022/09/15	5	17.55	0	0.00	17.45	5	3,742	0.13%
2022/09/14	5	17.20	0	0.00	17.30	5	3,716	0.13%
2022/09/13	20	17.93	0	0.00	17.50	20	3,700	0.54%
2022/09/12	0	0.00	1	17.60	17.75	-1	3,649	-0.03%
2022/09/08	1	17.40	0.3	17.40	17.40	0.7	3,622	0.02%
2022/09/06	1	16.95	1	17.20	16.95	0	3,516	0.00%
2022/09/05	1	17.10	1	17.60	17.10	0	3,477	0.00%
2022/09/02	1	17.30	4	17.28	17.30	-3	3,402	-0.09%
2022/08/30	0	0.00	2	16.45	16.65	-2	3,260	-0.06%
2022/08/29	0	0.00	7	16.52	16.40	-7	3,276	-0.21%
2022/08/26	15	17.27	0	0.00	17.10	15	3,414	0.44%
2022/08/25	0	0.00	1	17.00	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	10	16.80	16.70	-10	3,265	-0.31%
2022/08/23	3	16.78	0	0.00	16.70	3	3,258	0.09%
2022/08/22	0	0.00	6	16.85	16.85	-6	3,235	-0.19%
2022/08/19	0	0.00	1	16.45	16.50	-1	3,179	-0.03%
2022/08/18	0	0.00	5	16.36	16.40	-5	3,157	-0.16%
2022/08/17	2	16.80	0	0.00	16.60	2	3,109	0.06%
2022/08/16	48	17.44	30	17.53	17.20	18	3,011	0.60%
2022/08/15	1	16.85	1	16.75	16.75	0	2,293	0.00%
2022/08/12	0	0.00	1	16.85	16.85	-1	2,290	-0.04%
2022/08/11	0	0.00	20	17.20	16.85	-20	2,287	-0.87%
2022/08/10	1	17.10	2	17.15	17.10	-1	2,260	-0.04%
2022/08/09	2	17.15	1	17.05	17.05	1	2,240	0.04%
2022/08/08	3	17.38	10	17.45	17.40	-7	2,189	-0.32%
2022/08/05	2	17.30	8	17.21	17.30	-6	2,083	-0.29%
2022/08/04	4	16.83	15	16.83	16.75	-11	2,026	-0.54%
2022/08/03	5	16.78	25	16.88	16.60	-20	1,952	-1.02%
2022/08/02	21	17.76	17	17.51	17.25	4	1,876	0.21%
2022/08/01	6.1	17.28	7	17.29	17.40	-0.9	1,731	-0.05%
2022/07/29	43	17.31	18	16.96	17.20	25	1,682	1.49%
2022/07/28	62.1	17.21	52	16.59	16.55	10.1	1,594	0.63%
2022/07/27	25	16.80	15	16.77	16.90	10	1,578	0.63%
2022/07/26	10	16.40	0	0.00	16.30	10	1,488	0.67%
2022/07/25	15	16.25	15	16.30	16.50	0	1,485	0.00%
2022/07/22	0.2	16.35	0	0.00	16.35	0.2	1,485	0.01%
2022/07/15	0.1	15.60	35	15.59	15.65	-34.9	1,477	-2.36%
2022/07/12	25	15.39	1	15.69	15.20	24	1,527	1.57%
2022/07/11	0	0.00	40	15.31	15.40	-40	1,485	-2.69%
2022/07/08	1	15.25	0	0.00	15.25	1	1,484	0.07%
2022/07/07	3.1	15.00	0	0.00	15.05	3.1	1,472	0.21%
2022/07/06	10	14.70	0	0.00	14.60	10	1,468	0.68%
2022/06/27	0.1	15.00	0	0.00	15.10	0.1	1,527	0.00%
2022/06/24	0	0.00	0.2	14.90	14.75	-0.2	1,529	-0.01%
2022/06/21	1	14.70	1	14.55	14.85	0	1,547	0.00%
2022/06/20	11	14.53	0	0.00	14.35	11	1,578	0.70%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.01%
2022/06/13	0	0.00	1	15.25	15.25	-1	1,536	-0.07%
2022/06/08	0	0.00	1	15.75	15.70	-1	1,524	-0.07%
2022/06/06	10	15.85	1	15.75	16.05	9	1,533	0.59%
2022/06/01	0	0.00	1	15.65	15.60	-1	1,445	-0.07%
2022/05/30	2	15.55	0	0.00	15.60	2	1,444	0.14%
2022/05/26	0	0.00	0.2	15.30	15.30	-0.2	1,463	-0.01%
2022/05/24	11	15.70	0	0.00	15.30	11	1,493	0.74%
2022/05/19	16	15.04	0	0.00	15.15	16	1,489	1.07%
2022/05/12	0.2	15.30	0	0.00	15.15	0.2	1,498	0.02%
2022/05/10	2	15.25	0	0.00	15.50	2	1,486	0.13%
2022/05/09	4.3	15.66	0	0.00	15.40	4.3	1,485	0.29%
2022/05/06	3	16.00	0	0.00	16.00	3	1,459	0.21%
2022/05/05	3	16.15	0	0.00	16.20	3	1,463	0.20%
2022/05/04	3	16.05	0	0.00	16.10	3	1,460	0.21%
2022/04/22	0	0.00	1	17.25	17.60	-1	1,411	-0.07%
2022/04/15	0.8	16.55	0	0.00	16.55	0.8	1,460	0.05%
2022/04/13	5	16.45	2	16.55	16.50	3	1,548	0.19%
2022/04/01	3.5	16.65	0	0.00	16.70	3.5	1,848	0.19%
2022/03/31	1	17.00	1	16.95	16.85	0	1,869	0.00%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/24	0.2	17.25	0	0.00	17.25	0.2	1,900	0.01%
2022/03/23	0.2	17.13	2	17.15	17.15	-1.8	1,929	-0.10%
2022/03/22	2	16.95	0	0.00	16.80	2	1,938	0.10%
2022/03/17	0	0.00	2	16.45	16.50	-2	1,946	-0.10%
2022/03/15	0	15.97	0	0.00	15.90	0	2,038	0.00%
2022/03/11	2.2	15.90	1	15.95	15.95	1.2	2,074	0.06%
2022/03/09	0.1	15.35	0	0.00	15.35	0.1	2,077	0.00%
2022/03/07	5	16.00	0	0.00	15.95	5	2,050	0.24%
2022/03/04	0.2	16.70	0	0.00	16.65	0.2	2,041	0.01%
2022/03/03	0	0.00	20.7	16.63	16.70	-20.7	2,081	-1.00%
2022/03/01	0	0.00	1	16.60	16.85	-1	2,175	-0.05%
2022/02/24	0	0.00	12.2	16.45	16.45	-12.2	2,329	-0.52%
2022/02/14	1	16.75	0	0.00	16.75	1	3,115	0.03%
2022/02/10	5	17.00	0	0.00	17.10	5	3,315	0.15%
2022/01/26	1	16.35	0	0.00	16.45	1	3,782	0.03%
2022/01/24	2	16.55	0	0.00	16.55	2	4,105	0.05%
2022/01/14	0	0.00	6	17.18	17.10	-6	4,309	-0.14%
2022/01/13	1	17.55	0	0.00	17.40	1	4,331	0.02%
2022/01/12	0	0.00	5	17.35	17.40	-5	4,461	-0.11%
2022/01/11	12	17.56	0	0.00	17.40	12	4,541	0.26%
2022/01/07	18	17.69	4	17.65	17.65	14	4,468	0.31%
2022/01/06	0	0.00	10	18.00	18.05	-10	4,432	-0.23%
2022/01/05	10	18.25	0	0.00	18.30	10	4,439	0.23%
2021/12/30	0	0.00	5	18.90	19.00	-5	4,460	-0.11%
2021/12/28	11	18.86	0	0.00	18.65	11	4,484	0.25%
2021/12/27	0	0.00	2	18.60	18.70	-2	4,343	-0.05%
2021/12/23	4.2	18.65	10	18.80	19.00	-5.8	4,412	-0.13%
2021/12/20	7.4	18.22	0	0.00	18.35	7.4	4,354	0.17%
2021/12/16	0	0.00	5	19.00	18.90	-5	4,316	-0.12%
2021/12/14	30	18.50	0	0.00	18.30	30	4,281	0.70%
2021/12/10	0.9	18.60	6	19.10	19.05	-5.1	4,282	-0.12%
2021/12/09	1	19.00	0	0.00	18.65	1	4,212	0.02%
2021/12/06	3.5	18.20	0	0.00	18.15	3.5	4,192	0.08%
2021/12/03	0	0.00	10	18.20	18.20	-10	4,189	-0.24%
2021/11/30	1	18.40	11	18.46	18.35	-10	4,244	-0.24%
2021/11/29	1	18.20	2	18.43	18.35	-1	4,246	-0.02%
2021/11/26	1.1	19.15	0	0.00	18.85	1.1	4,214	0.03%
2021/11/25	10	19.80	0	0.00	19.50	10	4,179	0.24%
2021/11/24	2	20.33	3	20.05	20.00	-1	4,163	-0.02%
2021/11/23	1	20.25	6	20.53	20.20	-5	4,171	-0.12%
2021/11/22	46.1	21.72	11	21.67	21.45	35.1	4,095	0.86%
2021/11/10	5	19.15	1	19.20	19.45	4	3,891	0.10%
2021/11/09	20	19.40	0	0.00	19.35	20	3,899	0.51%
2021/11/08	53	19.58	2	19.60	19.40	51	3,946	1.29%
2021/11/05	6	20.82	0	0.00	20.65	6	3,870	0.16%
2021/11/04	3	20.73	22	20.94	21.00	-19	3,878	-0.49%
2021/11/03	3	20.80	10	20.83	20.80	-7	3,873	-0.18%
2021/11/02	25	21.08	25	20.76	20.80	0	3,869	0.00%
2021/11/01	2	20.70	9	21.14	21.20	-7	3,777	-0.19%
2021/10/29	5	20.54	30	20.88	20.50	-25	3,691	-0.68%
2021/10/28	1	20.85	2	21.25	20.80	-1	3,633	-0.03%
2021/10/27	47	21.07	2	21.15	21.00	45	3,530	1.27%
2021/10/26	14	20.46	10	20.58	20.80	4	3,468	0.12%
2021/10/25	35	20.82	14.2	20.86	20.65	20.8	3,480	0.60%
2021/10/22	7	20.38	11	20.65	20.50	-4	3,424	-0.12%
2021/10/21	18	20.35	18	20.38	20.50	0	3,439	0.00%
2021/10/20	6	19.62	0	0.00	19.65	6	3,366	0.18%
2021/10/19	0	0.00	4	19.80	19.80	-4	3,913	-0.10%
2021/10/18	4	19.40	0	0.00	19.40	4	4,373	0.09%
2021/10/15	0	0.00	3	19.77	19.60	-3	4,389	-0.07%
2021/10/14	2	19.25	6	19.23	19.35	-4	4,367	-0.09%
2021/10/08	5	18.90	6	19.39	18.90	-1	4,537	-0.02%
2021/10/06	10	18.40	0	0.00	18.15	10	4,452	0.22%
2021/09/27	2	18.35	3	18.37	18.25	-1	5,008	-0.02%
2021/09/23	0	0.00	2	18.15	18.45	-2	4,985	-0.04%
2021/09/22	0	0.00	7	18.04	18.25	-7	4,984	-0.14%
2021/09/17	0	0.00	76	17.56	18.15	-76	4,971	-1.53%
2021/09/16	0	0.00	91	17.27	17.25	-91	4,993	-1.82%
2021/09/10	1	17.20	0	0.00	17.15	1	5,128	0.02%
2021/09/09	0	0.00	2	16.90	16.95	-2	5,164	-0.04%
2021/09/06	3	17.45	315	17.38	17.05	-312	5,204	-6.00%	大賣/鉅額交易
2021/09/03	0	0.00	145	17.58	17.45	-145	5,232	-2.77%	大賣/鉅額交易
2021/08/30	0	0.00	3	17.42	17.35	-3	5,365	-0.06%
2021/08/27	0	0.00	131	17.60	17.45	-131	5,384	-2.43%	大賣/鉅額交易
2021/08/26	2	17.45	88	17.66	17.45	-86	5,389	-1.60%
2021/08/25	0	0.00	182	17.66	17.75	-182	5,417	-3.36%	大賣/鉅額交易
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/23	1	16.70	0	0.00	16.85	1	5,493	0.02%
2021/08/20	0	0.00	2	16.40	16.45	-2	5,515	-0.04%
2021/08/19	5	16.50	0	0.00	16.45	5	5,520	0.09%
2021/08/18	0	0.00	5	16.54	16.80	-5	5,511	-0.09%
2021/08/17	0	0.00	3	16.50	16.45	-3	5,516	-0.05%
2021/08/16	1	16.50	4	16.80	16.50	-3	5,489	-0.05%
2021/08/13	2	17.70	1	17.70	17.70	1	5,407	0.02%
2021/08/12	1	18.10	0	0.00	18.05	1	5,421	0.02%
2021/08/09	3.1	18.76	0	0.00	18.70	3.1	5,716	0.05%
2021/08/06	2	19.40	2	19.55	19.50	0	5,713	0.00%
2021/08/05	2	19.15	0	0.00	19.10	2	5,794	0.03%
2021/08/04	2	19.15	4	19.28	19.15	-2	5,978	-0.03%
2021/08/03	3	19.10	2	19.15	19.20	1	6,092	0.02%
2021/08/02	0	0.00	2	19.35	19.40	-2	6,110	-0.03%
2021/07/30	5	19.35	5	20.00	19.35	0	6,168	0.00%
2021/07/29	0	0.00	4	19.58	20.00	-4	6,186	-0.06%
2021/07/28	7	19.49	16	19.24	19.35	-9	6,150	-0.15%
2021/07/27	4	20.13	1	19.85	19.50	3	6,230	0.05%
2021/07/26	25	20.25	30	20.17	20.15	-5	6,289	-0.08%
2021/07/23	38	20.56	209	20.77	20.60	-171	6,215	-2.75%	大賣/鉅額交易
2021/07/22	13	20.45	19	20.16	20.45	-6	5,744	-0.10%
2021/07/21	3	18.72	1	18.55	18.60	2	5,427	0.04%
2021/07/20	0	0.00	2	19.30	18.85	-2	5,491	-0.04%
2021/07/16	3	19.17	1	19.15	19.20	2	6,024	0.03%
2021/07/15	6	19.36	11	19.30	19.45	-5	6,085	-0.08%
2021/07/14	0	0.00	0.6	18.90	18.90	-0.6	5,965	-0.01%
2021/07/13	2	19.15	4.2	19.30	18.75	-2.2	6,038	-0.04%
2021/07/12	0	18.55	0	0.00	18.55	0	6,027	0.00%
2021/07/09	1	18.55	0	0.00	18.60	1	6,066	0.02%
2021/07/08	0	0.00	0.1	18.85	18.80	-0.1	6,295	0.00%
2021/07/07	3	18.90	1	19.00	18.95	2	6,468	0.03%
2021/07/06	7.1	19.29	3	19.53	19.35	4.1	6,849	0.06%
2021/07/05	8	19.79	11	19.82	20.15	-3	6,920	-0.04%
2021/07/01	42	19.05	0	0.00	19.00	42	6,825	0.62%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/29	4	19.05	1	19.00	19.05	3	6,873	0.04%
2021/06/28	5	19.40	0	0.00	19.30	5	6,907	0.07%
2021/06/25	0	0.00	4	19.78	19.40	-4	6,920	-0.06%
2021/06/24	102	19.00	0	0.00	18.95	102	6,986	1.46%	大買/鉅額交易
2021/06/23	55	18.80	0	0.00	18.95	55	7,038	0.78%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	0	0.00	10	18.30	18.40	-10	7,088	-0.14%
2021/06/18	0	0.00	5	19.00	18.80	-5	7,116	-0.07%
2021/06/11	2	19.40	11	19.27	19.25	-9	7,475	-0.12%
2021/06/10	0	0.00	2	19.95	19.75	-2	7,454	-0.03%
2021/06/09	0	0.00	11	19.40	19.35	-11	7,465	-0.15%
2021/06/08	12	19.95	0	0.00	19.45	12	7,485	0.16%
2021/06/07	0	0.00	10	19.50	19.70	-10	7,430	-0.13%
2021/06/04	2	19.65	0	0.00	19.50	2	7,427	0.03%
2021/06/03	4	19.85	0	0.00	19.75	4	7,463	0.05%
2021/06/02	2	19.93	1	19.90	19.80	1	7,505	0.01%
2021/06/01	5	20.15	5	20.30	20.20	0	7,488	0.00%
2021/05/31	11	20.14	14	19.89	20.05	-3	7,504	-0.04%
2021/05/28	8	19.42	34	19.54	19.35	-26	7,466	-0.35%
2021/05/27	0	0.00	30	19.10	19.05	-30	7,495	-0.40%
2021/05/25	0	0.00	3	19.20	19.20	-3	7,579	-0.04%
2021/05/21	0	0.00	26	18.69	18.85	-26	7,613	-0.34%
2021/05/20	3	18.43	5	18.40	18.35	-2	7,723	-0.03%
2021/05/19	27.1	19.40	14	19.16	18.85	13.1	7,749	0.17%
2021/05/18	2	17.40	2	17.95	18.40	0	7,543	0.00%
2021/05/17	2	17.30	0	0.00	17.05	2	7,551	0.03%
2021/05/14	0	0.00	10	18.55	18.20	-10	7,535	-0.13%
2021/05/13	1	18.50	8	18.39	18.60	-7	7,498	-0.09%
2021/05/12	16	18.81	31	18.75	17.85	-15	7,476	-0.20%
2021/05/11	7	19.71	0	0.00	19.30	7	7,309	0.10%
2021/05/10	6	20.87	1	20.95	20.70	5	7,241	0.07%
2021/05/06	10	20.00	2	20.50	20.00	8	7,257	0.11%
2021/05/05	1	20.30	5	20.30	20.30	-4	7,216	-0.06%
2021/05/04	10	20.38	0	0.00	20.40	10	7,273	0.14%
2021/05/03	46	21.61	0	0.00	21.25	46	7,374	0.62%
2021/04/29	0	0.00	16	23.00	22.85	-16	7,364	-0.22%
2021/04/28	3	23.25	5	23.46	23.20	-2	7,494	-0.03%
2021/04/27	2	22.60	15	23.03	23.60	-13	7,501	-0.17%
2021/04/26	3	22.75	5	22.74	22.70	-2.1	7,364	-0.03%
2021/04/23	0	0.00	50	22.85	22.80	-50	7,366	-0.68%
2021/04/22	5	23.52	4	23.40	23.15	1	7,341	0.01%
2021/04/21	0	0.00	10	23.40	23.35	-10	6,992	-0.14%
2021/04/20	12	23.75	0	0.00	23.70	12	6,993	0.17%
2021/04/19	3	23.95	0	0.00	23.65	3	7,106	0.04%
2021/04/16	1	23.90	7	23.91	23.85	-6	7,109	-0.08%
2021/04/15	1	23.95	0	0.00	24.15	1	7,356	0.01%
2021/04/14	18.1	23.93	27	23.72	23.70	-8.9	7,381	-0.12%
2021/04/13	54	25.76	41	25.75	24.95	13	7,423	0.18%
2021/04/12	51	25.79	14	25.94	26.10	37	7,719	0.48%
2021/04/09	26.1	25.25	17	25.14	25.25	9.1	7,419	0.12%
2021/04/08	1	24.90	1	24.95	25.05	0	7,311	0.00%
2021/04/07	3	24.35	0	0.00	24.30	3	7,251	0.04%
2021/04/06	0	0.00	11	24.15	24.25	-11	7,414	-0.15%
2021/04/01	3	24.15	0	0.00	24.10	3	7,472	0.04%
2021/03/31	19	24.59	2	24.50	24.40	17	7,565	0.22%
2021/03/30	0	24.10	0	0.00	24.45	0	8,201	0.00%
2021/03/29	2	24.10	0	0.00	24.10	2	8,294	0.02%
2021/03/26	3	24.50	0	0.00	24.35	3	8,355	0.04%
2021/03/25	0	25.00	5	25.00	24.70	-5	8,476	-0.06%
2021/03/24	1	24.90	0	0.00	24.65	1	8,573	0.01%
2021/03/23	3	24.65	7	24.99	24.65	-4	8,756	-0.05%
2021/03/22	0	0.00	4.4	24.84	24.90	-4.4	8,859	-0.05%
2021/03/19	0	24.56	1	24.15	24.20	-1	8,967	-0.01%
2021/03/18	5	24.66	3	24.40	24.40	2	9,205	0.02%
2021/03/17	0	0.00	12	24.45	24.30	-12	9,666	-0.12%
2021/03/16	2	24.20	10	24.10	24.05	-8	10,214	-0.08%
2021/03/15	20	24.20	10	24.25	24.10	10	10,930	0.09%
2021/03/12	25	24.16	0	0.00	24.30	25	11,261	0.22%
2021/03/11	3	24.15	5	23.96	24.15	-2	11,671	-0.02%
2021/03/10	0	0.00	2	23.55	23.50	-2	12,307	-0.02%
2021/03/09	7	22.93	1	22.95	23.05	6	12,599	0.05%
2021/03/08	2	23.28	31	23.50	23.30	-29	12,988	-0.22%
2021/03/05	1	23.30	0	0.00	23.60	1	13,490	0.01%
2021/03/04	17	23.91	0	0.00	23.80	17	13,934	0.12%
2021/03/03	2	24.00	12.6	24.62	24.55	-10.6	14,290	-0.07%
2021/03/02	6	24.50	0	0.00	24.30	6	14,512	0.04%
2021/02/26	6	24.53	1	24.20	24.45	5	15,123	0.03%
2021/02/25	5	24.96	0.4	25.00	24.90	4.6	16,307	0.03%
2021/02/24	6	25.14	7	25.24	24.95	-1	16,690	-0.01%
2021/02/22	25	25.36	2	25.80	25.45	23	17,300	0.13%
2021/02/19	8	25.01	12	25.17	25.20	-4	17,315	-0.02%
2021/02/18	22	24.66	3	24.67	25.00	19	17,352	0.11%
2021/02/17	6	24.83	2	24.45	24.80	4	17,488	0.02%
2021/02/05	24	24.07	5	23.85	23.85	19	17,636	0.11%
2021/02/04	10	24.20	0	0.00	24.25	10	18,862	0.05%
2021/02/03	5.1	24.35	0	0.00	24.00	5.1	20,297	0.03%
2021/02/02	7	23.74	0	0.00	23.90	7	20,268	0.03%
2021/02/01	5	23.56	51	23.56	23.70	-46	20,298	-0.23%
2021/01/29	7	24.20	4	24.03	24.15	3	20,338	0.01%
2021/01/27	11	24.40	0	0.00	24.45	11	20,310	0.05%
2021/01/26	110.1	24.50	3	24.60	24.45	107.1	20,419	0.52%	大買/鉅額交易
2021/01/25	33.1	24.15	3	23.80	25.25	30.1	20,443	0.15%
2021/01/22	7	23.78	0	0.00	23.80	7	20,225	0.03%
2021/01/21	12	24.22	65	24.12	23.85	-53	20,153	-0.26%
2021/01/20	5	24.80	40	24.83	24.75	-35	19,974	-0.18%
2021/01/19	6	25.67	3	25.90	25.50	3	19,904	0.02%
2021/01/18	0	0.00	5	26.00	25.90	-5	19,888	-0.03%
2021/01/15	159	26.21	6.1	25.81	25.80	152.9	19,807	0.77%	大買/鉅額交易
2021/01/14	0	0.00	15	26.20	26.70	-15	19,694	-0.08%
2021/01/13	0	0.00	32	26.40	26.40	-32	19,635	-0.16%
2021/01/12	70	26.50	133	26.24	26.10	-63	19,627	-0.32%	大賣/
2021/01/11	4	27.21	25	27.43	27.35	-21	19,445	-0.11%
2021/01/08	2	26.78	86	26.57	26.90	-84	19,396	-0.43%
2021/01/07	44	27.86	6	27.83	27.90	38	19,146	0.20%
2021/01/06	26	28.42	12	28.40	28.00	14	19,138	0.07%
2021/01/05	59	29.44	44	29.74	28.85	15	18,887	0.08%
2021/01/04	37	29.23	31	29.25	29.25	6	18,481	0.03%
2020/12/31	126	28.68	15	28.74	28.70	111	18,409	0.60%	大買/鉅額交易
2020/12/30	11	29.09	11	29.08	29.05	0	18,389	0.00%
2020/12/29	4	29.15	7	29.29	29.05	-3	18,366	-0.02%
2020/12/28	171	28.48	1	28.50	28.55	170	18,193	0.93%	大買/鉅額交易
2020/12/25	46	28.38	1	28.25	28.20	45	18,123	0.25%
2020/12/24	91	29.33	68	28.81	28.30	23	18,075	0.13%
2020/12/23	0	0.00	5	28.27	28.40	-5	17,531	-0.03%
2020/12/22	9	28.00	4	27.94	27.55	5	17,525	0.03%
2020/12/21	5	28.26	11	28.16	28.05	-6	17,375	-0.03%
2020/12/18	107	28.93	29	29.13	28.85	78	17,222	0.45%	大買/
2020/12/17	23	28.61	36.9	28.85	29.15	-13.9	17,114	-0.08%
2020/12/16	44	28.57	25	28.48	28.55	19	16,949	0.11%
2020/12/15	23	28.20	16	28.40	28.35	7	16,987	0.04%
2020/12/14	301	28.04	64	28.55	28.15	237	16,817	1.41%	大買/鉅額交易
2020/12/11	344	28.38	25	28.33	28.35	319	16,622	1.92%	大買/鉅額交易
2020/12/10	56	29.70	40.7	29.70	29.50	15.3	15,975	0.10%
2020/12/09	21	28.96	15	28.91	28.95	6	15,487	0.04%
2020/12/08	24	28.08	28.4	28.37	28.85	-4.4	14,869	-0.03%
2020/12/07	4	27.70	42.1	27.75	28.00	-38.1	14,591	-0.26%
2020/12/04	36	27.23	28	26.71	27.25	8	14,306	0.06%
2020/12/03	3	25.47	11	25.20	25.40	-8	13,790	-0.06%
2020/12/02	3	24.85	2	25.10	25.25	1	13,659	0.01%
2020/12/01	10	24.21	24	24.50	24.45	-14	13,459	-0.10%
2020/11/30	15	23.47	25	23.95	24.05	-10	13,389	-0.07%
2020/11/27	6	23.08	13	23.09	23.05	-7	13,684	-0.05%
2020/11/26	24	22.76	7	22.79	22.75	17	13,364	0.13%
2020/11/25	67	22.61	44	22.48	22.80	23	13,205	0.17%
2020/11/24	29	22.32	54	21.89	22.80	-25	12,683	-0.20%
2020/11/23	37	21.13	73	21.08	21.05	-36	11,589	-0.31%
2020/11/20	20	21.04	68	21.08	21.40	-48	11,229	-0.43%
2020/11/19	62	20.53	47	20.65	20.55	15	11,119	0.13%
2020/11/18	26	20.13	29	20.37	20.20	-3	11,100	-0.03%
2020/11/17	26	20.10	13	20.07	20.05	13	11,224	0.12%
2020/11/16	60	20.20	8	20.23	20.30	52	11,432	0.45%
2020/11/13	21	20.10	36	19.98	20.15	-15	11,555	-0.13%
2020/11/12	78	20.54	49.1	20.81	20.10	29	11,497	0.25%
2020/11/11	23	20.66	105	20.64	20.90	-82	10,545	-0.78%	大賣/
2020/11/10	0	0.00	7	19.30	19.00	-7	9,431	-0.07%
2020/11/09	7	19.30	15	19.26	19.10	-8	9,448	-0.08%
2020/11/06	2	19.05	20	18.89	19.00	-18	9,507	-0.19%
2020/11/05	1	18.75	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	7	19.00	18.80	-7	9,792	-0.07%
2020/11/03	7	19.01	37	19.05	18.90	-30	9,779	-0.31%
2020/11/02	9	18.83	5	18.85	18.80	4	9,764	0.04%
2020/10/30	11	18.19	1	18.25	18.10	10	9,710	0.10%
2020/10/29	12	18.27	2	18.45	18.45	10	9,859	0.10%
2020/10/28	1	18.40	5	18.35	18.25	-4	9,821	-0.04%
2020/10/27	4	18.13	2	18.45	18.30	2	9,899	0.02%
2020/10/26	5	18.23	0	0.00	18.20	5	9,994	0.05%
2020/10/23	5	18.45	0	0.00	18.50	5	10,095	0.05%
2020/10/22	5	18.28	0	0.00	18.30	5	10,304	0.05%
2020/10/20	5	18.46	0	0.00	18.40	5	10,813	0.05%
2020/10/19	0	0.00	2	18.70	18.80	-2	11,154	-0.02%
2020/10/16	4	18.38	5	18.60	18.30	-1	12,284	-0.01%
2020/10/15	2	18.95	0	0.00	18.55	2	12,340	0.02%
2020/10/14	4	19.23	0	0.00	19.15	4	12,525	0.03%
2020/10/13	2	19.10	0	0.00	19.10	2	12,750	0.02%
2020/10/12	0	0.00	1	19.05	19.05	-1	12,835	-0.01%
2020/10/08	5	19.00	24	19.02	18.95	-19	13,027	-0.15%
2020/10/07	0	0.00	6	18.85	18.95	-6	13,121	-0.05%
2020/10/06	7	18.82	7	19.11	18.75	0	13,190	0.00%
2020/10/05	0	0.00	16	18.75	18.80	-16	13,421	-0.12%
2020/09/29	0	0.00	2	18.55	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	4	18.08	18.05	-4	14,264	-0.03%
2020/09/25	0	0.00	14	17.65	17.25	-14	14,628	-0.10%
2020/09/24	10	17.85	16	17.82	17.85	-6	14,986	-0.04%
2020/09/23	0	0.00	3	18.18	18.15	-3	15,546	-0.02%
2020/09/22	9	18.13	41	18.00	18.10	-32	16,114	-0.20%
2020/09/21	5	18.51	1	18.45	18.40	4	17,453	0.02%
2020/09/18	14	18.46	12	18.87	18.45	2	18,724	0.01%
2020/09/17	5	18.45	5	18.50	18.55	0	19,978	0.00%
2020/09/16	5	18.75	2	18.70	18.30	3	20,093	0.01%
2020/09/15	0	0.00	2	18.50	18.35	-2	20,160	-0.01%
2020/09/14	0	0.00	9	18.32	18.35	-9	20,427	-0.04%
2020/09/11	4	17.75	0	0.00	17.95	4	20,533	0.02%
2020/09/10	3	18.03	0	0.00	17.95	3	20,750	0.01%
2020/09/09	10	17.81	2	18.05	18.25	8	20,927	0.04%
2020/09/08	7	18.05	7	18.10	17.95	0	20,932	0.00%
2020/09/07	11	18.38	7	18.18	18.10	4	20,986	0.02%
2020/09/04	12.2	18.47	4	18.50	18.50	8.2	21,137	0.04%
2020/09/03	40	19.49	12	19.72	19.05	28	21,304	0.13%
2020/09/02	29	19.71	17	19.44	19.70	12	21,339	0.06%
2020/09/01	3	18.67	2	18.75	18.55	1	21,468	0.00%
2020/08/28	0	0.00	5	19.20	18.90	-5	22,792	-0.02%
2020/08/27	3	19.05	11	19.18	18.85	-8	22,718	-0.04%
2020/08/26	0	0.00	10	18.85	18.80	-10	22,626	-0.04%
2020/08/25	0	0.00	28	19.22	18.90	-28	22,715	-0.12%
2020/08/24	2	19.10	11	19.00	19.10	-9	22,502	-0.04%
2020/08/21	3	18.22	14	18.41	18.60	-11	22,231	-0.05%
2020/08/20	21	17.65	11	17.17	17.70	10	21,981	0.05%
2020/08/19	13	18.94	7	18.96	18.60	6	21,774	0.03%
2020/08/18	6	18.30	203	18.29	18.85	-197	21,484	-0.92%	大賣/鉅額交易
2020/08/17	243	18.97	230	18.74	18.60	13	21,357	0.06%	大買/大賣/
2020/08/14	174	18.45	9	18.46	18.60	165	21,046	0.78%	大買/鉅額交易
2020/08/13	0	0.00	6	18.16	17.90	-6	20,727	-0.03%
2020/08/12	0	0.00	2	18.10	17.95	-2	20,700	-0.01%
2020/08/11	14	17.78	5	17.72	17.75	9	20,652	0.04%
2020/08/10	5	18.30	9	18.54	18.20	-4	20,700	-0.02%
2020/08/07	2	17.98	4	17.94	17.95	-2	21,026	-0.01%
2020/08/06	1	18.05	21	18.22	17.85	-20	21,102	-0.09%
2020/08/05	16	18.03	3	18.10	18.00	13	21,000	0.06%
2020/08/04	10	18.04	3.1	17.85	17.90	6.9	20,933	0.03%
2020/08/03	26	17.51	10	17.55	17.50	16	20,795	0.08%
2020/07/31	18	17.47	4	17.38	17.55	14	20,793	0.07%
2020/07/30	2	17.45	13	17.52	17.70	-11	20,785	-0.05%
2020/07/29	5	17.55	2	17.50	17.15	3	20,785	0.01%
2020/07/28	2	16.95	21	17.04	16.90	-19	20,938	-0.09%
2020/07/27	13	17.30	1	17.35	17.30	12	20,843	0.06%
2020/07/24	10	17.77	40	17.57	17.80	-30	20,692	-0.14%
2020/07/23	18	18.33	3	18.27	18.25	15	20,435	0.07%
2020/07/22	73	18.57	88	19.05	19.05	-15	20,038	-0.07%
2020/07/21	11	17.68	6	17.73	17.55	5	18,941	0.03%
2020/07/20	17	17.59	0	0.00	17.70	17	18,845	0.09%
2020/07/17	20	17.79	3	17.58	17.50	17	18,634	0.09%
2020/07/16	3	18.45	4	18.38	18.30	-1	18,373	-0.01%
2020/07/15	9	18.62	19	18.51	18.25	-10	18,286	-0.05%
2020/07/14	6	19.03	2	18.95	18.90	4	18,136	0.02%
2020/07/13	0	0.00	3	19.60	19.25	-3	18,054	-0.02%
2020/07/10	1	19.40	2	19.28	19.20	-1	17,983	-0.01%
2020/07/09	20	19.51	16	19.57	19.20	4	17,778	0.02%
2020/07/08	3	19.18	6	19.27	19.20	-3	17,559	-0.02%
2020/07/07	49	19.22	14	19.34	19.15	35	17,323	0.20%
2020/07/06	12	19.54	18.1	19.87	19.90	-6.1	16,951	-0.04%
2020/07/03	18	19.21	5.5	19.27	19.00	12.5	16,535	0.08%
2020/07/02	15	19.95	50	19.77	19.95	-35	16,073	-0.22%
2020/07/01	16	19.57	5	19.32	19.40	11	15,487	0.07%
2020/06/30	84.6	19.40	63	19.45	19.10	21.6	14,947	0.14%
2020/06/29	71	18.03	70.2	18.15	18.60	0.8	13,696	0.01%
2020/06/24	96	17.18	65.4	17.20	16.95	30.6	12,431	0.25%
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	5	15.20	8	15.10	15.25	-3	10,870	-0.03%
2020/06/19	18	14.42	8	14.48	13.90	10	10,806	0.09%
2020/06/18	13	14.74	6	14.70	14.60	7	10,561	0.07%
2020/06/17	4	14.80	12	14.80	15.00	-8	10,446	-0.08%
2020/06/16	11	14.80	10	14.87	14.60	1	10,201	0.01%
2020/06/15	10	14.30	0	0.00	14.00	10	10,081	0.10%
2020/06/12	4	13.93	4	14.00	14.10	0	9,988	0.00%
2020/06/11	7	14.77	11	14.89	14.45	-4	9,849	-0.04%
2020/06/10	24	14.84	3	14.80	14.55	21	9,647	0.22%
2020/06/09	21	15.78	25	15.64	15.50	-4	9,516	-0.04%
2020/06/08	58	15.78	28	16.04	16.15	30	9,108	0.33%
2020/06/05	27	14.89	31	15.05	15.05	-4	8,245	-0.05%
2020/06/04	6	13.53	44	13.70	14.15	-38	7,140	-0.53%
2020/06/03	4	12.90	2	12.90	12.90	2	6,831	0.03%
2020/06/02	5	12.70	3	12.78	12.75	2	6,776	0.03%
2020/06/01	5	12.90	2	12.93	12.85	3	6,864	0.04%
2020/05/28	4	12.35	0	0.00	12.25	4	6,794	0.06%
2020/05/27	0	0.00	5	12.40	12.30	-5	6,749	-0.07%
2020/05/26	4	12.78	34	12.66	12.45	-30	6,830	-0.44%
2020/05/25	1	12.45	81	12.34	12.55	-80	6,754	-1.18%
2020/05/20	21	12.60	3	12.50	12.55	18	6,743	0.27%
2020/05/18	6	12.60	6	12.70	12.55	0	6,728	0.00%
2020/05/15	26	12.65	0	0.00	12.50	26	6,722	0.39%
2020/05/14	171	13.49	133	13.63	13.10	38	6,607	0.58%	大買/大賣/
2020/05/13	0	0.00	5	13.10	13.20	-5	6,223	-0.08%
2020/05/11	0	0.00	7	12.45	12.65	-7	6,565	-0.11%
2020/05/08	1	12.60	0	0.00	12.55	1	6,537	0.02%
2020/05/06	6	12.63	15	12.62	12.60	-9	6,486	-0.14%
2020/05/05	17	12.91	4	12.73	12.65	13	6,448	0.20%
2020/05/04	66	12.99	57	13.09	12.85	9	6,360	0.14%
2020/04/30	5	12.30	0	0.00	12.20	5	6,091	0.08%
2020/04/29	7	12.34	1	12.30	12.30	6	6,058	0.10%
2020/04/28	14	12.22	0	0.00	12.05	14	6,094	0.23%
2020/04/27	20	12.25	2	12.25	12.20	18	6,213	0.29%
2020/04/24	13	12.06	6	11.89	12.15	7	6,255	0.11%
2020/04/23	2	11.75	2	11.60	11.75	0	6,239	0.00%
2020/04/22	0	0.00	0.1	11.55	11.60	-0.1	6,351	0.00%
2020/04/21	7	11.66	6	11.53	11.20	1	6,346	0.02%
2020/04/20	27	11.79	0	0.00	11.55	27	6,395	0.42%
2020/04/17	0	0.00	5	12.25	11.65	-5	6,396	-0.08%
2020/04/16	4	12.64	8	12.58	12.30	-4	6,288	-0.06%
2020/04/14	11	12.64	2	12.55	12.45	9	6,240	0.14%
2020/04/13	2	12.30	0	0.00	12.15	2	6,138	0.03%
2020/04/10	2	12.20	1	12.30	12.30	1	6,114	0.02%
2020/04/09	1	11.80	2	11.80	11.85	-1	6,179	-0.02%
2020/04/08	176	11.97	178	12.33	12.05	-2	6,266	-0.03%	大買/大賣/
2020/04/07	2	11.60	2	11.60	11.70	0	6,267	0.00%
2020/04/06	1	11.55	6	11.58	11.60	-5	6,251	-0.08%
2020/04/01	2	11.45	2	11.60	11.50	0	6,229	0.00%
2020/03/31	2	11.55	0	0.00	11.70	2	6,182	0.03%
2020/03/27	2	10.60	0	0.00	10.30	2	5,987	0.03%
2020/03/26	3	10.35	0	0.00	10.50	3	6,044	0.05%
2020/03/25	0	0.00	6	10.30	10.50	-6	6,039	-0.10%
2020/03/24	3	9.94	2	10.00	10.00	1	5,977	0.02%
2020/03/23	0	0.00	30	8.99	9.48	-30	5,916	-0.51%
2020/03/20	25	8.85	0	0.00	8.88	25	5,850	0.43%
2020/03/19	1	8.08	120	8.08	8.08	-119	5,853	-2.03%	大賣/鉅額交易
2020/03/17	1	9.28	0	0.00	9.17	1	5,669	0.02%
2020/03/16	45	10.30	0	0.00	9.89	45	5,615	0.80%
2020/03/13	89	10.25	40	10.00	10.30	49	5,604	0.87%
2020/03/12	0	0.00	2	11.20	11.10	-2	5,349	-0.04%
2020/03/11	2	12.40	2	12.15	11.95	0	5,250	0.00%
2020/03/10	0	0.00	15	11.93	12.15	-15	5,260	-0.29%
2020/03/09	1	12.70	0	0.00	12.25	1	5,203	0.02%
2020/03/06	1	12.90	20	12.95	12.90	-19	5,145	-0.37%
2020/03/05	22	13.25	3	13.22	13.15	19	5,204	0.37%
2020/03/04	13	12.49	12	12.71	13.00	1	5,094	0.02%
2020/03/03	8	12.96	2	12.85	12.85	6	5,109	0.12%
2020/02/25	0	0.00	4	13.58	13.60	-4	5,629	-0.07%
2020/02/24	11	13.70	0	0.00	13.70	11	5,608	0.20%
2020/02/20	5	14.15	3	14.10	14.15	2	5,523	0.04%
2020/02/17	1	14.00	0	0.00	14.05	1	5,418	0.02%
2020/02/14	18	14.29	35	14.19	14.15	-17	5,363	-0.32%
2020/02/13	21	14.42	27	14.46	14.55	-6	5,129	-0.12%
2020/02/10	2	13.55	0	0.00	13.60	2	4,639	0.04%
2020/02/07	0	0.00	1	13.60	13.55	-1	4,611	-0.02%
2020/01/31	1	13.75	0	0.00	13.85	1	4,398	0.02%
2020/01/30	0	0.00	3	13.78	13.65	-3	4,365	-0.07%
2020/01/17	1	14.25	11	14.23	14.30	-10	4,082	-0.24%
2020/01/16	13	14.20	3	14.22	14.20	10	4,057	0.25%
2020/01/15	0	0.00	3	13.90	13.90	-3	3,930	-0.08%
2020/01/14	1	14.00	7	14.00	14.00	-6	3,881	-0.15%
2020/01/13	1	13.70	1	13.75	13.80	0	3,806	0.00%
2020/01/08	4	13.30	0	0.00	13.30	4	3,694	0.11%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/06	10	13.55	3	13.45	13.45	7	3,616	0.19%
2020/01/03	6	13.63	54	13.70	13.70	-48	3,537	-1.36%
2020/01/02	3	13.62	16	13.57	13.65	-13	3,406	-0.38%
2019/12/31	0	0.00	22.1	13.24	13.30	-22.1	3,260	-0.68%
2019/12/27	3	12.95	0	0.00	13.00	3	3,153	0.10%
2019/12/26	0	0.00	5	12.95	12.95	-5	3,161	-0.16%
2019/12/23	1	13.35	6	13.24	13.00	-5	3,432	-0.15%
2019/12/20	1	13.05	5	13.10	13.05	-4	3,363	-0.12%
2019/12/19	5	13.00	10	12.90	12.90	-5	3,348	-0.15%
2019/12/18	1	12.95	5	12.90	12.90	-4	3,357	-0.12%
2019/12/16	10	13.05	13	12.96	12.90	-3	3,358	-0.09%
2019/12/13	0	0.00	5	12.85	12.70	-5	3,271	-0.15%
2019/12/12	3	12.80	0	0.00	12.70	3	3,258	0.09%
2019/12/11	8	12.85	10.1	12.84	12.85	-2.1	3,243	-0.07%
2019/12/10	2	13.00	0	0.00	12.85	2	3,222	0.06%
2019/11/29	0	0.00	70	12.81	12.70	-70	3,138	-2.23%
2019/11/28	0	0.00	2	13.00	12.90	-2	3,132	-0.06%
2019/11/27	2	12.90	20.4	12.97	12.95	-18.4	3,090	-0.59%
2019/11/26	35	13.15	15	12.99	12.90	20	3,041	0.66%
2019/11/25	23	12.41	29	13.16	13.25	-6	2,711	-0.22%
2019/11/18	0	0.00	56	12.30	12.20	-56	2,715	-2.06%
2019/11/14	0	0.00	1	12.05	11.90	-1	2,676	-0.04%
2019/11/13	0	0.00	1	12.05	12.05	-1	2,682	-0.04%
2019/11/11	5	11.75	0	0.00	11.80	5	2,741	0.18%
2019/11/08	3	11.90	48.2	11.95	11.90	-45.2	2,740	-1.65%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/05	0	0.00	2	11.98	12.00	-2	2,783	-0.07%
2019/11/04	0	0.00	0.4	11.80	11.90	-0.4	2,765	-0.01%
2019/11/01	1	11.85	0	0.00	11.90	1	2,798	0.04%
2019/10/30	3	12.10	15	12.10	12.20	-12	2,873	-0.42%
2019/10/29	45	12.16	1	12.20	12.10	44	2,909	1.51%
2019/10/24	2	12.10	0	0.00	12.00	2	3,040	0.07%
2019/10/22	0	0.00	1	12.20	12.15	-1	3,122	-0.03%
2019/10/21	2	12.25	1	12.15	12.15	1	3,264	0.03%
2019/10/16	0	0.00	5	12.10	12.15	-5	3,383	-0.15%
2019/10/15	0	0.00	2	11.85	11.95	-2	3,390	-0.06%
2019/10/14	0	0.00	21	11.85	11.80	-21	3,399	-0.62%
2019/10/09	1	11.75	0	0.00	11.70	1	3,415	0.03%
2019/10/02	15	11.58	0	0.00	11.80	15	3,500	0.43%
2019/10/01	15	11.83	20	11.65	11.75	-5	3,686	-0.14%
2019/09/27	3	12.50	0	0.00	12.15	3	3,575	0.08%
2019/09/23	3	12.20	1	12.40	12.45	2	3,399	0.06%
2019/09/19	4	12.10	0	0.00	12.10	4	3,357	0.12%
2019/09/17	8	12.20	0	0.00	12.15	8	3,382	0.24%
2019/09/16	1	12.30	10	12.30	12.30	-9	3,415	-0.26%
2019/09/12	0	0.00	9	12.40	12.45	-9	3,439	-0.26%
2019/09/11	16	12.42	3	12.50	12.35	13	3,490	0.37%
2019/09/09	0	0.00	7	13.00	12.90	-7	3,519	-0.20%
2019/09/06	2	12.90	2	12.90	12.90	0	3,534	0.00%
2019/09/03	0	0.00	5	12.85	12.85	-5	3,932	-0.13%
2019/09/02	5	12.77	3	12.75	12.80	2	3,917	0.05%
2019/08/30	20	12.64	10	12.63	12.65	10	3,891	0.26%
2019/08/29	26	12.35	5	12.40	12.35	21	3,850	0.55%
2019/08/27	5	12.00	0	0.00	12.15	5	3,777	0.13%
2019/08/26	6	11.98	0	0.00	11.95	6	3,792	0.16%
2019/08/22	4	12.40	4	12.75	12.40	0	3,871	0.00%
2019/08/21	0	0.00	11	12.65	12.70	-11	3,854	-0.29%
2019/08/14	0	0.00	1	12.60	12.30	-1	3,863	-0.03%
2019/08/13	105	12.35	0	0.00	12.35	105	3,887	2.70%	大買/鉅額交易
2019/08/12	1	12.35	2	12.35	12.55	-1	3,946	-0.03%
2019/08/07	5	12.15	0	0.00	12.20	5	4,103	0.12%
2019/08/06	0	0.00	0	12.20	12.20	0	4,258	0.00%
2019/08/05	1	12.00	3	12.30	12.00	-2	4,550	-0.04%
2019/08/02	13	12.77	0	0.00	12.65	13	4,635	0.28%
2019/08/01	0	0.00	10	13.05	13.00	-10	4,841	-0.21%
2019/07/30	0	0.00	15	13.42	13.15	-15	5,084	-0.30%
2019/07/26	10	13.40	7	13.38	13.30	3	5,509	0.05%
2019/07/25	2	13.28	9	13.34	13.35	-7	6,143	-0.11%
2019/07/23	2	13.20	1	13.35	12.90	1	6,202	0.02%
2019/07/22	10	13.05	0	0.00	13.00	10	6,357	0.16%
2019/07/19	10	12.85	0	0.00	12.90	10	6,437	0.16%
2019/07/18	6	12.81	0	0.00	12.70	6	6,607	0.09%
2019/07/17	1	12.90	1	12.80	12.80	0	6,612	0.00%
2019/07/15	5	12.95	3	12.95	12.90	2	6,835	0.03%
2019/07/12	0	0.00	11	13.05	13.00	-11	7,181	-0.15%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	3	12.85	0	0.00	12.85	3	7,372	0.04%
2019/07/05	35	13.34	0	0.00	13.20	35	7,475	0.47%
2019/07/03	7	12.75	0	0.00	12.65	7	7,308	0.10%
2019/07/01	0	0.00	8	12.87	12.75	-8	7,445	-0.11%
2019/06/27	0	0.00	5	12.60	12.60	-5	7,655	-0.07%
2019/06/26	0	0.00	8	12.46	12.50	-8	7,682	-0.10%
2019/06/25	8	12.56	0	0.00	12.50	8	7,759	0.10%
2019/06/21	0	0.00	2	12.70	12.75	-2	7,919	-0.03%
2019/06/19	0	0.00	5	12.35	12.55	-5	8,085	-0.06%
2019/06/18	0	0.00	5	12.25	12.15	-5	8,539	-0.06%
2019/06/17	0	0.00	1	12.60	12.50	-1	8,592	-0.01%
2019/06/14	4	12.55	7	12.54	12.55	-3	8,886	-0.03%
2019/06/13	21	12.65	31	12.56	12.55	-10	8,966	-0.11%
2019/06/12	14	12.31	12	12.20	12.40	2	8,724	0.02%
2019/06/11	1	11.85	5	11.90	11.90	-4	8,702	-0.05%
2019/06/06	13	11.60	0	0.00	11.60	13	8,872	0.15%
2019/06/05	2	11.85	1	11.80	11.70	1	8,878	0.01%
2019/06/03	5	11.60	0	0.00	11.60	5	8,925	0.06%
2019/05/31	0	0.00	5	11.80	11.80	-5	8,947	-0.06%
2019/05/30	0	0.00	5	11.55	11.70	-5	9,090	-0.06%
2019/05/29	5	11.45	0	0.00	11.40	5	9,085	0.06%
2019/05/24	0	0.00	1	11.55	11.50	-1	9,051	-0.01%
2019/05/23	16	11.45	0	0.00	11.45	16	9,128	0.18%
2019/05/22	3	11.75	0	0.00	11.60	3	9,199	0.03%
2019/05/21	1	11.55	0	0.00	11.80	1	9,195	0.01%
2019/05/20	5	11.75	1	11.55	11.50	4	9,185	0.04%
2019/05/17	1	12.10	0	0.00	11.75	1	9,199	0.01%
2019/05/16	5	12.02	0	0.00	11.85	5	9,242	0.05%
2019/05/15	10	12.40	0	0.00	12.35	10	9,614	0.10%
2019/05/14	0	0.00	10	12.00	12.15	-10	9,640	-0.10%
2019/05/13	14	12.95	42	12.79	12.30	-28	9,585	-0.29%
2019/05/10	23	13.90	3	13.87	13.55	20	9,281	0.22%
2019/05/09	29	14.31	11	14.21	13.70	18	9,211	0.20%
2019/05/08	0	0.00	1	14.20	14.35	-1	8,996	-0.01%
2019/05/07	7	14.84	1	14.80	14.75	6	8,883	0.07%
2019/05/06	37	14.95	38	14.91	14.90	-1	8,966	-0.01%
2019/05/03	47	15.33	23	15.28	15.40	24	8,773	0.27%
2019/05/02	18	15.20	34	15.07	15.05	-16	8,496	-0.19%
2019/04/30	0	0.00	6	14.23	14.40	-6	7,845	-0.08%
2019/04/29	4	14.05	1	14.00	13.95	3	7,805	0.04%
2019/04/26	16	14.44	9	14.53	14.40	7	7,745	0.09%
2019/04/25	31	14.25	10	14.25	14.35	21	7,529	0.28%
2019/04/24	1	14.60	5	14.33	14.10	-4	7,564	-0.05%
2019/04/23	0	0.00	5	14.34	14.20	-5	7,833	-0.06%
2019/04/22	809	14.20	816	14.17	14.20	-7	7,773	-0.09%	大買/大賣/
2019/04/19	0	0.00	1	13.75	13.80	-1	7,779	-0.01%
2019/04/18	19	14.14	19	13.94	13.55	0	8,125	0.00%
2019/04/17	1	13.80	0	0.00	13.85	1	8,543	0.01%
2019/04/16	0	0.00	17	13.69	13.70	-17	8,497	-0.20%
2019/04/15	0	0.00	5	13.50	13.40	-5	8,485	-0.06%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/11	3	13.68	21	13.71	13.65	-18	8,640	-0.21%
2019/04/09	0	0.00	1	13.65	13.60	-1	9,551	-0.01%
2019/04/08	2	13.73	9	13.68	13.65	-7	10,077	-0.07%
2019/04/03	3	13.50	0	0.00	13.50	3	10,128	0.03%
2019/04/02	2	13.55	2	13.70	13.50	0	10,095	0.00%
2019/04/01	4	13.66	24	13.56	13.60	-20	10,052	-0.20%
2019/03/26	6	13.62	5	13.68	13.60	1	9,659	0.01%
2019/03/25	8	13.49	0	0.00	13.45	8	9,617	0.08%
2019/03/22	14.2	13.85	6	14.06	13.80	8.2	9,594	0.09%
2019/03/21	51	14.15	28	14.12	14.00	23	9,456	0.24%
2019/03/20	6	13.37	1.1	13.45	13.50	4.9	9,009	0.05%
2019/03/19	11	13.65	7	13.76	13.40	4	9,052	0.04%
2019/03/18	1	13.20	2	13.18	13.35	-1	8,815	-0.01%
2019/03/15	1	13.05	1	13.10	13.00	0	9,164	0.00%
2019/03/14	6	13.32	2	13.40	13.10	4	9,366	0.04%
2019/03/13	5	12.95	3	13.05	13.15	2	9,268	0.02%
2019/03/12	1	13.10	10	13.00	13.00	-9	9,091	-0.10%
2019/03/11	1	13.05	0	0.00	12.90	1	9,108	0.01%
2019/03/07	2	12.95	0	0.00	12.85	2	9,079	0.02%
2019/03/05	8	13.23	12	13.29	13.15	-4	9,057	-0.04%
2019/03/04	1	13.05	1	13.00	13.10	0	8,887	0.00%
2019/02/27	1	13.00	3	12.87	13.00	-2	8,894	-0.02%
2019/02/26	1	12.85	0	0.00	12.85	1	8,866	0.01%
2019/02/25	1	13.15	1	13.10	13.00	0	8,859	0.00%
2019/02/22	1	13.20	29	12.90	13.15	-28	8,853	-0.32%
2019/02/21	0	0.00	2	13.15	12.90	-2	8,753	-0.02%
2019/02/20	5	12.90	2	12.85	12.90	3	8,629	0.03%
2019/02/19	4	13.06	3	13.20	12.85	1	8,593	0.01%
2019/02/18	6	12.88	6	12.94	12.85	0	8,521	0.00%
2019/02/15	4	13.21	15	13.08	13.10	-11	8,447	-0.13%
2019/02/14	27	13.50	18	13.28	13.20	9	8,325	0.11%
2019/02/13	8	12.83	6	12.83	13.00	2	7,857	0.03%
2019/02/12	0	0.00	10	12.63	12.70	-10	7,717	-0.13%
2019/02/11	1	12.25	1	12.25	12.25	0	7,616	0.00%
2019/01/30	5	12.23	0	0.00	12.20	5	7,617	0.07%
2019/01/29	1	12.40	10	12.35	12.30	-9	7,570	-0.12%
2019/01/28	6	12.64	55.7	12.64	12.50	-49.7	7,513	-0.66%
2019/01/25	78	12.65	11	12.65	12.65	67	7,461	0.90%
2019/01/24	1	12.50	0	0.00	12.50	1	7,251	0.01%
2019/01/23	3	12.30	2	12.35	12.40	1	7,226	0.01%
2019/01/22	1	12.25	0	0.00	12.30	1	7,167	0.01%
2019/01/21	2	12.35	5	12.45	12.35	-3	7,129	-0.04%
2019/01/18	8	12.34	0	0.00	12.30	8	7,118	0.11%
2019/01/17	9	12.51	9	12.57	12.45	0	7,081	0.00%
2019/01/16	7	12.39	10	12.33	12.50	-3	7,001	-0.04%
2019/01/15	22	12.89	6	12.95	12.55	16	6,863	0.23%
2019/01/14	17	12.61	9.4	12.69	12.70	7.6	6,417	0.12%
2019/01/11	2	12.60	15	12.75	12.60	-13	6,353	-0.20%
2019/01/10	12	13.15	10	13.02	12.95	2	6,139	0.03%
2019/01/09	12	13.01	91	12.90	13.10	-79	5,724	-1.38%
2019/01/08	0	0.00	14	11.88	12.00	-14	4,922	-0.28%
2019/01/07	30	12.08	46	12.07	11.95	-16	4,858	-0.33%
2019/01/04	32	12.07	17.4	11.93	12.00	14.6	4,802	0.30%
2019/01/03	5	11.98	8	11.90	11.90	-3	4,804	-0.06%
2019/01/02	15	12.20	69	12.10	12.05	-54	4,712	-1.15%
2018/12/28	60	12.11	81	12.13	12.05	-21	4,475	-0.47%
2018/12/27	61	11.85	18	12.20	12.20	43	3,741	1.15%
2018/12/26	0	0.00	39	11.10	11.10	-39	3,178	-1.23%
2018/12/25	0	0.00	13	10.94	10.90	-13	3,041	-0.43%
2018/12/24	0	0.00	23	11.02	11.20	-23	3,024	-0.76%
2018/12/22	0	0.00	6.6	10.90	10.90	-6.6	3,032	-0.22%
2018/12/21	13	10.80	15	10.83	10.85	-2	3,065	-0.07%
2018/12/19	1	11.55	3	11.57	11.35	-2	3,087	-0.06%
2018/12/18	0	0.00	2	11.35	11.35	-2	3,044	-0.07%
2018/12/17	12	11.74	0	0.00	11.50	12	3,041	0.39%
2018/12/14	3	11.52	2	11.65	11.50	1	3,015	0.03%
2018/12/13	4	11.80	3	11.90	11.70	1	3,009	0.03%
2018/12/12	5	11.85	4	12.16	11.95	1	2,954	0.03%
2018/12/11	39	12.03	46	11.97	11.80	-7	2,826	-0.25%
2018/12/10	113	12.01	66	12.07	11.80	47	2,730	1.72%	大買/
2018/12/07	38	11.63	24	11.64	11.80	14	2,268	0.62%
2018/12/06	5	11.10	5	11.20	10.75	0	2,024	0.00%
2018/12/05	0	0.00	5	11.35	11.30	-5	2,003	-0.25%
2018/12/04	13	11.55	0	0.00	11.50	13	2,041	0.64%
2018/11/22	0	0.00	3	11.00	10.80	-3	2,011	-0.15%
2018/11/21	244	10.80	264	10.85	10.80	-20	2,009	-1.00%	大買/大賣/
2018/11/16	0	0.00	1	10.65	10.55	-1	2,013	-0.05%
2018/11/07	0	0.00	1	10.45	10.45	-1	2,134	-0.05%
2018/11/06	0	0.00	4	10.30	10.10	-4	2,220	-0.18%
2018/11/02	0	0.00	1	10.25	10.15	-1	2,363	-0.04%
2018/11/01	2	10.20	0	0.00	10.20	2	2,425	0.08%
2018/10/31	1	10.10	0	0.00	10.05	1	2,551	0.04%
2018/10/17	0.4	10.05	0	0.00	10.05	0.4	3,249	0.01%
2018/10/15	2	10.05	0	0.00	10.00	2	3,510	0.06%
2018/10/12	2	9.89	0	0.00	10.00	2	3,625	0.06%
2018/10/11	11	9.61	0	0.00	9.51	11	3,709	0.30%
2018/09/27	5	11.55	6	11.68	11.65	-1	3,936	-0.03%
2018/09/14	0	0.00	2	11.28	11.25	-2	5,189	-0.04%
2018/09/11	0	0.00	20	11.17	11.15	-20	5,616	-0.36%
2018/08/31	0	0.00	0.1	12.10	12.15	-0.1	6,757	0.00%
2018/08/29	4	12.05	0	0.00	12.00	4	7,542	0.05%
2018/08/28	0	0.00	1	12.10	12.05	-1	7,856	-0.01%
2018/08/21	0	0.00	2	11.45	11.70	-2	10,707	-0.02%
2018/08/17	4	11.59	0	0.00	11.60	4	11,446	0.03%
2018/08/16	1	11.40	0	0.00	11.55	1	11,452	0.01%
2018/08/14	3	11.80	9	11.70	11.85	-6	11,496	-0.05%
2018/08/13	0	0.00	1	11.55	11.70	-1	11,519	-0.01%
2018/08/10	12	12.68	0	0.00	12.40	12	11,489	0.10%
2018/08/09	30	12.79	5	12.85	12.65	25	11,474	0.22%
2018/08/08	12	12.93	25	12.79	12.65	-13	11,517	-0.11%
2018/08/07	16	13.01	0	0.00	12.90	16	11,535	0.14%
2018/08/01	0	0.00	20	13.85	13.80	-20	11,702	-0.17%
2018/07/31	1	13.90	0	0.00	13.85	1	11,793	0.01%
2018/07/30	11	14.09	6	13.90	13.90	5	11,765	0.04%
2018/07/27	0	0.00	1	14.05	13.95	-1	11,709	-0.01%
2018/07/26	16	14.37	14	14.26	14.15	2	11,777	0.02%
2018/07/23	0	0.00	3	13.65	13.45	-3	11,384	-0.03%
2018/07/20	20	14.10	7	13.94	13.80	13	11,348	0.11%
2018/07/19	14	13.60	10	13.62	14.10	4	11,148	0.04%
2018/07/18	20	13.61	1	13.85	13.55	19	11,136	0.17%
2018/07/17	0	0.00	16	13.30	13.20	-16	11,029	-0.15%
2018/07/13	20	13.46	0	0.00	13.45	20	10,974	0.18%
2018/07/12	1	13.10	0	0.00	13.20	1	10,896	0.01%
2018/07/11	0	0.00	2	13.25	13.15	-2	10,897	-0.02%
2018/07/10	0	0.00	1	13.50	13.55	-1	10,881	-0.01%
2018/07/06	0	0.00	19	13.19	13.40	-19	10,787	-0.18%
2018/07/05	22	13.18	7	13.55	13.05	15	10,751	0.14%
2018/07/04	0	0.00	5	13.55	13.55	-5	10,676	-0.05%
2018/07/03	5	13.50	1	13.75	13.50	4	10,551	0.04%
2018/06/29	4	13.90	20	13.95	13.90	-16	10,606	-0.15%
2018/06/27	397	13.77	398	13.87	13.85	-1	10,492	-0.01%	大買/大賣/
2018/06/26	43	13.79	25	13.65	13.70	18	10,414	0.17%
2018/06/25	11	13.40	16	13.63	13.30	-5	9,758	-0.05%
2018/06/22	0	0.00	5	14.30	14.25	-5	9,550	-0.05%
2018/06/21	15	14.76	2	14.80	14.70	13	9,443	0.14%
2018/06/20	23	14.67	6	14.88	14.90	17	9,372	0.18%
2018/06/19	5	15.07	5	15.01	14.95	0	9,163	0.00%
2018/06/15	3	14.68	14.5	14.82	14.95	-11.5	9,080	-0.13%
2018/06/14	9	14.71	61	14.95	14.65	-52	8,974	-0.58%
2018/06/13	31	14.45	51	14.50	14.35	-20	8,788	-0.23%
2018/06/12	11	14.82	4	15.15	14.80	7	8,634	0.08%
2018/06/11	34	15.17	18	15.12	15.20	16	8,501	0.19%
2018/06/08	11	15.18	16	15.03	14.95	-5	8,273	-0.06%
2018/06/07	51	15.13	14	15.20	15.05	37	8,130	0.46%
2018/06/06	909.9	15.16	938	15.31	15.40	-28.1	7,829	-0.36%	大買/大賣/
2018/06/05	50	14.79	12	14.98	14.70	38	7,543	0.50%
2018/06/04	18	15.26	52	15.25	15.35	-34	7,316	-0.46%
2018/06/01	29	14.73	4	14.70	14.60	25	6,950	0.36%
2018/05/31	52	15.78	49.5	15.62	15.10	2.5	6,711	0.04%
2018/05/30	16	14.55	12	14.60	14.80	4	5,943	0.07%
2018/05/29	13	14.39	50.4	14.55	14.70	-37.4	5,542	-0.67%
2018/05/28	17	13.50	48	13.63	13.75	-31	4,475	-0.69%
2018/05/25	0	0.00	10	12.35	12.50	-10	3,834	-0.26%
2018/05/24	0	0.00	9	12.41	12.40	-9	3,834	-0.23%
2018/05/22	0	0.00	8	12.57	12.35	-8	3,857	-0.21%
2018/05/21	0	0.00	12	12.40	12.50	-12	3,949	-0.30%
2018/05/18	1	12.25	0	0.00	12.25	1	3,959	0.03%
2018/05/17	6	12.36	30	12.35	12.40	-24	3,962	-0.61%
2018/05/16	10	12.31	3	12.32	12.25	7	3,909	0.18%
2018/05/15	11	12.24	0	0.00	12.20	11	3,879	0.28%
2018/05/14	6	12.19	252	12.20	12.25	-246	3,949	-6.23%	大賣/鉅額交易
2018/05/11	6	11.85	11	12.07	11.95	-5	3,894	-0.13%
2018/05/09	257	11.60	2	11.65	11.65	255	3,801	6.71%	大買/鉅額交易
2018/05/08	0	0.00	27	11.61	11.65	-27	3,953	-0.68%
2018/05/07	0	0.00	3	11.20	11.15	-3	3,898	-0.08%
2018/05/03	10	11.25	0	0.00	11.15	10	3,972	0.25%
2018/05/02	0	0.00	3	11.00	10.95	-3	3,881	-0.08%
2018/04/30	1	11.00	0	0.00	11.00	1	3,926	0.03%
2018/04/26	0	0.00	235	11.16	10.90	-235	4,139	-5.68%	大賣/鉅額交易
2018/04/25	5	11.15	5	11.10	11.15	0	4,195	0.00%
2018/04/24	16	11.35	8	11.43	11.25	8	4,402	0.18%
2018/04/19	0	0.00	3	11.00	11.00	-3	4,676	-0.06%
2018/04/18	237	11.10	3	11.10	10.90	234	4,791	4.88%	大買/鉅額交易
2018/04/17	3	10.95	6	10.95	10.95	-3	4,980	-0.06%
2018/04/16	16	11.25	1	11.30	11.20	15	5,326	0.28%
2018/04/12	1	11.35	0	0.00	11.30	1	6,408	0.02%
2018/04/11	1	11.45	1	11.45	11.35	0	7,074	0.00%
2018/04/02	5	11.50	0	0.00	11.50	5	7,518	0.07%
2018/03/30	0	0.00	1	11.45	11.40	-1	7,397	-0.01%
2018/03/29	0	0.00	3	11.42	11.45	-3	7,401	-0.04%
2018/03/23	2	11.20	0	0.00	11.15	2	7,383	0.03%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/19	1	11.70	0	0.00	11.70	1	7,168	0.01%
2018/03/12	2	12.00	17	11.91	11.90	-15	7,235	-0.21%
2018/03/09	4	11.86	5	11.95	11.80	-1	7,196	-0.01%
2018/03/08	1	11.75	0	0.00	11.65	1	7,025	0.01%
2018/03/01	0	0.00	1	11.40	11.40	-1	7,155	-0.01%
2018/02/27	5	11.70	9	11.58	11.40	-4	7,166	-0.06%
2018/02/26	2	11.30	5	11.20	11.25	-3	7,109	-0.04%
2018/02/23	1	11.50	2	11.30	11.40	-1	7,145	-0.01%
2018/02/21	0	0.00	20	11.32	11.30	-20	7,163	-0.28%
2018/02/12	15	10.67	4	10.70	10.60	11	7,023	0.16%
2018/02/09	2	10.20	0	0.00	10.75	2	6,977	0.03%
2018/02/08	25	10.81	36	10.80	10.85	-11	6,910	-0.16%
2018/02/07	4	11.15	10	11.25	11.05	-6	6,926	-0.09%
2018/02/06	17	10.92	50	10.79	10.85	-33	6,946	-0.48%
2018/02/05	11	11.87	41	11.93	11.85	-30	6,866	-0.44%
2018/02/02	46	12.46	20	12.85	12.45	26	6,799	0.38%
2018/02/01	4	12.90	0	0.00	12.85	4	6,761	0.06%
2018/01/31	4	13.00	11	12.96	13.05	-7	6,776	-0.10%
2018/01/30	0	0.00	38	12.70	12.65	-38	6,614	-0.57%
2018/01/29	10	12.70	0.8	12.55	12.60	9.2	6,553	0.14%
2018/01/26	10	12.70	0.4	12.65	12.75	9.6	6,514	0.15%
2018/01/25	1	12.70	0	0.00	12.60	1	6,466	0.02%
2018/01/24	0	0.00	11	12.62	12.55	-11	6,401	-0.17%
2018/01/23	58	12.68	6	12.55	12.55	52	6,370	0.82%
2018/01/22	20	12.40	16	12.49	12.60	4	6,293	0.06%
2018/01/19	0	0.00	10	12.50	12.40	-10	6,280	-0.16%
2018/01/18	62	12.78	20	12.89	12.50	42	6,271	0.67%
2018/01/17	2	12.40	5	12.60	12.45	-3	6,067	-0.05%
2018/01/16	30	12.37	0	0.00	12.40	30	5,996	0.50%
2018/01/15	15	12.45	26	12.37	12.20	-11	5,924	-0.19%
2018/01/12	5	12.85	5	13.10	12.80	0	5,731	0.00%
2018/01/11	11	13.23	27	12.80	12.95	-16	5,662	-0.28%
2018/01/10	20	13.05	21	13.03	13.05	-1	5,506	-0.02%
2018/01/09	2	12.70	175	12.75	12.80	-173	5,365	-3.22%	大賣/鉅額交易
2018/01/08	191	13.16	119	13.35	13.15	72	5,139	1.40%	大買/大賣/
2018/01/05	1,211	11.96	1,254.1	12.25	12.80	-43.1	4,280	-1.01%	大買/大賣/
2018/01/04	310	11.58	39.1	11.49	11.65	270.9	3,617	7.49%	大買/鉅額交易
2018/01/03	12	11.15	45	11.04	10.95	-33	3,259	-1.01%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%