友訊 (2332)-元大-北屯券商分點個股進出

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
20.80
漲跌
▼0.10
漲幅
-0.48%
成交量
6,136張
產業
上市通信網路類股
499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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/12/11	20	20.78	0	0.00	20.80	20	7,748	0.26%
2024/12/09	12.1	20.95	6	20.55	20.45	6.1	7,640	0.08%
2024/12/06	10	21.50	1	21.50	21.50	9	7,497	0.12%
2024/12/05	2	21.50	0	0.00	22.00	2	7,418	0.03%
2024/12/04	2	21.20	31	21.51	21.60	-29	7,270	-0.40%
2024/12/03	5	21.60	27	21.96	21.50	-22	7,216	-0.30%
2024/12/02	6	21.72	1.2	21.55	21.55	4.8	7,078	0.07%
2024/11/29	2	21.73	1.7	21.88	21.75	0.4	6,932	0.01%
2024/11/28	27.1	23.05	47	22.43	21.35	-19.9	6,693	-0.30%
2024/11/27	23	22.84	38	23.18	23.20	-15	5,629	-0.27%
2024/11/26	15	22.10	2	22.20	22.25	13	4,837	0.27%
2024/11/25	1	22.60	3	22.52	22.05	-2	4,733	-0.04%
2024/11/22	11	21.67	20	21.85	21.75	-9	4,562	-0.20%
2024/11/21	15	21.63	20	21.78	21.50	-5	4,415	-0.11%
2024/11/20	65	22.25	16	22.10	21.65	49	4,252	1.15%
2024/11/19	4.1	20.93	42	21.12	21.35	-37.9	3,801	-1.00%
2024/11/18	1	20.45	5	20.22	20.15	-4	3,521	-0.11%
2024/11/15	1	20.20	0	0.00	20.20	1	3,465	0.03%
2024/11/14	0	0.00	22	20.25	19.65	-22	3,387	-0.65%
2024/11/13	10	19.05	0	0.00	19.20	10	3,224	0.31%
2024/11/12	3	19.05	1.1	18.92	19.05	1.9	3,195	0.06%
2024/11/11	3	20.25	0	0.00	20.30	3	3,052	0.10%
2024/11/08	30.1	20.23	3	20.00	19.95	27.1	2,964	0.92%
2024/11/07	4	20.86	44	20.39	20.80	-40	2,807	-1.42%
2024/11/06	0	0.00	25	19.60	19.60	-25	2,563	-0.98%
2024/11/04	1	19.50	0	0.00	19.45	1	2,624	0.04%
2024/11/01	25	19.60	3	19.80	19.85	22	2,695	0.82%
2024/10/30	5	19.25	4	19.70	19.10	1	2,658	0.04%
2024/10/29	1	19.70	0	0.00	19.35	1	2,635	0.04%
2024/10/28	1	19.45	1	19.45	19.50	0	2,613	0.00%
2024/10/25	4	19.65	28	19.85	19.85	-24	2,588	-0.93%
2024/10/23	1	19.75	0	0.00	19.45	1	2,545	0.04%
2024/10/22	27	19.99	20.3	19.80	19.85	6.7	2,512	0.27%
2024/10/21	3	19.98	1.3	20.04	20.05	1.7	2,519	0.07%
2024/10/18	59.1	19.66	1	19.70	19.75	58.1	2,448	2.37%
2024/10/16	0	0.00	50	18.90	18.90	-50	2,365	-2.11%
2024/10/11	25	18.85	0	0.00	18.85	25	2,765	0.90%
2024/10/08	25	18.70	0	0.00	18.70	25	2,799	0.89%
2024/10/01	0	19.35	0.3	19.10	19.25	-0.3	2,938	-0.01%
2024/09/30	2	19.30	0	0.00	19.35	2	2,997	0.07%
2024/09/27	2	19.45	0.5	19.35	19.30	1.5	3,245	0.05%
2024/09/26	3	19.40	0	0.00	19.15	3	3,287	0.09%
2024/09/25	0	0.00	4	19.49	19.50	-4	3,276	-0.12%
2024/09/23	2	19.65	1	19.60	19.60	1	3,246	0.03%
2024/09/19	2	19.55	0	0.00	19.60	2	3,130	0.06%
2024/09/18	2	19.80	0	0.00	19.20	2	3,104	0.06%
2024/09/16	4	19.73	41	19.64	19.45	-37	3,091	-1.20%
2024/09/13	0	0.00	8	19.30	19.35	-8	3,006	-0.27%
2024/09/10	0	0.00	41	18.84	18.55	-41	2,929	-1.40%
2024/09/09	0	0.00	2	18.50	18.80	-2	2,921	-0.07%
2024/08/29	0	0.00	89	18.92	18.90	-89	2,884	-3.09%
2024/08/26	0	0.00	1	18.70	18.65	-1	2,923	-0.03%
2024/08/23	0	0.00	10	18.40	18.40	-10	2,971	-0.34%
2024/08/22	0	0.00	2	18.35	18.25	-2	3,064	-0.07%
2024/08/21	6	17.95	6	18.00	18.00	0	3,056	0.00%
2024/08/20	0	0.00	4	17.95	17.85	-4	3,078	-0.13%
2024/08/15	0	0.00	1	17.15	17.25	-1	3,106	-0.03%
2024/08/12	6	17.45	0	0.00	17.15	6	3,157	0.19%
2024/08/09	25	17.36	0	0.00	17.25	25	3,191	0.78%
2024/08/08	0	0.00	20	17.20	17.15	-20	3,205	-0.62%
2024/08/05	0	0.00	18	16.58	16.45	-18	3,133	-0.57%
2024/08/01	0	0.00	1	18.85	18.80	-1	3,033	-0.03%
2024/07/30	0	0.00	1	18.10	18.30	-1	3,027	-0.03%
2024/07/29	1	18.20	5	18.10	18.10	-4	3,011	-0.13%
2024/07/26	1	17.95	0	0.00	18.25	1	3,005	0.03%
2024/07/23	6	18.72	1	18.75	18.55	5	2,997	0.17%
2024/07/19	26	19.08	0	0.00	19.10	26	2,947	0.88%
2024/07/18	5.3	19.55	12	19.62	19.60	-6.8	2,892	-0.23%
2024/07/17	0	0.00	31	19.84	19.55	-31	2,837	-1.09%
2024/07/15	11	19.87	13.5	19.81	19.80	-2.5	2,759	-0.09%
2024/07/12	1	19.10	0	0.00	19.10	1	2,371	0.04%
2024/07/11	45	19.10	0	0.00	19.10	45	2,353	1.91%
2024/07/10	1	18.90	2	18.98	19.00	-1	2,374	-0.04%
2024/07/09	0	0.00	18	19.10	18.85	-18	2,376	-0.76%
2024/07/08	0.4	19.05	20	19.10	19.10	-19.6	2,360	-0.83%
2024/07/03	15.3	19.27	52.8	19.14	19.00	-37.5	2,348	-1.60%
2024/07/02	3	18.60	44	18.49	18.45	-41	2,121	-1.93%
2024/06/24	0	0.00	30	18.40	18.20	-30	2,093	-1.43%
2024/06/19	0	0.00	1	18.15	18.15	-1	2,087	-0.05%
2024/06/07	1	17.90	0	0.00	17.95	1	2,168	0.05%
2024/06/06	0	0.00	0	17.70	17.80	0	2,179	0.00%
2024/06/03	0	0.00	50	17.90	17.90	-50	2,332	-2.14%
2024/05/31	0	17.95	0	0.00	17.95	0	2,355	0.00%
2024/05/30	50	18.20	10	18.15	18.05	40	2,405	1.66%
2024/05/29	1	18.30	0	0.00	18.20	1	2,543	0.04%
2024/05/28	1	18.80	5	18.65	18.85	-4	2,520	-0.16%
2024/05/23	2	18.38	0.6	18.10	18.20	1.4	2,545	0.06%
2024/05/16	0	0.00	0.3	18.05	18.15	-0.3	2,919	-0.01%
2024/05/15	3.2	18.00	1.2	17.90	17.85	2	2,936	0.07%
2024/05/14	18.3	18.25	0	0.00	18.25	18.3	2,987	0.61%
2024/05/09	10	18.10	0	0.00	17.95	10	3,098	0.32%
2024/05/08	10	18.05	0	0.00	18.05	10	3,100	0.32%
2024/04/29	0	0.00	1	17.85	17.85	-1	3,233	-0.03%
2024/04/26	0	0.00	2	17.80	17.70	-2	3,231	-0.06%
2024/04/25	2	17.60	0	0.00	17.65	2	3,228	0.06%
2024/04/22	1.1	17.74	1	17.70	17.50	0.1	3,312	0.00%
2024/04/19	7	17.09	10.8	17.18	17.20	-3.8	3,292	-0.11%
2024/04/18	0	0.00	5	17.55	17.60	-5	3,263	-0.15%
2024/04/16	0.1	17.80	16	17.60	17.30	-15.9	3,278	-0.48%
2024/04/15	0	0.00	5	18.00	17.90	-5	3,254	-0.15%
2024/04/12	0	0.00	6	18.05	18.10	-6	3,246	-0.18%
2024/04/11	12	17.92	0	0.00	17.90	12	3,211	0.37%
2024/04/10	10	18.40	0	0.00	18.35	10	3,160	0.32%
2024/04/09	0	0.00	3	18.50	18.30	-3	3,157	-0.10%
2024/04/08	3	18.35	0	0.00	18.40	3	3,193	0.09%
2024/04/03	0.1	18.40	15	18.40	18.40	-14.9	3,184	-0.47%
2024/03/29	0	0.00	3	18.60	18.60	-3	3,243	-0.09%
2024/03/28	15	18.70	0	0.00	18.55	15	3,246	0.46%
2024/03/27	0	0.00	7	18.53	18.60	-7	3,246	-0.22%
2024/03/26	16	18.43	15	18.60	18.50	1	3,265	0.03%
2024/03/25	5	18.95	1	19.00	18.85	4	3,270	0.12%
2024/03/21	0	0.00	10	18.65	18.65	-10	3,372	-0.30%
2024/03/20	10	18.42	3	18.48	18.45	7	3,389	0.21%
2024/03/19	1	18.70	0	0.00	18.70	1	3,423	0.03%
2024/03/18	0	0.00	3.4	18.84	18.85	-3.4	3,496	-0.10%
2024/03/13	5	18.65	1	18.65	18.70	4	3,605	0.11%
2024/03/11	20	18.90	0	0.00	18.95	20	3,704	0.54%
2024/03/07	1	19.40	0	0.00	19.20	1	4,005	0.02%
2024/03/04	11	19.80	34	19.70	19.65	-23	4,287	-0.54%
2024/03/01	3	19.05	0	0.00	19.10	3	4,119	0.07%
2024/02/29	0	0.00	5	19.30	19.35	-5	4,093	-0.12%
2024/02/27	0	0.00	2	19.80	19.15	-2	4,082	-0.05%
2024/02/26	10	19.53	5	19.45	19.40	5	4,054	0.12%
2024/02/23	3	19.30	0	0.00	19.30	3	4,030	0.07%
2024/02/22	2	19.65	1	19.80	19.60	1	4,046	0.02%
2024/02/20	11	19.93	24	19.93	19.95	-13	3,996	-0.33%
2024/02/19	2	19.45	0	0.00	19.40	2	3,815	0.05%
2024/02/16	0	0.00	1.7	19.48	19.55	-1.7	3,839	-0.04%
2024/02/15	3	19.42	0	0.00	19.40	3	3,810	0.08%
2024/02/05	1	19.05	1.5	19.02	18.95	-0.5	3,731	-0.01%
2024/02/02	1	19.50	0	0.00	19.35	1	3,719	0.03%
2024/02/01	7	19.78	28	19.78	19.70	-21	3,723	-0.56%
2024/01/31	0	0.00	1	19.25	19.35	-1	3,641	-0.03%
2024/01/30	0	0.00	1	19.35	19.35	-1	3,672	-0.03%
2024/01/26	0	0.00	1	19.55	19.35	-1	3,744	-0.03%
2024/01/24	0	0.00	3	19.55	19.50	-3	3,761	-0.08%
2024/01/23	15	19.54	0	0.00	19.65	15	3,783	0.40%
2024/01/18	0	0.00	1	18.60	18.50	-1	3,690	-0.03%
2024/01/16	60	18.84	1	18.90	18.80	59	3,684	1.60%
2024/01/10	10	19.05	0	0.00	19.05	10	3,792	0.26%
2024/01/09	10	19.35	0	0.00	19.20	10	3,837	0.26%
2024/01/08	0	0.00	3	19.45	19.35	-3	3,868	-0.08%
2024/01/04	10.1	19.50	0	0.00	19.50	10.1	3,914	0.26%
2024/01/03	11	19.86	0	0.00	19.90	11	3,934	0.28%
2024/01/02	1	19.95	0	0.00	20.05	1	3,931	0.03%
2023/12/28	0	0.00	3	20.10	20.10	-3	3,908	-0.08%
2023/12/27	2	19.80	0	0.00	19.80	2	3,899	0.05%
2023/12/26	0	0.00	10	19.60	19.60	-10	3,925	-0.25%
2023/12/21	10	19.50	0	0.00	19.55	10	4,001	0.25%
2023/12/20	0	0.00	1	19.85	19.65	-1	4,019	-0.02%
2023/12/19	1	19.35	0	0.00	19.35	1	4,034	0.02%
2023/12/18	3	20.18	0	0.00	19.80	3	4,110	0.07%
2023/12/15	15	19.82	0	0.00	19.80	15	4,472	0.34%
2023/12/13	25	20.03	0	0.00	19.80	25	4,622	0.54%
2023/12/11	1	19.90	0	0.00	19.80	1	4,740	0.02%
2023/12/08	0	0.00	1	19.95	20.00	-1	4,773	-0.02%
2023/12/07	6	20.13	0	0.00	20.00	6	4,822	0.12%
2023/12/06	25	20.24	7	20.37	20.20	18	4,889	0.37%
2023/12/05	2	20.55	1	20.45	20.25	1	4,902	0.02%
2023/12/04	12	20.29	10	20.32	20.45	2	4,908	0.04%
2023/12/01	6	20.17	1	20.15	20.15	5	4,873	0.10%
2023/11/30	4	20.09	28	20.25	20.40	-24	4,859	-0.49%
2023/11/29	20	19.25	0	0.00	19.25	20	4,757	0.42%
2023/11/22	1	19.20	0	0.00	19.30	1	5,940	0.02%
2023/11/21	4	19.30	0	0.00	19.30	4	6,510	0.06%
2023/11/20	1	19.10	0	0.00	19.05	1	7,012	0.01%
2023/11/16	0	0.00	10	18.80	18.85	-10	8,482	-0.12%
2023/11/15	58	18.85	0	0.00	18.55	58	9,314	0.62%
2023/11/14	0	0.00	8	18.75	18.70	-8	9,980	-0.08%
2023/11/13	18	18.35	0.7	18.30	18.45	17.3	10,557	0.16%
2023/11/10	0	0.00	3	18.50	18.40	-3	11,187	-0.03%
2023/11/07	0	18.88	3	18.65	18.65	-3	11,485	-0.03%
2023/11/06	0	18.93	0	0.00	19.00	0	11,481	0.00%
2023/11/03	1	18.60	0.3	18.65	18.65	0.7	11,438	0.01%
2023/11/02	0	18.60	7	18.59	18.55	-7	11,430	-0.06%
2023/11/01	0	18.30	0	0.00	18.35	0	11,461	0.00%
2023/10/31	5	18.43	0	0.00	18.30	5	11,466	0.04%
2023/10/25	0	18.95	1	19.00	18.85	-1	11,596	-0.01%
2023/10/18	2	18.95	0	0.00	18.55	2	11,729	0.02%
2023/10/17	2	19.38	0	0.00	18.95	2	11,785	0.02%
2023/10/16	0	19.35	1	19.35	19.25	-1	11,914	-0.01%
2023/10/13	0	19.85	2	20.00	19.65	-2	12,001	-0.02%
2023/10/11	5	19.74	4	20.25	19.70	1	12,103	0.01%
2023/10/06	2	20.38	0	0.00	20.15	2	12,113	0.02%
2023/10/05	1	20.30	0	0.00	20.35	1	12,157	0.01%
2023/10/04	1	20.05	1	20.25	20.25	0	12,249	0.00%
2023/10/03	10	20.25	0	0.00	20.25	10	12,311	0.08%
2023/10/02	8	20.55	0	0.00	20.65	8	12,400	0.06%
2023/09/27	5	19.90	0	0.00	20.05	5	12,566	0.04%
2023/09/26	2	20.25	3	20.23	20.10	-1	12,762	-0.01%
2023/09/25	1	20.35	0	0.00	20.35	1	13,199	0.01%
2023/09/21	41	20.01	10	19.90	19.90	31	13,530	0.23%
2023/09/20	63	21.06	10.2	20.50	20.35	52.8	13,698	0.39%
2023/09/19	25.2	21.20	13	21.19	21.10	12.2	13,631	0.09%
2023/09/18	20	21.03	0	0.00	20.85	20	13,624	0.15%
2023/09/15	0	21.00	0	0.00	21.00	0	13,665	0.00%
2023/09/14	21	21.35	0	0.00	21.20	21	13,596	0.15%
2023/09/13	0	21.15	0	0.00	21.10	0	13,585	0.00%
2023/09/12	0	0.00	13	21.46	21.45	-13	13,828	-0.09%
2023/09/11	17	22.07	7.1	21.77	21.70	10	14,095	0.07%
2023/09/08	14.1	22.66	2	22.75	22.60	12.1	14,002	0.09%
2023/09/07	56	23.19	41	23.20	23.05	15	13,929	0.11%
2023/09/06	5	23.80	0	23.95	23.85	5	13,788	0.04%
2023/09/05	25	24.16	2	24.15	24.05	23	13,681	0.17%
2023/09/04	15	24.29	4	24.09	24.00	11	13,625	0.08%
2023/09/01	26.6	24.76	19.1	24.62	24.70	7.5	13,482	0.06%
2023/08/31	36	25.16	5	25.21	25.05	31	13,413	0.23%
2023/08/30	7	25.24	4	25.49	25.10	3	13,465	0.02%
2023/08/29	3	25.50	7	25.53	25.05	-4	13,510	-0.03%
2023/08/28	13	26.42	11.2	25.65	25.55	1.8	13,347	0.01%
2023/08/25	51.2	26.05	17	25.94	25.85	34.2	12,969	0.26%
2023/08/24	24	25.59	31.3	25.56	25.65	-7.3	12,541	-0.06%
2023/08/23	50.3	25.65	26.1	25.69	25.40	24.2	12,051	0.20%
2023/08/22	33	25.40	41.1	25.16	25.25	-8.1	11,505	-0.07%
2023/08/21	20.1	24.84	19.1	25.06	25.40	1	10,725	0.01%
2023/08/18	27.1	24.03	22	23.66	23.50	5.1	9,920	0.05%
2023/08/17	10	21.75	16.2	22.41	22.95	-6.2	9,282	-0.07%
2023/08/16	29	21.71	106	21.53	21.40	-77	8,851	-0.87%	大賣/
2023/08/15	1	21.05	5	21.12	21.15	-4	8,551	-0.05%
2023/08/14	0	0.00	10	19.25	19.25	-10	8,335	-0.12%
2023/08/09	4	20.20	4	19.90	19.90	0	8,519	0.00%
2023/08/07	40.1	20.29	0	0.00	20.30	40.1	8,593	0.47%
2023/07/28	0	0.00	2	19.95	20.00	-2	8,417	-0.02%
2023/07/27	2	20.10	2	20.10	20.20	0	8,365	0.00%
2023/07/25	11	20.59	0	0.00	20.60	11	8,283	0.13%
2023/07/24	13	20.43	2	20.55	20.25	11	8,262	0.13%
2023/07/21	2	20.95	0	0.00	20.85	2	8,196	0.02%
2023/07/20	10	20.70	10	20.57	20.65	0	8,173	0.00%
2023/07/19	11	22.68	20.3	22.20	21.50	-9.3	8,036	-0.12%
2023/07/18	1	22.00	2.2	21.90	21.90	-1.2	7,922	-0.02%
2023/07/17	15.4	22.18	3	22.22	22.45	12.4	7,832	0.16%
2023/07/14	7	21.67	68	21.74	21.80	-61	7,763	-0.79%
2023/07/13	15	21.96	5	21.46	21.45	10	7,781	0.13%
2023/07/12	0	0.00	10.4	21.74	21.45	-10.4	7,805	-0.13%
2023/07/11	1	22.05	0	0.00	21.95	1	7,776	0.01%
2023/07/10	0.4	22.50	0	0.00	22.50	0.4	7,679	0.01%
2023/07/07	0	0.00	1	21.85	22.15	-1	7,624	-0.01%
2023/07/05	3	22.37	1.1	22.30	22.25	1.9	7,433	0.03%
2023/07/04	1	22.55	2	22.40	22.55	-1	7,337	-0.01%
2023/07/03	15.1	22.78	22.9	22.91	23.15	-7.8	7,169	-0.11%
2023/06/30	0	0.00	1	21.60	21.85	-1	6,712	-0.01%
2023/06/29	7	21.36	6	21.40	21.45	1	6,520	0.02%
2023/06/28	35.2	21.49	48	21.30	21.15	-12.8	6,379	-0.20%
2023/06/27	28	21.23	28	20.79	20.70	0	6,202	0.00%
2023/06/26	3	21.43	0	0.00	21.05	3	6,024	0.05%
2023/06/19	4.3	20.01	5	20.02	19.95	-0.7	6,005	-0.01%
2023/06/16	11	20.79	10	21.16	20.60	1	5,875	0.02%
2023/06/15	10	21.06	11	21.17	21.85	-1	5,554	-0.02%
2023/06/14	0	0.00	22	20.50	20.45	-22	5,187	-0.42%
2023/06/08	10	20.70	0	0.00	20.65	10	5,146	0.19%
2023/06/07	10	20.80	0	0.00	20.70	10	5,100	0.20%
2023/06/06	6	20.98	0	0.00	20.80	6	5,069	0.12%
2023/06/05	19	21.40	0	21.35	21.45	19	4,996	0.38%
2023/06/02	6	21.55	0	21.45	21.65	6	4,862	0.12%
2023/06/01	5	21.00	0	0.00	20.95	5	4,763	0.10%
2023/05/31	10	20.90	0	0.00	20.90	10	4,730	0.21%
2023/05/30	5	20.35	0.9	20.25	20.60	4.1	4,667	0.09%
2023/05/29	0	0.00	2	20.10	19.95	-2	4,623	-0.04%
2023/05/25	10.7	20.28	2	20.00	20.20	8.7	4,685	0.19%
2023/05/23	0	0.00	5.2	20.10	20.10	-5.2	4,580	-0.11%
2023/05/22	12	20.30	22	20.28	20.35	-10	4,516	-0.22%
2023/05/19	18	19.91	22	19.91	20.05	-4	4,386	-0.09%
2023/05/18	1	19.05	5	19.17	19.20	-4	4,153	-0.10%
2023/05/17	15	19.08	1	19.15	18.90	14	4,090	0.34%
2023/05/16	5	19.05	0	0.00	19.05	5	4,108	0.12%
2023/05/15	0	0.00	45	18.71	19.25	-45	4,194	-1.07%
2023/05/12	10	17.70	0	0.00	18.55	10	4,105	0.24%
2023/05/11	10	17.70	0	0.00	17.50	10	4,037	0.25%
2023/05/10	15	17.82	0	0.00	17.85	15	4,010	0.37%
2023/05/05	10	18.05	0	18.10	18.00	10	3,978	0.25%
2023/05/04	7	18.00	0	0.00	18.00	7	3,986	0.18%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/05/02	0	0.00	3	17.85	17.90	-3	3,985	-0.08%
2023/04/28	1	17.65	0	0.00	17.65	1	3,997	0.03%
2023/04/27	2	17.35	0	0.00	17.55	2	4,001	0.05%
2023/04/21	2	17.93	1	17.65	17.75	1	3,969	0.03%
2023/04/20	17	18.73	35	18.63	18.55	-18	3,906	-0.46%
2023/04/19	1	19.10	0	0.00	18.95	1	3,867	0.03%
2023/04/18	0	0.00	0.1	18.90	19.00	-0.1	3,884	0.00%
2023/04/13	0	0.00	0.1	18.70	18.60	-0.1	3,694	0.00%
2023/04/12	0	0.00	1	19.00	18.95	-1	3,676	-0.03%
2023/04/06	5.3	18.77	0	0.00	18.85	5.3	3,926	0.13%
2023/03/31	0	0.00	20	18.25	18.20	-20	3,907	-0.51%
2023/03/30	0	0.00	20	18.25	18.35	-20	3,963	-0.50%
2023/03/28	1	18.95	40	18.65	18.60	-39	4,519	-0.86%
2023/03/27	0	0.00	2	18.65	18.85	-2	4,384	-0.05%
2023/03/24	24	18.14	3	18.10	18.15	21	4,212	0.50%
2023/03/23	1	17.45	7	17.35	17.35	-6	3,994	-0.15%
2023/03/22	4	17.05	2	17.10	17.05	2	3,937	0.05%
2023/03/21	0	16.70	0	0.00	16.65	0	3,908	0.00%
2023/03/16	2	16.45	0	0.00	16.05	2	3,887	0.05%
2023/03/15	2	16.80	1	16.75	16.65	1	3,842	0.03%
2023/03/13	3	16.80	0	0.00	16.75	3	3,811	0.08%
2023/03/10	3	17.05	3	17.25	16.95	0	3,757	0.00%
2023/03/07	0	0.00	0.2	17.50	17.50	-0.2	3,682	0.00%
2023/03/06	0.1	17.60	0	0.00	17.55	0.1	3,634	0.00%
2023/03/03	22	17.57	10.2	17.58	17.55	11.8	3,525	0.34%
2023/03/01	2	17.40	3	17.43	17.20	-1	3,345	-0.03%
2023/02/24	3	17.17	6	17.27	17.20	-3	3,224	-0.09%
2023/02/23	10	17.14	0.9	16.70	16.80	9.1	3,048	0.30%
2023/02/21	0	0.00	0.2	16.80	16.85	-0.2	2,910	-0.01%
2023/02/17	2	16.65	1	16.65	16.65	1	2,861	0.03%
2023/02/15	1	16.10	2.1	16.20	16.20	-1.1	2,741	-0.04%
2023/02/14	1	16.40	0	0.00	16.35	1	2,703	0.04%
2023/02/13	0.3	16.25	2	15.95	16.25	-1.7	2,643	-0.06%
2023/02/02	0	15.75	0	0.00	15.70	0	2,429	0.00%
2023/01/17	1	15.10	0	0.00	15.05	1	2,372	0.04%
2023/01/16	12	15.03	0	0.00	15.00	12	2,361	0.51%
2023/01/13	11	15.11	0	0.00	15.05	11	2,350	0.47%
2023/01/11	10	15.45	1	15.40	15.35	9	2,395	0.38%
2023/01/06	4	15.20	1	15.60	15.60	3	2,400	0.12%
2023/01/04	8	15.07	0	0.00	15.10	8	2,431	0.33%
2022/12/30	10	14.85	0	0.00	14.85	10	2,440	0.41%
2022/12/29	0	0.00	1	14.70	14.75	-1	2,486	-0.04%
2022/12/28	10	15.05	1	15.00	14.85	9	2,505	0.36%
2022/12/27	2	15.43	3	15.48	15.35	-1	2,469	-0.04%
2022/12/26	11	15.90	0	0.00	15.80	11	2,385	0.46%
2022/12/23	14	15.63	48	15.74	15.60	-34	2,128	-1.60%
2022/12/22	1	15.65	0	0.00	15.60	1	2,091	0.05%
2022/12/21	8	16.06	18	16.24	15.80	-10	2,031	-0.49%
2022/12/20	12	16.15	2	16.15	16.15	10	1,621	0.62%
2022/11/30	5	14.90	0	0.00	15.00	5	1,812	0.28%
2022/11/23	5	14.55	0	0.00	14.55	5	1,999	0.25%
2022/11/11	5	14.90	0	0.00	14.90	5	2,278	0.22%
2022/11/08	5	15.05	0	0.00	14.95	5	3,093	0.16%
2022/11/01	5	14.65	0	0.00	14.70	5	3,283	0.15%
2022/10/27	5	14.80	0	0.00	14.85	5	3,520	0.14%
2022/10/26	0	14.85	0	0.00	14.65	0	3,690	0.00%
2022/10/14	0	0.00	60	15.00	15.00	-60	3,961	-1.51%
2022/10/13	0	0.00	1,262	14.05	14.20	-1,262	3,960	-31.86%	大賣/鉅額交易
2022/10/12	0	0.00	35	15.15	15.25	-35	3,901	-0.90%
2022/10/07	5	15.45	0	0.00	15.45	5	3,905	0.13%
2022/10/06	1	15.50	1	15.25	15.15	0	3,901	0.00%
2022/10/04	1	14.85	45	14.90	14.90	-44	3,863	-1.14%
2022/09/29	0	0.00	6	14.62	14.60	-6	3,878	-0.15%
2022/09/28	0	0.00	2	14.60	14.25	-2	3,868	-0.05%
2022/09/27	20	15.35	0	0.00	15.35	20	3,837	0.52%
2022/09/26	1	15.50	2	15.30	15.00	-1	3,835	-0.03%
2022/09/23	0	0.00	0.1	15.80	15.80	-0.1	3,858	0.00%
2022/09/21	6	16.44	0.1	16.30	16.25	5.9	3,826	0.15%
2022/09/20	87	16.72	0	0.00	16.75	87	3,797	2.29%
2022/09/16	101	17.10	2	17.35	17.10	99	3,756	2.64%	大買/
2022/09/15	90	17.46	5	17.35	17.45	85	3,742	2.27%
2022/09/13	2	17.70	1.3	17.58	17.50	0.7	3,700	0.02%
2022/09/12	216	17.50	171	17.55	17.75	45	3,649	1.23%	大買/大賣/
2022/09/08	177	17.37	0	0.00	17.40	177	3,622	4.89%	大買/鉅額交易
2022/09/07	107.3	17.42	1.1	17.30	17.40	106.2	3,561	2.98%	大買/鉅額交易
2022/09/05	311.1	17.54	0	0.00	17.10	311.1	3,477	8.95%	大買/鉅額交易
2022/09/02	50	17.42	20	17.25	17.30	30	3,402	0.88%
2022/09/01	60	16.95	0	0.00	17.00	60	3,311	1.81%
2022/08/30	6	16.50	6	16.65	16.65	0	3,260	0.00%
2022/08/29	1	16.45	0	0.00	16.40	1	3,276	0.03%
2022/08/26	13	17.30	77	17.20	17.10	-64	3,414	-1.87%
2022/08/25	1.3	16.88	0	0.00	17.10	1.3	3,289	0.04%
2022/08/23	77	16.93	0	0.00	16.70	77	3,258	2.36%
2022/08/22	0	0.00	1	17.20	16.85	-1	3,235	-0.03%
2022/08/19	2	16.45	0	0.00	16.50	2	3,179	0.06%
2022/08/18	1	16.35	1	16.35	16.40	0	3,157	0.00%
2022/08/17	1	16.65	0	0.00	16.60	1	3,109	0.03%
2022/08/16	6	17.20	84	17.22	17.20	-78	3,011	-2.59%
2022/08/12	0	0.00	10	16.95	16.85	-10	2,290	-0.44%
2022/08/11	45	16.96	130	16.82	16.85	-85	2,287	-3.72%	大賣/
2022/08/10	0	0.00	21	17.10	17.10	-21	2,260	-0.93%
2022/08/09	57	16.93	286	16.99	17.05	-229	2,240	-10.22%	大賣/鉅額交易
2022/08/08	104	17.58	120	17.32	17.40	-16	2,189	-0.73%	大買/大賣/
2022/08/05	123	17.13	56	17.25	17.30	67	2,083	3.22%	大買/
2022/08/04	429	17.14	332	16.72	16.75	97	2,026	4.79%	大買/大賣/
2022/08/03	0	0.00	1	16.60	16.60	-1	1,952	-0.05%
2022/08/02	12	17.46	5	17.30	17.25	7	1,876	0.37%
2022/08/01	81	17.26	10.2	17.25	17.40	70.8	1,731	4.09%
2022/07/29	100	17.30	0	0.00	17.20	100	1,682	5.94%
2022/07/28	105	16.55	0	0.00	16.55	105	1,594	6.58%	大買/鉅額交易
2022/07/27	100	16.90	100	16.67	16.90	0	1,578	0.00%
2022/07/26	100	16.50	5	16.40	16.30	95	1,488	6.38%
2022/07/21	0	0.00	30	16.15	16.30	-30	1,493	-2.01%
2022/07/20	4	16.15	0	0.00	16.10	4	1,474	0.27%
2022/07/12	5	15.26	5	15.60	15.20	0	1,527	0.00%
2022/06/17	1	14.95	0	0.00	14.85	1	1,555	0.06%
2022/06/09	0	0.00	1	15.75	15.85	-1	1,525	-0.07%
2022/06/07	0	0.00	0.3	15.70	15.70	-0.3	1,541	-0.02%
2022/06/06	0	0.00	0.1	15.90	16.05	-0.1	1,533	-0.01%
2022/05/23	2	15.48	0	0.00	15.50	2	1,490	0.13%
2022/05/13	0	0.00	10	15.15	15.15	-10	1,491	-0.67%
2022/05/10	1	15.50	0	0.00	15.50	1	1,486	0.07%
2022/04/25	0	0.00	0.3	16.60	16.55	-0.3	1,433	-0.02%
2022/04/22	0.3	17.50	0	0.00	17.60	0.3	1,411	0.02%
2022/04/20	0	0.00	6.5	17.38	17.60	-6.5	1,393	-0.47%
2022/04/18	0	0.00	20	16.65	16.65	-20	1,347	-1.48%
2022/04/13	0	16.50	0	0.00	16.50	0	1,548	0.00%
2022/04/08	0.2	16.30	0	0.00	16.25	0.2	1,621	0.01%
2022/04/06	0	0.00	4	16.50	16.60	-4	1,672	-0.24%
2022/03/31	4	16.93	0	0.00	16.85	4	1,869	0.21%
2022/03/30	1	17.45	0	0.00	17.45	1	1,871	0.05%
2022/03/28	0.3	17.05	0	0.00	17.30	0.3	1,902	0.02%
2022/03/25	10	17.35	0	0.00	17.30	10	1,906	0.52%
2022/03/24	10	17.20	0	0.00	17.25	10	1,900	0.53%
2022/03/23	10	17.20	2	17.25	17.15	8	1,929	0.41%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/11	0.2	15.85	0	0.00	15.95	0.2	2,074	0.01%
2022/03/03	0	16.70	0	0.00	16.70	0	2,081	0.00%
2022/03/01	0	0.00	3	16.73	16.85	-3	2,175	-0.14%
2022/02/24	2	16.60	38	16.60	16.45	-36	2,329	-1.55%
2022/02/21	38	17.21	0	0.00	17.20	38	2,691	1.41%
2022/02/16	0.2	16.80	0	0.00	16.75	0.2	2,929	0.01%
2022/02/15	0	0.00	38	16.65	16.60	-38	2,991	-1.27%
2022/02/14	0	0.00	5	17.00	16.75	-5	3,115	-0.16%
2022/02/11	1	17.10	0	0.00	17.05	1	3,226	0.03%
2022/01/24	0	0.00	1	16.55	16.55	-1	4,105	-0.02%
2022/01/13	0	0.00	6	17.40	17.40	-6	4,331	-0.14%
2022/01/12	0	0.00	5	17.45	17.40	-5	4,461	-0.11%
2022/01/11	1	17.40	0	0.00	17.40	1	4,541	0.02%
2022/01/07	0.1	17.95	0	0.00	17.65	0.1	4,468	0.00%
2022/01/05	0	0.00	0.1	18.30	18.30	-0.1	4,439	0.00%
2022/01/03	0.2	18.75	2	18.78	18.70	-1.8	4,470	-0.04%
2021/12/30	1	18.85	315	18.58	19.00	-314	4,460	-7.04%	大賣/鉅額交易
2021/12/29	315	18.95	0	0.00	18.75	315	4,462	7.06%	大買/鉅額交易
2021/12/27	0	0.00	7	18.80	18.70	-7	4,343	-0.16%
2021/12/24	7	18.65	0	0.00	18.60	7	4,372	0.16%
2021/12/21	0	0.00	5	18.50	18.45	-5	4,365	-0.11%
2021/12/17	1	18.30	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	7	18.77	18.90	-7	4,316	-0.16%
2021/12/15	1	18.50	3	18.45	18.35	-2	4,269	-0.05%
2021/12/13	2	18.95	5	18.89	18.90	-3	4,277	-0.07%
2021/12/10	7	18.86	5	18.78	19.05	2	4,282	0.05%
2021/12/09	5	18.68	5	18.98	18.65	0	4,212	0.00%
2021/12/08	0	0.00	13	18.56	18.70	-13	4,197	-0.31%
2021/12/07	2	18.30	10	18.40	18.25	-8	4,194	-0.19%
2021/12/02	7	18.14	3.4	18.39	18.10	3.6	4,205	0.09%
2021/11/30	2	18.40	12	18.66	18.35	-10	4,244	-0.24%
2021/11/29	2.1	18.02	10.3	18.44	18.35	-8.2	4,246	-0.19%
2021/11/26	6	19.07	0	0.00	18.85	6	4,214	0.14%
2021/11/25	0.4	20.00	10	20.20	19.50	-9.6	4,179	-0.23%
2021/11/24	2.8	20.10	3	20.35	20.00	-0.2	4,163	0.00%
2021/11/23	3	20.55	0	0.00	20.20	3	4,171	0.07%
2021/11/22	2	21.65	21	22.23	21.45	-19	4,095	-0.46%
2021/11/09	20.5	19.57	10	19.45	19.35	10.5	3,899	0.27%
2021/11/08	36	19.79	0	0.00	19.40	36	3,946	0.91%
2021/11/05	6	20.78	2	21.05	20.65	4	3,870	0.10%
2021/11/04	2	20.95	2	21.15	21.00	0	3,878	0.00%
2021/11/03	2	20.70	0	0.00	20.80	2	3,873	0.05%
2021/11/02	20	21.14	2	21.00	20.80	18	3,869	0.47%
2021/11/01	0	0.00	2	21.10	21.20	-2	3,777	-0.05%
2021/10/29	11	20.60	13.1	20.97	20.50	-2.1	3,691	-0.06%
2021/10/28	5	21.01	0	0.00	20.80	5	3,633	0.14%
2021/10/27	2	20.50	2.1	20.77	21.00	-0.1	3,530	0.00%
2021/10/26	0	0.00	3	20.68	20.80	-3	3,468	-0.09%
2021/10/25	6	20.75	2	21.10	20.65	4	3,480	0.11%
2021/10/21	5	20.14	8	20.43	20.50	-3	3,439	-0.09%
2021/10/20	2	19.55	2.6	19.63	19.65	-0.6	3,366	-0.02%
2021/10/19	0	0.00	3	19.80	19.80	-3	3,913	-0.08%
2021/10/18	1	19.30	0	0.00	19.40	1	4,373	0.02%
2021/10/15	4	19.49	3	19.67	19.60	1	4,389	0.02%
2021/10/14	0	0.00	24	19.40	19.35	-24	4,367	-0.55%
2021/10/12	0	0.00	15	19.20	19.20	-15	4,351	-0.34%
2021/10/08	150	18.92	0	0.00	18.90	150	4,537	3.31%	大買/鉅額交易
2021/10/07	0	0.00	1	19.20	19.20	-1	4,439	-0.02%
2021/09/30	7	18.76	9	18.83	18.75	-2	4,558	-0.04%
2021/09/29	5	18.75	0	0.00	18.45	5	4,688	0.11%
2021/09/27	3	18.40	3	18.65	18.25	0	5,008	0.00%
2021/09/24	2	18.75	2	18.95	18.30	0	5,024	0.00%
2021/09/22	5	18.24	4	18.20	18.25	1	4,984	0.02%
2021/09/17	2.4	17.50	4	17.65	18.15	-1.6	4,971	-0.03%
2021/09/13	0	0.00	1	17.30	17.25	-1	5,083	-0.02%
2021/09/01	0	0.00	1	17.70	17.75	-1	5,267	-0.02%
2021/08/27	1	17.60	0	0.00	17.45	1	5,384	0.02%
2021/08/20	8	16.40	0	0.00	16.45	8	5,515	0.15%
2021/08/19	5	16.45	1	16.40	16.45	4	5,520	0.07%
2021/08/17	2	16.43	0	0.00	16.45	2	5,516	0.04%
2021/08/13	0	0.00	1	17.70	17.70	-1	5,407	-0.02%
2021/08/12	1	17.95	0	0.00	18.05	1	5,421	0.02%
2021/08/10	1	18.50	0	0.00	18.35	1	5,674	0.02%
2021/08/09	1	18.85	10	19.15	18.70	-9	5,716	-0.16%
2021/08/06	0	0.00	22	19.59	19.50	-22	5,713	-0.39%
2021/08/05	0	0.00	5	19.10	19.10	-5	5,794	-0.09%
2021/08/03	3	19.15	0	0.00	19.20	3	6,092	0.05%
2021/07/30	0	0.00	3.1	19.77	19.35	-3.1	6,168	-0.05%
2021/07/29	9	19.72	1	19.90	20.00	8	6,186	0.13%
2021/07/28	6	19.18	5	19.20	19.35	1	6,150	0.02%
2021/07/27	2	19.95	15	19.80	19.50	-13	6,230	-0.21%
2021/07/26	16.2	20.23	1	20.30	20.15	15.2	6,289	0.24%
2021/07/23	43	20.62	34	20.74	20.60	9	6,215	0.15%
2021/07/22	45	19.94	31	20.34	20.45	14	5,744	0.24%
2021/07/21	1	18.80	0	0.00	18.60	1	5,427	0.02%
2021/07/20	0	0.00	7	18.96	18.85	-7	5,491	-0.13%
2021/07/19	5	19.00	1	19.05	19.10	4	5,613	0.07%
2021/07/16	1	19.15	0	0.00	19.20	1	6,024	0.02%
2021/07/15	5	19.37	3	19.55	19.45	2	6,085	0.03%
2021/07/14	5	18.90	1	19.00	18.90	4	5,965	0.07%
2021/07/13	4	19.14	0	0.00	18.75	4	6,038	0.07%
2021/07/09	0	0.00	20	18.60	18.60	-20	6,066	-0.33%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	1	19.10	1	19.20	18.95	0	6,468	0.00%
2021/07/06	15	19.45	0	0.00	19.35	15	6,849	0.22%
2021/07/05	35	20.16	5	20.05	20.15	30	6,920	0.43%
2021/06/24	1	19.05	0	0.00	18.95	1	6,986	0.01%
2021/06/21	1	18.25	0	0.00	18.40	1	7,088	0.01%
2021/06/11	1	19.25	10	19.65	19.25	-9	7,475	-0.12%
2021/06/08	10	19.68	5	19.70	19.45	5	7,485	0.07%
2021/06/07	5	19.54	0	0.00	19.70	5	7,430	0.07%
2021/06/02	0	0.00	4	20.15	19.80	-4	7,505	-0.05%
2021/06/01	10	20.10	0	0.00	20.20	10	7,488	0.13%
2021/05/31	20	19.98	0	0.00	20.05	20	7,504	0.27%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/25	0	0.00	2	19.30	19.20	-2	7,579	-0.03%
2021/05/24	2	18.95	2	18.90	18.90	0	7,582	0.00%
2021/05/20	2	18.80	0	0.00	18.35	2	7,723	0.03%
2021/05/19	1	18.75	0	0.00	18.85	1	7,749	0.01%
2021/05/17	10	17.05	0	0.00	17.05	10	7,551	0.13%
2021/05/14	10	18.30	0	0.00	18.20	10	7,535	0.13%
2021/05/13	0	0.00	2.5	18.32	18.60	-2.5	7,498	-0.03%
2021/05/12	0	0.00	1	19.50	17.85	-1	7,476	-0.01%
2021/05/11	0	0.00	4	19.30	19.30	-4	7,309	-0.05%
2021/05/07	0	0.00	1	20.60	21.25	-1	7,273	-0.01%
2021/05/05	1	20.30	8	20.30	20.30	-7	7,216	-0.10%
2021/05/04	3	20.45	0	0.00	20.40	3	7,273	0.04%
2021/05/03	7	21.71	3	21.90	21.25	4	7,374	0.05%
2021/04/29	1	23.10	10	23.00	22.85	-9	7,364	-0.12%
2021/04/28	10.5	23.39	0	0.00	23.20	10.5	7,494	0.14%
2021/04/27	0.9	23.50	1	22.70	23.60	-0.1	7,501	0.00%
2021/04/26	7	22.66	0	0.00	22.70	7	7,364	0.10%
2021/04/23	11	22.87	3	22.75	22.80	8	7,366	0.11%
2021/04/22	28	23.83	0	0.00	23.15	28	7,341	0.38%
2021/04/21	10	23.48	0	0.00	23.35	10	6,992	0.14%
2021/04/19	26	23.67	0	0.00	23.65	26	7,106	0.37%
2021/04/16	14	23.88	2	23.90	23.85	12	7,109	0.17%
2021/04/15	0	0.00	0.2	24.15	24.15	-0.2	7,356	0.00%
2021/04/14	10	23.75	0	0.00	23.70	10	7,381	0.14%
2021/04/13	1	25.95	2	25.93	24.95	-1	7,423	-0.01%
2021/04/12	10	25.72	15	26.01	26.10	-5	7,719	-0.06%
2021/04/09	39	24.74	0	0.00	25.25	39	7,419	0.53%
2021/04/08	1	24.30	0	0.00	25.05	1	7,311	0.01%
2021/04/07	5	24.20	5	24.35	24.30	0	7,251	0.00%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	0	0.00	0.1	24.60	24.40	-0.1	7,565	0.00%
2021/03/25	0	24.65	0	0.00	24.70	0	8,476	0.00%
2021/03/24	3	25.00	0	0.00	24.65	3	8,573	0.03%
2021/03/23	0	24.70	0	0.00	24.65	0	8,756	0.00%
2021/03/19	0	0.00	10	24.30	24.20	-10	8,967	-0.11%
2021/03/18	0	0.00	1	25.20	24.40	-1	9,205	-0.01%
2021/03/17	5	24.45	0	0.00	24.30	5	9,666	0.05%
2021/03/12	0	0.00	2	24.45	24.30	-2	11,261	-0.02%
2021/03/03	0	0.00	1	24.05	24.55	-1	14,290	-0.01%
2021/02/25	0	0.00	2	25.00	24.90	-2	16,307	-0.01%
2021/02/24	20	25.30	0	0.00	24.95	20	16,690	0.12%
2021/02/22	10	25.30	90	25.41	25.45	-80	17,300	-0.46%
2021/02/05	1	23.95	210	24.00	23.85	-209	17,636	-1.19%	大賣/鉅額交易
2021/02/04	0	0.00	4	24.30	24.25	-4	18,862	-0.02%
2021/02/03	51	24.55	1	24.00	24.00	50	20,297	0.25%
2021/02/02	10	23.95	5	24.02	23.90	5	20,268	0.02%
2021/02/01	0	0.00	16	23.95	23.70	-16	20,298	-0.08%
2021/01/27	0	0.00	1	24.40	24.45	-1	20,310	0.00%
2021/01/26	5	24.54	0	0.00	24.45	5	20,419	0.02%
2021/01/25	23.2	24.47	5	24.31	25.25	18.2	20,443	0.09%
2021/01/22	8	23.77	2	23.80	23.80	6	20,225	0.03%
2021/01/21	214	23.69	5	23.90	23.85	209	20,153	1.04%	大買/鉅額交易
2021/01/20	0	0.00	0.6	24.00	24.75	-0.6	19,974	0.00%
2021/01/19	29	25.78	5	25.85	25.50	24	19,904	0.12%
2021/01/18	10	25.90	0	0.00	25.90	10	19,888	0.05%
2021/01/15	2	26.05	0	0.00	25.80	2	19,807	0.01%
2021/01/14	1	26.20	2	26.50	26.70	-1	19,694	-0.01%
2021/01/13	13	26.54	0	26.30	26.40	13	19,635	0.07%
2021/01/12	34	26.30	0.4	26.20	26.10	33.6	19,627	0.17%
2021/01/11	0	0.00	2	27.40	27.35	-2	19,445	-0.01%
2021/01/08	36	27.01	6.6	26.69	26.90	29.4	19,396	0.15%
2021/01/07	0	0.00	2	27.83	27.90	-2	19,146	-0.01%
2021/01/06	0	0.00	17.1	28.21	28.00	-17.1	19,138	-0.09%
2021/01/05	33	29.44	16	29.76	28.85	17	18,887	0.09%
2021/01/04	5	29.20	10	29.38	29.25	-5	18,481	-0.03%
2020/12/31	2	29.00	63	28.61	28.70	-61	18,409	-0.33%
2020/12/30	4	29.11	7	29.09	29.05	-3	18,389	-0.02%
2020/12/29	0	0.00	7	28.58	29.05	-7	18,366	-0.04%
2020/12/28	1	28.50	3	28.58	28.55	-2	18,193	-0.01%
2020/12/25	8	28.19	2	28.40	28.20	6	18,123	0.03%
2020/12/24	25	28.63	3.1	29.20	28.30	21.9	18,075	0.12%
2020/12/23	1	28.45	5	28.05	28.40	-4	17,531	-0.02%
2020/12/22	60	28.00	4.2	28.35	27.55	55.8	17,525	0.32%
2020/12/21	3	28.22	1	28.15	28.05	2	17,375	0.01%
2020/12/18	0	0.00	1	28.95	28.85	-1	17,222	-0.01%
2020/12/17	2	28.83	15	28.79	29.15	-13	17,114	-0.08%
2020/12/16	5	28.58	3	28.93	28.55	2	16,949	0.01%
2020/12/15	20	28.06	4	28.50	28.35	16	16,987	0.09%
2020/12/14	0	0.00	9	28.47	28.15	-9	16,817	-0.05%
2020/12/11	28	28.53	2	28.45	28.35	26	16,622	0.16%
2020/12/10	17	29.49	15.6	29.50	29.50	1.5	15,975	0.01%
2020/12/09	40	29.15	143.1	29.00	28.95	-103.1	15,487	-0.67%	大賣/鉅額交易
2020/12/08	3.2	28.37	4	28.18	28.85	-0.8	14,869	-0.01%
2020/12/07	31.1	27.66	12	27.81	28.00	19.1	14,591	0.13%
2020/12/04	10.1	26.91	32	26.65	27.25	-21.9	14,306	-0.15%
2020/12/03	36	25.55	1	25.15	25.40	35	13,790	0.25%
2020/12/02	3.1	25.13	8	25.27	25.25	-4.9	13,659	-0.04%
2020/12/01	8	24.63	16.2	24.41	24.45	-8.2	13,459	-0.06%
2020/11/30	6.1	23.32	47.7	23.92	24.05	-41.6	13,389	-0.31%
2020/11/27	3	23.48	3	23.30	23.05	0	13,684	0.00%
2020/11/26	8	22.77	2	22.73	22.75	6	13,364	0.04%
2020/11/25	130	22.88	2	22.73	22.80	128	13,205	0.97%	大買/鉅額交易
2020/11/24	18	22.62	152	22.21	22.80	-134	12,683	-1.06%	大賣/鉅額交易
2020/11/23	1	20.90	0	0.00	21.05	1	11,589	0.01%
2020/11/19	5	20.85	25	20.83	20.55	-20	11,119	-0.18%
2020/11/18	0	0.00	2	20.50	20.20	-2	11,100	-0.02%
2020/11/17	0	0.00	3	20.17	20.05	-3	11,224	-0.03%
2020/11/16	2	20.00	11	20.26	20.30	-9	11,432	-0.08%
2020/11/13	55	19.83	7	19.81	20.15	48	11,555	0.42%
2020/11/12	143.2	20.63	73	20.47	20.10	70.2	11,497	0.61%	大買/
2020/11/11	511	20.23	585.4	20.60	20.90	-74.4	10,545	-0.71%	大買/大賣/
2020/11/10	0	0.00	2	19.15	19.00	-2	9,431	-0.02%
2020/11/09	3.3	19.07	2	19.25	19.10	1.3	9,448	0.01%
2020/11/06	3	19.00	1	18.85	19.00	2	9,507	0.02%
2020/11/05	2	18.85	0	0.00	18.75	2	9,529	0.02%
2020/11/04	1	18.80	4	19.06	18.80	-3	9,792	-0.03%
2020/11/03	3	18.98	6	19.03	18.90	-3	9,779	-0.03%
2020/11/02	13	18.62	31	18.46	18.80	-18	9,764	-0.18%
2020/10/29	0	0.00	7	18.15	18.45	-7	9,859	-0.07%
2020/10/27	0	0.00	1	18.40	18.30	-1	9,899	-0.01%
2020/10/26	1	18.25	2	18.20	18.20	-1	9,994	-0.01%
2020/10/23	2	18.45	0	0.00	18.50	2	10,095	0.02%
2020/10/21	0	0.00	40	18.55	18.45	-40	10,489	-0.38%
2020/10/20	5	18.68	0	0.00	18.40	5	10,813	0.05%
2020/10/19	0	0.00	5	18.59	18.80	-5	11,154	-0.04%
2020/10/16	2	18.30	0	0.00	18.30	2	12,284	0.02%
2020/10/14	42	19.26	9	19.28	19.15	33	12,525	0.26%
2020/10/13	23	19.06	0	0.00	19.10	23	12,750	0.18%
2020/10/12	0	0.00	2	19.20	19.05	-2	12,835	-0.02%
2020/10/07	1	18.95	11	19.01	18.95	-10	13,121	-0.08%
2020/10/06	5	18.85	5	18.97	18.75	0	13,190	0.00%
2020/10/05	8	18.66	0	0.00	18.80	8	13,421	0.06%
2020/09/30	2	18.30	0	0.00	18.45	2	13,652	0.01%
2020/09/29	0	0.00	2	18.35	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	4	18.23	18.05	-4	14,264	-0.03%
2020/09/25	23	17.75	1	17.45	17.25	22	14,628	0.15%
2020/09/24	4	17.98	0	0.00	17.85	4	14,986	0.03%
2020/09/23	40	18.10	5	18.00	18.15	35	15,546	0.23%
2020/09/16	0	0.00	10	18.70	18.30	-10	20,093	-0.05%
2020/09/15	1	18.50	2	18.50	18.35	-1	20,160	0.00%
2020/09/14	1	18.25	13	18.29	18.35	-12	20,427	-0.06%
2020/09/11	1	17.90	1	17.80	17.95	0	20,533	0.00%
2020/09/10	1	18.10	0	0.00	17.95	1	20,750	0.00%
2020/09/09	2	17.65	2	17.68	18.25	0	20,927	0.00%
2020/09/08	1	18.15	15	17.89	17.95	-14	20,932	-0.07%
2020/09/07	1	18.05	12	18.49	18.10	-11	20,986	-0.05%
2020/09/04	4	18.54	17	18.48	18.50	-13	21,137	-0.06%
2020/09/03	26	19.41	6	19.47	19.05	20	21,304	0.09%
2020/09/02	29	19.88	51	19.48	19.70	-22	21,339	-0.10%
2020/09/01	1	18.55	0	0.00	18.55	1	21,468	0.00%
2020/08/31	1	18.90	1	19.15	18.90	0	22,529	0.00%
2020/08/28	0	0.00	24	19.29	18.90	-24	22,792	-0.11%
2020/08/27	10	18.95	45	19.04	18.85	-35	22,718	-0.15%
2020/08/26	0	0.00	2	18.93	18.80	-2	22,626	-0.01%
2020/08/25	12	18.95	16	19.21	18.90	-4	22,715	-0.02%
2020/08/24	15	18.98	54	19.16	19.10	-39	22,502	-0.17%
2020/08/21	2	18.30	25	18.41	18.60	-23	22,231	-0.10%
2020/08/20	3	17.20	1	17.50	17.70	2	21,981	0.01%
2020/08/19	2	18.85	21	19.13	18.60	-19	21,774	-0.09%
2020/08/18	34	18.82	16	18.89	18.85	18	21,484	0.08%
2020/08/17	14	18.85	13	18.92	18.60	1	21,357	0.00%
2020/08/14	1	18.75	28	18.61	18.60	-27	21,046	-0.13%
2020/08/13	3	18.10	1	18.10	17.90	2	20,727	0.01%
2020/08/12	0	0.00	16	18.04	17.95	-16	20,700	-0.08%
2020/08/11	1	17.75	10	17.70	17.75	-9	20,652	-0.04%
2020/08/10	5	18.70	12	18.24	18.20	-7	20,700	-0.03%
2020/08/07	2	17.95	10	17.95	17.95	-8	21,026	-0.04%
2020/08/05	8	17.98	2	18.05	18.00	6	21,000	0.03%
2020/08/04	2	18.03	6	17.98	17.90	-4	20,933	-0.02%
2020/08/03	2	17.60	1	17.55	17.50	1	20,795	0.00%
2020/07/31	11	17.58	1	17.60	17.55	10	20,793	0.05%
2020/07/30	7	17.56	14	17.64	17.70	-7	20,785	-0.03%
2020/07/29	10	17.40	7	17.47	17.15	3	20,785	0.01%
2020/07/28	19	17.09	5	16.85	16.90	14	20,938	0.07%
2020/07/27	7	17.48	3	17.55	17.30	4	20,843	0.02%
2020/07/24	6	17.69	16	17.83	17.80	-10	20,692	-0.05%
2020/07/23	78	18.51	3	18.42	18.25	75	20,435	0.37%
2020/07/22	8	19.09	49	19.03	19.05	-41	20,038	-0.20%
2020/07/21	4	17.85	20	17.73	17.55	-16	18,941	-0.08%
2020/07/20	5	17.40	37	17.60	17.70	-32	18,845	-0.17%
2020/07/17	15	17.73	7	17.59	17.50	8	18,634	0.04%
2020/07/16	5	18.35	10	18.50	18.30	-5	18,373	-0.03%
2020/07/15	26	18.77	8	18.65	18.25	18	18,286	0.10%
2020/07/14	13	18.95	19	18.98	18.90	-6	18,136	-0.03%
2020/07/13	10	19.57	15	19.35	19.25	-5	18,054	-0.03%
2020/07/10	22	19.29	50	19.17	19.20	-28	17,983	-0.16%
2020/07/09	8	19.31	10	19.75	19.20	-2	17,778	-0.01%
2020/07/08	28	19.23	11	19.14	19.20	17	17,559	0.10%
2020/07/07	32	19.12	21	19.38	19.15	11	17,323	0.06%
2020/07/06	19	19.67	23	19.50	19.90	-4	16,951	-0.02%
2020/07/03	25	19.48	18	19.69	19.00	7	16,535	0.04%
2020/07/02	2	19.85	26	19.73	19.95	-24	16,073	-0.15%
2020/07/01	38	19.42	14	19.23	19.40	24	15,487	0.15%
2020/06/30	62	19.39	22	19.66	19.10	40	14,947	0.27%
2020/06/29	28	17.69	91	18.24	18.60	-63	13,696	-0.46%
2020/06/24	112	17.18	5	16.92	16.95	107	12,431	0.86%	大買/鉅額交易
2020/06/23	2	16.75	1	16.75	16.75	1	11,004	0.01%
2020/06/22	1	14.80	62	15.24	15.25	-61	10,870	-0.56%
2020/06/19	25	14.53	5	14.65	13.90	20	10,806	0.19%
2020/06/18	81	14.68	6	14.66	14.60	75	10,561	0.71%
2020/06/17	290	15.19	96	15.09	15.00	194	10,446	1.86%	大買/鉅額交易
2020/06/16	25	14.88	458	14.77	14.60	-433	10,201	-4.24%	大賣/鉅額交易
2020/06/15	4	14.55	2	14.40	14.00	2	10,081	0.02%
2020/06/12	219	13.89	1	14.00	14.10	218	9,988	2.18%	大買/鉅額交易
2020/06/11	265	15.02	5	14.92	14.45	260	9,849	2.64%	大買/鉅額交易
2020/06/10	25	14.88	14	14.68	14.55	11	9,647	0.11%
2020/06/09	7	15.96	4	15.85	15.50	3	9,516	0.03%
2020/06/08	26	16.02	48	15.66	16.15	-22	9,108	-0.24%
2020/06/05	8	14.61	12	14.78	15.05	-4	8,245	-0.05%
2020/06/04	0	0.00	1	14.15	14.15	-1	7,140	-0.01%
2020/06/01	0	0.00	2	12.40	12.85	-2	6,864	-0.03%
2020/05/27	0	0.00	1	12.40	12.30	-1	6,749	-0.01%
2020/05/25	0	0.00	1.1	12.45	12.55	-1.1	6,754	-0.02%
2020/05/21	0	0.00	0.1	12.60	12.65	-0.1	6,755	0.00%
2020/05/20	1	12.50	0	0.00	12.55	1	6,743	0.01%
2020/05/19	0	0.00	1	12.55	12.55	-1	6,732	-0.01%
2020/05/18	7	12.66	4	12.75	12.55	3	6,728	0.04%
2020/05/15	1	12.55	1.4	13.04	12.50	-0.4	6,722	-0.01%
2020/05/14	6	13.50	63	13.62	13.10	-57	6,607	-0.86%
2020/05/13	0.4	13.10	7	12.84	13.20	-6.6	6,223	-0.11%
2020/05/12	0	0.00	1	12.60	12.55	-1	6,559	-0.02%
2020/05/11	6	12.58	23	12.61	12.65	-17	6,565	-0.26%
2020/05/08	2	12.70	3	12.82	12.55	-1	6,537	-0.02%
2020/05/07	0	0.00	2	12.85	12.70	-2	6,518	-0.03%
2020/05/06	8	12.51	10	12.67	12.60	-2	6,486	-0.03%
2020/05/05	10	12.92	51	12.88	12.65	-41	6,448	-0.64%
2020/05/04	80	13.10	51	12.98	12.85	29	6,360	0.46%
2020/04/30	19	12.29	12	12.38	12.20	7	6,091	0.11%
2020/04/29	2	12.25	6	12.35	12.30	-4	6,058	-0.07%
2020/04/28	9	12.29	8	12.45	12.05	1	6,094	0.02%
2020/04/27	5	12.25	2	12.25	12.20	3	6,213	0.05%
2020/04/24	0	0.00	13	12.02	12.15	-13	6,255	-0.21%
2020/04/23	9	11.69	4	11.80	11.75	5	6,239	0.08%
2020/04/22	5	11.41	12	11.55	11.60	-7	6,351	-0.11%
2020/04/21	13	11.58	9	11.63	11.20	4	6,346	0.06%
2020/04/20	8	11.70	6	11.82	11.55	2	6,395	0.03%
2020/04/17	16	11.93	29	12.12	11.65	-13	6,396	-0.20%
2020/04/16	9	12.46	4	12.65	12.30	5	6,288	0.08%
2020/04/15	7	12.50	4	12.60	12.50	3	6,255	0.05%
2020/04/14	4	12.45	7	12.57	12.45	-3	6,240	-0.05%
2020/04/13	6	12.32	46	12.52	12.15	-40	6,138	-0.65%
2020/04/10	46	12.17	15	12.14	12.30	31	6,114	0.51%
2020/04/09	7	12.01	3.2	12.08	11.85	3.8	6,179	0.06%
2020/04/08	12	12.06	14	12.05	12.05	-2	6,266	-0.03%
2020/04/07	6	11.62	6	11.72	11.70	0	6,267	0.00%
2020/04/06	4	11.60	2	11.65	11.60	2	6,251	0.03%
2020/04/01	9	11.44	5	11.59	11.50	4	6,229	0.06%
2020/03/31	30	11.61	39	11.61	11.70	-9	6,182	-0.15%
2020/03/30	2	10.80	9	10.82	10.95	-7	6,045	-0.12%
2020/03/27	2	10.50	2	10.65	10.30	0	5,987	0.00%
2020/03/25	0	0.00	1	10.20	10.50	-1	6,039	-0.02%
2020/03/24	11	9.94	0	0.00	10.00	11	5,977	0.18%
2020/03/20	1	8.36	0	0.00	8.88	1	5,850	0.02%
2020/03/19	0	0.00	2	8.38	8.08	-2	5,853	-0.03%
2020/03/18	1	9.26	0	0.00	8.97	1	5,718	0.02%
2020/03/17	1	9.05	3	9.60	9.17	-2	5,669	-0.04%
2020/03/13	20	10.13	6	10.30	10.30	14	5,604	0.25%
2020/03/12	8	11.58	2	12.00	11.10	6	5,349	0.11%
2020/03/11	8	12.21	0	0.00	11.95	8	5,250	0.15%
2020/03/10	3	11.95	2	12.08	12.15	1	5,260	0.02%
2020/03/09	2	12.65	2	12.50	12.25	0	5,203	0.00%
2020/03/06	2	12.85	2	13.05	12.90	0	5,145	0.00%
2020/03/05	12	13.18	15	13.27	13.15	-3	5,204	-0.06%
2020/03/04	2	12.50	4	12.78	13.00	-2	5,094	-0.04%
2020/03/03	8	12.86	9.2	12.99	12.85	-1.2	5,109	-0.02%
2020/03/02	2.2	12.69	2	12.80	12.65	0.2	5,196	0.00%
2020/02/27	18	13.35	8	13.58	12.80	10	5,504	0.18%
2020/02/26	10	13.52	8	13.63	13.55	2	5,659	0.04%
2020/02/25	8	13.50	9	13.61	13.60	-1	5,629	-0.02%
2020/02/24	8	13.84	2	13.95	13.70	6	5,608	0.11%
2020/02/21	4	14.05	0	0.00	14.05	4	5,540	0.07%
2020/02/20	0	0.00	7	14.16	14.15	-7	5,523	-0.13%
2020/02/19	4	14.08	5	14.16	14.15	-1	5,561	-0.02%
2020/02/18	6	14.07	9	14.15	14.05	-3	5,497	-0.05%
2020/02/17	8	14.03	7	14.12	14.05	1	5,418	0.02%
2020/02/14	5	14.21	2	14.15	14.15	3	5,363	0.06%
2020/02/13	10	13.90	52	14.41	14.55	-42	5,129	-0.82%
2020/02/12	1.1	13.50	0	0.00	13.60	1.1	4,669	0.02%
2020/02/10	0	0.00	4	13.60	13.60	-4	4,639	-0.09%
2020/02/06	0	0.00	1	13.55	13.65	-1	4,629	-0.02%
2020/01/30	20	13.60	0	0.00	13.65	20	4,365	0.46%
2020/01/20	0	0.00	2	14.45	14.35	-2	4,159	-0.05%
2020/01/17	1	14.20	0	0.00	14.30	1	4,082	0.02%
2020/01/16	0	0.00	21	14.30	14.20	-21	4,057	-0.52%
2020/01/14	20	14.00	2	13.95	14.00	18	3,881	0.46%
2020/01/13	0	0.00	80	13.60	13.80	-80	3,806	-2.10%
2020/01/08	1	13.55	2	13.30	13.30	-1	3,694	-0.03%
2020/01/07	0	0.00	2	13.45	13.45	-2	3,619	-0.06%
2020/01/06	0	0.00	1	13.50	13.45	-1	3,616	-0.03%
2020/01/03	13	13.69	33	13.70	13.70	-20	3,537	-0.57%
2020/01/02	0	0.00	9	13.53	13.65	-9	3,406	-0.26%
2019/12/31	7	13.30	2	13.05	13.30	5	3,260	0.15%
2019/12/26	0	0.00	1	13.00	12.95	-1	3,161	-0.03%
2019/12/23	3	13.18	5	13.09	13.00	-2	3,432	-0.06%
2019/12/20	0	0.00	7	13.00	13.05	-7	3,363	-0.21%
2019/12/16	80	12.95	0	0.00	12.90	80	3,358	2.38%
2019/12/13	0	0.00	2	12.70	12.70	-2	3,271	-0.06%
2019/12/10	4	12.85	1	12.95	12.85	3	3,222	0.09%
2019/12/02	8	12.58	5	12.60	12.50	3	3,191	0.09%
2019/11/29	0	0.00	5	12.75	12.70	-5	3,138	-0.16%
2019/11/28	30	12.99	6	13.15	12.90	24	3,132	0.77%
2019/11/27	15.2	12.93	15	13.02	12.95	0.2	3,090	0.01%
2019/11/26	73.1	13.03	28	12.99	12.90	45.1	3,041	1.48%
2019/11/25	1	13.00	3.2	12.92	13.25	-2.2	2,711	-0.08%
2019/11/20	0	0.00	15	12.10	12.15	-15	2,490	-0.60%
2019/11/18	15	12.27	0	0.00	12.20	15	2,715	0.55%
2019/11/11	0	0.00	12	11.74	11.80	-12	2,741	-0.44%
2019/11/08	1	11.90	0	0.00	11.90	1	2,740	0.04%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	0	0.00	1	12.10	12.10	-1	2,909	-0.03%
2019/10/21	1	12.20	1	12.20	12.15	0	3,264	0.00%
2019/10/08	0	0.00	1	11.65	11.65	-1	3,428	-0.03%
2019/10/07	0	0.00	0.7	11.60	11.60	-0.7	3,439	-0.02%
2019/10/03	0	0.00	9	11.65	11.70	-9	3,465	-0.26%
2019/10/01	1	11.65	6	11.85	11.75	-5	3,686	-0.14%
2019/09/27	3	12.50	3	12.55	12.15	0	3,575	0.00%
2019/09/16	0	0.00	3	12.35	12.30	-3	3,415	-0.09%
2019/09/06	0	0.00	5	13.00	12.90	-5	3,534	-0.14%
2019/09/05	0	0.00	1	12.90	12.80	-1	3,761	-0.03%
2019/09/02	5	12.80	0	0.00	12.80	5	3,917	0.13%
2019/08/13	0	0.00	6	12.25	12.35	-6	3,887	-0.15%
2019/08/08	5	12.25	0	0.00	12.15	5	4,011	0.12%
2019/08/07	0	0.00	2	12.20	12.20	-2	4,103	-0.05%
2019/08/05	0	0.00	1	12.20	12.00	-1	4,550	-0.02%
2019/08/02	1	12.70	0	0.00	12.65	1	4,635	0.02%
2019/07/25	4	13.35	0	0.00	13.35	4	6,143	0.07%
2019/07/24	1	13.10	0	0.00	13.05	1	6,117	0.02%
2019/07/23	3	13.10	3	13.05	12.90	0	6,202	0.00%
2019/07/19	0	0.00	3	12.85	12.90	-3	6,437	-0.05%
2019/07/18	2	13.00	2	12.80	12.70	0	6,607	0.00%
2019/07/17	2	12.75	0	0.00	12.80	2	6,612	0.03%
2019/07/15	0	0.00	10	13.08	12.90	-10	6,835	-0.15%
2019/07/12	0	0.00	5	13.00	13.00	-5	7,181	-0.07%
2019/07/10	8	12.90	0	0.00	12.85	8	7,372	0.11%
2019/07/09	0	0.00	1	12.95	12.90	-1	7,391	-0.01%
2019/07/05	12	13.30	12	13.28	13.20	0	7,475	0.00%
2019/07/04	4	12.85	0.1	12.75	12.75	3.9	7,287	0.05%
2019/07/01	0	0.00	0.3	12.75	12.75	-0.3	7,445	0.00%
2019/06/14	0	0.00	1	12.50	12.55	-1	8,886	-0.01%
2019/06/12	3	12.10	3	12.15	12.40	0	8,724	0.00%
2019/06/11	0	0.00	10	11.90	11.90	-10	8,702	-0.11%
2019/06/10	11	11.80	0	0.00	11.75	11	8,839	0.12%
2019/05/31	40	11.80	40	11.85	11.80	0	8,947	0.00%
2019/05/30	0	0.00	3	11.50	11.70	-3	9,090	-0.03%
2019/05/29	3	11.35	3	11.50	11.40	0	9,085	0.00%
2019/05/27	3	11.45	10	11.65	11.40	-7	9,048	-0.08%
2019/05/24	0	0.00	2	11.55	11.50	-2	9,051	-0.02%
2019/05/23	0	0.00	13	11.48	11.45	-13	9,128	-0.14%
2019/05/22	3	11.50	3	11.75	11.60	0	9,199	0.00%
2019/05/21	2	11.80	0	0.00	11.80	2	9,195	0.02%
2019/05/20	3	11.65	0	0.00	11.50	3	9,185	0.03%
2019/05/17	9	11.95	0	0.00	11.75	9	9,199	0.10%
2019/05/16	104	12.24	170	12.00	11.85	-66	9,242	-0.71%	大買/大賣/
2019/05/15	7	12.38	17	12.44	12.35	-10	9,614	-0.10%
2019/05/14	16.1	12.24	0	0.00	12.15	16.1	9,640	0.17%
2019/05/13	2	12.60	21	12.82	12.30	-19	9,585	-0.20%
2019/05/10	5	13.72	4	13.83	13.55	1	9,281	0.01%
2019/05/09	33	13.82	4	14.29	13.70	29	9,211	0.31%
2019/05/08	4	14.38	0	0.00	14.35	4	8,996	0.04%
2019/05/07	83	15.10	3	15.00	14.75	80	8,883	0.90%
2019/05/06	6	15.13	6	14.95	14.90	0	8,966	0.00%
2019/05/03	6	15.23	9	15.11	15.40	-3	8,773	-0.03%
2019/05/02	99	14.66	153	15.19	15.05	-54	8,496	-0.64%	大賣/
2019/04/30	3	14.28	1	14.35	14.40	2	7,845	0.03%
2019/04/29	7	14.02	0	0.00	13.95	7	7,805	0.09%
2019/04/26	38	14.40	32	14.69	14.40	6	7,745	0.08%
2019/04/25	6	14.30	0	0.00	14.35	6	7,529	0.08%
2019/04/24	4	14.43	4	14.25	14.10	0	7,564	0.00%
2019/04/23	2	14.20	15	14.19	14.20	-13	7,833	-0.17%
2019/04/22	6	14.08	1	14.15	14.20	5	7,773	0.06%
2019/04/19	5	13.80	5.1	13.80	13.80	-0.1	7,779	0.00%
2019/04/18	1	13.55	6	14.18	13.55	-5	8,125	-0.06%
2019/04/17	0	0.00	79	13.75	13.85	-79	8,543	-0.92%
2019/04/16	5	13.70	1	13.75	13.70	4	8,497	0.05%
2019/04/15	82	13.44	12	13.44	13.40	70	8,485	0.82%
2019/04/12	3	13.55	3	13.60	13.40	0	8,563	0.00%
2019/04/09	0	0.00	99	13.65	13.60	-99	9,551	-1.04%
2019/04/08	2	13.75	2	13.80	13.65	0	10,077	0.00%
2019/04/03	99	13.50	0	0.00	13.50	99	10,128	0.98%
2019/04/02	3	13.60	119	13.60	13.50	-116	10,095	-1.15%	大賣/鉅額交易
2019/04/01	5	13.65	0	0.00	13.60	5	10,052	0.05%
2019/03/28	0	0.00	5	13.40	13.35	-5	9,829	-0.05%
2019/03/27	14	13.67	0	0.00	13.50	14	9,776	0.14%
2019/03/26	1	13.70	0	0.00	13.60	1	9,659	0.01%
2019/03/25	104	13.45	100.4	13.49	13.45	3.6	9,617	0.04%	大買/
2019/03/22	105	14.10	105	13.80	13.80	0	9,594	0.00%	大買/大賣/
2019/03/21	127	13.91	130	14.22	14.00	-3	9,456	-0.03%	大買/大賣/
2019/03/19	5	13.71	3	13.65	13.40	2	9,052	0.02%
2019/03/15	1	13.10	7	13.12	13.00	-6	9,164	-0.07%
2019/03/14	0	0.00	10	13.30	13.10	-10	9,366	-0.11%
2019/03/11	5	13.00	0	0.00	12.90	5	9,108	0.05%
2019/03/05	10	13.20	0	0.00	13.15	10	9,057	0.11%
2019/02/27	0	0.00	2	12.90	13.00	-2	8,894	-0.02%
2019/02/25	3	13.25	0	0.00	13.00	3	8,859	0.03%
2019/02/22	0	0.00	1	13.20	13.15	-1	8,853	-0.01%
2019/02/21	3	13.20	0	0.00	12.90	3	8,753	0.03%
2019/02/19	1	13.00	1	13.05	12.85	0	8,593	0.00%
2019/02/18	13	12.87	31	12.98	12.85	-18	8,521	-0.21%
2019/02/15	7	13.11	10	13.20	13.10	-3	8,447	-0.04%
2019/02/14	5	13.41	2	13.45	13.20	3	8,325	0.04%
2019/02/13	2	12.75	2	12.70	13.00	0	7,857	0.00%
2019/02/12	5	12.60	5	12.70	12.70	0	7,717	0.00%
2019/01/29	2	12.35	0	0.00	12.30	2	7,570	0.03%
2019/01/28	2	12.55	4	12.65	12.50	-2	7,513	-0.03%
2019/01/25	5	12.64	0	0.00	12.65	5	7,461	0.07%
2019/01/18	5	12.55	5	12.45	12.30	0	7,118	0.00%
2019/01/17	26	12.50	0	0.00	12.45	26	7,081	0.37%
2019/01/16	0	0.00	5	12.35	12.50	-5	7,001	-0.07%
2019/01/15	5	12.90	5	13.15	12.55	0	6,863	0.00%
2019/01/14	0	0.00	5	12.75	12.70	-5	6,417	-0.08%
2019/01/11	3	13.00	3	12.85	12.60	0	6,353	0.00%
2019/01/10	16	12.92	10	12.99	12.95	6	6,139	0.10%
2019/01/09	2	13.20	4	13.09	13.10	-2	5,724	-0.03%
2019/01/08	0	0.00	4	12.00	12.00	-4	4,922	-0.08%
2019/01/07	1	12.05	0	0.00	11.95	1	4,858	0.02%
2019/01/04	1.1	11.95	0	0.00	12.00	1.1	4,802	0.02%
2019/01/03	2	12.15	0	0.00	11.90	2	4,804	0.04%
2019/01/02	4	12.10	4	12.30	12.05	0	4,712	0.00%
2018/12/28	10	12.16	13	12.04	12.05	-3	4,475	-0.07%
2018/12/27	5	11.55	0	0.00	12.20	5	3,741	0.13%
2018/12/21	1	10.95	0	0.00	10.85	1	3,065	0.03%
2018/12/14	0	0.00	1	11.50	11.50	-1	3,015	-0.03%
2018/12/13	2	11.70	1	11.70	11.70	1	3,009	0.03%
2018/12/12	2	12.05	0	0.00	11.95	2	2,954	0.07%
2018/12/11	1	11.85	0	0.00	11.80	1	2,826	0.04%
2018/12/10	2	12.18	0	0.00	11.80	2	2,730	0.07%
2018/12/03	10	11.30	0	0.00	11.30	10	2,027	0.49%
2018/11/30	0	0.00	8	11.15	11.10	-8	2,019	-0.40%
2018/11/28	0	0.00	10	11.05	11.05	-10	2,019	-0.50%
2018/11/22	0.1	10.70	1	10.80	10.80	-0.9	2,011	-0.04%
2018/11/21	1	11.00	5	10.70	10.80	-4	2,009	-0.20%
2018/11/20	0	0.00	3	10.52	10.55	-3	1,981	-0.15%
2018/11/19	0	0.00	2	10.65	10.55	-2	1,996	-0.10%
2018/11/16	0	0.00	30	10.58	10.55	-30	2,013	-1.49%
2018/11/13	6	10.10	0	0.00	10.20	6	2,038	0.29%
2018/11/09	0	0.00	1	10.30	10.30	-1	2,083	-0.05%
2018/11/02	15	10.20	0	0.00	10.15	15	2,363	0.63%
2018/11/01	0	0.00	1	10.25	10.20	-1	2,425	-0.04%
2018/10/31	10	10.03	0	0.00	10.05	10	2,551	0.39%
2018/10/26	1	9.69	0	0.00	9.68	1	2,677	0.04%
2018/10/25	5	9.72	0	0.00	9.72	5	2,684	0.19%
2018/10/19	1	9.92	0	0.00	9.97	1	3,194	0.03%
2018/10/17	0	0.00	10	10.10	10.05	-10	3,249	-0.31%
2018/10/12	0	0.00	15.1	9.97	10.00	-15.1	3,625	-0.42%
2018/10/11	6	9.60	15	9.78	9.51	-9	3,709	-0.24%
2018/10/09	17	10.53	0	0.00	10.55	17	3,635	0.47%
2018/10/08	0	0.00	17	10.84	10.65	-17	3,621	-0.47%
2018/10/05	3	10.80	0	0.00	10.85	3	3,693	0.08%
2018/10/03	2	11.55	0	0.00	11.45	2	3,705	0.05%
2018/10/02	0	0.00	10	11.60	11.55	-10	3,775	-0.26%
2018/09/26	0	0.00	1	11.25	11.30	-1	3,991	-0.03%
2018/09/14	1	11.25	0	0.00	11.25	1	5,189	0.02%
2018/09/12	0	0.00	7	11.00	11.10	-7	5,387	-0.13%
2018/09/11	0	0.00	2	11.15	11.15	-2	5,616	-0.04%
2018/09/10	5	11.30	0	0.00	11.10	5	5,833	0.09%
2018/09/07	0	0.00	5	11.40	11.45	-5	5,922	-0.08%
2018/09/03	0.1	11.80	0	0.00	11.80	0.1	6,623	0.00%
2018/08/31	41	12.05	0	0.00	12.15	41	6,757	0.61%
2018/08/23	1	11.60	0	0.00	11.80	1	9,256	0.01%
2018/08/21	1	11.45	0	0.00	11.70	1	10,707	0.01%
2018/08/14	5	11.70	1	11.75	11.85	4	11,496	0.03%
2018/08/07	5	12.90	6	13.08	12.90	-1	11,535	-0.01%
2018/08/01	10	13.90	1	13.85	13.80	9	11,702	0.08%
2018/07/26	94	14.19	24	14.24	14.15	70	11,777	0.59%
2018/07/25	0	0.00	10	13.55	13.75	-10	11,423	-0.09%
2018/07/23	10	13.60	0	0.00	13.45	10	11,384	0.09%
2018/07/20	11	14.08	2	14.00	13.80	9	11,348	0.08%
2018/07/19	0.4	14.00	15	13.67	14.10	-14.6	11,148	-0.13%
2018/07/18	15	13.62	5	13.70	13.55	10	11,136	0.09%
2018/07/17	3	13.35	3	13.30	13.20	0	11,029	0.00%
2018/07/13	5	13.50	23	13.29	13.45	-18	10,974	-0.16%
2018/07/09	0	0.00	2	13.35	13.40	-2	10,827	-0.02%
2018/07/06	4	13.38	2	13.00	13.40	2	10,787	0.02%
2018/07/04	10	13.79	5	13.88	13.55	5	10,676	0.05%
2018/07/03	0.1	13.45	0	0.00	13.50	0.1	10,551	0.00%
2018/07/02	1	13.85	1	13.65	13.65	0	10,540	0.00%
2018/06/29	1	13.90	0	0.00	13.90	1	10,606	0.01%
2018/06/28	5	13.70	6	13.65	13.65	-1	10,542	-0.01%
2018/06/27	3	13.68	2	13.55	13.85	1	10,492	0.01%
2018/06/26	5	13.51	0	0.00	13.70	5	10,414	0.05%
2018/06/25	4	13.74	5	13.92	13.30	-1	9,758	-0.01%
2018/06/22	0.1	14.25	0	0.00	14.25	0.1	9,550	0.00%
2018/06/21	2	14.90	2	14.75	14.70	0	9,443	0.00%
2018/06/20	5	14.73	1	14.60	14.90	4	9,372	0.04%
2018/06/14	2	14.75	6	14.78	14.65	-4	8,974	-0.04%
2018/06/13	0	0.00	3	14.45	14.35	-3	8,788	-0.03%
2018/06/12	46	14.82	0	0.00	14.80	46	8,634	0.53%
2018/06/11	8	15.29	3	15.03	15.20	5	8,501	0.06%
2018/06/08	1	14.95	0	0.00	14.95	1	8,273	0.01%
2018/06/07	1	15.65	9	15.29	15.05	-8	8,130	-0.10%
2018/06/06	7	15.41	30.1	15.39	15.40	-23.1	7,829	-0.30%
2018/06/05	0	0.00	1	15.15	14.70	-1	7,543	-0.01%
2018/06/04	3	15.28	3	15.22	15.35	0	7,316	0.00%
2018/06/01	2	14.80	0	0.00	14.60	2	6,950	0.03%
2018/05/31	29	15.46	18	15.81	15.10	11	6,711	0.16%
2018/05/30	16.1	14.42	3	14.77	14.80	13.1	5,943	0.22%
2018/05/29	49	14.60	40	14.51	14.70	9	5,542	0.16%
2018/05/28	5	13.34	14	13.71	13.75	-9	4,475	-0.20%
2018/05/25	0	0.00	10	12.45	12.50	-10	3,834	-0.26%
2018/05/24	29	12.45	0	0.00	12.40	29	3,834	0.76%
2018/05/21	0	0.00	3	12.38	12.50	-3	3,949	-0.08%
2018/05/18	0	0.00	1	12.35	12.25	-1	3,959	-0.03%
2018/05/16	4	12.30	0	0.00	12.25	4	3,909	0.10%
2018/05/15	2	12.30	6	12.33	12.20	-4	3,879	-0.10%
2018/05/14	0	0.00	17	12.16	12.25	-17	3,949	-0.43%
2018/05/11	3	12.07	1	12.25	11.95	2	3,894	0.05%
2018/05/09	5	11.65	5	11.60	11.65	0	3,801	0.00%
2018/05/08	3	11.75	0	0.00	11.65	3	3,953	0.08%
2018/05/03	0	0.00	2	11.30	11.15	-2	3,972	-0.05%
2018/04/30	0	0.00	2	11.05	11.00	-2	3,926	-0.05%
2018/04/27	12	11.01	0	0.00	10.95	12	4,028	0.30%
2018/04/24	12	11.29	11	11.50	11.25	1	4,402	0.02%
2018/04/19	13	11.04	0	0.00	11.00	13	4,676	0.28%
2018/04/17	0	0.00	1	11.20	10.95	-1	4,980	-0.02%
2018/04/10	0	0.00	5	11.25	11.25	-5	7,394	-0.07%
2018/04/02	1	11.55	0	0.00	11.50	1	7,518	0.01%
2018/03/29	0	0.00	2	11.50	11.45	-2	7,401	-0.03%
2018/03/28	2	11.25	0	0.00	11.25	2	7,342	0.03%
2018/03/27	0	0.00	1	11.55	11.30	-1	7,335	-0.01%
2018/03/23	2	11.15	0	0.00	11.15	2	7,383	0.03%
2018/03/20	1	11.40	0	0.00	11.40	1	7,201	0.01%
2018/03/14	10	12.00	2	12.00	12.00	8	7,265	0.11%
2018/03/13	0	0.00	2	11.90	11.85	-2	7,252	-0.03%
2018/03/12	0	0.00	1	11.90	11.90	-1	7,235	-0.01%
2018/03/09	1	11.95	2	11.95	11.80	-1	7,196	-0.01%
2018/03/08	10	11.80	11	11.62	11.65	-1	7,025	-0.01%
2018/03/06	4	11.55	1	11.60	11.45	3	6,981	0.04%
2018/03/02	2	11.40	0	0.00	11.40	2	7,130	0.03%
2018/02/27	1	11.40	1	11.65	11.40	0	7,166	0.00%
2018/02/23	1	11.50	0	0.00	11.40	1	7,145	0.01%
2018/02/21	2	11.30	3	11.20	11.30	-1	7,163	-0.01%
2018/02/12	0	0.00	2	10.65	10.60	-2	7,023	-0.03%
2018/02/09	0	0.00	10	10.20	10.75	-10	6,977	-0.14%
2018/02/06	21.1	11.01	0	0.00	10.85	21.1	6,946	0.30%
2018/02/02	14	12.49	0	0.00	12.45	14	6,799	0.21%
2018/01/31	10	13.10	20	12.84	13.05	-10	6,776	-0.15%
2018/01/30	1	12.65	1	12.80	12.65	0	6,614	0.00%
2018/01/29	4	12.69	2	12.90	12.60	2	6,553	0.03%
2018/01/26	3	12.53	4	12.75	12.75	-1	6,514	-0.02%
2018/01/25	8	12.65	6	12.85	12.60	2	6,466	0.03%
2018/01/24	1	12.55	1	12.70	12.55	0	6,401	0.00%
2018/01/23	42.1	12.67	7	12.80	12.55	35.1	6,370	0.55%
2018/01/22	7	12.62	21.8	12.51	12.60	-14.8	6,293	-0.23%
2018/01/19	10	12.48	1	12.60	12.40	9	6,280	0.14%
2018/01/18	9	12.89	10	12.91	12.50	-1	6,271	-0.02%
2018/01/17	17	12.58	17	12.34	12.45	0	6,067	0.00%
2018/01/16	4	12.40	0	0.00	12.40	4	5,996	0.07%
2018/01/15	2	12.85	3	12.85	12.20	-1	5,924	-0.02%
2018/01/12	4	12.88	4	13.13	12.80	0	5,731	0.00%
2018/01/11	0	0.00	10	12.93	12.95	-10	5,662	-0.18%
2018/01/10	6	13.29	7	13.38	13.05	-1	5,506	-0.02%
2018/01/09	0	0.00	4	12.83	12.80	-4	5,365	-0.07%
2018/01/08	20	13.35	14	13.15	13.15	6	5,139	0.12%
2018/01/05	15	12.29	24	12.59	12.80	-9	4,280	-0.21%
2018/01/04	38	11.57	43	11.36	11.65	-5	3,617	-0.14%
2018/01/03	21	11.01	1.1	11.08	10.95	19.9	3,259	0.61%
2018/01/02	0	0.00	2	10.70	10.70	-2	3,125	-0.06%