友訊 (2332)-永豐金-內湖券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	22.00	0	21.80	21.50	1	4,415	0.02%
2024/11/20	47	21.75	59	21.90	21.65	-12	4,252	-0.28%
2024/11/19	0	0.00	6	21.09	21.35	-6	3,801	-0.16%
2024/11/18	1	20.15	6	20.36	20.15	-5	3,521	-0.14%
2024/11/15	0.5	20.20	0	0.00	20.20	0.5	3,465	0.01%
2024/11/14	0	0.00	3	19.88	19.65	-3	3,387	-0.09%
2024/11/12	8	19.11	18	18.92	19.05	-10	3,195	-0.31%
2024/11/11	12	20.00	0	0.00	20.30	12	3,052	0.39%
2024/11/08	1	20.25	9.6	20.15	19.95	-8.6	2,964	-0.29%
2024/11/07	4	20.40	8	20.21	20.80	-4	2,807	-0.14%
2024/11/01	0	0.00	2	19.75	19.85	-2	2,695	-0.07%
2024/10/29	1	19.20	0	0.00	19.35	1	2,635	0.04%
2024/10/21	0	0.00	6	20.17	20.05	-6	2,519	-0.24%
2024/10/18	1	19.80	1	20.05	19.75	0	2,448	0.00%
2024/10/16	0	0.00	12	18.85	18.90	-12	2,365	-0.51%
2024/10/15	12	19.65	15	19.45	19.25	-3	2,416	-0.12%
2024/10/04	1	18.90	2	18.80	18.80	-1	2,890	-0.03%
2024/10/01	15	19.10	0	0.00	19.25	15	2,938	0.51%
2024/09/26	2	19.25	0	19.30	19.15	2	3,287	0.06%
2024/09/24	1	19.40	1	19.40	19.40	0	3,257	0.00%
2024/09/23	1	19.70	8	19.68	19.60	-7	3,246	-0.22%
2024/09/20	1	19.40	5	19.69	19.30	-4	3,207	-0.12%
2024/09/19	1	19.10	2	19.53	19.60	-1	3,130	-0.03%
2024/09/18	10	19.61	0	0.00	19.20	10	3,104	0.32%
2024/09/16	22	19.58	14.3	19.70	19.45	7.7	3,091	0.25%
2024/09/13	0.3	19.35	0	0.00	19.35	0.3	3,006	0.01%
2024/09/12	0	0.00	1	18.95	18.90	-1	2,950	-0.03%
2024/09/03	0	0.00	4	18.60	18.40	-4	2,889	-0.14%
2024/08/22	0	0.00	2	18.30	18.25	-2	3,064	-0.07%
2024/08/21	0	0.00	1.8	17.87	18.00	-1.8	3,056	-0.06%
2024/08/12	4	17.25	0	0.00	17.15	4	3,157	0.13%
2024/08/05	51	16.45	0	0.00	16.45	51	3,133	1.63%
2024/07/23	0	0.00	3	18.82	18.55	-3	2,997	-0.10%
2024/07/22	0	0.00	5	18.50	18.65	-5	2,992	-0.17%
2024/07/19	8	19.26	0	0.00	19.10	8	2,947	0.27%
2024/07/18	3	19.65	0	0.00	19.60	3	2,892	0.10%
2024/07/17	33	19.55	0.3	19.50	19.55	32.7	2,837	1.15%
2024/07/16	1	19.50	34	19.51	19.45	-33	2,807	-1.18%
2024/07/15	15.2	19.96	17	19.81	19.80	-1.8	2,759	-0.06%
2024/07/12	0.1	19.00	1	19.20	19.10	-0.9	2,371	-0.04%
2024/07/11	3	19.20	2	19.15	19.10	1	2,353	0.04%
2024/07/05	0	0.00	2	19.30	19.25	-2	2,418	-0.08%
2024/07/04	0	0.00	5.6	18.91	18.85	-5.6	2,374	-0.23%
2024/07/03	7.3	19.16	11.4	19.18	19.00	-4	2,348	-0.17%
2024/07/02	1	18.45	1	18.60	18.45	0	2,121	0.00%
2024/07/01	0.4	18.20	0	0.00	18.15	0.4	2,089	0.02%
2024/06/28	0	0.00	1	18.30	18.30	-1	2,093	-0.05%
2024/06/27	0.6	18.22	0	0.00	18.15	0.6	2,089	0.03%
2024/06/25	0	0.00	2	18.05	18.20	-2	2,094	-0.10%
2024/06/24	0.4	18.28	0	0.00	18.20	0.4	2,093	0.02%
2024/06/21	0.3	18.26	2	18.13	18.45	-1.7	2,119	-0.08%
2024/06/20	0.3	18.07	1	18.15	18.10	-0.7	2,077	-0.03%
2024/06/18	2.6	18.19	0	0.00	18.15	2.6	2,089	0.12%
2024/06/17	2	17.93	8	18.09	18.20	-6	2,112	-0.28%
2024/06/13	0	0.00	0.8	17.79	17.80	-0.8	2,122	-0.04%
2024/06/11	0.8	17.95	0	0.00	17.85	0.8	2,140	0.04%
2024/06/07	0	0.00	1.6	17.95	17.95	-1.6	2,168	-0.07%
2024/06/06	0.6	17.85	0	0.00	17.80	0.6	2,179	0.03%
2024/06/04	3	17.77	0	0.00	17.70	3	2,251	0.13%
2024/05/29	5	18.35	0	0.00	18.20	5	2,543	0.20%
2024/05/24	0	0.00	1	18.60	18.35	-1	2,517	-0.04%
2024/05/23	1	18.35	0	0.00	18.20	1	2,545	0.04%
2024/05/22	0	0.00	2	18.55	18.50	-2	2,581	-0.08%
2024/05/21	5	18.30	0	0.00	18.35	5	2,585	0.19%
2024/05/16	0	0.00	1.2	18.10	18.15	-1.2	2,919	-0.04%
2024/05/15	2.2	17.95	0	0.00	17.85	2.2	2,936	0.07%
2024/05/10	0	0.00	0.9	18.00	18.10	-0.9	2,996	-0.03%
2024/05/03	30	18.15	30	17.84	17.85	0	3,106	0.00%
2024/04/30	2	17.85	0	0.00	17.90	2	3,122	0.06%
2024/04/26	0	0.00	1	17.75	17.70	-1	3,231	-0.03%
2024/04/16	1	17.40	1	17.35	17.30	0	3,278	0.00%
2024/04/11	1	17.95	0	0.00	17.90	1	3,211	0.03%
2024/04/10	1	18.50	0	0.00	18.35	1	3,160	0.03%
2024/04/08	0	0.00	0.1	18.35	18.40	-0.1	3,193	0.00%
2024/04/02	1	18.65	0	0.00	18.55	1	3,216	0.03%
2024/03/22	0	0.00	1	18.70	18.70	-1	3,321	-0.03%
2024/03/21	1	18.60	0	0.00	18.65	1	3,372	0.03%
2024/03/20	3	18.47	0	0.00	18.45	3	3,389	0.09%
2024/03/18	3	18.60	0	0.00	18.85	3	3,496	0.09%
2024/03/15	1	18.70	11	18.50	18.55	-10	3,534	-0.28%
2024/03/14	2	18.48	2	18.58	18.50	0	3,575	0.00%
2024/03/13	2	18.70	0	0.00	18.70	2	3,605	0.06%
2024/03/12	1	19.00	0	0.00	18.95	1	3,627	0.03%
2024/03/08	3	19.03	1	19.15	18.85	2	3,901	0.05%
2024/03/07	1	19.65	0	0.00	19.20	1	4,005	0.02%
2024/03/06	4	19.61	1	19.60	19.50	3	4,070	0.07%
2024/03/05	0	0.00	3	19.55	19.70	-3	4,347	-0.07%
2024/03/04	2	19.58	7	19.49	19.65	-5	4,287	-0.12%
2024/03/01	6.2	19.11	0	0.00	19.10	6.2	4,119	0.15%
2024/02/29	0	0.00	7	19.34	19.35	-7	4,093	-0.17%
2024/02/27	7	19.14	1	19.75	19.15	6	4,082	0.15%
2024/02/26	3	19.48	1	19.65	19.40	2	4,054	0.05%
2024/02/23	46	19.35	1	19.65	19.30	45	4,030	1.12%
2024/02/22	1	19.75	1	19.75	19.60	0	4,046	0.00%
2024/02/21	2	19.65	44	19.67	19.60	-42	4,036	-1.04%
2024/02/20	9	19.90	7	19.71	19.95	2	3,996	0.05%
2024/02/19	5	19.45	0	0.00	19.40	5	3,815	0.13%
2024/02/15	4	19.46	4.5	19.42	19.40	-0.5	3,810	-0.01%
2024/02/05	1	19.00	0	0.00	18.95	1	3,731	0.03%
2024/02/01	2.3	19.78	5	19.62	19.70	-2.7	3,723	-0.07%
2024/01/30	0	0.00	5	19.40	19.35	-5	3,672	-0.14%
2024/01/29	0.2	19.40	0	0.00	19.50	0.2	3,717	0.01%
2024/01/26	23	19.37	0	0.00	19.35	23	3,744	0.61%
2024/01/24	10	19.53	24	19.56	19.50	-14	3,761	-0.37%
2024/01/23	5	19.37	8	19.39	19.65	-3	3,783	-0.08%
2024/01/22	1	18.90	2	18.95	19.00	-1	3,668	-0.03%
2024/01/16	2	18.80	0	0.00	18.80	2	3,684	0.05%
2024/01/15	0	0.00	5	19.15	19.20	-5	3,671	-0.14%
2024/01/11	5	18.90	6	19.06	19.10	-1	3,724	-0.03%
2024/01/09	0	0.00	10	19.15	19.20	-10	3,837	-0.26%
2024/01/08	8	19.45	0	0.00	19.35	8	3,868	0.21%
2024/01/04	20	19.75	0	0.00	19.50	20	3,914	0.51%
2024/01/02	12	20.08	0	0.00	20.05	12	3,931	0.31%
2023/12/29	11	19.99	5	19.95	19.95	6	3,884	0.15%
2023/12/27	4	19.80	0	0.00	19.80	4	3,899	0.10%
2023/12/22	2	19.50	0	0.00	19.45	2	3,963	0.05%
2023/12/13	0	0.00	4	19.90	19.80	-4	4,622	-0.09%
2023/12/12	0.8	19.65	0	0.00	19.75	0.8	4,650	0.02%
2023/12/11	2	19.83	0	0.00	19.80	2	4,740	0.04%
2023/12/08	3	19.98	0	0.00	20.00	3	4,773	0.06%
2023/12/07	38	19.98	0	0.00	20.00	38	4,822	0.79%
2023/12/06	3	20.28	8	20.30	20.20	-5	4,889	-0.10%
2023/12/05	13	20.29	48	20.25	20.25	-35	4,902	-0.71%
2023/12/04	22	20.09	8	20.45	20.45	14	4,908	0.29%
2023/12/01	30	20.18	28	20.17	20.15	2	4,873	0.04%
2023/11/30	1	20.30	6	20.17	20.40	-5	4,859	-0.10%
2023/11/24	1	19.35	1	19.20	19.30	0	5,202	0.00%
2023/11/21	1	19.30	0	0.00	19.30	1	6,510	0.02%
2023/11/20	0	0.00	1	19.20	19.05	-1	7,012	-0.01%
2023/11/17	1	19.00	0	0.00	18.95	1	7,665	0.01%
2023/11/16	0	0.00	2	18.78	18.85	-2	8,482	-0.02%
2023/11/15	2	18.63	0	0.00	18.55	2	9,314	0.02%
2023/11/07	0	0.00	0.2	18.80	18.65	-0.2	11,485	0.00%
2023/11/06	0	0.00	4	18.95	19.00	-4	11,481	-0.03%
2023/11/03	0	0.00	1	18.70	18.65	-1	11,438	-0.01%
2023/11/02	1	18.75	0	0.00	18.55	1	11,430	0.01%
2023/10/26	0	0.00	1	18.55	18.35	-1	11,568	-0.01%
2023/10/18	1	18.40	0	0.00	18.55	1	11,729	0.01%
2023/10/17	2	19.10	0	0.00	18.95	2	11,785	0.02%
2023/10/13	0	0.00	1	19.87	19.65	-1	12,001	-0.01%
2023/10/11	2	19.70	0	0.00	19.70	2	12,103	0.02%
2023/10/06	0	0.00	1	20.20	20.15	-1	12,113	-0.01%
2023/10/05	0	0.00	2	20.45	20.35	-2	12,157	-0.02%
2023/10/03	3	20.50	0	0.00	20.25	3	12,311	0.02%
2023/10/02	0	0.00	1	20.50	20.65	-1	12,400	-0.01%
2023/09/22	0	0.00	10.5	20.00	19.90	-10.5	13,386	-0.08%
2023/09/21	71.6	20.18	0	0.00	19.90	71.6	13,530	0.53%
2023/09/20	11.5	20.95	71	21.17	20.35	-59.5	13,698	-0.43%
2023/09/15	1	20.90	0	0.00	21.00	1	13,665	0.01%
2023/09/14	2	21.20	2	21.30	21.20	0	13,596	0.00%
2023/09/13	1	21.30	0	0.00	21.10	1	13,585	0.01%
2023/09/12	5	21.70	2	21.45	21.45	3	13,828	0.02%
2023/09/07	2.4	23.14	3.1	23.20	23.05	-0.7	13,929	-0.01%
2023/09/06	12	23.98	1	24.30	23.85	11	13,788	0.08%
2023/09/05	0	0.00	20	24.16	24.05	-20	13,681	-0.15%
2023/09/04	2.1	24.00	2	24.40	24.00	0.1	13,625	0.00%
2023/09/01	0	0.00	3	24.62	24.70	-3	13,482	-0.02%
2023/08/29	1.4	25.07	13	25.07	25.05	-11.6	13,510	-0.09%
2023/08/28	6.1	25.42	12	26.32	25.55	-5.9	13,347	-0.04%
2023/08/25	9	25.93	13	26.14	25.85	-4	12,969	-0.03%
2023/08/24	12	25.62	32.5	25.62	25.65	-20.5	12,541	-0.16%
2023/08/23	22	25.91	24	25.90	25.40	-2	12,051	-0.02%
2023/08/22	28	25.46	25	25.44	25.25	3	11,505	0.03%
2023/08/21	103	25.29	76	25.29	25.40	27	10,725	0.25%	大買/
2023/08/18	30	23.85	12	23.98	23.50	18	9,920	0.18%
2023/08/17	2	22.00	14.1	22.98	22.95	-12.1	9,282	-0.13%
2023/08/16	72	21.34	97.4	21.71	21.40	-25.4	8,851	-0.29%
2023/08/15	8	20.83	9	21.14	21.15	-1	8,551	-0.01%
2023/08/10	0	0.00	15	19.55	19.50	-15	8,455	-0.18%
2023/08/04	5	20.05	0	0.00	19.95	5	8,556	0.06%
2023/08/02	2	19.70	0	0.00	19.70	2	8,548	0.02%
2023/08/01	0	0.00	6	20.34	20.10	-6	8,481	-0.07%
2023/07/31	2	20.45	0	0.00	20.15	2	8,456	0.02%
2023/07/27	0.2	20.10	0	0.00	20.20	0.2	8,365	0.00%
2023/07/26	0	0.00	2	20.25	20.00	-2	8,338	-0.02%
2023/07/25	2	20.60	0	0.00	20.60	2	8,283	0.02%
2023/07/21	0	0.00	21	20.75	20.85	-21	8,196	-0.26%
2023/07/20	0	0.00	52	20.93	20.65	-52	8,173	-0.64%
2023/07/19	1	21.45	3.1	21.85	21.50	-2.1	8,036	-0.03%
2023/07/18	4	22.31	2	22.45	21.90	2	7,922	0.03%
2023/07/17	4.2	22.51	0	0.00	22.45	4.2	7,832	0.05%
2023/07/14	1	21.60	2	21.60	21.80	-1	7,763	-0.01%
2023/07/13	0	0.00	5	21.50	21.45	-5	7,781	-0.06%
2023/07/11	2.9	21.92	0	0.00	21.95	2.9	7,776	0.04%
2023/07/10	0	22.20	2	22.18	22.50	-2	7,679	-0.03%
2023/07/07	0	0.00	4	22.00	22.15	-4	7,624	-0.05%
2023/07/06	51	22.43	3	22.55	22.45	48	7,518	0.64%
2023/07/05	2	22.25	7	22.36	22.25	-5	7,433	-0.07%
2023/07/04	223	22.59	213	22.87	22.55	10	7,337	0.14%	大買/大賣/
2023/07/03	10	23.12	7.7	23.18	23.15	2.3	7,169	0.03%
2023/06/30	5	21.75	8	21.74	21.85	-3	6,712	-0.04%
2023/06/29	0	0.00	110	21.27	21.45	-110	6,520	-1.69%	大賣/鉅額交易
2023/06/28	7	21.48	6	21.51	21.15	1	6,379	0.02%
2023/06/27	11	21.49	15	21.52	20.70	-4	6,202	-0.06%
2023/06/26	1	21.10	3	21.27	21.05	-2	6,024	-0.03%
2023/06/19	6	20.02	1	19.90	19.95	5	6,005	0.08%
2023/06/16	46	20.78	46	21.31	20.60	0	5,875	0.00%
2023/06/15	102	21.65	23.1	21.33	21.85	78.9	5,554	1.42%	大買/
2023/06/14	1	20.40	0.1	20.45	20.45	0.9	5,187	0.02%
2023/06/12	1	20.35	1	20.60	20.45	0	5,178	0.00%
2023/06/09	0	0.00	2	20.80	20.80	-2	5,123	-0.04%
2023/06/08	2	20.70	2.2	21.08	20.65	-0.2	5,146	0.00%
2023/06/06	83	20.79	121	21.07	20.80	-38	5,069	-0.75%	大賣/
2023/06/05	10	21.60	0	0.00	21.45	10	4,996	0.20%
2023/06/02	3	21.52	14	21.44	21.65	-11	4,862	-0.23%
2023/06/01	12.1	21.01	15	21.07	20.95	-2.9	4,763	-0.06%
2023/05/31	10.1	21.00	5.8	20.67	20.90	4.3	4,730	0.09%
2023/05/30	5.5	20.54	35	20.30	20.60	-29.5	4,667	-0.63%
2023/05/29	0.2	20.05	2	19.95	19.95	-1.8	4,623	-0.04%
2023/05/26	0	0.00	1	19.65	19.50	-1	4,719	-0.02%
2023/05/25	2	20.25	0	0.00	20.20	2	4,685	0.04%
2023/05/24	30	20.40	1.1	20.30	20.25	29	4,643	0.62%
2023/05/23	0.1	20.25	0.7	20.30	20.10	-0.6	4,580	-0.01%
2023/05/22	21	20.15	8	20.35	20.35	13	4,516	0.29%
2023/05/19	6.6	19.89	9.2	19.97	20.05	-2.6	4,386	-0.06%
2023/05/18	1	19.25	3	19.17	19.20	-2	4,153	-0.05%
2023/05/17	6.3	18.98	5	19.05	18.90	1.3	4,090	0.03%
2023/05/16	38	19.08	42	19.28	19.05	-4	4,108	-0.10%
2023/05/15	2	18.80	14	18.99	19.25	-12	4,194	-0.29%
2023/05/10	0	0.00	18	17.88	17.85	-18	4,010	-0.45%
2023/05/09	2	17.95	0	0.00	18.10	2	3,994	0.05%
2023/05/05	2	18.05	0	0.00	18.00	2	3,978	0.05%
2023/05/04	1	17.85	0	0.00	18.00	1	3,986	0.03%
2023/05/03	23	17.72	0	0.00	17.70	23	3,983	0.58%
2023/05/02	10	17.84	0	0.00	17.90	10	3,985	0.25%
2023/04/27	0	0.00	3	17.55	17.55	-3	4,001	-0.07%
2023/04/26	2	17.20	0	0.00	17.40	2	4,001	0.05%
2023/04/25	4	17.40	0.7	17.40	17.40	3.3	3,995	0.08%
2023/04/21	4	17.85	0	0.00	17.75	4	3,969	0.10%
2023/04/19	0	0.00	1	19.15	18.95	-1	3,867	-0.03%
2023/04/18	0	0.00	0.6	19.05	19.00	-0.6	3,884	-0.02%
2023/04/17	0	0.00	1	19.00	19.30	-1	3,808	-0.03%
2023/04/14	0.3	18.82	6	18.90	18.85	-5.7	3,731	-0.15%
2023/04/13	2	18.93	0.2	18.55	18.60	1.8	3,694	0.05%
2023/04/12	1	18.90	0	0.00	18.95	1	3,676	0.03%
2023/04/11	2.3	18.69	0	0.00	18.80	2.3	3,635	0.06%
2023/04/10	27	18.62	27	18.63	18.65	0	3,644	0.00%
2023/04/07	3	18.58	0	0.00	18.75	3	3,704	0.08%
2023/04/06	0	0.00	6.5	18.76	18.85	-6.5	3,926	-0.16%
2023/03/29	5	18.64	0	0.00	18.30	5	4,340	0.12%
2023/03/28	11	18.81	2	19.00	18.60	9	4,519	0.20%
2023/03/27	0.2	18.85	1	18.95	18.85	-0.8	4,384	-0.02%
2023/03/24	2	18.27	4	17.98	18.15	-2	4,212	-0.05%
2023/03/23	2	17.03	0	17.50	17.35	2	3,994	0.05%
2023/03/22	0.1	16.95	0	0.00	17.05	0.1	3,937	0.00%
2023/03/16	0	0.00	1	16.05	16.05	-1	3,887	-0.03%
2023/03/13	1.2	16.75	0	0.00	16.75	1.2	3,811	0.03%
2023/03/09	0.3	17.35	0	17.35	17.35	0.3	3,739	0.01%
2023/03/06	0	0.00	1	17.75	17.55	-1	3,634	-0.03%
2023/03/01	1	17.30	1	17.20	17.20	0	3,345	0.00%
2023/02/24	0	0.00	2	17.03	17.20	-2	3,224	-0.06%
2023/02/23	0	0.00	2	17.10	16.80	-2	3,048	-0.07%
2023/02/16	2	16.95	3	16.70	16.60	-1	2,839	-0.04%
2023/02/15	1	16.20	0	0.00	16.20	1	2,741	0.04%
2023/02/14	14	16.27	14	16.30	16.35	0	2,703	0.00%
2023/02/13	2	15.95	2	16.25	16.25	0	2,643	0.00%
2023/02/02	0	0.00	2	15.80	15.70	-2	2,429	-0.08%
2023/01/30	0	0.00	1	15.30	15.25	-1	2,387	-0.04%
2023/01/12	6	15.30	0	0.00	15.30	6	2,395	0.25%
2023/01/11	25	15.37	14	15.30	15.35	11	2,395	0.46%
2023/01/09	0	0.00	17	15.65	15.55	-17	2,397	-0.71%
2023/01/06	1	15.55	0	0.00	15.60	1	2,400	0.04%
2022/12/28	2	15.10	0	0.00	14.85	2	2,505	0.08%
2022/12/27	55	15.31	52	15.65	15.35	3	2,469	0.12%
2022/12/26	30	16.10	30	15.95	15.80	0	2,385	0.00%
2022/12/23	2	15.65	3	15.77	15.60	-1	2,128	-0.05%
2022/12/22	52	15.61	52	15.95	15.60	0	2,091	0.00%
2022/12/21	96	16.02	96	16.29	15.80	0	2,031	0.00%
2022/12/20	0	0.00	2	16.15	16.15	-2	1,621	-0.12%
2022/12/15	0	15.05	0	0.00	15.05	0	1,430	0.00%
2022/12/13	0	15.10	0	0.00	15.05	0	1,460	0.00%
2022/12/06	0	0.00	0.3	14.80	14.80	-0.3	1,619	-0.02%
2022/11/24	10	14.65	0	0.00	14.60	10	1,997	0.50%
2022/10/04	0	0.00	1	15.05	14.90	-1	3,863	-0.03%
2022/09/26	2	15.30	0	0.00	15.00	2	3,835	0.05%
2022/09/23	0	0.00	2	15.70	15.80	-2	3,858	-0.05%
2022/09/19	2	16.60	1	16.60	16.75	1	3,791	0.03%
2022/09/13	2	17.70	0	0.00	17.50	2	3,700	0.05%
2022/09/12	0	0.00	1	17.40	17.75	-1	3,649	-0.03%
2022/09/08	1	17.40	0	0.00	17.40	1	3,622	0.03%
2022/09/07	0	0.00	0.8	17.35	17.40	-0.8	3,561	-0.02%
2022/09/06	0.4	17.25	0	0.00	16.95	0.4	3,516	0.01%
2022/09/02	1	17.30	0	0.00	17.30	1	3,402	0.03%
2022/08/31	0	0.00	5	16.90	16.75	-5	3,279	-0.15%
2022/08/29	5	16.50	0	0.00	16.40	5	3,276	0.15%
2022/08/26	6.6	17.44	8	17.44	17.10	-1.4	3,414	-0.04%
2022/08/22	0	0.00	1	16.50	16.85	-1	3,235	-0.03%
2022/08/17	17	16.61	17	16.84	16.60	0	3,109	0.00%
2022/08/16	2	17.38	0	0.00	17.20	2	3,011	0.07%
2022/08/11	0	16.85	0	0.00	16.85	0	2,287	0.00%
2022/08/10	0	0.00	0.6	17.05	17.10	-0.6	2,260	-0.03%
2022/08/09	0	0.00	1	17.05	17.05	-1	2,240	-0.04%
2022/08/08	3.6	17.67	4	17.69	17.40	-0.4	2,189	-0.02%
2022/08/05	57	17.28	57	16.91	17.30	0	2,083	0.00%
2022/08/03	10	16.70	10	17.00	16.60	0	1,952	0.00%
2022/08/01	1	17.10	0	0.00	17.40	1	1,731	0.06%
2022/07/18	1	16.00	2	16.20	16.25	-1	1,491	-0.07%
2022/06/24	0	0.00	3	15.05	14.75	-3	1,529	-0.20%
2022/06/17	3	14.95	1	14.95	14.85	2	1,555	0.13%
2022/06/14	2	15.10	0	0.00	15.25	2	1,528	0.13%
2022/06/07	12	15.69	12	15.86	15.70	0	1,541	0.00%
2022/05/20	1	15.20	0	0.00	15.20	1	1,492	0.07%
2022/05/09	0	0.00	2	15.60	15.40	-2	1,485	-0.13%
2022/05/06	10	16.00	0	0.00	16.00	10	1,459	0.69%
2022/04/22	0	0.00	1	17.60	17.60	-1	1,411	-0.07%
2022/04/21	0	0.00	10	17.30	17.25	-10	1,411	-0.71%
2022/04/20	0	0.00	1	17.55	17.60	-1	1,393	-0.07%
2022/04/11	0	0.00	1	16.50	16.25	-1	1,596	-0.06%
2022/04/08	0	0.00	6	16.35	16.25	-6	1,621	-0.37%
2022/04/07	0	0.00	1	16.35	16.35	-1	1,647	-0.06%
2022/04/06	0	0.00	1	16.55	16.60	-1	1,672	-0.06%
2022/04/01	0	0.00	5	16.75	16.70	-5	1,848	-0.27%
2022/03/31	2	17.20	0	0.00	16.85	2	1,869	0.11%
2022/03/25	0.8	17.20	0	0.00	17.30	0.8	1,906	0.04%
2022/03/24	0	17.05	0	0.00	17.25	0	1,900	0.00%
2022/03/23	5	17.15	1	17.20	17.15	4	1,929	0.21%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/09	20	15.40	0	0.00	15.35	20	2,077	0.96%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/02/24	0	0.00	0.1	16.50	16.45	-0.1	2,329	0.00%
2022/02/17	0.1	16.85	0	0.00	16.75	0.1	2,835	0.00%
2022/02/16	5	16.70	0	0.00	16.75	5	2,929	0.17%
2022/02/08	0	0.00	10	16.95	17.20	-10	3,549	-0.28%
2022/02/07	1	16.85	0	0.00	16.80	1	3,654	0.03%
2022/01/25	0	0.00	18	16.35	16.35	-18	3,890	-0.46%
2022/01/14	2	17.10	0	0.00	17.10	2	4,309	0.05%
2022/01/13	0	0.00	5	17.60	17.40	-5	4,331	-0.12%
2022/01/11	1	17.60	0	0.00	17.40	1	4,541	0.02%
2022/01/06	0	0.00	1	18.05	18.05	-1	4,432	-0.02%
2022/01/05	10	18.25	0	0.00	18.30	10	4,439	0.23%
2022/01/04	1	18.65	0	0.00	18.55	1	4,433	0.02%
2022/01/03	0	0.00	1	18.95	18.70	-1	4,470	-0.02%
2021/12/30	1	18.95	1	18.75	19.00	0	4,460	0.00%
2021/12/29	1	18.65	1	18.95	18.75	0	4,462	0.00%
2021/12/28	16	18.73	0	0.00	18.65	16	4,484	0.36%
2021/12/24	1	18.70	0	0.00	18.60	1	4,372	0.02%
2021/12/17	0	18.48	0	0.00	18.35	0	4,350	0.00%
2021/12/09	0	0.00	1	18.65	18.65	-1	4,212	-0.02%
2021/11/26	0.2	19.20	0	0.00	18.85	0.2	4,214	0.00%
2021/11/25	0.3	19.60	0	0.00	19.50	0.3	4,179	0.01%
2021/11/23	1	20.40	0	0.00	20.20	1	4,171	0.02%
2021/11/22	7.1	21.56	55	21.59	21.45	-47.9	4,095	-1.17%
2021/11/08	2	19.70	0	0.00	19.40	2	3,946	0.05%
2021/11/05	60	20.94	0	0.00	20.65	60	3,870	1.55%
2021/11/04	0	0.00	2.5	20.90	21.00	-2.5	3,878	-0.06%
2021/11/02	0.2	21.05	0	0.00	20.80	0.2	3,869	0.01%
2021/11/01	0	0.00	18	21.03	21.20	-18	3,777	-0.48%
2021/10/28	3.3	20.90	3	20.97	20.80	0.3	3,633	0.01%
2021/10/27	21	21.00	0.1	20.90	21.00	20.9	3,530	0.59%
2021/10/26	5	20.73	7	20.66	20.80	-2	3,468	-0.06%
2021/10/25	15	20.89	5	20.65	20.65	10	3,480	0.29%
2021/10/22	0.7	20.56	4.1	20.47	20.50	-3.5	3,424	-0.10%
2021/10/21	0.1	20.20	13	20.39	20.50	-12.9	3,439	-0.37%
2021/10/20	2.3	19.70	0	0.00	19.65	2.3	3,366	0.07%
2021/10/19	2	19.80	0	0.00	19.80	2	3,913	0.05%
2021/10/07	0	0.00	10	18.60	19.20	-10	4,439	-0.23%
2021/10/06	10	18.53	0	0.00	18.15	10	4,452	0.22%
2021/10/04	1	18.05	1	17.80	17.80	0	4,485	0.00%
2021/10/01	2	18.23	0	0.00	18.10	2	4,517	0.04%
2021/09/17	1	17.65	1	17.75	18.15	0	4,971	0.00%
2021/09/15	4	17.20	0	0.00	17.20	4	5,004	0.08%
2021/09/03	1	17.50	3	17.45	17.45	-2	5,232	-0.04%
2021/08/30	0	0.00	0.4	17.50	17.35	-0.4	5,365	-0.01%
2021/08/25	1	17.40	1	17.55	17.75	0	5,417	0.00%
2021/08/23	0	0.00	0	16.70	16.85	0	5,493	0.00%
2021/08/16	0	0.00	1	16.75	16.50	-1	5,489	-0.02%
2021/08/12	2	18.03	25	17.88	18.05	-23	5,421	-0.42%
2021/08/11	0	0.00	1	18.30	18.10	-1	5,628	-0.02%
2021/08/09	1	19.20	0	0.00	18.70	1	5,716	0.02%
2021/08/06	1	19.10	1	19.55	19.50	0	5,713	0.00%
2021/08/04	1	19.15	0	0.00	19.15	1	5,978	0.02%
2021/07/30	0	0.00	10	19.45	19.35	-10	6,168	-0.16%
2021/07/29	6	19.90	4	19.59	20.00	2	6,186	0.03%
2021/07/28	3	19.40	0	0.00	19.35	3	6,150	0.05%
2021/07/27	0	0.00	10	19.65	19.50	-10	6,230	-0.16%
2021/07/23	43	20.72	7	20.63	20.60	36	6,215	0.58%
2021/07/22	0	0.00	6	20.33	20.45	-6	5,744	-0.10%
2021/07/21	0	0.00	4	18.58	18.60	-4	5,427	-0.07%
2021/07/19	0	0.00	5	19.00	19.10	-5	5,613	-0.09%
2021/07/16	7	19.25	0	0.00	19.20	7	6,024	0.12%
2021/07/13	0	0.00	4	19.13	18.75	-4	6,038	-0.07%
2021/07/09	5	18.55	0	0.00	18.60	5	6,066	0.08%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	5	18.90	0	19.25	18.95	5	6,468	0.08%
2021/07/06	3	19.57	2	19.55	19.35	1	6,849	0.01%
2021/07/05	6	20.22	0	0.00	20.15	6	6,920	0.09%
2021/06/17	5	18.90	0	0.00	19.15	5	7,205	0.07%
2021/06/16	1	19.20	5	19.30	18.85	-4	7,241	-0.06%
2021/06/15	1	19.25	1	19.20	19.20	0	7,455	0.00%
2021/06/11	1	19.75	0	0.00	19.25	1	7,475	0.01%
2021/06/09	5	19.60	0	0.00	19.35	5	7,465	0.07%
2021/06/08	1	19.70	0	0.00	19.45	1	7,485	0.01%
2021/06/04	2	19.65	0	0.00	19.50	2	7,427	0.03%
2021/05/31	0	0.00	2	20.05	20.05	-2	7,504	-0.03%
2021/05/21	0	0.00	1	18.70	18.85	-1	7,613	-0.01%
2021/05/19	24	19.17	21	19.34	18.85	3	7,749	0.04%
2021/05/18	0	0.00	4	18.20	18.40	-4	7,543	-0.05%
2021/05/17	4	17.00	0	0.00	17.05	4	7,551	0.05%
2021/05/13	2	18.50	0	0.00	18.60	2	7,498	0.03%
2021/05/11	1	19.75	0	0.00	19.30	1	7,309	0.01%
2021/05/10	0	0.00	7	20.96	20.70	-7	7,241	-0.10%
2021/05/07	0	0.00	1	21.10	21.25	-1	7,273	-0.01%
2021/05/06	1	20.65	0.1	20.55	20.00	0.9	7,257	0.01%
2021/05/05	0	0.00	0	22.00	20.30	0	7,216	0.00%
2021/05/04	3	20.55	0	0.00	20.40	3	7,273	0.04%
2021/05/03	1	21.50	0.3	21.75	21.25	0.7	7,374	0.01%
2021/04/29	1	23.00	2	23.15	22.85	-1	7,364	-0.01%
2021/04/27	1	22.90	1	22.65	23.60	0	7,501	0.00%
2021/04/26	8	22.69	0	0.00	22.70	8	7,364	0.11%
2021/04/23	2	22.70	0	0.00	22.80	2	7,366	0.03%
2021/04/22	3	23.88	3	23.30	23.15	0	7,341	0.00%
2021/04/21	0	0.00	1	23.35	23.35	-1	6,992	-0.01%
2021/04/20	3	23.67	0	0.00	23.70	3	6,993	0.04%
2021/04/16	12	23.91	0	0.00	23.85	12	7,109	0.17%
2021/04/15	2	24.00	0	0.00	24.15	2	7,356	0.03%
2021/04/14	3	23.78	5	24.14	23.70	-2	7,381	-0.03%
2021/04/13	4	25.65	0	0.00	24.95	4	7,423	0.05%
2021/04/12	9	26.14	62	25.61	26.10	-53	7,719	-0.69%
2021/04/09	65	25.08	5	25.45	25.25	60	7,419	0.81%
2021/04/08	12	24.86	3	24.52	25.05	9	7,311	0.12%
2021/04/07	6	24.32	0	0.00	24.30	6	7,251	0.08%
2021/03/31	0	0.00	1	24.55	24.40	-1	7,565	-0.01%
2021/03/29	5	24.55	1	24.05	24.10	4	8,294	0.05%
2021/03/26	1	24.35	0	0.00	24.35	1	8,355	0.01%
2021/03/25	8	24.88	0	0.00	24.70	8	8,476	0.09%
2021/03/24	5	24.95	2	24.90	24.65	3	8,573	0.03%
2021/03/23	0	24.95	0	0.00	24.65	0	8,756	0.00%
2021/03/22	5	25.05	15	24.76	24.90	-10	8,859	-0.11%
2021/03/19	4	24.40	0	0.00	24.20	4	8,967	0.04%
2021/03/18	12	24.75	0	0.00	24.40	12	9,205	0.13%
2021/03/11	1	24.15	0	0.00	24.15	1	11,671	0.01%
2021/03/08	1	23.45	1	23.50	23.30	0	12,988	0.00%
2021/03/05	0	0.00	10	23.40	23.60	-10	13,490	-0.07%
2021/03/04	1	24.30	4	24.33	23.80	-3	13,934	-0.02%
2021/03/03	0	0.00	1	24.25	24.55	-1	14,290	-0.01%
2021/02/26	5	24.35	0	0.00	24.45	5	15,123	0.03%
2021/02/24	1	25.00	0	0.00	24.95	1	16,690	0.01%
2021/02/23	0	0.00	4	25.40	25.40	-4	16,965	-0.02%
2021/02/22	4	25.58	0	0.00	25.45	4	17,300	0.02%
2021/02/19	4	25.20	0	0.00	25.20	4	17,315	0.02%
2021/02/18	0	0.00	4	24.65	25.00	-4	17,352	-0.02%
2021/02/03	0	0.00	2	24.30	24.00	-2	20,297	-0.01%
2021/02/02	2	23.90	0	0.00	23.90	2	20,268	0.01%
2021/02/01	0	0.00	18	23.60	23.70	-18	20,298	-0.09%
2021/01/28	0	0.00	90	24.57	24.10	-90	20,288	-0.44%
2021/01/25	1	24.10	1	25.25	25.25	0	20,443	0.00%
2021/01/22	100	24.10	15	23.44	23.80	85	20,225	0.42%
2021/01/21	0	0.00	4	24.20	23.85	-4	20,153	-0.02%
2021/01/20	2	24.70	1	25.05	24.75	1	19,974	0.01%
2021/01/19	11	26.00	0	0.00	25.50	11	19,904	0.06%
2021/01/15	3	25.83	2	25.90	25.80	1	19,807	0.01%
2021/01/14	0	0.00	1	26.65	26.70	-1	19,694	-0.01%
2021/01/13	1	26.35	0	0.00	26.40	1	19,635	0.01%
2021/01/12	1	27.10	6	26.17	26.10	-5	19,627	-0.03%
2021/01/08	29	27.42	105	27.68	26.90	-76	19,396	-0.39%	大賣/
2021/01/07	20	28.30	20	28.00	27.90	0	19,146	0.00%
2021/01/06	7	28.09	1	27.90	28.00	6	19,138	0.03%
2021/01/05	52	29.29	3.9	29.97	28.85	48.1	18,887	0.25%
2021/01/04	20	29.25	0	0.00	29.25	20	18,481	0.11%
2020/12/30	1	29.10	0	0.00	29.05	1	18,389	0.01%
2020/12/29	0	0.00	20	29.05	29.05	-20	18,366	-0.11%
2020/12/28	0	0.00	1	28.70	28.55	-1	18,193	-0.01%
2020/12/24	30	29.47	23	28.53	28.30	7	18,075	0.04%
2020/12/22	2	28.80	80	28.13	27.55	-78	17,525	-0.45%
2020/12/21	2	28.28	0	0.00	28.05	2	17,375	0.01%
2020/12/18	0.1	28.85	0	0.00	28.85	0.1	17,222	0.00%
2020/12/17	20	29.00	54	28.59	29.15	-34	17,114	-0.20%
2020/12/15	1	28.65	0	0.00	28.35	1	16,987	0.01%
2020/12/14	4.9	27.98	0	0.00	28.15	4.9	16,817	0.03%
2020/12/11	8	28.32	34	28.32	28.35	-26	16,622	-0.16%
2020/12/10	15	29.58	20	29.86	29.50	-5	15,975	-0.03%
2020/12/09	22	28.93	75	28.91	28.95	-53	15,487	-0.34%
2020/12/08	6	28.02	6.7	28.32	28.85	-0.7	14,869	0.00%
2020/12/07	11	27.73	7	27.94	28.00	4	14,591	0.03%
2020/12/04	30	27.21	20.1	27.05	27.25	9.9	14,306	0.07%
2020/12/03	104.2	25.40	11	25.44	25.40	93.2	13,790	0.68%	大買/
2020/12/02	2	25.20	2	24.85	25.25	0	13,659	0.00%
2020/12/01	35	24.37	4	24.48	24.45	31	13,459	0.23%
2020/11/30	103	23.25	0	0.00	24.05	103	13,389	0.77%	大買/鉅額交易
2020/11/27	18	23.25	28.7	23.08	23.05	-10.7	13,684	-0.08%
2020/11/26	0	0.00	3	22.88	22.75	-3	13,364	-0.02%
2020/11/25	53	22.60	12	22.83	22.80	41	13,205	0.31%
2020/11/24	4	22.05	186	21.74	22.80	-182	12,683	-1.43%	大賣/鉅額交易
2020/11/23	93.1	20.95	11	21.00	21.05	82.1	11,589	0.71%
2020/11/20	16	20.44	13	21.19	21.40	3	11,229	0.03%
2020/11/19	30	20.81	1	20.60	20.55	29	11,119	0.26%
2020/11/18	36	20.18	2	20.45	20.20	34	11,100	0.31%
2020/11/17	40	20.25	0	0.00	20.05	40	11,224	0.36%
2020/11/16	21	20.21	4	20.25	20.30	17	11,432	0.15%
2020/11/13	3	19.95	3	20.00	20.15	0	11,555	0.00%
2020/11/12	15	20.49	3	20.65	20.10	12	11,497	0.10%
2020/11/11	27	20.71	71	20.13	20.90	-44	10,545	-0.42%
2020/11/10	1	19.30	0	0.00	19.00	1	9,431	0.01%
2020/11/09	2	19.30	2	19.05	19.10	0	9,448	0.00%
2020/11/03	4	19.15	6	18.98	18.90	-2	9,779	-0.02%
2020/11/02	1	18.75	6	18.90	18.80	-5	9,764	-0.05%
2020/10/29	1	18.00	1	18.50	18.45	0	9,859	0.00%
2020/10/28	0	0.00	19	18.35	18.25	-19	9,821	-0.19%
2020/10/26	5	18.20	0	0.00	18.20	5	9,994	0.05%
2020/10/22	2	18.25	0	0.00	18.30	2	10,304	0.02%
2020/10/16	2	18.45	1	18.35	18.30	1	12,284	0.01%
2020/10/15	3	18.65	1	18.70	18.55	2	12,340	0.02%
2020/10/13	10	19.05	1	19.10	19.10	9	12,750	0.07%
2020/10/08	0	0.00	1	19.05	18.95	-1	13,027	-0.01%
2020/10/07	10	18.90	3	19.05	18.95	7	13,121	0.05%
2020/10/06	0	0.00	3	19.10	18.75	-3	13,190	-0.02%
2020/10/05	1	18.85	0	0.00	18.80	1	13,421	0.01%
2020/09/28	0	0.00	4	18.01	18.05	-4	14,264	-0.03%
2020/09/25	3	17.28	0	0.00	17.25	3	14,628	0.02%
2020/09/24	0	17.80	0	0.00	17.85	0	14,986	0.00%
2020/09/18	0	0.00	10	18.80	18.45	-10	18,724	-0.05%
2020/09/14	0	0.00	15	18.25	18.35	-15	20,427	-0.07%
2020/09/11	0	0.00	4	17.70	17.95	-4	20,533	-0.02%
2020/09/10	1	17.95	10	17.95	17.95	-9	20,750	-0.04%
2020/09/09	10	17.55	5	17.80	18.25	5	20,927	0.02%
2020/09/08	1	17.90	0	0.00	17.95	1	20,932	0.00%
2020/09/07	2	18.10	1	18.35	18.10	1	20,986	0.00%
2020/09/04	7	18.51	9	18.41	18.50	-2	21,137	-0.01%
2020/09/03	15	19.50	0	0.00	19.05	15	21,304	0.07%
2020/09/02	21	19.78	15.1	19.83	19.70	6	21,339	0.03%
2020/09/01	0	0.00	1.2	18.66	18.55	-1.2	21,468	-0.01%
2020/08/31	0	0.00	3	19.25	18.90	-3	22,529	-0.01%
2020/08/28	0	0.00	8	19.05	18.90	-8	22,792	-0.04%
2020/08/27	0	0.00	3	18.95	18.85	-3	22,718	-0.01%
2020/08/26	1	18.80	0	0.00	18.80	1	22,626	0.00%
2020/08/25	6	19.28	16.1	19.48	18.90	-10.1	22,715	-0.04%
2020/08/24	29	18.96	12	19.08	19.10	17	22,502	0.08%
2020/08/21	15	18.54	16	18.42	18.60	-1	22,231	0.00%
2020/08/20	20	17.10	20	17.58	17.70	0	21,981	0.00%
2020/08/19	10	19.17	1	19.30	18.60	9	21,774	0.04%
2020/08/18	0	0.00	0.5	18.85	18.85	-0.5	21,484	0.00%
2020/08/17	1	18.75	0	0.00	18.60	1	21,357	0.00%
2020/08/14	2	18.60	0	0.00	18.60	2	21,046	0.01%
2020/08/11	32	17.87	32	17.77	17.75	0	20,652	0.00%
2020/08/10	4	18.41	7	18.39	18.20	-3	20,700	-0.01%
2020/08/06	0	0.00	52	18.05	17.85	-52	21,102	-0.25%
2020/08/05	0	0.00	85	18.00	18.00	-85	21,000	-0.40%
2020/08/03	5	17.75	5	17.60	17.50	0	20,795	0.00%
2020/07/31	1	17.45	0	0.00	17.55	1	20,793	0.00%
2020/07/30	10	17.43	10	17.40	17.70	0	20,785	0.00%
2020/07/29	5	17.40	5	17.20	17.15	0	20,785	0.00%
2020/07/28	47	17.19	17	17.49	16.90	30	20,938	0.14%
2020/07/27	120	17.36	13	17.87	17.30	107	20,843	0.51%	大買/鉅額交易
2020/07/24	36	18.01	30	18.15	17.80	6	20,692	0.03%
2020/07/23	75	18.42	71	18.59	18.25	4	20,435	0.02%
2020/07/22	0	0.00	3	18.60	19.05	-3	20,038	-0.01%
2020/07/21	1	17.55	0	0.00	17.55	1	18,941	0.01%
2020/07/20	0	0.00	28	17.49	17.70	-28	18,845	-0.15%
2020/07/17	14	17.90	6	17.46	17.50	8	18,634	0.04%
2020/07/16	15	18.42	10	18.40	18.30	5	18,373	0.03%
2020/07/15	20	18.36	0	0.00	18.25	20	18,286	0.11%
2020/07/14	16	19.00	2	19.10	18.90	14	18,136	0.08%
2020/07/13	0	0.00	15	19.35	19.25	-15	18,054	-0.08%
2020/07/10	24	19.12	13	18.99	19.20	11	17,983	0.06%
2020/07/09	2	19.35	0	0.00	19.20	2	17,778	0.01%
2020/07/08	15	19.00	20	19.18	19.20	-5	17,559	-0.03%
2020/07/07	12	19.13	12	19.20	19.15	0	17,323	0.00%
2020/07/06	15	19.63	29	19.35	19.90	-14	16,951	-0.08%
2020/07/03	17	19.36	14	19.31	19.00	3	16,535	0.02%
2020/07/02	26	19.86	33	19.88	19.95	-7	16,073	-0.04%
2020/07/01	82	19.30	1	19.15	19.40	81	15,487	0.52%
2020/06/30	26	19.33	64	19.46	19.10	-38	14,947	-0.25%
2020/06/29	83	18.20	24	17.60	18.60	59	13,696	0.43%
2020/06/24	119	17.00	242.2	16.87	16.95	-123.2	12,431	-0.99%	大買/大賣/鉅額交易
2020/06/23	0	0.00	8	16.75	16.75	-8	11,004	-0.07%
2020/06/22	0	0.00	3.2	15.22	15.25	-3.2	10,870	-0.03%
2020/06/19	1	14.65	10	14.85	13.90	-9	10,806	-0.08%
2020/06/18	10	14.70	0	0.00	14.60	10	10,561	0.09%
2020/06/17	0	0.00	2	15.10	15.00	-2	10,446	-0.02%
2020/06/16	1.2	14.58	41	14.59	14.60	-39.8	10,201	-0.39%
2020/06/15	1	14.25	13	14.23	14.00	-12	10,081	-0.12%
2020/06/12	36	14.10	74	13.68	14.10	-38	9,988	-0.38%
2020/06/11	6	14.73	6	14.95	14.45	0	9,849	0.00%
2020/06/10	19	14.79	68	14.27	14.55	-49	9,647	-0.51%
2020/06/09	147	15.80	8	16.03	15.50	139	9,516	1.46%	大買/鉅額交易
2020/06/08	15	15.88	30	15.99	16.15	-15	9,108	-0.16%
2020/06/05	153	14.70	97	14.85	15.05	56	8,245	0.68%	大買/
2020/06/04	0	0.00	93	13.83	14.15	-93	7,140	-1.30%
2020/06/03	42	12.90	1	12.85	12.90	41	6,831	0.60%
2020/06/02	20	12.85	0	0.00	12.75	20	6,776	0.30%
2020/06/01	0	0.00	81	12.57	12.85	-81	6,864	-1.18%
2020/05/28	10	12.25	0	0.00	12.25	10	6,794	0.15%
2020/05/27	10	12.35	7	12.30	12.30	3	6,749	0.04%
2020/05/26	89	12.53	2	12.70	12.45	87	6,830	1.27%
2020/05/22	30	12.55	0	0.00	12.25	30	6,734	0.45%
2020/05/21	1	12.65	0	0.00	12.65	1	6,755	0.01%
2020/05/19	1	12.60	1	12.55	12.55	0	6,732	0.00%
2020/05/15	52	12.72	11	12.68	12.50	41	6,722	0.61%
2020/05/14	30	13.45	44	13.44	13.10	-14	6,607	-0.21%
2020/05/13	12	13.20	0	0.00	13.20	12	6,223	0.19%
2020/05/12	27	12.56	0	0.00	12.55	27	6,559	0.41%
2020/05/11	0	0.00	0.1	12.55	12.65	-0.1	6,565	0.00%
2020/05/08	0	0.00	10	12.88	12.55	-10	6,537	-0.15%
2020/05/07	13	12.69	0	0.00	12.70	13	6,518	0.20%
2020/05/06	2	12.80	2	12.55	12.60	0	6,486	0.00%
2020/05/05	4	12.88	0	0.00	12.65	4	6,448	0.06%
2020/05/04	51	12.89	113	12.78	12.85	-62	6,360	-0.97%	大賣/
2020/04/30	0	0.00	200	12.29	12.20	-200	6,091	-3.28%	大賣/鉅額交易
2020/04/29	31	12.35	28	12.25	12.30	3	6,058	0.05%
2020/04/28	1	12.25	0	0.00	12.05	1	6,094	0.02%
2020/04/27	50	12.20	2	12.20	12.20	48	6,213	0.77%
2020/04/24	9	12.09	59	12.03	12.15	-50	6,255	-0.80%
2020/04/23	200	11.74	0	0.00	11.75	200	6,239	3.21%	大買/鉅額交易
2020/04/22	50	11.22	50	11.65	11.60	0	6,351	0.00%
2020/04/21	0	0.00	30	11.73	11.20	-30	6,346	-0.47%
2020/04/20	0	0.00	53	11.90	11.55	-53	6,395	-0.83%
2020/04/17	32	11.76	31	12.23	11.65	1	6,396	0.02%
2020/04/15	0	0.00	2	12.40	12.50	-2	6,255	-0.03%
2020/04/14	3	12.45	151	12.43	12.45	-148	6,240	-2.37%	大賣/鉅額交易
2020/04/13	3	12.35	357.2	12.29	12.15	-354.2	6,138	-5.77%	大賣/鉅額交易
2020/04/10	0	0.00	63	12.05	12.30	-63	6,114	-1.03%
2020/04/09	0	0.00	155	11.92	11.85	-155	6,179	-2.51%	大賣/鉅額交易
2020/04/06	1	11.60	0	0.00	11.60	1	6,251	0.02%
2020/04/01	400	11.65	0	0.00	11.50	400	6,229	6.42%	大買/鉅額交易
2020/03/30	0	0.00	10	10.25	10.95	-10	6,045	-0.17%
2020/03/23	0	0.00	4	9.43	9.48	-4	5,916	-0.07%
2020/03/20	1	8.73	3	8.79	8.88	-2	5,850	-0.03%
2020/03/19	3	8.08	10	8.08	8.08	-7	5,853	-0.12%
2020/03/18	0	0.00	15	9.00	8.97	-15	5,718	-0.26%
2020/03/17	5	9.52	3	9.41	9.17	2	5,669	0.04%
2020/03/13	0	0.00	75	10.00	10.30	-75	5,604	-1.34%
2020/03/12	0	0.00	20	11.14	11.10	-20	5,349	-0.37%
2020/03/11	2	12.40	0	0.00	11.95	2	5,250	0.04%
2020/03/10	12	11.85	3	12.10	12.15	9	5,260	0.17%
2020/03/09	46	12.50	0	0.00	12.25	46	5,203	0.88%
2020/03/06	1	12.95	0	0.00	12.90	1	5,145	0.02%
2020/03/05	0	0.00	1	13.15	13.15	-1	5,204	-0.02%
2020/03/04	1	12.45	0	0.00	13.00	1	5,094	0.02%
2020/03/03	1	12.95	0	0.00	12.85	1	5,109	0.02%
2020/03/02	25	12.50	20	12.80	12.65	5	5,196	0.10%
2020/02/27	190	13.15	0	0.00	12.80	190	5,504	3.45%	大買/鉅額交易
2020/02/26	28	13.50	10	13.65	13.55	18	5,659	0.32%
2020/02/25	45	13.50	0	0.00	13.60	45	5,629	0.80%
2020/02/24	125	13.77	0	0.00	13.70	125	5,608	2.23%	大買/鉅額交易
2020/02/21	30	14.05	0	0.00	14.05	30	5,540	0.54%
2020/02/20	5	14.15	0	0.00	14.15	5	5,523	0.09%
2020/02/19	30	14.10	0	0.00	14.15	30	5,561	0.54%
2020/02/17	4	14.04	0	0.00	14.05	4	5,418	0.07%
2020/02/14	16	14.29	9	14.19	14.15	7	5,363	0.13%
2020/02/13	24	14.51	507	13.80	14.55	-483	5,129	-9.42%	大賣/鉅額交易
2020/02/07	0	0.00	10	13.64	13.55	-10	4,611	-0.22%
2020/02/05	0	0.00	1	13.60	13.35	-1	4,577	-0.02%
2020/02/04	3	13.60	0	0.00	13.55	3	4,536	0.07%
2020/02/03	20	13.30	20	13.40	13.35	0	4,505	0.00%
2020/01/30	65	13.71	0	0.00	13.65	65	4,365	1.49%
2020/01/20	1	14.35	11	14.35	14.35	-10	4,159	-0.24%
2020/01/17	7	14.20	9	14.27	14.30	-2	4,082	-0.05%
2020/01/16	1	14.20	12	14.25	14.20	-11	4,057	-0.27%
2020/01/15	5	13.90	0	0.00	13.90	5	3,930	0.13%
2020/01/14	1	13.95	2	14.00	14.00	-1	3,881	-0.03%
2020/01/13	0	0.00	5	13.70	13.80	-5	3,806	-0.13%
2020/01/10	0	0.00	10	13.65	13.60	-10	3,748	-0.27%
2020/01/09	0	0.00	23	13.50	13.65	-23	3,725	-0.62%
2020/01/08	8	13.54	20	13.47	13.30	-12	3,694	-0.32%
2020/01/07	52	13.47	1	13.60	13.45	51	3,619	1.41%
2020/01/06	95	13.47	0	0.00	13.45	95	3,616	2.63%
2020/01/03	6	13.77	3	13.77	13.70	3	3,537	0.08%
2020/01/02	6	13.60	3	13.55	13.65	3	3,406	0.09%
2019/12/31	0	0.00	7	13.25	13.30	-7	3,260	-0.21%
2019/12/24	30	12.80	0	0.00	12.90	30	3,440	0.87%
2019/12/20	0	0.00	0.1	13.00	13.05	-0.1	3,363	0.00%
2019/12/17	0	0.00	10	12.88	12.90	-10	3,357	-0.30%
2019/12/16	10	12.90	0	0.00	12.90	10	3,358	0.30%
2019/12/13	0	0.00	2	12.70	12.70	-2	3,271	-0.06%
2019/12/10	28	12.90	0	0.00	12.85	28	3,222	0.87%
2019/12/06	28	12.65	0	0.00	12.55	28	3,142	0.89%
2019/12/04	18	12.50	0	0.00	12.55	18	3,158	0.57%
2019/12/03	118	12.56	0	0.00	12.55	118	3,175	3.72%	大買/鉅額交易
2019/12/02	107	12.64	0	0.00	12.50	107	3,191	3.35%	大買/鉅額交易
2019/11/27	0	0.00	3	12.98	12.95	-3	3,090	-0.10%
2019/11/26	21	13.10	127	13.00	12.90	-106	3,041	-3.49%	大賣/鉅額交易
2019/11/25	1	12.35	11	13.19	13.25	-10	2,711	-0.37%
2019/11/22	18	12.00	0	0.00	12.05	18	2,461	0.73%
2019/11/21	20	12.05	0	0.00	12.00	20	2,492	0.80%
2019/11/20	28	12.10	0	0.00	12.15	28	2,490	1.12%
2019/11/18	30	12.30	0	0.00	12.20	30	2,715	1.10%
2019/11/15	31	11.95	1	12.00	12.00	30	2,654	1.13%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/05	2	12.10	0	0.00	12.00	2	2,783	0.07%
2019/11/01	1	11.80	0	0.00	11.90	1	2,798	0.04%
2019/10/22	0	0.00	20	12.15	12.15	-20	3,122	-0.64%
2019/10/16	0	0.00	10	12.00	12.15	-10	3,383	-0.30%
2019/10/14	0	0.00	10	11.83	11.80	-10	3,399	-0.29%
2019/10/04	0	0.00	2	11.70	11.70	-2	3,446	-0.06%
2019/10/02	10	11.60	0	0.00	11.80	10	3,500	0.29%
2019/10/01	15	11.76	2	11.65	11.75	13	3,686	0.35%
2019/09/27	3	12.43	0	0.00	12.15	3	3,575	0.08%
2019/09/25	2	12.15	0	0.00	12.10	2	3,391	0.06%
2019/09/24	2	12.25	0	0.00	12.30	2	3,400	0.06%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/19	5	12.15	0	0.00	12.10	5	3,357	0.15%
2019/09/11	12	12.48	0	0.00	12.35	12	3,490	0.34%
2019/09/10	0	0.00	0.1	12.65	12.70	-0.1	3,478	0.00%
2019/09/06	1	13.00	6	12.89	12.90	-5	3,534	-0.14%
2019/09/04	0	0.00	10	12.90	12.85	-10	3,894	-0.26%
2019/09/03	0	0.00	4	12.90	12.85	-4	3,932	-0.10%
2019/09/02	10	12.75	2	12.80	12.80	8	3,917	0.20%
2019/08/30	0	0.00	10	12.65	12.65	-10	3,891	-0.26%
2019/08/29	10	12.38	0	0.00	12.35	10	3,850	0.26%
2019/08/27	0	0.00	7	12.05	12.15	-7	3,777	-0.19%
2019/08/26	2	12.00	0	0.00	11.95	2	3,792	0.05%
2019/08/23	10	12.35	0	0.00	12.35	10	3,789	0.26%
2019/08/22	0	0.00	1	12.50	12.40	-1	3,871	-0.03%
2019/08/21	8	12.68	10	12.70	12.70	-2	3,854	-0.05%
2019/08/12	10	12.40	10	12.50	12.55	0	3,946	0.00%
2019/08/06	2	11.60	0	0.00	12.20	2	4,258	0.05%
2019/08/02	10	12.68	17	12.61	12.65	-7	4,635	-0.15%
2019/08/01	0	0.00	8	13.00	13.00	-8	4,841	-0.17%
2019/07/31	3	13.25	0	0.00	13.20	3	4,987	0.06%
2019/07/30	10	13.15	5	13.20	13.15	5	5,084	0.10%
2019/07/29	10	13.31	0	0.00	13.30	10	5,217	0.19%
2019/07/26	1	13.35	0	0.00	13.30	1	5,509	0.02%
2019/07/25	12	13.36	4	13.33	13.35	8	6,143	0.13%
2019/07/24	0	0.00	5	13.10	13.05	-5	6,117	-0.08%
2019/07/23	4	13.08	0	0.00	12.90	4	6,202	0.06%
2019/07/19	0	0.00	15	12.88	12.90	-15	6,437	-0.23%
2019/07/16	17	12.91	0	0.00	12.95	17	6,783	0.25%
2019/07/12	0	0.00	5	13.15	13.00	-5	7,181	-0.07%
2019/07/11	0	0.00	10	13.10	13.05	-10	7,279	-0.14%
2019/07/10	15	12.92	2	12.90	12.85	13	7,372	0.18%
2019/07/09	2	12.90	0	0.00	12.90	2	7,391	0.03%
2019/07/08	0	0.00	100	13.05	13.10	-100	7,410	-1.35%
2019/07/05	102	13.35	10	13.40	13.20	92	7,475	1.23%	大買/
2019/07/03	10	12.75	0	0.00	12.65	10	7,308	0.14%
2019/06/26	3	12.47	0	0.00	12.50	3	7,682	0.04%
2019/06/25	2	12.53	0	0.00	12.50	2	7,759	0.03%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/20	1	12.60	0	0.00	12.70	1	7,947	0.01%
2019/06/19	0	0.00	2	12.45	12.55	-2	8,085	-0.02%
2019/06/17	3	12.63	0	0.00	12.50	3	8,592	0.03%
2019/06/14	0	0.00	1	12.50	12.55	-1	8,886	-0.01%
2019/06/13	0	0.00	22	12.70	12.55	-22	8,966	-0.25%
2019/06/12	24	12.35	12	12.36	12.40	12	8,724	0.14%
2019/06/11	10	11.90	2	11.95	11.90	8	8,702	0.09%
2019/06/10	2	11.85	0	0.00	11.75	2	8,839	0.02%
2019/05/31	1	11.75	2	11.80	11.80	-1	8,947	-0.01%
2019/05/30	0	0.00	2	11.65	11.70	-2	9,090	-0.02%
2019/05/29	2	11.55	0	0.00	11.40	2	9,085	0.02%
2019/05/27	4	11.58	0	0.00	11.40	4	9,048	0.04%
2019/05/24	0	0.00	5	11.60	11.50	-5	9,051	-0.06%
2019/05/23	3	11.45	0	0.00	11.45	3	9,128	0.03%
2019/05/20	20	11.65	0	0.00	11.50	20	9,185	0.22%
2019/05/17	2	11.75	0	0.00	11.75	2	9,199	0.02%
2019/05/16	20	11.89	1	12.20	11.85	19	9,242	0.21%
2019/05/15	126	12.48	5	12.43	12.35	121	9,614	1.26%	大買/鉅額交易
2019/05/14	13	11.87	10	12.20	12.15	3	9,640	0.03%
2019/05/13	12	12.89	5	12.90	12.30	7	9,585	0.07%
2019/05/10	9	13.84	0	0.00	13.55	9	9,281	0.10%
2019/05/09	4	13.75	0	0.00	13.70	4	9,211	0.04%
2019/05/08	0	0.00	2	14.30	14.35	-2	8,996	-0.02%
2019/05/07	7	14.95	3	15.15	14.75	4	8,883	0.05%
2019/05/06	2	15.00	4	15.20	14.90	-2	8,966	-0.02%
2019/05/03	2	14.95	7	15.10	15.40	-5	8,773	-0.06%
2019/05/02	20	14.99	22	15.09	15.05	-2	8,496	-0.02%
2019/04/30	2	14.00	5	14.28	14.40	-3	7,845	-0.04%
2019/04/26	2	14.50	0	0.00	14.40	2	7,745	0.03%
2019/04/25	0	0.00	35	14.35	14.35	-35	7,529	-0.46%
2019/04/24	11	14.32	10	14.51	14.10	1	7,564	0.01%
2019/04/23	3	14.15	0	0.00	14.20	3	7,833	0.04%
2019/04/22	2	14.20	13	13.99	14.20	-11	7,773	-0.14%
2019/04/19	5	13.75	138	13.70	13.80	-133	7,779	-1.71%	大賣/鉅額交易
2019/04/18	20	13.91	2	14.20	13.55	18	8,125	0.22%
2019/04/17	0	0.00	1	13.80	13.85	-1	8,543	-0.01%
2019/04/16	0	0.00	1	13.85	13.70	-1	8,497	-0.01%
2019/04/11	100	13.90	1	13.90	13.65	99	8,640	1.15%
2019/04/09	3	13.60	2	13.65	13.60	1	9,551	0.01%
2019/04/08	92	13.85	2	13.70	13.65	90	10,077	0.89%
2019/04/02	65	13.53	0	0.00	13.50	65	10,095	0.64%
2019/04/01	0	0.00	2	13.65	13.60	-2	10,052	-0.02%
2019/03/28	2	13.30	0	0.00	13.35	2	9,829	0.02%
2019/03/26	2	13.70	2	13.70	13.60	0	9,659	0.00%
2019/03/25	2	13.50	3	13.55	13.45	-1	9,617	-0.01%
2019/03/22	3	13.95	5	14.06	13.80	-2	9,594	-0.02%
2019/03/21	7	14.16	52	14.06	14.00	-45	9,456	-0.48%
2019/03/20	0	0.00	1	13.35	13.50	-1	9,009	-0.01%
2019/03/19	2	13.75	2	13.85	13.40	0	9,052	0.00%
2019/03/18	4	13.26	2	13.25	13.35	2	8,815	0.02%
2019/03/15	2	13.10	1	13.15	13.00	1	9,164	0.01%
2019/03/14	2	13.30	3	13.40	13.10	-1	9,366	-0.01%
2019/03/13	2	13.05	3	13.15	13.15	-1	9,268	-0.01%
2019/03/12	4	13.10	3	13.10	13.00	1	9,091	0.01%
2019/03/11	7	12.93	3	12.92	12.90	4	9,108	0.04%
2019/03/08	0	12.80	0	0.00	12.80	0	9,112	0.00%
2019/03/07	3	12.85	0	0.00	12.85	3	9,079	0.03%
2019/03/04	0	0.00	2	13.15	13.10	-2	8,887	-0.02%
2019/02/27	2	12.95	1	13.00	13.00	1	8,894	0.01%
2019/02/22	2	13.10	24.7	13.13	13.15	-22.7	8,853	-0.26%
2019/02/21	2	13.08	0	0.00	12.90	2	8,753	0.02%
2019/02/20	13	12.85	0	0.00	12.90	13	8,629	0.15%
2019/02/18	5	12.94	0	0.00	12.85	5	8,521	0.06%
2019/02/15	4	13.20	1	13.05	13.10	3	8,447	0.04%
2019/02/14	11	13.29	45	13.44	13.20	-34	8,325	-0.41%
2019/02/13	0	0.00	10	13.00	13.00	-10	7,857	-0.13%
2019/02/12	0	0.00	2	12.55	12.70	-2	7,717	-0.03%
2019/02/11	5	12.25	0	0.00	12.25	5	7,616	0.07%
2019/01/30	6	12.30	12	12.35	12.20	-6	7,617	-0.08%
2019/01/29	0	0.00	1	12.35	12.30	-1	7,570	-0.01%
2019/01/28	0	0.00	3	12.65	12.50	-3	7,513	-0.04%
2019/01/25	15	12.62	10	12.60	12.65	5	7,461	0.07%
2019/01/22	1	12.30	0	0.00	12.30	1	7,167	0.01%
2019/01/16	10	12.25	4	12.53	12.50	6	7,001	0.09%
2019/01/15	0	0.00	5	13.00	12.55	-5	6,863	-0.07%
2019/01/11	25	12.63	5	12.90	12.60	20	6,353	0.31%
2019/01/10	9	12.94	8	13.02	12.95	1	6,139	0.02%
2019/01/09	7	12.99	78	13.05	13.10	-71	5,724	-1.24%
2019/01/08	1	11.90	4	12.08	12.00	-3	4,922	-0.06%
2019/01/07	0	0.00	12	12.14	11.95	-12	4,858	-0.25%
2019/01/04	4	12.08	101	12.00	12.00	-97	4,802	-2.02%	大賣/
2019/01/03	12	11.92	5	12.25	11.90	7	4,804	0.15%
2019/01/02	14	12.20	13	12.27	12.05	1	4,712	0.02%
2018/12/28	17	12.09	16	12.13	12.05	1	4,475	0.02%
2018/12/27	26	11.62	35.4	12.18	12.20	-9.4	3,741	-0.25%
2018/12/22	2	10.90	0	0.00	10.90	2	3,032	0.07%
2018/12/21	22	10.77	0	0.00	10.85	22	3,065	0.72%
2018/12/20	10	11.00	0	0.00	11.00	10	3,120	0.32%
2018/12/18	0	11.30	0	0.00	11.35	0	3,044	0.00%
2018/12/17	1	11.60	0	0.00	11.50	1	3,041	0.03%
2018/12/14	10	11.50	0	0.00	11.50	10	3,015	0.33%
2018/12/13	1	11.65	0	0.00	11.70	1	3,009	0.03%
2018/12/12	0	11.90	1.7	12.01	11.95	-1.7	2,954	-0.06%
2018/12/11	12	12.05	13	12.00	11.80	-1	2,826	-0.04%
2018/12/10	8	11.98	11	12.34	11.80	-3	2,730	-0.11%
2018/12/07	0	0.00	4	11.65	11.80	-4	2,268	-0.18%
2018/12/06	6	11.03	0	0.00	10.75	6	2,024	0.30%
2018/12/05	0	0.00	11	11.36	11.30	-11	2,003	-0.55%
2018/12/04	1	11.65	2	11.65	11.50	-1	2,041	-0.05%
2018/12/03	0	0.00	2	11.40	11.30	-2	2,027	-0.10%
2018/11/29	0	0.00	1	11.10	11.00	-1	2,028	-0.05%
2018/11/28	0	0.00	22	11.14	11.05	-22	2,019	-1.09%
2018/11/23	10	10.60	0	0.00	10.60	10	2,007	0.50%
2018/11/22	10	10.70	0	0.00	10.80	10	2,011	0.50%
2018/11/21	1	10.80	37	10.89	10.80	-36	2,009	-1.79%
2018/11/16	3	10.45	37	10.61	10.55	-34	2,013	-1.69%
2018/11/15	0	0.00	3	10.45	10.40	-3	2,020	-0.15%
2018/11/14	3	10.35	23	10.35	10.35	-20	2,026	-0.99%
2018/11/13	68	10.07	1	10.15	10.20	67	2,038	3.29%
2018/11/09	1	10.30	10	10.50	10.30	-9	2,083	-0.43%
2018/11/08	0	0.00	12	10.46	10.45	-12	2,119	-0.57%
2018/11/07	5	10.39	26	10.39	10.45	-21	2,134	-0.98%
2018/11/06	3	10.20	0	0.00	10.10	3	2,220	0.14%
2018/11/02	0	0.00	10	10.37	10.15	-10	2,363	-0.42%
2018/11/01	0	0.00	15	10.28	10.20	-15	2,425	-0.62%
2018/10/31	3	9.92	11	10.15	10.05	-8	2,551	-0.31%
2018/10/30	0	0.00	16	9.84	9.90	-16	2,597	-0.62%
2018/10/29	12	9.74	0	0.00	9.72	12	2,619	0.46%
2018/10/26	10	9.68	0	0.00	9.68	10	2,677	0.37%
2018/10/25	6	9.81	2	9.72	9.72	4	2,684	0.15%
2018/10/24	0	0.00	21	10.00	10.00	-21	2,704	-0.78%
2018/10/23	0	0.00	15	9.99	9.98	-15	2,783	-0.54%
2018/10/22	0	0.00	10	10.18	10.15	-10	2,861	-0.35%
2018/10/16	3	10.10	0	0.00	10.00	3	3,302	0.09%
2018/10/12	9	9.59	30	10.03	10.00	-21	3,625	-0.58%
2018/10/11	73	9.60	0	0.00	9.51	73	3,709	1.97%
2018/10/09	2	10.65	0	0.00	10.55	2	3,635	0.06%
2018/10/08	15	10.68	0	0.00	10.65	15	3,621	0.41%
2018/10/05	47	10.83	0	0.00	10.85	47	3,693	1.27%
2018/10/01	0	0.00	12	11.73	11.65	-12	3,821	-0.31%
2018/09/28	0	0.00	13	11.59	11.65	-13	3,878	-0.34%
2018/09/27	0	0.00	51	11.56	11.65	-51	3,936	-1.30%
2018/09/25	0	0.00	10	11.30	11.20	-10	4,028	-0.25%
2018/09/20	0	0.00	21	11.20	11.15	-21	4,146	-0.51%
2018/09/19	1	11.25	5	11.30	11.25	-4	4,176	-0.10%
2018/09/10	32	11.10	0	0.00	11.10	32	5,833	0.55%
2018/09/07	21	11.53	0	0.00	11.45	21	5,922	0.35%
2018/09/04	5	11.85	0	0.00	11.90	5	6,372	0.08%
2018/08/30	2	12.15	35	12.10	12.05	-33	7,089	-0.47%
2018/08/29	0	0.00	2	12.10	12.00	-2	7,542	-0.03%
2018/08/21	0	0.00	5	11.70	11.70	-5	10,707	-0.05%
2018/08/20	5	11.40	0	0.00	11.30	5	11,423	0.04%
2018/08/17	3	11.70	0	0.00	11.60	3	11,446	0.03%
2018/08/15	4	11.69	0	0.00	11.50	4	11,468	0.03%
2018/08/13	24	11.63	70	12.00	11.70	-46	11,519	-0.40%
2018/08/10	12	12.51	4	12.45	12.40	8	11,489	0.07%
2018/08/08	22	12.97	0	0.00	12.65	22	11,517	0.19%
2018/08/07	17	13.26	11	13.07	12.90	6	11,535	0.05%
2018/08/06	1	13.60	0	0.00	13.65	1	11,524	0.01%
2018/08/02	30	13.65	0	0.00	13.55	30	11,713	0.26%
2018/07/30	0	0.00	18	14.02	13.90	-18	11,765	-0.15%
2018/07/26	156	14.31	76	14.24	14.15	80	11,777	0.68%	大買/
2018/07/24	8	13.50	0	0.00	13.55	8	11,391	0.07%
2018/07/23	10	13.50	0	0.00	13.45	10	11,384	0.09%
2018/07/20	5	14.04	34	14.14	13.80	-29	11,348	-0.26%
2018/07/19	0	0.00	16	13.76	14.10	-16	11,148	-0.14%
2018/07/18	4	13.78	0	0.00	13.55	4	11,136	0.04%
2018/07/17	0	0.00	2	13.38	13.20	-2	11,029	-0.02%
2018/07/13	6	13.51	5	13.45	13.45	1	10,974	0.01%
2018/07/12	10	13.15	0	0.00	13.20	10	10,896	0.09%
2018/07/11	5	13.30	0	0.00	13.15	5	10,897	0.05%
2018/07/10	0	0.00	7	13.53	13.55	-7	10,881	-0.06%
2018/07/05	4	13.15	0	0.00	13.05	4	10,751	0.04%
2018/07/04	0	0.00	1	13.95	13.55	-1	10,676	-0.01%
2018/06/29	0	0.00	10	14.08	13.90	-10	10,606	-0.09%
2018/06/27	10	13.60	10	13.85	13.85	0	10,492	0.00%
2018/06/26	9	13.86	13	13.79	13.70	-4	10,414	-0.04%
2018/06/25	13	13.38	20	13.31	13.30	-7	9,758	-0.07%
2018/06/22	5	14.35	1.4	14.21	14.25	3.6	9,550	0.04%
2018/06/21	15	14.80	1	14.80	14.70	14	9,443	0.15%
2018/06/20	13	14.73	3	14.95	14.90	10	9,372	0.11%
2018/06/19	3	14.90	37	15.06	14.95	-34	9,163	-0.37%
2018/06/15	81	14.68	10	14.73	14.95	71	9,080	0.78%
2018/06/14	0	0.00	20	14.73	14.65	-20	8,974	-0.22%
2018/06/13	61	14.45	4	14.86	14.35	57	8,788	0.65%
2018/06/12	7	14.92	7	14.87	14.80	0	8,634	0.00%
2018/06/11	47	15.12	59	15.19	15.20	-12	8,501	-0.14%
2018/06/08	10	14.99	2	14.88	14.95	8	8,273	0.10%
2018/06/07	12	15.41	16	14.98	15.05	-4	8,130	-0.05%
2018/06/06	7	15.20	125	14.94	15.40	-118	7,829	-1.51%	大賣/鉅額交易
2018/06/05	2	14.78	9	14.98	14.70	-7	7,543	-0.09%
2018/06/04	6	15.35	10	15.13	15.35	-4	7,316	-0.05%
2018/06/01	11	14.70	0	0.00	14.60	11	6,950	0.16%
2018/05/31	37	15.48	25	15.80	15.10	12	6,711	0.18%
2018/05/30	2	14.60	32.1	14.34	14.80	-30.1	5,943	-0.51%
2018/05/29	54	14.36	56	14.73	14.70	-2	5,542	-0.04%
2018/05/28	4	13.64	38	13.69	13.75	-34	4,475	-0.76%
2018/05/24	3	12.45	0	0.00	12.40	3	3,834	0.08%
2018/05/23	2	12.43	21	12.40	12.35	-19	3,886	-0.49%
2018/05/22	0	0.00	46	12.49	12.35	-46	3,857	-1.19%
2018/05/21	5	12.45	1	12.40	12.50	4	3,949	0.10%
2018/05/18	0	0.00	20	12.30	12.25	-20	3,959	-0.51%
2018/05/17	7	12.40	17	12.40	12.40	-10	3,962	-0.25%
2018/05/16	6	12.35	12	12.30	12.25	-6	3,909	-0.15%
2018/05/15	0	0.00	4	12.20	12.20	-4	3,879	-0.10%
2018/05/14	37	12.09	1	12.15	12.25	36	3,949	0.91%
2018/05/11	16	12.16	6	12.14	11.95	10	3,894	0.26%
2018/05/10	17	11.76	25	11.70	11.80	-8	3,763	-0.21%
2018/05/09	18	11.66	0	0.00	11.65	18	3,801	0.47%
2018/05/08	0	0.00	1	11.45	11.65	-1	3,953	-0.03%
2018/05/07	9	11.25	9	11.15	11.15	0	3,898	0.00%
2018/05/03	1	11.25	3	11.25	11.15	-2	3,972	-0.05%
2018/04/25	4	11.21	2	11.15	11.15	2	4,195	0.05%
2018/04/24	5	11.30	1	11.30	11.25	4	4,402	0.09%
2018/04/19	0	0.00	1	11.00	11.00	-1	4,676	-0.02%
2018/04/18	2	10.95	17	11.10	10.90	-15	4,791	-0.31%
2018/04/17	2	11.00	0	0.00	10.95	2	4,980	0.04%
2018/04/16	5	11.30	0	0.00	11.20	5	5,326	0.09%
2018/04/13	9	11.45	0	0.00	11.40	9	5,556	0.16%
2018/04/02	0	0.00	7	11.66	11.50	-7	7,518	-0.09%
2018/03/31	6	11.35	0	0.00	11.40	6	7,419	0.08%
2018/03/27	0	0.00	3	11.50	11.30	-3	7,335	-0.04%
2018/03/20	15	11.43	0	0.00	11.40	15	7,201	0.21%
2018/03/16	3	11.90	0	0.00	11.75	3	7,160	0.04%
2018/03/13	1	11.85	1	11.90	11.85	0	7,252	0.00%
2018/03/12	0	0.00	2	11.95	11.90	-2	7,235	-0.03%
2018/03/09	0	0.00	1	12.10	11.80	-1	7,196	-0.01%
2018/03/08	0	0.00	7	11.75	11.65	-7	7,025	-0.10%
2018/03/06	3	11.50	9	11.45	11.45	-6	6,981	-0.09%
2018/03/05	9	11.32	0	0.00	11.25	9	7,105	0.13%
2018/03/01	2	11.25	0	0.00	11.40	2	7,155	0.03%
2018/02/27	30	11.70	9	11.60	11.40	21	7,166	0.29%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	0	0.00	2	11.05	11.30	-2	7,163	-0.03%
2018/02/12	1	10.75	0	0.00	10.60	1	7,023	0.01%
2018/02/09	2	9.92	2	10.25	10.75	0	6,977	0.00%
2018/02/06	11	11.15	0	0.00	10.85	11	6,946	0.16%
2018/02/05	2	11.90	0	0.00	11.85	2	6,866	0.03%
2018/02/02	9	12.58	0	0.00	12.45	9	6,799	0.13%
2018/02/01	2	12.95	4	12.91	12.85	-2	6,761	-0.03%
2018/01/31	7	12.90	11	12.93	13.05	-4	6,776	-0.06%
2018/01/29	10	12.86	20	12.78	12.60	-10	6,553	-0.15%
2018/01/26	10	12.68	11	12.60	12.75	-1	6,514	-0.02%
2018/01/25	10	12.70	10	12.75	12.60	0	6,466	0.00%
2018/01/24	2	12.70	0	0.00	12.55	2	6,401	0.03%
2018/01/23	0	0.00	12	12.73	12.55	-12	6,370	-0.19%
2018/01/22	21	12.47	16	12.53	12.60	5	6,293	0.08%
2018/01/19	16	12.42	12	12.55	12.40	4	6,280	0.06%
2018/01/18	5	12.85	11	12.85	12.50	-6	6,271	-0.10%
2018/01/17	9	12.42	7	12.51	12.45	2	6,067	0.03%
2018/01/16	4	12.36	3	12.47	12.40	1	5,996	0.02%
2018/01/15	6	12.53	7.3	12.81	12.20	-1.3	5,924	-0.02%
2018/01/12	0	0.00	1	13.15	12.80	-1	5,731	-0.02%
2018/01/11	5	12.92	5	13.02	12.95	0	5,662	0.00%
2018/01/10	21.1	13.24	20	13.21	13.05	1.1	5,506	0.02%
2018/01/09	10.2	12.81	6.2	12.80	12.80	4	5,365	0.08%
2018/01/08	108	13.26	62	13.48	13.15	46	5,139	0.89%	大買/
2018/01/05	15	12.00	30	12.71	12.80	-15	4,280	-0.35%
2018/01/04	2	11.55	13	11.61	11.65	-11	3,617	-0.30%
2018/01/03	0	10.90	3	11.00	10.95	-3	3,259	-0.09%
2018/01/02	2	10.70	0	0.00	10.70	2	3,125	0.06%