友訊 (2332)-日盛-中和券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
950張
產業
上市通信網路類股
488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－日盛-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-中和券商分點個股進出
日盛-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	13	18.73	10	18.75	18.75	3	3,704	0.08%
2023/03/30	1	18.45	0	0.00	18.35	1	3,963	0.03%
2023/03/29	10	18.65	10	18.30	18.30	0	4,340	0.00%
2023/03/28	15	18.72	16	18.61	18.60	-1	4,519	-0.02%
2023/03/27	12	18.58	32	18.86	18.85	-20	4,384	-0.46%
2023/03/24	17	18.27	30	18.24	18.15	-13	4,212	-0.31%
2023/03/23	5	17.20	7	17.35	17.35	-2	3,994	-0.05%
2023/03/21	0	16.55	0	0.00	16.65	0	3,908	0.00%
2023/03/17	0	0.00	3	16.35	16.45	-3	3,900	-0.08%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/14	5	16.65	5	16.75	16.75	0	3,824	0.00%
2023/03/13	0	0.00	1	16.50	16.75	-1	3,811	-0.03%
2023/03/10	2	17.08	3	17.03	16.95	-1	3,757	-0.03%
2023/03/09	1	17.40	0	0.00	17.35	1	3,739	0.03%
2023/03/08	10	17.50	12.5	17.67	17.65	-2.5	3,715	-0.07%
2023/03/07	6	17.56	17.2	17.50	17.50	-11.2	3,682	-0.30%
2023/03/06	17.1	17.85	17.2	17.58	17.55	-0.1	3,634	0.00%
2023/03/03	10	17.55	12	17.63	17.55	-2	3,525	-0.06%
2023/03/02	5	17.45	20	17.50	17.50	-15	3,447	-0.44%
2023/03/01	10	17.30	0	0.00	17.20	10	3,345	0.30%
2023/02/24	25	17.13	15	17.20	17.20	10	3,224	0.31%
2023/02/23	17	17.05	16	16.80	16.80	1	3,048	0.03%
2023/02/22	5	16.85	8	16.71	16.75	-3	2,946	-0.10%
2023/02/21	7	16.74	6	16.83	16.85	1	2,910	0.03%
2023/02/20	0	0.00	1	16.75	16.75	-1	2,906	-0.03%
2023/02/17	5	16.60	10	16.68	16.65	-5	2,861	-0.17%
2023/02/16	21	16.75	20	16.60	16.60	1	2,839	0.04%
2023/02/15	6	16.18	6	16.20	16.20	0	2,741	0.00%
2023/02/14	5	16.25	6	16.35	16.35	-1	2,703	-0.04%
2023/02/13	7	15.98	2	16.30	16.25	5	2,643	0.19%
2023/02/08	5	15.60	0	0.00	15.55	5	2,458	0.20%
2023/02/03	10	15.65	11	15.60	15.60	-1	2,442	-0.04%
2023/02/02	5	15.65	6	15.72	15.70	-1	2,429	-0.04%
2023/02/01	0	0.00	1	15.60	15.55	-1	2,412	-0.04%
2023/01/31	0	0.00	1	15.50	15.35	-1	2,401	-0.04%
2023/01/30	1	15.35	38	15.25	15.25	-37	2,387	-1.55%
2023/01/17	3	15.02	0	0.00	15.05	3	2,372	0.13%
2023/01/16	0	0.00	4	15.05	15.00	-4	2,361	-0.17%
2023/01/12	10	15.40	1	15.50	15.30	9	2,395	0.38%
2023/01/10	10	15.45	10	15.55	15.55	0	2,393	0.00%
2023/01/06	1	15.45	3	15.15	15.60	-2	2,400	-0.08%
2023/01/05	0	0.00	0.2	15.20	15.05	-0.2	2,406	-0.01%
2022/12/29	5	14.80	5	14.75	14.75	0	2,486	0.00%
2022/12/28	0	15.05	0	0.00	14.85	0	2,505	0.00%
2022/12/27	9	15.55	0	0.00	15.35	9	2,469	0.36%
2022/12/26	0	0.00	1	16.05	15.80	-1	2,385	-0.04%
2022/12/23	7	15.74	7	15.60	15.60	0	2,128	0.00%
2022/12/22	9	15.90	10	15.69	15.60	-1	2,091	-0.05%
2022/12/21	54	16.14	42	16.11	15.80	12	2,031	0.59%
2022/12/20	0	0.00	16	16.15	16.15	-16	1,621	-0.99%
2022/12/13	5	15.05	6	15.05	15.05	-1	1,460	-0.07%
2022/12/12	0	14.80	0	0.00	14.95	0	1,485	0.00%
2022/12/08	6	14.65	0	0.00	14.65	6	1,521	0.39%
2022/12/05	1	15.40	4	15.21	15.05	-3	1,705	-0.18%
2022/12/02	5	15.20	5	15.25	15.25	0	1,761	0.00%
2022/12/01	15	15.05	18	15.18	15.15	-3	1,801	-0.17%
2022/11/30	7	14.89	10	15.03	15.00	-3	1,812	-0.17%
2022/11/29	6	14.48	5	14.85	14.85	1	1,891	0.05%
2022/11/25	0	0.00	3	14.75	14.55	-3	1,991	-0.15%
2022/11/24	5	14.60	15	14.60	14.60	-10	1,997	-0.50%
2022/11/23	0	0.00	5	14.60	14.55	-5	1,999	-0.25%
2022/11/22	3	14.20	0	0.00	14.55	3	2,030	0.15%
2022/11/17	0	0.00	0.2	14.65	14.65	-0.2	2,170	-0.01%
2022/11/16	5	14.85	2	14.50	14.50	3	2,186	0.14%
2022/11/14	0	0.00	5	15.05	15.00	-5	2,240	-0.22%
2022/11/11	5	15.30	5	14.90	14.90	0	2,278	0.00%
2022/11/10	15	15.07	24	15.06	15.00	-9	2,367	-0.38%
2022/11/07	5	15.00	6	14.95	14.95	-1	3,093	-0.03%
2022/10/31	0	0.00	1	14.70	14.55	-1	3,355	-0.03%
2022/10/28	11	14.83	10	14.50	14.40	1	3,438	0.03%
2022/10/27	5	14.70	5	14.85	14.85	0	3,520	0.00%
2022/10/26	20	14.73	20	14.65	14.65	0	3,690	0.00%
2022/10/25	10	14.73	36	14.74	14.75	-26	3,749	-0.69%
2022/10/24	15	14.65	16	14.60	14.60	-1	3,837	-0.03%
2022/10/21	15	14.63	17	14.52	14.50	-2	3,915	-0.05%
2022/10/20	31	14.89	30	14.72	14.80	1	3,999	0.03%
2022/10/19	10	15.03	14	15.03	15.00	-4	3,951	-0.10%
2022/10/18	15	15.05	15	15.20	15.10	0	3,955	0.00%
2022/10/17	10	14.53	8	14.85	14.85	2	3,952	0.05%
2022/10/14	5	14.75	6	14.96	15.00	-1	3,961	-0.03%
2022/10/13	34	14.88	20	14.20	14.20	14	3,960	0.35%
2022/10/12	10	14.60	11	15.24	15.25	-1	3,901	-0.03%
2022/10/11	21	14.96	20	14.70	14.70	1	3,917	0.03%
2022/10/07	0.1	15.40	0	0.00	15.45	0.1	3,905	0.00%
2022/10/06	13	15.34	8	15.15	15.15	5	3,901	0.13%
2022/10/05	15	15.20	8	15.32	15.30	7	3,852	0.18%
2022/10/04	2	14.80	2	14.90	14.90	0	3,863	0.00%
2022/10/03	16	14.68	15	14.55	14.55	1	3,863	0.03%
2022/09/30	15	14.43	15	14.70	14.70	0	3,877	0.00%
2022/09/29	2	14.60	0	0.00	14.60	2	3,878	0.05%
2022/09/28	0	0.00	5	14.70	14.25	-5	3,868	-0.13%
2022/09/27	1	15.15	0	0.00	15.35	1	3,837	0.03%
2022/09/26	0	0.00	10	15.30	15.00	-10	3,835	-0.26%
2022/09/23	10	16.00	10	15.80	15.80	0	3,858	0.00%
2022/09/22	11	15.94	11.1	16.15	16.15	-0.1	3,843	0.00%
2022/09/21	10	16.65	10	16.25	16.25	0	3,826	0.00%
2022/09/20	10	16.80	10	16.75	16.75	0	3,797	0.00%
2022/09/19	20	16.89	21	16.75	16.75	-1	3,791	-0.03%
2022/09/16	31	17.22	30	17.10	17.10	1	3,756	0.03%
2022/09/15	15	17.62	15	17.45	17.45	0	3,742	0.00%
2022/09/14	10	17.03	10	17.40	17.30	0	3,716	0.00%
2022/09/13	30	17.75	30	17.50	17.50	0	3,700	0.00%
2022/09/12	20	17.50	25.1	17.75	17.75	-5.1	3,649	-0.14%
2022/09/08	35	17.48	35	17.40	17.40	0	3,622	0.00%
2022/09/07	7	16.90	5	17.35	17.40	2	3,561	0.06%
2022/09/06	11	17.12	13	16.94	16.95	-2	3,516	-0.06%
2022/09/05	15	17.43	15	17.10	17.10	0	3,477	0.00%
2022/09/02	7	17.19	11	17.27	17.30	-4	3,402	-0.12%
2022/09/01	15	16.90	15	16.97	17.00	0	3,311	0.00%
2022/08/31	5	16.68	5	16.75	16.75	0	3,279	0.00%
2022/08/30	20	16.51	21.4	16.65	16.65	-1.4	3,260	-0.04%
2022/08/29	11	16.56	14	16.40	16.40	-3	3,276	-0.09%
2022/08/26	34	17.30	15.1	17.10	17.10	18.9	3,414	0.55%
2022/08/25	5	16.95	5	17.10	17.10	0	3,289	0.00%
2022/08/24	15	16.72	15	16.70	16.70	0	3,265	0.00%
2022/08/23	20	16.75	21	16.71	16.70	-1	3,258	-0.03%
2022/08/19	15	16.33	15	16.50	16.50	0	3,179	0.00%
2022/08/18	1	16.40	0	0.00	16.40	1	3,157	0.03%
2022/08/17	22.1	16.88	20	16.60	16.60	2.1	3,109	0.07%
2022/08/16	20.8	17.17	20	17.20	17.20	0.8	3,011	0.03%
2022/08/15	21	16.83	21	16.75	16.75	0	2,293	0.00%
2022/08/12	21	16.87	21	16.85	16.85	0	2,290	0.00%
2022/08/11	6	17.02	2	16.85	16.85	4	2,287	0.17%
2022/08/10	19	17.08	5	17.10	17.10	14	2,260	0.62%
2022/08/09	16	17.19	16	17.05	17.05	0	2,240	0.00%
2022/08/08	16	17.43	27	17.54	17.40	-11	2,189	-0.50%
2022/08/05	11	17.10	14	17.29	17.30	-3	2,083	-0.14%
2022/08/04	13	16.53	12	16.75	16.75	1	2,026	0.05%
2022/08/03	13	17.11	13	16.60	16.60	0	1,952	0.00%
2022/08/02	13	17.31	15	17.39	17.25	-2	1,876	-0.11%
2022/08/01	12	17.18	0	0.00	17.40	12	1,731	0.69%
2022/07/29	10	17.05	8	17.16	17.20	2	1,682	0.12%
2022/07/28	23	16.89	0	0.00	16.55	23	1,594	1.44%
2022/07/27	21	16.52	3	16.70	16.90	18	1,578	1.14%
2022/07/26	2	16.45	2	16.30	16.30	0	1,488	0.00%
2022/07/25	0	0.00	10	16.53	16.50	-10	1,485	-0.67%
2022/07/22	15	16.32	10	16.35	16.35	5	1,485	0.34%
2022/07/21	10	16.18	10	16.30	16.30	0	1,493	0.00%
2022/07/20	30	16.29	0	0.00	16.10	30	1,474	2.03%
2022/07/19	34	16.33	0	0.00	16.15	34	1,481	2.29%
2022/07/18	0	0.00	93.1	16.15	16.25	-93.1	1,491	-6.24%
2022/07/15	5	15.50	6	15.65	15.65	-1	1,477	-0.07%
2022/07/14	7	15.21	6	15.45	15.60	1	1,522	0.07%
2022/07/13	4	15.28	0	0.00	15.20	4	1,523	0.26%
2022/07/12	20	15.53	0	0.00	15.20	20	1,527	1.31%
2022/07/11	10	15.25	10	15.40	15.40	0	1,485	0.00%
2022/07/08	3	15.05	0	0.00	15.25	3	1,484	0.20%
2022/07/06	50	14.70	0	0.00	14.60	50	1,468	3.40%
2022/07/01	0	0.00	3	14.00	14.40	-3	1,500	-0.20%
2022/06/29	2	14.85	0	0.00	14.95	2	1,444	0.14%
2022/06/28	3	15.15	6	15.00	15.00	-3	1,481	-0.20%
2022/06/27	2	15.05	4	15.00	15.10	-2	1,527	-0.13%
2022/06/24	2	15.00	4	14.90	14.75	-2	1,529	-0.13%
2022/06/23	2	14.48	0	0.00	14.65	2	1,534	0.13%
2022/06/22	0	0.00	1	14.55	14.60	-1	1,545	-0.06%
2022/06/21	1	14.50	0	0.00	14.85	1	1,547	0.06%
2022/06/20	13	14.88	13	14.35	14.35	0	1,578	0.00%
2022/06/08	1	15.80	3	15.75	15.70	-2	1,524	-0.13%
2022/06/07	0	0.00	5	15.70	15.70	-5	1,541	-0.32%
2022/06/06	6	15.98	0	0.00	16.05	6	1,533	0.39%
2022/06/02	20	15.70	20	15.60	15.60	0	1,410	0.00%
2022/06/01	0	0.00	2	15.70	15.60	-2	1,445	-0.14%
2022/05/27	0	0.00	3	15.40	15.40	-3	1,451	-0.21%
2022/05/26	0.2	15.30	2	15.50	15.30	-1.8	1,463	-0.13%
2022/05/25	5	15.42	0	0.00	15.40	5	1,470	0.34%
2022/05/24	20	15.68	20	15.30	15.30	0	1,493	0.00%
2022/05/20	6	15.20	6	15.20	15.20	0	1,492	0.00%
2022/05/18	5	15.20	6	15.19	15.20	-1	1,497	-0.07%
2022/05/17	1	15.10	0	0.00	15.15	1	1,493	0.07%
2022/05/16	0	0.00	10	15.05	15.05	-10	1,493	-0.67%
2022/05/11	2	15.30	0	0.00	15.50	2	1,481	0.13%
2022/05/10	0	0.00	0.3	15.30	15.50	-0.3	1,486	-0.02%
2022/05/09	0.6	15.40	4	15.55	15.40	-3.4	1,485	-0.23%
2022/05/06	0	0.00	2	15.95	16.00	-2	1,459	-0.14%
2022/05/04	7	16.11	10	16.30	16.10	-3	1,460	-0.21%
2022/04/29	0	0.00	1	16.95	16.95	-1	1,415	-0.07%
2022/04/28	0	0.00	14	16.80	16.80	-14	1,441	-0.97%
2022/04/27	15	16.20	15	16.40	16.40	0	1,436	0.00%
2022/04/26	22	16.65	20	16.65	16.65	2	1,427	0.14%
2022/04/25	10	17.00	10	16.55	16.55	0	1,433	0.00%
2022/04/22	21	17.03	21	17.58	17.60	0	1,411	0.00%
2022/04/21	10	17.50	10	17.25	17.25	0	1,411	0.00%
2022/04/20	4	17.31	0	0.00	17.60	4	1,393	0.29%
2022/04/19	1	17.10	0.5	16.85	17.10	0.5	1,346	0.04%
2022/04/15	20	16.53	21	16.55	16.55	-1	1,460	-0.07%
2022/04/13	0.6	16.50	0	0.00	16.50	0.6	1,548	0.04%
2022/04/12	2	16.15	0	0.00	16.25	2	1,583	0.13%
2022/04/11	30	16.38	25	16.25	16.25	5	1,596	0.31%
2022/04/07	0	0.00	8	16.33	16.35	-8	1,647	-0.49%
2022/04/01	7	16.70	0	0.00	16.70	7	1,848	0.38%
2022/03/31	4	17.10	4	17.05	16.85	0	1,869	0.00%
2022/03/30	0.5	17.15	9	17.40	17.45	-8.5	1,871	-0.45%
2022/03/29	10	17.30	10	17.10	17.10	0	1,897	0.00%
2022/03/23	0.3	17.10	0	0.00	17.15	0.3	1,929	0.02%
2022/03/22	0.4	16.90	0	0.00	16.80	0.4	1,938	0.02%
2022/03/21	0.6	16.90	5	16.90	16.85	-4.4	1,946	-0.23%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/08	5	15.65	0	0.00	15.35	5	2,089	0.24%
2022/03/02	11	16.65	44	16.65	16.65	-33	2,130	-1.55%
2022/03/01	0	0.00	42	16.66	16.85	-42	2,175	-1.93%
2022/02/24	0	0.00	1	16.45	16.45	-1	2,329	-0.04%
2022/02/23	0	0.00	0.9	16.85	16.85	-0.9	2,631	-0.03%
2022/02/18	5	16.75	5	17.00	17.15	0	2,804	0.00%
2022/02/15	0	0.00	10	16.60	16.60	-10	2,991	-0.33%
2022/02/09	0	0.00	0.9	17.20	17.25	-0.9	3,432	-0.03%
2022/02/08	0.3	17.15	0	0.00	17.20	0.3	3,549	0.01%
2022/02/07	5	16.80	5	16.80	16.80	0	3,654	0.00%
2022/01/21	0	0.00	2	16.85	16.85	-2	4,128	-0.05%
2022/01/19	0	0.00	1	17.25	17.25	-1	4,193	-0.02%
2022/01/18	1.1	17.31	0	0.00	17.30	1.1	4,241	0.03%
2022/01/17	0	0.00	4	17.20	17.45	-4	4,292	-0.09%
2022/01/13	10	17.40	0	0.00	17.40	10	4,331	0.23%
2022/01/12	0	0.00	1	17.40	17.40	-1	4,461	-0.02%
2022/01/11	11	17.51	11	17.40	17.40	0	4,541	0.00%
2022/01/10	5	17.90	1	17.55	17.55	4	4,560	0.09%
2022/01/07	10	17.70	18	17.68	17.65	-8	4,468	-0.18%
2022/01/06	10	18.00	6	18.17	18.05	4	4,432	0.09%
2022/01/05	0	0.00	4	18.51	18.30	-4	4,439	-0.09%
2022/01/04	5	18.63	0	0.00	18.55	5	4,433	0.11%
2022/01/03	0	0.00	3	18.78	18.70	-3	4,470	-0.07%
2021/12/30	10	18.80	2	18.98	19.00	8	4,460	0.18%
2021/12/29	5.2	18.79	5	18.75	18.75	0.2	4,462	0.00%
2021/12/28	13	18.85	0	0.00	18.65	13	4,484	0.29%
2021/12/24	5.2	18.94	0	0.00	18.60	5.2	4,372	0.12%
2021/12/23	5	18.75	11	18.94	19.00	-6	4,412	-0.14%
2021/12/22	0	0.00	10	18.43	18.35	-10	4,364	-0.23%
2021/12/21	0	0.00	1	18.45	18.45	-1	4,365	-0.02%
2021/12/20	0	0.00	2	18.35	18.35	-2	4,354	-0.05%
2021/12/17	6.4	18.54	0	0.00	18.35	6.4	4,350	0.15%
2021/12/16	0	0.00	2	18.70	18.90	-2	4,316	-0.05%
2021/12/15	0.3	18.35	0	0.00	18.35	0.3	4,269	0.01%
2021/12/14	4	18.65	3	18.30	18.30	1	4,281	0.02%
2021/12/13	0.1	18.95	0	0.00	18.90	0.1	4,277	0.00%
2021/12/10	2	18.55	0	0.00	19.05	2	4,282	0.05%
2021/12/09	0	0.00	1.6	18.71	18.65	-1.6	4,212	-0.04%
2021/12/07	0.4	18.30	0	0.00	18.25	0.4	4,194	0.01%
2021/12/06	0.8	18.20	0	0.00	18.15	0.8	4,192	0.02%
2021/12/02	0	0.00	6	18.10	18.10	-6	4,205	-0.14%
2021/11/30	2	18.60	2	18.35	18.35	0	4,244	0.00%
2021/11/29	0.2	18.40	1	18.40	18.35	-0.8	4,246	-0.02%
2021/11/26	6.3	18.86	0	0.00	18.85	6.3	4,214	0.15%
2021/11/25	2.2	19.58	0	0.00	19.50	2.2	4,179	0.05%
2021/11/24	2.2	20.14	0	0.00	20.00	2.2	4,163	0.05%
2021/11/23	5	20.30	0	0.00	20.20	5	4,171	0.12%
2021/11/22	13.4	21.47	16	22.09	21.45	-2.6	4,095	-0.06%
2021/11/10	17	19.31	17	19.41	19.45	0	3,891	0.00%
2021/11/08	16	19.89	24	19.48	19.40	-8	3,946	-0.20%
2021/11/05	40	21.06	26	20.68	20.65	14	3,870	0.36%
2021/11/04	30	20.88	30	21.07	21.00	0	3,878	0.00%
2021/11/03	13	20.85	13	20.85	20.80	0	3,873	0.00%
2021/11/02	61	21.20	2.5	20.82	20.80	58.5	3,869	1.51%
2021/11/01	37	20.95	9	21.14	21.20	28	3,777	0.74%
2021/10/29	70	20.61	34	20.51	20.50	36	3,691	0.98%
2021/10/28	32	20.99	80	20.96	20.80	-48	3,633	-1.32%
2021/10/27	48	20.78	48	21.04	21.00	0	3,530	0.00%
2021/10/26	21	20.39	23	20.75	20.80	-2	3,468	-0.06%
2021/10/25	36	20.78	34	20.67	20.65	2	3,480	0.06%
2021/10/22	43	20.44	33	20.57	20.50	10	3,424	0.29%
2021/10/21	54	20.25	60	20.38	20.50	-6	3,439	-0.17%
2021/10/19	30	19.60	30	19.92	19.80	0	3,913	0.00%
2021/10/18	0	0.00	1	19.40	19.40	-1	4,373	-0.02%
2021/10/15	0	0.00	1	19.80	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	12	19.23	19.35	-12	4,367	-0.27%
2021/10/12	9	19.05	8	19.20	19.20	1	4,351	0.02%
2021/10/08	18	19.13	1	19.10	18.90	17	4,537	0.37%
2021/10/07	2	19.18	3	19.02	19.20	-1	4,439	-0.02%
2021/10/06	17	18.39	15	18.15	18.15	2	4,452	0.04%
2021/10/05	0	0.00	1.1	18.00	18.40	-1.1	4,462	-0.02%
2021/10/01	0	0.00	1	18.35	18.10	-1	4,517	-0.02%
2021/09/30	1	18.85	0	0.00	18.75	1	4,558	0.02%
2021/09/29	3	18.62	0	0.00	18.45	3	4,688	0.06%
2021/09/24	0	0.00	10	18.60	18.30	-10	5,024	-0.20%
2021/09/23	2	18.45	0	0.00	18.45	2	4,985	0.04%
2021/09/22	11	17.66	1	18.25	18.25	10	4,984	0.20%
2021/09/17	0.1	18.05	3.2	17.97	18.15	-3.1	4,971	-0.06%
2021/09/15	0	0.00	21	17.30	17.20	-21	5,004	-0.42%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/07	0	0.00	1	17.15	17.10	-1	5,201	-0.02%
2021/09/06	0	0.00	116	17.05	17.05	-116	5,204	-2.23%	大賣/鉅額交易
2021/09/03	1	17.50	0	0.00	17.45	1	5,232	0.02%
2021/09/02	10	17.80	10	17.40	17.40	0	5,261	0.00%
2021/09/01	12	17.50	1	17.75	17.75	11	5,267	0.21%
2021/08/27	1.1	17.45	2	17.45	17.45	-1	5,384	-0.02%
2021/08/24	3	17.15	2	17.20	17.15	1	5,428	0.02%
2021/08/19	1.1	16.69	1	16.45	16.45	0.1	5,520	0.00%
2021/08/18	0	0.00	2	16.65	16.80	-2	5,511	-0.04%
2021/08/17	0	0.00	4	16.40	16.45	-4	5,516	-0.07%
2021/08/16	6	16.63	17	16.70	16.50	-11	5,489	-0.20%
2021/08/13	2	17.70	5	17.70	17.70	-3	5,407	-0.06%
2021/08/12	0	0.00	1	18.05	18.05	-1	5,421	-0.02%
2021/08/10	2	18.50	2	18.38	18.35	0	5,674	0.00%
2021/08/09	1	18.80	0	0.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	6	19.41	19.50	-6	5,713	-0.11%
2021/08/05	0	0.00	8	19.10	19.10	-8	5,794	-0.14%
2021/08/04	5	19.30	3	19.30	19.15	2	5,978	0.03%
2021/08/03	2	19.10	2	19.15	19.20	0	6,092	0.00%
2021/08/02	0	0.00	1	19.35	19.40	-1	6,110	-0.02%
2021/07/30	69	19.89	63	19.35	19.35	6	6,168	0.10%
2021/07/29	111	19.61	65	20.01	20.00	46	6,186	0.74%	大買/
2021/07/28	42	19.41	40	19.35	19.35	2	6,150	0.03%
2021/07/27	25	20.20	38	19.72	19.50	-13	6,230	-0.21%
2021/07/26	71	20.54	54	20.15	20.15	17	6,289	0.27%
2021/07/23	95	20.64	38.1	20.64	20.60	56.9	6,215	0.92%
2021/07/22	58.1	20.22	26	20.40	20.45	32.1	5,744	0.56%
2021/07/21	1	18.55	0	0.00	18.60	1	5,427	0.02%
2021/07/20	5	18.95	0	0.00	18.85	5	5,491	0.09%
2021/07/16	20	19.35	0	0.00	19.20	20	6,024	0.33%
2021/07/15	15	19.34	10.4	19.43	19.45	4.6	6,085	0.08%
2021/07/14	69	18.99	25	18.92	18.90	44	5,965	0.74%
2021/07/13	12	19.00	16	18.84	18.75	-4	6,038	-0.07%
2021/07/12	40	18.68	43	18.55	18.55	-3	6,027	-0.05%
2021/07/09	1	18.55	7.4	18.61	18.60	-6.4	6,066	-0.10%
2021/07/08	1.2	18.80	11	18.77	18.80	-9.8	6,295	-0.15%
2021/07/07	14	19.02	101.2	18.90	18.95	-87.2	6,468	-1.35%	大賣/
2021/07/06	74	19.68	13	19.32	19.35	61	6,849	0.89%
2021/07/05	53	20.06	34	20.14	20.15	19	6,920	0.27%
2021/07/02	0	0.00	2	19.35	19.30	-2	6,741	-0.03%
2021/07/01	0	0.00	1.1	19.10	19.00	-1.1	6,825	-0.02%
2021/06/29	10	19.40	12	19.01	19.05	-2	6,873	-0.03%
2021/06/28	22	19.45	7	19.34	19.30	15	6,907	0.22%
2021/06/25	12	19.78	18	19.41	19.40	-6	6,920	-0.09%
2021/06/24	10	18.95	10.1	18.95	18.95	-0.1	6,986	0.00%
2021/06/23	2	18.75	7	18.76	18.95	-5	7,038	-0.07%
2021/06/22	8	18.21	1	18.10	18.10	7	7,074	0.10%
2021/06/18	5	19.07	2	19.25	18.80	3	7,116	0.04%
2021/06/17	1	18.95	0	0.00	19.15	1	7,205	0.01%
2021/06/16	10	19.30	60	18.88	18.85	-50	7,241	-0.69%
2021/06/15	11	19.29	10	19.20	19.20	1	7,455	0.01%
2021/06/11	2	19.28	0	0.00	19.25	2	7,475	0.03%
2021/06/10	10	19.70	11	19.75	19.75	-1	7,454	-0.01%
2021/06/09	10	19.50	10	19.35	19.35	0	7,465	0.00%
2021/06/08	22	19.90	21	19.45	19.45	1	7,485	0.01%
2021/06/07	10	19.50	10	19.70	19.70	0	7,430	0.00%
2021/06/04	11	19.69	10	19.50	19.50	1	7,427	0.01%
2021/06/03	11	19.70	10	19.75	19.75	1	7,463	0.01%
2021/06/02	3	19.95	0	0.00	19.80	3	7,505	0.04%
2021/06/01	20	20.20	25	20.19	20.20	-5	7,488	-0.07%
2021/05/31	25	19.95	12	20.02	20.05	13	7,504	0.17%
2021/05/27	0	0.00	4	19.05	19.05	-4	7,495	-0.05%
2021/05/25	10	19.30	5	19.20	19.20	5	7,579	0.07%
2021/05/20	13	18.71	11	18.48	18.35	2	7,723	0.03%
2021/05/19	94	19.26	83	19.17	18.85	11	7,749	0.14%
2021/05/18	12	17.52	10	18.40	18.40	2	7,543	0.03%
2021/05/17	35	17.56	20	17.05	17.05	15	7,551	0.20%
2021/05/14	11	18.42	0	0.00	18.20	11	7,535	0.15%
2021/05/13	1.1	17.57	1	18.80	18.60	0.1	7,498	0.00%
2021/05/12	22	18.85	8	18.69	17.85	14	7,476	0.19%
2021/05/11	3	19.63	30	19.31	19.30	-27	7,309	-0.37%
2021/05/10	20	20.83	22	20.70	20.70	-2	7,241	-0.03%
2021/05/07	21.2	20.60	31	21.14	21.25	-9.8	7,273	-0.13%
2021/05/06	48	20.35	21	20.00	20.00	27	7,257	0.37%
2021/05/05	33	20.56	32	20.32	20.30	1	7,216	0.01%
2021/05/04	32	21.39	31	20.40	20.40	1	7,273	0.01%
2021/05/03	32	22.08	24	21.30	21.25	8	7,374	0.11%
2021/04/29	41	23.15	55	22.87	22.85	-14	7,364	-0.19%
2021/04/28	41	23.48	42	23.21	23.20	-1	7,494	-0.01%
2021/04/27	64	22.70	56	23.60	23.60	8	7,501	0.11%
2021/04/26	23	22.63	5	22.60	22.70	18	7,364	0.24%
2021/04/23	20	23.15	22.3	22.84	22.80	-2.3	7,366	-0.03%
2021/04/22	25	23.65	22	23.19	23.15	3	7,341	0.04%
2021/04/21	11	23.68	10	23.35	23.35	1	6,992	0.01%
2021/04/20	21	23.71	37	23.65	23.70	-16	6,993	-0.23%
2021/04/19	19	23.82	10	23.63	23.65	9	7,106	0.13%
2021/04/16	13	24.12	62.3	23.84	23.85	-49.3	7,109	-0.69%
2021/04/15	55	23.82	1	23.96	24.15	54	7,356	0.73%
2021/04/14	42	24.39	44	23.86	23.70	-2	7,381	-0.03%
2021/04/13	41	25.67	47.3	25.08	24.95	-6.3	7,423	-0.09%
2021/04/12	40	25.87	41	26.11	26.10	-1	7,719	-0.01%
2021/04/09	13	25.14	19	25.34	25.25	-6	7,419	-0.08%
2021/04/08	23	24.90	1	24.95	25.05	22	7,311	0.30%
2021/04/07	22	24.34	40.2	24.31	24.30	-18.2	7,251	-0.25%
2021/04/06	29	24.16	11	24.25	24.25	18	7,414	0.24%
2021/04/01	25	24.25	15	24.10	24.10	10	7,472	0.13%
2021/03/31	4	24.60	0	0.00	24.40	4	7,565	0.05%
2021/03/30	12.2	24.28	10	24.45	24.45	2.2	8,201	0.03%
2021/03/29	27	24.36	26.1	24.13	24.10	1	8,294	0.01%
2021/03/26	11	24.49	14	24.39	24.35	-3	8,355	-0.04%
2021/03/25	24	24.91	159.1	24.96	24.70	-135.1	8,476	-1.59%	大賣/鉅額交易
2021/03/24	21	24.79	21	24.65	24.65	0	8,573	0.00%
2021/03/23	21	24.97	20	24.65	24.65	1	8,756	0.01%
2021/03/22	43	24.64	28	24.94	24.90	15	8,859	0.17%
2021/03/19	91	24.34	34	24.21	24.20	57	8,967	0.64%
2021/03/18	54	24.82	49	24.47	24.40	5	9,205	0.05%
2021/03/16	20	24.15	21	24.05	24.05	-1	10,214	-0.01%
2021/03/15	30	24.22	26	24.12	24.10	4	10,930	0.04%
2021/03/12	33	24.30	20.1	24.30	24.30	12.9	11,261	0.11%
2021/03/11	14	23.78	11	24.14	24.15	3	11,671	0.03%
2021/03/10	0	0.00	10	23.49	23.50	-10	12,307	-0.08%
2021/03/09	22	23.25	22.5	23.08	23.05	-0.5	12,599	0.00%
2021/03/08	20	23.58	21.4	23.30	23.30	-1.4	12,988	-0.01%
2021/03/04	18	24.29	11	23.80	23.80	7	13,934	0.05%
2021/03/03	10	24.30	10	24.55	24.55	0	14,290	0.00%
2021/03/02	30	24.83	31	24.30	24.30	-1	14,512	-0.01%
2021/02/26	18	24.40	6	24.45	24.45	12	15,123	0.08%
2021/02/25	0	0.00	58	24.92	24.90	-58	16,307	-0.36%
2021/02/24	30	25.27	30	24.95	24.95	0	16,690	0.00%
2021/02/23	10	25.20	10	25.40	25.40	0	16,965	0.00%
2021/02/22	29	25.60	12	25.45	25.45	17	17,300	0.10%
2021/02/19	12	24.95	28.5	25.08	25.20	-16.5	17,315	-0.10%
2021/02/18	10	24.35	10	24.80	25.00	0	17,352	0.00%
2021/02/17	20	24.40	10	24.80	24.80	10	17,488	0.06%
2021/02/05	30	24.30	30	23.85	23.85	0	17,636	0.00%
2021/02/04	20	24.18	26.8	24.26	24.25	-6.8	18,862	-0.04%
2021/02/03	50	24.27	0	0.00	24.00	50	20,297	0.25%
2021/02/01	23	23.61	10	23.70	23.70	13	20,298	0.06%
2021/01/29	7	24.06	6.4	24.14	24.15	0.6	20,338	0.00%
2021/01/28	11	24.38	13	24.13	24.10	-2	20,288	-0.01%
2021/01/27	5	24.40	5	24.45	24.45	0	20,310	0.00%
2021/01/26	21	24.61	22	24.49	24.45	-1	20,419	0.00%
2021/01/25	16	23.80	13	24.75	25.25	3	20,443	0.01%
2021/01/22	20	23.51	68.6	23.70	23.80	-48.6	20,225	-0.24%
2021/01/21	7	24.38	2	23.85	23.85	5	20,153	0.02%
2021/01/20	2	24.95	4	24.83	24.75	-2	19,974	-0.01%
2021/01/19	7	25.91	0	0.00	25.50	7	19,904	0.04%
2021/01/18	0	0.00	10	25.91	25.90	-10	19,888	-0.05%
2021/01/15	0	0.00	3	25.70	25.80	-3	19,807	-0.02%
2021/01/14	2	26.40	0	0.00	26.70	2	19,694	0.01%
2021/01/13	14	26.35	15	26.48	26.40	-1	19,635	-0.01%
2021/01/11	6	27.48	6	27.68	27.35	0	19,445	0.00%
2021/01/08	21	26.88	22	26.98	26.90	-1	19,396	-0.01%
2021/01/07	5	27.65	7	27.81	27.90	-2	19,146	-0.01%
2021/01/06	13	28.18	14	28.63	28.00	-1	19,138	-0.01%
2021/01/05	33	29.65	39	29.74	28.85	-6	18,887	-0.03%
2021/01/04	10	29.10	10	29.30	29.25	0	18,481	0.00%
2020/12/31	0	0.00	1	28.70	28.70	-1	18,409	-0.01%
2020/12/30	1	28.90	1	29.05	29.05	0	18,389	0.00%
2020/12/29	31	29.18	27	29.06	29.05	4	18,366	0.02%
2020/12/28	16	28.50	18	28.68	28.55	-2	18,193	-0.01%
2020/12/25	22	28.23	23	28.48	28.20	-1	18,123	-0.01%
2020/12/24	35	28.98	36	29.00	28.30	-1	18,075	-0.01%
2020/12/23	6	28.45	81	28.26	28.40	-75	17,531	-0.43%
2020/12/22	10	28.00	90	27.66	27.55	-80	17,525	-0.46%
2020/12/21	43	28.35	59	28.05	28.05	-16	17,375	-0.09%
2020/12/18	45	28.99	47	28.86	28.85	-2	17,222	-0.01%
2020/12/17	30	28.48	48	29.02	29.15	-18	17,114	-0.11%
2020/12/16	20	28.65	21.6	28.54	28.55	-1.6	16,949	-0.01%
2020/12/15	47	28.19	63.8	28.40	28.35	-16.8	16,987	-0.10%
2020/12/14	21	28.14	20.3	28.15	28.15	0.7	16,817	0.00%
2020/12/11	83	28.52	105	28.11	28.35	-22	16,622	-0.13%	大賣/
2020/12/10	46	29.21	62	29.60	29.50	-16	15,975	-0.10%
2020/12/09	60	28.89	56	29.06	28.95	4	15,487	0.03%
2020/12/08	44	27.97	85.3	28.50	28.85	-41.3	14,869	-0.28%
2020/12/07	59	27.68	67	27.89	28.00	-8	14,591	-0.05%
2020/12/04	48	26.49	111	26.77	27.25	-63	14,306	-0.44%	大賣/
2020/12/03	16	25.36	22	25.55	25.40	-6	13,790	-0.04%
2020/12/02	35	24.44	56	25.26	25.25	-21	13,659	-0.15%
2020/12/01	73	24.40	69	24.52	24.45	4	13,459	0.03%
2020/11/30	40	23.29	40	23.96	24.05	0	13,389	0.00%
2020/11/27	47	22.95	50	23.08	23.05	-3	13,684	-0.02%
2020/11/26	52	22.83	55	22.80	22.75	-3	13,364	-0.02%
2020/11/25	39	22.76	39	22.54	22.80	0	13,205	0.00%
2020/11/24	53	22.04	69	22.69	22.80	-16	12,683	-0.13%
2020/11/23	49	21.19	25	21.05	21.05	24	11,589	0.21%
2020/11/20	28	20.91	10.8	21.10	21.40	17.2	11,229	0.15%
2020/11/19	64	20.75	60	20.73	20.55	4	11,119	0.04%
2020/11/18	5	20.45	10	20.25	20.20	-5	11,100	-0.05%
2020/11/17	52	20.23	41	20.05	20.05	11	11,224	0.10%
2020/11/16	74	20.11	50	20.27	20.30	24	11,432	0.21%
2020/11/13	46	19.74	41.1	20.00	20.15	4.9	11,555	0.04%
2020/11/12	61	20.47	30	20.32	20.10	31	11,497	0.27%
2020/11/11	14	20.46	89.1	20.70	20.90	-75.1	10,545	-0.71%
2020/11/10	10	19.00	10	19.00	19.00	0	9,431	0.00%
2020/11/09	10	19.05	17	19.14	19.10	-7	9,448	-0.07%
2020/11/06	10	18.80	10	19.05	19.00	0	9,507	0.00%
2020/11/05	10	18.80	15	18.78	18.75	-5	9,529	-0.05%
2020/11/04	10	19.00	10	18.80	18.80	0	9,792	0.00%
2020/11/03	13	18.87	27	19.06	18.90	-14	9,779	-0.14%
2020/11/02	0	0.00	4	18.60	18.80	-4	9,764	-0.04%
2020/10/30	10	18.40	11	18.11	18.10	-1	9,710	-0.01%
2020/10/29	1	17.95	6	18.10	18.45	-5	9,859	-0.05%
2020/10/28	10	18.30	13	18.26	18.25	-3	9,821	-0.03%
2020/10/26	20	18.53	26	18.20	18.20	-6	9,994	-0.06%
2020/10/23	10	18.40	10	18.55	18.50	0	10,095	0.00%
2020/10/22	10	18.50	10	18.30	18.30	0	10,304	0.00%
2020/10/21	20	18.45	20	18.48	18.45	0	10,489	0.00%
2020/10/20	20	18.80	27	18.39	18.40	-7	10,813	-0.06%
2020/10/16	23	18.52	20	18.30	18.30	3	12,284	0.02%
2020/10/15	43	18.78	41	18.55	18.55	2	12,340	0.02%
2020/10/14	22	19.15	24	19.13	19.15	-2	12,525	-0.02%
2020/10/13	19	19.07	13	19.08	19.10	6	12,750	0.05%
2020/10/12	22	19.15	29	19.08	19.05	-7	12,835	-0.05%
2020/10/08	30	19.01	28	18.96	18.95	2	13,027	0.02%
2020/10/07	0	0.00	1	18.95	18.95	-1	13,121	-0.01%
2020/10/06	13	18.96	11	18.77	18.75	2	13,190	0.02%
2020/10/05	14	18.58	27.6	18.70	18.80	-13.6	13,421	-0.10%
2020/09/30	11	18.27	10	18.43	18.45	1	13,652	0.01%
2020/09/29	29	18.25	62	18.29	18.25	-33	13,912	-0.24%
2020/09/28	7	17.90	12	18.15	18.05	-5	14,264	-0.04%
2020/09/25	21	17.49	30	17.25	17.25	-9	14,628	-0.06%
2020/09/24	15	17.84	15	17.85	17.85	0	14,986	0.00%
2020/09/23	23	18.09	20	18.15	18.15	3	15,546	0.02%
2020/09/22	15	18.04	15	18.10	18.10	0	16,114	0.00%
2020/09/21	22	18.76	38	18.42	18.40	-16	17,453	-0.09%
2020/09/18	25	18.64	17	18.57	18.45	8	18,724	0.04%
2020/09/17	26	18.45	26	18.56	18.55	0	19,978	0.00%
2020/09/16	11	18.45	11	18.32	18.30	0	20,093	0.00%
2020/09/15	25	18.41	36	18.38	18.35	-11	20,160	-0.05%
2020/09/14	10	18.00	12	18.34	18.35	-2	20,427	-0.01%
2020/09/11	23	17.81	20	17.93	17.95	3	20,533	0.01%
2020/09/10	20	18.10	25.2	17.95	17.95	-5.2	20,750	-0.03%
2020/09/09	25	17.74	20	18.13	18.25	5	20,927	0.02%
2020/09/08	32	18.11	32	17.96	17.95	0	20,932	0.00%
2020/09/07	52	18.47	51	18.10	18.10	1	20,986	0.00%
2020/09/04	52	18.44	93	18.50	18.50	-41	21,137	-0.19%
2020/09/03	119	19.52	83	19.06	19.05	36	21,304	0.17%	大買/
2020/09/02	74	19.30	67	19.44	19.70	7	21,339	0.03%
2020/09/01	31	18.86	26	18.55	18.55	5	21,468	0.02%
2020/08/31	40	18.98	40	18.90	18.90	0	22,529	0.00%
2020/08/28	28	18.90	31	18.91	18.90	-3	22,792	-0.01%
2020/08/27	82	18.96	45	18.90	18.85	37	22,718	0.16%
2020/08/26	35	18.91	35	18.80	18.80	0	22,626	0.00%
2020/08/25	37	19.18	25	18.97	18.90	12	22,715	0.05%
2020/08/24	60	18.92	120	19.12	19.10	-60	22,502	-0.27%	大賣/
2020/08/21	31	17.79	33	18.57	18.60	-2	22,231	-0.01%
2020/08/20	65	17.89	61	17.61	17.70	4	21,981	0.02%
2020/08/19	36	18.95	33	18.68	18.60	3	21,774	0.01%
2020/08/18	75	18.41	67	18.80	18.85	8	21,484	0.04%
2020/08/17	58	18.84	48	18.60	18.60	10	21,357	0.05%
2020/08/14	10	18.00	105	18.49	18.60	-95	21,046	-0.45%	大賣/
2020/08/13	13	18.05	12	17.99	17.90	1	20,727	0.00%
2020/08/12	17	17.98	22	17.94	17.95	-5	20,700	-0.02%
2020/08/11	22	17.95	16	17.64	17.75	6	20,652	0.03%
2020/08/10	22	18.49	24	18.42	18.20	-2	20,700	-0.01%
2020/08/07	10	17.85	26	17.95	17.95	-16	21,026	-0.08%
2020/08/06	15	18.15	16	17.98	17.85	-1	21,102	0.00%
2020/08/05	25	18.04	25	18.00	18.00	0	21,000	0.00%
2020/08/04	13	17.70	18	17.98	17.90	-5	20,933	-0.02%
2020/08/03	20	17.60	20	17.50	17.50	0	20,795	0.00%
2020/07/31	23	17.60	20	17.55	17.55	3	20,793	0.01%
2020/07/30	10	17.20	10	17.70	17.70	0	20,785	0.00%
2020/07/29	31	17.25	35.7	17.23	17.15	-4.7	20,785	-0.02%
2020/07/28	41	17.22	43	16.95	16.90	-2	20,938	-0.01%
2020/07/27	16	17.60	18	17.33	17.30	-2	20,843	-0.01%
2020/07/24	64	17.82	64	17.82	17.80	0	20,692	0.00%
2020/07/23	91	18.55	84.4	18.29	18.25	6.6	20,435	0.03%
2020/07/22	60	18.84	44	19.01	19.05	16	20,038	0.08%
2020/07/21	33	17.62	25	17.55	17.55	8	18,941	0.04%
2020/07/20	33	17.59	22	17.70	17.70	11	18,845	0.06%
2020/07/17	52	17.75	57	17.49	17.50	-5	18,634	-0.03%
2020/07/16	12	18.46	96	18.27	18.30	-84	18,373	-0.46%
2020/07/15	45	18.57	36	18.35	18.25	9	18,286	0.05%
2020/07/14	26	19.04	25	18.89	18.90	1	18,136	0.01%
2020/07/13	45	19.46	20	19.26	19.25	25	18,054	0.14%
2020/07/10	97	19.04	88	19.20	19.20	9	17,983	0.05%
2020/07/09	9	19.40	89	19.33	19.20	-80	17,778	-0.45%
2020/07/08	41	19.12	40	19.19	19.20	1	17,559	0.01%
2020/07/07	76	19.33	146	19.13	19.15	-70	17,323	-0.40%	大賣/
2020/07/06	22.8	19.55	29	19.87	19.90	-6.2	16,951	-0.04%
2020/07/03	51	19.53	34	19.35	19.00	17	16,535	0.10%
2020/07/02	13	19.67	35	19.91	19.95	-22	16,073	-0.14%
2020/07/01	134	19.33	18	19.44	19.40	116	15,487	0.75%	大買/鉅額交易
2020/06/30	154	19.60	103	19.72	19.10	51	14,947	0.34%	大買/大賣/
2020/06/29	43	17.63	58	18.12	18.60	-15	13,696	-0.11%
2020/06/24	65	17.05	51	16.92	16.95	14	12,431	0.11%
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	1	14.65	11.3	14.96	15.25	-10.3	10,870	-0.09%
2020/06/19	9	14.54	0	0.00	13.90	9	10,806	0.08%
2020/06/18	19	14.87	7	14.84	14.60	12	10,561	0.11%
2020/06/17	21	14.95	26	14.99	15.00	-5	10,446	-0.05%
2020/06/16	38	14.79	24	14.72	14.60	14	10,201	0.14%
2020/06/15	16	14.23	13	14.10	14.00	3	10,081	0.03%
2020/06/12	19	13.95	10	14.02	14.10	9	9,988	0.09%
2020/06/11	120	14.87	26	14.79	14.45	94	9,849	0.95%	大買/
2020/06/10	62	14.83	24	14.84	14.55	38	9,647	0.39%
2020/06/09	50	15.72	46	15.71	15.50	4	9,516	0.04%
2020/06/08	44	15.60	55.8	16.06	16.15	-11.8	9,108	-0.13%
2020/06/05	89	14.52	125	14.62	15.05	-36	8,245	-0.44%	大賣/
2020/06/04	44	13.74	53	14.00	14.15	-9	7,140	-0.13%
2020/06/03	8	12.84	5	12.90	12.90	3	6,831	0.04%
2020/06/02	11	12.88	10	12.75	12.75	1	6,776	0.01%
2020/06/01	11	12.35	13	12.89	12.85	-2	6,864	-0.03%
2020/05/29	10	12.30	13	12.25	12.25	-3	6,781	-0.04%
2020/05/28	45	12.44	41	12.30	12.25	4	6,794	0.06%
2020/05/27	15	12.43	16	12.30	12.30	-1	6,749	-0.01%
2020/05/26	5	12.60	5	12.45	12.45	0	6,830	0.00%
2020/05/25	10	12.25	11	12.55	12.55	-1	6,754	-0.01%
2020/05/22	5	12.55	5	12.25	12.25	0	6,734	0.00%
2020/05/21	20	12.63	17	12.65	12.65	3	6,755	0.04%
2020/05/20	3	12.55	0	0.00	12.55	3	6,743	0.04%
2020/05/19	1	12.70	0	0.00	12.55	1	6,732	0.01%
2020/05/18	2	12.68	4	12.80	12.55	-2	6,728	-0.03%
2020/05/15	15	13.06	12	12.63	12.50	3	6,722	0.04%
2020/05/14	31	13.56	36	13.65	13.10	-5	6,607	-0.08%
2020/05/13	10	12.45	14	12.74	13.20	-4	6,223	-0.06%
2020/05/12	10	12.70	10	12.55	12.55	0	6,559	0.00%
2020/05/11	12	12.48	10	12.65	12.65	2	6,565	0.03%
2020/05/08	10	12.80	9	12.55	12.55	1	6,537	0.02%
2020/05/07	21	12.75	21	12.83	12.70	0	6,518	0.00%
2020/05/06	10	12.65	85	12.61	12.60	-75	6,486	-1.16%
2020/05/05	10	13.15	5	12.98	12.65	5	6,448	0.08%
2020/05/04	18	12.84	21	12.91	12.85	-3	6,360	-0.05%
2020/04/30	11	12.56	44	12.33	12.20	-33	6,091	-0.54%
2020/04/29	16	12.27	6	12.27	12.30	10	6,058	0.17%
2020/04/28	19	12.16	32	12.26	12.05	-13	6,094	-0.21%
2020/04/27	11	12.20	15	12.23	12.20	-4	6,213	-0.06%
2020/04/24	0	0.00	7	11.99	12.15	-7	6,255	-0.11%
2020/04/23	7	11.76	2	11.70	11.75	5	6,239	0.08%
2020/04/22	5	11.26	4	11.41	11.60	1	6,351	0.02%
2020/04/21	6	11.32	10	11.30	11.20	-4	6,346	-0.06%
2020/04/20	3	11.65	1	11.80	11.55	2	6,395	0.03%
2020/04/17	8	12.11	8	11.65	11.65	0	6,396	0.00%
2020/04/16	18	12.66	11	12.48	12.30	7	6,288	0.11%
2020/04/15	30	12.60	30	12.50	12.50	0	6,255	0.00%
2020/04/14	1	12.45	8	12.51	12.45	-7	6,240	-0.11%
2020/04/13	38	12.36	15.2	12.21	12.15	22.8	6,138	0.37%
2020/04/10	21	12.18	2	12.30	12.30	19	6,114	0.31%
2020/04/09	30	12.07	30	11.85	11.85	0	6,179	0.00%
2020/04/08	27	11.97	25	12.10	12.05	2	6,266	0.03%
2020/04/07	20	11.68	20	11.70	11.70	0	6,267	0.00%
2020/04/06	15	11.50	15	11.60	11.60	0	6,251	0.00%
2020/04/01	22	11.54	21	11.48	11.50	1	6,229	0.02%
2020/03/31	5	11.55	30	11.57	11.70	-25	6,182	-0.40%
2020/03/30	0	0.00	25	10.75	10.95	-25	6,045	-0.41%
2020/03/27	10	10.55	10	10.30	10.30	0	5,987	0.00%
2020/03/26	37	10.20	16	10.49	10.50	21	6,044	0.35%
2020/03/25	2	10.28	27	10.40	10.50	-25	6,039	-0.41%
2020/03/24	24	9.83	15	9.88	10.00	9	5,977	0.15%
2020/03/23	0	0.00	18	9.40	9.48	-18	5,916	-0.30%
2020/03/20	5	8.88	6	8.80	8.88	-1	5,850	-0.02%
2020/03/19	38	8.11	10	8.09	8.08	28	5,853	0.48%
2020/03/18	4	9.08	0	0.00	8.97	4	5,718	0.07%
2020/03/17	17	9.27	0	0.00	9.17	17	5,669	0.30%
2020/03/16	32	10.26	43	9.96	9.89	-11	5,615	-0.20%
2020/03/13	45	9.99	22	10.30	10.30	23	5,604	0.41%
2020/03/12	26	11.63	13	11.31	11.10	13	5,349	0.24%
2020/03/11	16	12.28	4	12.14	11.95	12	5,250	0.23%
2020/03/10	5	11.95	2	12.08	12.15	3	5,260	0.06%
2020/03/09	14	12.57	1	12.25	12.25	13	5,203	0.25%
2020/03/06	8	12.98	23	12.93	12.90	-15	5,145	-0.29%
2020/03/05	34	13.25	20	13.18	13.15	14	5,204	0.27%
2020/03/04	30	12.53	4	12.80	13.00	26	5,094	0.51%
2020/03/03	10	12.95	11	12.85	12.85	-1	5,109	-0.02%
2020/03/02	6	12.80	0	0.00	12.65	6	5,196	0.12%
2020/02/27	8	13.20	14	13.16	12.80	-6	5,504	-0.11%
2020/02/26	0	0.00	1	13.55	13.55	-1	5,659	-0.02%
2020/02/25	1	13.40	31	13.50	13.60	-30	5,629	-0.53%
2020/02/24	14	13.82	0	0.00	13.70	14	5,608	0.25%
2020/02/21	0	0.00	2	14.05	14.05	-2	5,540	-0.04%
2020/02/20	10	14.20	10	14.15	14.15	0	5,523	0.00%
2020/02/19	11	14.10	11	14.15	14.15	0	5,561	0.00%
2020/02/17	1	14.10	0	0.00	14.05	1	5,418	0.02%
2020/02/14	28	14.25	22	14.30	14.15	6	5,363	0.11%
2020/02/13	27	14.07	49	14.54	14.55	-22	5,129	-0.43%
2020/02/10	11	13.42	1	13.55	13.60	10	4,639	0.22%
2020/02/06	10	13.40	11	13.61	13.65	-1	4,629	-0.02%
2020/02/03	10	13.25	62.1	13.42	13.35	-52.1	4,505	-1.16%
2020/01/31	11	13.86	0	0.00	13.85	11	4,398	0.25%
2020/01/30	0	0.00	41	13.63	13.65	-41	4,365	-0.94%
2020/01/20	0	0.00	2	14.35	14.35	-2	4,159	-0.05%
2020/01/17	5	14.27	16	14.21	14.30	-11	4,082	-0.27%
2020/01/16	12	14.08	43	14.19	14.20	-31	4,057	-0.76%
2020/01/15	13	13.90	20	13.90	13.90	-7	3,930	-0.18%
2020/01/14	14	13.92	20	14.00	14.00	-6	3,881	-0.15%
2020/01/13	0	0.00	1	13.80	13.80	-1	3,806	-0.03%
2020/01/10	10	13.65	10	13.60	13.60	0	3,748	0.00%
2020/01/09	0	0.00	3	13.60	13.65	-3	3,725	-0.08%
2020/01/08	30	13.50	38	13.34	13.30	-8	3,694	-0.22%
2020/01/07	20	13.48	25	13.45	13.45	-5	3,619	-0.14%
2020/01/06	12	13.58	15	13.45	13.45	-3	3,616	-0.08%
2020/01/03	13	13.67	28	13.67	13.70	-15	3,537	-0.42%
2020/01/02	13	13.69	19	13.61	13.65	-6	3,406	-0.18%
2019/12/31	6	13.30	1	13.10	13.30	5	3,260	0.15%
2019/12/30	12	13.00	10	13.00	13.00	2	3,167	0.06%
2019/12/26	0	0.00	14	12.99	12.95	-14	3,161	-0.44%
2019/12/23	10	13.00	4	13.13	13.00	6	3,432	0.17%
2019/12/20	0	0.00	9	13.00	13.05	-9	3,363	-0.27%
2019/12/19	3	13.00	0	0.00	12.90	3	3,348	0.09%
2019/12/18	6	12.91	13	12.90	12.90	-7	3,357	-0.21%
2019/12/17	0	0.00	11	12.89	12.90	-11	3,357	-0.33%
2019/12/16	16	12.92	3	12.90	12.90	13	3,358	0.39%
2019/12/13	4	12.75	3	12.72	12.70	1	3,271	0.03%
2019/12/12	5	12.90	9	12.70	12.70	-4	3,258	-0.12%
2019/12/10	38	12.96	0	0.00	12.85	38	3,222	1.18%
2019/12/09	0	0.00	5	12.75	12.65	-5	3,156	-0.16%
2019/12/06	5	12.65	5	12.55	12.55	0	3,142	0.00%
2019/12/05	5	12.70	0	0.00	12.70	5	3,147	0.16%
2019/12/02	0	0.00	10	12.60	12.50	-10	3,191	-0.31%
2019/11/29	10	12.80	10.2	12.70	12.70	-0.2	3,138	-0.01%
2019/11/28	0	0.00	1	12.95	12.90	-1	3,132	-0.03%
2019/11/27	4	12.99	1	12.95	12.95	3	3,090	0.10%
2019/11/26	21	13.14	57	12.92	12.90	-36	3,041	-1.18%
2019/11/25	36	12.87	113.1	12.86	13.25	-77.1	2,711	-2.84%	大賣/
2019/11/19	10	12.20	10	12.15	12.15	0	2,523	0.00%
2019/11/18	15	12.07	56	12.30	12.20	-41	2,715	-1.51%
2019/11/14	10	12.00	10	11.90	11.90	0	2,676	0.00%
2019/11/13	10	11.90	10	12.05	12.05	0	2,682	0.00%
2019/11/11	30	11.93	42	11.79	11.80	-12	2,741	-0.44%
2019/11/08	18	11.92	10	11.90	11.90	8	2,740	0.29%
2019/11/06	10	11.95	10	11.85	11.85	0	2,781	0.00%
2019/11/05	0	0.00	1	11.90	12.00	-1	2,783	-0.04%
2019/11/04	1	11.90	0	0.00	11.90	1	2,765	0.04%
2019/11/01	10	11.80	13	11.88	11.90	-3	2,798	-0.11%
2019/10/31	10	12.15	10	11.95	11.95	0	2,851	0.00%
2019/10/29	3	12.20	1	12.20	12.10	2	2,909	0.07%
2019/10/28	10	12.05	10	11.95	11.95	0	2,941	0.00%
2019/10/25	11	12.00	10	12.10	12.10	1	2,983	0.03%
2019/10/22	10	12.15	10	12.15	12.15	0	3,122	0.00%
2019/10/18	10.2	12.10	10	12.10	12.10	0.2	3,265	0.00%
2019/10/17	10	12.10	10	12.20	12.20	0	3,291	0.00%
2019/10/16	10	12.00	11	12.15	12.15	-1	3,383	-0.03%
2019/10/14	10	11.80	10	11.80	11.80	0	3,399	0.00%
2019/10/09	0	0.00	2	11.75	11.70	-2	3,415	-0.06%
2019/10/08	0	0.00	3	11.70	11.65	-3	3,428	-0.09%
2019/10/04	0	0.00	3	11.77	11.70	-3	3,446	-0.09%
2019/10/03	5	11.70	0	0.00	11.70	5	3,465	0.14%
2019/10/02	1	11.60	0	0.00	11.80	1	3,500	0.03%
2019/10/01	31	11.66	20	11.80	11.75	11	3,686	0.30%
2019/09/27	27	12.36	2	12.53	12.15	25	3,575	0.70%
2019/09/24	10	12.40	11	12.30	12.30	-1	3,400	-0.03%
2019/09/20	5	12.10	5	12.15	12.15	0	3,368	0.00%
2019/09/19	4	12.14	25	12.10	12.10	-21	3,357	-0.63%
2019/09/16	10	12.40	9	12.30	12.30	1	3,415	0.03%
2019/09/12	10	12.40	5	12.42	12.45	5	3,439	0.15%
2019/09/11	16	12.42	0	0.00	12.35	16	3,490	0.46%
2019/09/10	20	12.93	21	12.70	12.70	-1	3,478	-0.03%
2019/09/09	20	12.93	21	12.90	12.90	-1	3,519	-0.03%
2019/09/06	10	12.90	8	12.90	12.90	2	3,534	0.06%
2019/09/05	20	12.85	28	12.80	12.80	-8	3,761	-0.21%
2019/09/04	20	12.86	21	12.85	12.85	-1	3,894	-0.03%
2019/09/03	10	12.80	19	12.83	12.85	-9	3,932	-0.23%
2019/09/02	10	12.65	10	12.80	12.80	0	3,917	0.00%
2019/08/30	0	0.00	11	12.65	12.65	-11	3,891	-0.28%
2019/08/29	24	12.39	16	12.37	12.35	8	3,850	0.21%
2019/08/28	0	0.00	2	12.20	12.25	-2	3,788	-0.05%
2019/08/26	11	12.09	0	0.00	11.95	11	3,792	0.29%
2019/08/23	10	12.38	10	12.35	12.35	0	3,789	0.00%
2019/08/22	3	12.45	3	12.40	12.40	0	3,871	0.00%
2019/08/21	27	12.60	11	12.64	12.70	16	3,854	0.42%
2019/08/20	0	0.00	2	12.30	12.30	-2	3,713	-0.05%
2019/08/19	5	12.35	3	12.35	12.40	2	3,717	0.05%
2019/08/14	10	12.35	10	12.30	12.30	0	3,863	0.00%
2019/08/12	0.9	12.45	4	12.43	12.55	-3.1	3,946	-0.08%
2019/08/07	1	12.15	5	12.20	12.20	-4	4,103	-0.10%
2019/08/06	0	0.00	79	11.67	12.20	-79	4,258	-1.86%
2019/08/05	26	12.28	295	12.19	12.00	-269	4,550	-5.91%	大賣/鉅額交易
2019/08/02	179	12.66	172	12.56	12.65	7	4,635	0.15%	大買/大賣/
2019/08/01	30	13.10	25	13.01	13.00	5	4,841	0.10%
2019/07/31	313	13.09	10	13.25	13.20	303	4,987	6.08%	大買/鉅額交易
2019/07/30	20	13.48	217	13.34	13.15	-197	5,084	-3.87%	大賣/鉅額交易
2019/07/29	0	0.00	50	13.30	13.30	-50	5,217	-0.96%
2019/07/26	15	13.30	2	13.30	13.30	13	5,509	0.24%
2019/07/25	116	13.39	36	13.33	13.35	80	6,143	1.30%	大買/
2019/07/24	0	0.00	8	13.10	13.05	-8	6,117	-0.13%
2019/07/23	116	13.17	24	13.09	12.90	92	6,202	1.48%	大買/
2019/07/22	10	12.85	10	13.00	13.00	0	6,357	0.00%
2019/07/19	5	12.85	0	0.00	12.90	5	6,437	0.08%
2019/07/18	15	12.85	13	12.73	12.70	2	6,607	0.03%
2019/07/17	20	12.83	10	12.80	12.80	10	6,612	0.15%
2019/07/16	20	12.90	0	0.00	12.95	20	6,783	0.29%
2019/07/15	40	12.96	10	12.90	12.90	30	6,835	0.44%
2019/07/12	10	13.05	3	13.00	13.00	7	7,181	0.10%
2019/07/11	10	12.90	10	13.05	13.05	0	7,279	0.00%
2019/07/10	26	12.91	10	12.85	12.85	16	7,372	0.22%
2019/07/09	65	12.92	10	12.90	12.90	55	7,391	0.74%
2019/07/08	20	13.06	20	13.11	13.10	0	7,410	0.00%
2019/07/05	6	13.33	14	13.41	13.20	-8	7,475	-0.11%
2019/07/03	10	12.70	10	12.65	12.65	0	7,308	0.00%
2019/07/01	20	12.80	10	12.75	12.75	10	7,445	0.13%
2019/06/28	20	12.55	30	12.64	12.70	-10	7,461	-0.13%
2019/06/27	1	12.65	0	0.00	12.60	1	7,655	0.01%
2019/06/26	2	12.45	0	0.00	12.50	2	7,682	0.03%
2019/06/25	7	12.50	3	12.80	12.50	4	7,759	0.05%
2019/06/21	10	12.70	18	12.64	12.75	-8	7,919	-0.10%
2019/06/19	0	0.00	11	12.50	12.55	-11	8,085	-0.14%
2019/06/18	0	0.00	50	12.30	12.15	-50	8,539	-0.59%
2019/06/14	50	12.55	2	12.55	12.55	48	8,886	0.54%
2019/06/13	28	12.70	85	12.67	12.55	-57	8,966	-0.64%
2019/06/12	1	12.15	170	12.33	12.40	-169	8,724	-1.94%	大賣/鉅額交易
2019/06/11	0	0.00	1	11.80	11.90	-1	8,702	-0.01%
2019/06/10	150	11.75	0	0.00	11.75	150	8,839	1.70%	大買/鉅額交易
2019/06/06	0	0.00	150	11.60	11.60	-150	8,872	-1.69%	大賣/鉅額交易
2019/06/05	10	11.75	10	11.70	11.70	0	8,878	0.00%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/06/03	1	11.55	2	11.60	11.60	-1	8,925	-0.01%
2019/05/31	3	11.75	0	0.00	11.80	3	8,947	0.03%
2019/05/27	10	11.60	10	11.40	11.40	0	9,048	0.00%
2019/05/24	0	0.00	3	11.53	11.50	-3	9,051	-0.03%
2019/05/23	1	11.40	0	0.00	11.45	1	9,128	0.01%
2019/05/21	6	11.22	0	0.00	11.80	6	9,195	0.07%
2019/05/20	155	11.94	1	11.90	11.50	154	9,185	1.68%	大買/鉅額交易
2019/05/17	1	11.75	149	11.80	11.75	-148	9,199	-1.61%	大賣/鉅額交易
2019/05/16	42	12.19	44	12.11	11.85	-2	9,242	-0.02%
2019/05/15	11	12.30	10	12.35	12.35	1	9,614	0.01%
2019/05/14	75	12.16	3	12.13	12.15	72	9,640	0.75%
2019/05/13	18	12.86	150	12.83	12.30	-132	9,585	-1.38%	大賣/鉅額交易
2019/05/10	39	13.63	23	13.58	13.55	16	9,281	0.17%
2019/05/09	49	13.89	11	13.70	13.70	38	9,211	0.41%
2019/05/08	18	14.31	13	14.46	14.35	5	8,996	0.06%
2019/05/07	74	15.05	51	14.85	14.75	23	8,883	0.26%
2019/05/06	37	15.16	25	15.06	14.90	12	8,966	0.13%
2019/05/03	140	15.30	25	15.29	15.40	115	8,773	1.31%	大買/鉅額交易
2019/05/02	65	15.01	82	15.06	15.05	-17	8,496	-0.20%
2019/04/30	2	14.00	0	0.00	14.40	2	7,845	0.03%
2019/04/29	14	14.32	110	14.09	13.95	-96	7,805	-1.23%	大賣/
2019/04/26	65	14.52	29	14.50	14.40	36	7,745	0.46%
2019/04/25	127	14.28	31	14.33	14.35	96	7,529	1.28%	大買/
2019/04/24	35	14.29	57	14.31	14.10	-22	7,564	-0.29%
2019/04/23	25	14.23	176	14.22	14.20	-151	7,833	-1.93%	大賣/鉅額交易
2019/04/22	155	14.12	58	14.05	14.20	97	7,773	1.25%	大買/
2019/04/19	160	13.70	10	13.80	13.80	150	7,779	1.93%	大買/鉅額交易
2019/04/18	38	14.04	49	13.93	13.55	-11	8,125	-0.14%
2019/04/17	16	13.78	11	13.84	13.85	5	8,543	0.06%
2019/04/16	11	13.50	10	13.70	13.70	1	8,497	0.01%
2019/04/15	10	13.35	10	13.40	13.40	0	8,485	0.00%
2019/04/12	19	13.57	11	13.40	13.40	8	8,563	0.09%
2019/04/11	37	13.80	31	13.65	13.65	6	8,640	0.07%
2019/04/10	10	13.60	10	13.65	13.65	0	8,791	0.00%
2019/04/09	30	13.68	20	13.60	13.60	10	9,551	0.10%
2019/04/08	6	13.73	0	0.00	13.65	6	10,077	0.06%
2019/04/03	10	13.50	10	13.50	13.50	0	10,128	0.00%
2019/04/02	12	13.58	30	13.50	13.50	-18	10,095	-0.18%
2019/04/01	20	13.80	30	13.67	13.60	-10	10,052	-0.10%
2019/03/29	11	13.49	10	13.45	13.45	1	9,835	0.01%
2019/03/28	1	13.45	0	0.00	13.35	1	9,829	0.01%
2019/03/27	4	13.59	2	13.65	13.50	2	9,776	0.02%
2019/03/26	10	13.70	10	13.60	13.60	0	9,659	0.00%
2019/03/25	4	13.43	1	13.45	13.45	3	9,617	0.03%
2019/03/22	21	13.71	37	13.91	13.80	-16	9,594	-0.17%
2019/03/21	33	14.12	27	14.11	14.00	6	9,456	0.06%
2019/03/20	0	0.00	5	13.50	13.50	-5	9,009	-0.06%
2019/03/19	30	13.73	37	13.58	13.40	-7	9,052	-0.08%
2019/03/18	12	13.34	12	13.33	13.35	0	8,815	0.00%
2019/03/15	7	13.05	7	13.00	13.00	0	9,164	0.00%
2019/03/14	34	13.36	25	13.14	13.10	9	9,366	0.10%
2019/03/13	30	13.08	10	13.15	13.15	20	9,268	0.22%
2019/03/12	0	0.00	2	13.10	13.00	-2	9,091	-0.02%
2019/03/11	0	0.00	3	13.00	12.90	-3	9,108	-0.03%
2019/03/08	2	12.73	17	12.75	12.80	-15	9,112	-0.16%
2019/03/07	4	12.87	3	12.95	12.85	1	9,079	0.01%
2019/03/06	0	0.00	1	13.05	13.05	-1	9,066	-0.01%
2019/03/05	7	13.44	4	13.16	13.15	3	9,057	0.03%
2019/03/04	0	0.00	1	13.05	13.10	-1	8,887	-0.01%
2019/02/27	1	12.95	6	12.93	13.00	-5	8,894	-0.06%
2019/02/26	12	12.99	29	12.88	12.85	-17	8,866	-0.19%
2019/02/25	24	13.16	22	13.05	13.00	2	8,859	0.02%
2019/02/22	0	0.00	10	13.20	13.15	-10	8,853	-0.11%
2019/02/21	8	13.10	14	13.14	12.90	-6	8,753	-0.07%
2019/02/20	11	12.87	1	13.00	12.90	10	8,629	0.12%
2019/02/19	10	13.10	13	13.00	12.85	-3	8,593	-0.03%
2019/02/18	24	12.85	10	13.10	12.85	14	8,521	0.16%
2019/02/15	44	13.28	0	0.00	13.10	44	8,447	0.52%
2019/02/14	50	13.48	50	13.68	13.20	0	8,325	0.00%
2019/02/13	30	12.83	102	12.90	13.00	-72	7,857	-0.92%	大賣/
2019/02/12	0	0.00	11	12.64	12.70	-11	7,717	-0.14%
2019/02/11	0	0.00	18	12.25	12.25	-18	7,616	-0.24%
2019/01/30	12	12.36	1	12.40	12.20	11	7,617	0.14%
2019/01/29	31	12.30	3	12.40	12.30	28	7,570	0.37%
2019/01/28	9	12.62	4	12.50	12.50	5	7,513	0.07%
2019/01/25	30	12.66	0	0.00	12.65	30	7,461	0.40%
2019/01/22	0	0.00	4	12.35	12.30	-4	7,167	-0.06%
2019/01/18	0	0.00	3	12.30	12.30	-3	7,118	-0.04%
2019/01/17	0	0.00	1	12.70	12.45	-1	7,081	-0.01%
2019/01/16	50	12.42	23	12.44	12.50	27	7,001	0.39%
2019/01/15	82	12.90	21	12.91	12.55	61	6,863	0.89%
2019/01/14	0	0.00	20	12.70	12.70	-20	6,417	-0.31%
2019/01/11	34	12.89	27	12.81	12.60	7	6,353	0.11%
2019/01/10	43	13.03	53	12.95	12.95	-10	6,139	-0.16%
2019/01/09	21	12.97	67	13.09	13.10	-46	5,724	-0.80%
2019/01/08	7	12.08	0	0.00	12.00	7	4,922	0.14%
2019/01/07	25	12.04	32	12.00	11.95	-7	4,858	-0.14%
2019/01/04	144	11.97	1	11.90	12.00	143	4,802	2.98%	大買/鉅額交易
2019/01/03	25	12.12	14	12.09	11.90	11	4,804	0.23%
2019/01/02	22	12.12	33	12.17	12.05	-11	4,712	-0.23%
2018/12/28	50	12.15	72	12.11	12.05	-22	4,475	-0.49%
2018/12/27	38	12.00	13	11.90	12.20	25	3,741	0.67%
2018/12/26	5	11.00	5	11.00	11.10	0	3,178	0.00%
2018/12/25	1	11.00	0	0.00	10.90	1	3,041	0.03%
2018/12/21	1	10.80	0	0.00	10.85	1	3,065	0.03%
2018/12/20	5	11.15	0	0.00	11.00	5	3,120	0.16%
2018/12/19	10	11.60	10	11.35	11.35	0	3,087	0.00%
2018/12/18	2	11.38	0	0.00	11.35	2	3,044	0.07%
2018/12/17	3	11.65	0	0.00	11.50	3	3,041	0.10%
2018/12/14	1	11.50	11	11.50	11.50	-10	3,015	-0.33%
2018/12/13	13	11.80	22	11.88	11.70	-9	3,009	-0.30%
2018/12/12	50	11.83	13	11.94	11.95	37	2,954	1.25%
2018/12/11	36	11.92	3	12.05	11.80	33	2,826	1.17%
2018/12/10	10	12.09	22	11.94	11.80	-12	2,730	-0.44%
2018/12/07	22	11.58	33	11.61	11.80	-11	2,268	-0.48%
2018/12/06	1	10.75	0	0.00	10.75	1	2,024	0.05%
2018/12/04	0	0.00	3	11.60	11.50	-3	2,041	-0.15%
2018/12/03	2	11.40	17	11.30	11.30	-15	2,027	-0.74%
2018/11/30	10	11.15	9	11.10	11.10	1	2,019	0.05%
2018/11/29	10	11.30	0	0.00	11.00	10	2,028	0.49%
2018/11/28	0	0.00	3	11.10	11.05	-3	2,019	-0.15%
2018/11/26	0	0.00	11	10.99	10.90	-11	2,032	-0.54%
2018/11/22	2	10.75	0	0.00	10.80	2	2,011	0.10%
2018/11/21	0	0.00	2	10.85	10.80	-2	2,009	-0.10%
2018/11/14	0	0.00	32	10.30	10.35	-32	2,026	-1.58%
2018/11/13	40	10.10	30	10.05	10.20	10	2,038	0.49%
2018/11/12	0	0.00	1	10.25	10.25	-1	2,064	-0.05%
2018/11/09	10	10.30	3	10.40	10.30	7	2,083	0.34%
2018/11/08	10	10.40	0	0.00	10.45	10	2,119	0.47%
2018/11/07	0	0.00	2	10.40	10.45	-2	2,134	-0.09%
2018/11/06	0	0.00	10	10.20	10.10	-10	2,220	-0.45%
2018/11/02	6	10.40	0	0.00	10.15	6	2,363	0.25%
2018/11/01	10	10.25	15	10.10	10.20	-5	2,425	-0.21%
2018/10/31	10	10.00	4	10.15	10.05	6	2,551	0.24%
2018/10/26	0	0.00	40	9.71	9.68	-40	2,677	-1.49%
2018/10/25	0	0.00	54	9.74	9.72	-54	2,684	-2.01%
2018/10/22	0	0.00	1	10.05	10.15	-1	2,861	-0.03%
2018/10/19	10	9.88	10	9.96	9.97	0	3,194	0.00%
2018/10/17	8	10.07	7	10.17	10.05	1	3,249	0.03%
2018/10/16	2	10.15	0	0.00	10.00	2	3,302	0.06%
2018/10/15	16	10.00	53	10.01	10.00	-37	3,510	-1.05%
2018/10/12	44	10.00	85.5	9.97	10.00	-41.5	3,625	-1.14%
2018/10/11	93	9.61	20	9.50	9.51	73	3,709	1.97%
2018/10/09	33	10.62	30	10.60	10.55	3	3,635	0.08%
2018/10/08	61	10.91	36	10.70	10.65	25	3,621	0.69%
2018/10/05	72	11.03	66	10.89	10.85	6	3,693	0.16%
2018/10/04	3	11.35	0	0.00	11.35	3	3,676	0.08%
2018/10/03	0	0.00	6	11.50	11.45	-6	3,705	-0.16%
2018/10/01	21	11.75	14	11.79	11.65	7	3,821	0.18%
2018/09/28	20	11.60	10	11.55	11.65	10	3,878	0.26%
2018/09/27	51	11.70	1	11.60	11.65	50	3,936	1.27%
2018/09/25	5	11.28	0	0.00	11.20	5	4,028	0.12%
2018/09/21	0	0.00	23	11.20	11.20	-23	4,068	-0.57%
2018/09/20	0	0.00	15	11.10	11.15	-15	4,146	-0.36%
2018/09/19	2	11.30	1	11.40	11.25	1	4,176	0.02%
2018/09/18	0.1	11.10	0	0.00	11.15	0.1	4,290	0.00%
2018/09/17	0	0.00	2	11.15	11.20	-2	4,953	-0.04%
2018/09/14	2	11.30	0	0.00	11.25	2	5,189	0.04%
2018/09/12	1	11.05	0	0.00	11.10	1	5,387	0.02%
2018/09/11	0	0.00	6	11.19	11.15	-6	5,616	-0.11%
2018/09/10	5	11.12	0	0.00	11.10	5	5,833	0.09%
2018/09/07	24	11.72	20	11.60	11.45	4	5,922	0.07%
2018/09/06	5	11.89	0	0.00	11.85	5	6,068	0.08%
2018/09/05	24	11.83	24	11.86	11.85	0	6,233	0.00%
2018/09/04	7	11.80	5	11.88	11.90	2	6,372	0.03%
2018/09/03	0	0.00	80	11.80	11.80	-80	6,623	-1.21%
2018/08/31	2	12.10	0	0.00	12.15	2	6,757	0.03%
2018/08/29	10	12.05	0	0.00	12.00	10	7,542	0.13%
2018/08/28	100	12.15	49	12.06	12.05	51	7,856	0.65%
2018/08/27	0	0.00	7	11.99	12.05	-7	8,213	-0.09%
2018/08/24	0	0.00	3	11.65	11.75	-3	8,472	-0.04%
2018/08/23	0	0.00	2	11.65	11.80	-2	9,256	-0.02%
2018/08/22	11	11.65	0	0.00	11.60	11	9,644	0.11%
2018/08/21	0	0.00	3	11.67	11.70	-3	10,707	-0.03%
2018/08/20	8	11.38	25	11.32	11.30	-17	11,423	-0.15%
2018/08/17	22	11.56	0	0.00	11.60	22	11,446	0.19%
2018/08/16	3	11.22	7	11.45	11.55	-4	11,452	-0.03%
2018/08/15	5	11.61	3	11.60	11.50	2	11,468	0.02%
2018/08/14	10	11.70	0	0.00	11.85	10	11,496	0.09%
2018/08/13	1	11.70	1	11.85	11.70	0	11,519	0.00%
2018/08/10	48	12.62	34	12.54	12.40	14	11,489	0.12%
2018/08/09	0	0.00	7	12.75	12.65	-7	11,474	-0.06%
2018/08/08	5	12.90	10	12.90	12.65	-5	11,517	-0.04%
2018/08/07	4	12.99	6	13.05	12.90	-2	11,535	-0.02%
2018/08/06	1	13.75	0	0.00	13.65	1	11,524	0.01%
2018/08/03	4	13.64	0	0.00	13.70	4	11,680	0.03%
2018/08/02	5	13.95	4	13.85	13.55	1	11,713	0.01%
2018/08/01	5	13.92	0	0.00	13.80	5	11,702	0.04%
2018/07/31	4	13.90	4	13.98	13.85	0	11,793	0.00%
2018/07/30	7	14.18	2	14.25	13.90	5	11,765	0.04%
2018/07/27	8	13.96	60	14.00	13.95	-52	11,709	-0.44%
2018/07/26	74	14.28	26	14.30	14.15	48	11,777	0.41%
2018/07/25	5	13.55	5	13.50	13.75	0	11,423	0.00%
2018/07/24	0	0.00	8	13.48	13.55	-8	11,391	-0.07%
2018/07/23	1	13.40	15	13.40	13.45	-14	11,384	-0.12%
2018/07/20	20	14.06	1	13.85	13.80	19	11,348	0.17%
2018/07/19	5	13.70	18	13.80	14.10	-13	11,148	-0.12%
2018/07/18	6	13.55	5	13.61	13.55	1	11,136	0.01%
2018/07/17	4	13.36	2	13.30	13.20	2	11,029	0.02%
2018/07/16	3	13.40	23	13.41	13.45	-20	10,985	-0.18%
2018/07/13	1	13.30	7	13.38	13.45	-6	10,974	-0.05%
2018/07/12	5	13.15	2	13.20	13.20	3	10,896	0.03%
2018/07/11	1	13.25	1	13.25	13.15	0	10,897	0.00%
2018/07/10	1	13.70	3	13.60	13.55	-2	10,881	-0.02%
2018/07/09	0	0.00	3	13.45	13.40	-3	10,827	-0.03%
2018/07/06	1	13.40	0	0.00	13.40	1	10,787	0.01%
2018/07/05	8	13.29	0	0.00	13.05	8	10,751	0.07%
2018/07/04	13	13.70	1	14.00	13.55	12	10,676	0.11%
2018/07/03	0	0.00	5	13.50	13.50	-5	10,551	-0.05%
2018/07/02	0	0.00	1	13.85	13.65	-1	10,540	-0.01%
2018/06/29	8	13.86	14	13.93	13.90	-6	10,606	-0.06%
2018/06/28	4	13.71	25	13.76	13.65	-21	10,542	-0.20%
2018/06/27	19	13.65	5	13.92	13.85	14	10,492	0.13%
2018/06/26	31	13.81	16	13.89	13.70	15	10,414	0.14%
2018/06/25	34	13.45	51	13.30	13.30	-17	9,758	-0.17%
2018/06/22	2	14.63	4	14.29	14.25	-2	9,550	-0.02%
2018/06/21	4	14.75	32	14.77	14.70	-28	9,443	-0.30%
2018/06/20	8	14.81	3	14.85	14.90	5	9,372	0.05%
2018/06/19	4	14.85	6	15.06	14.95	-2	9,163	-0.02%
2018/06/15	11	14.81	6	14.93	14.95	5	9,080	0.06%
2018/06/14	19	14.57	10	14.73	14.65	9	8,974	0.10%
2018/06/13	9	14.67	7	14.37	14.35	2	8,788	0.02%
2018/06/12	7	14.85	6	14.82	14.80	1	8,634	0.01%
2018/06/11	42	15.21	2	15.20	15.20	40	8,501	0.47%
2018/06/08	0	0.00	11	15.07	14.95	-11	8,273	-0.13%
2018/06/07	16	15.28	29	15.24	15.05	-13	8,130	-0.16%
2018/06/06	29	15.25	18	15.14	15.40	11	7,829	0.14%
2018/06/05	8	14.93	0	0.00	14.70	8	7,543	0.11%
2018/06/04	27	15.09	4	15.23	15.35	23	7,316	0.31%
2018/06/01	31	14.77	28	14.61	14.60	3	6,950	0.04%
2018/05/31	23	15.54	37	15.73	15.10	-14	6,711	-0.21%
2018/05/30	70	14.62	30	14.80	14.80	40	5,943	0.67%
2018/05/29	32	14.81	42.1	14.51	14.70	-10.1	5,542	-0.18%
2018/05/28	25	13.37	55	13.62	13.75	-30	4,475	-0.67%
2018/05/25	12	12.46	2	12.40	12.50	10	3,834	0.26%
2018/05/24	0	0.00	10	12.40	12.40	-10	3,834	-0.26%
2018/05/21	10	12.35	0	0.00	12.50	10	3,949	0.25%
2018/05/18	0	0.00	9	12.49	12.25	-9	3,959	-0.23%
2018/05/17	24	12.40	1	12.40	12.40	23	3,962	0.58%
2018/05/16	4	12.35	11	12.35	12.25	-7	3,909	-0.18%
2018/05/15	0	0.00	6	12.25	12.20	-6	3,879	-0.15%
2018/05/14	0	0.00	2	12.20	12.25	-2	3,949	-0.05%
2018/05/11	2	12.10	6	12.18	11.95	-4	3,894	-0.10%
2018/05/10	4	11.74	0	0.00	11.80	4	3,763	0.11%
2018/05/09	3	11.70	9	11.55	11.65	-6	3,801	-0.16%
2018/05/08	0	0.00	6	11.60	11.65	-6	3,953	-0.15%
2018/05/04	1	11.20	0	0.00	11.15	1	3,938	0.03%
2018/05/03	11	11.25	0	0.00	11.15	11	3,972	0.28%
2018/04/24	8	11.29	8	11.33	11.25	0	4,402	0.00%
2018/04/17	0	0.00	4	11.03	10.95	-4	4,980	-0.08%
2018/04/13	1	11.35	0	0.00	11.40	1	5,556	0.02%
2018/04/12	0	0.00	2	11.30	11.30	-2	6,408	-0.03%
2018/04/10	0	0.00	2	11.35	11.25	-2	7,394	-0.03%
2018/04/02	2	11.75	0	0.00	11.50	2	7,518	0.03%
2018/03/27	0	0.00	0	11.25	11.30	0	7,335	0.00%
2018/03/26	0	0.00	10	11.10	11.30	-10	7,395	-0.14%
2018/03/23	0	0.00	2	11.20	11.15	-2	7,383	-0.03%
2018/03/22	2	11.70	5	11.65	11.55	-3	7,359	-0.04%
2018/03/21	0	0.00	8	11.71	11.60	-8	7,332	-0.11%
2018/03/20	0	0.00	5	11.50	11.40	-5	7,201	-0.07%
2018/03/14	0	0.00	5	11.85	12.00	-5	7,265	-0.07%
2018/03/12	0	0.00	3	11.95	11.90	-3	7,235	-0.04%
2018/03/09	50	12.10	52	11.81	11.80	-2	7,196	-0.03%
2018/03/08	3	11.70	3	11.63	11.65	0	7,025	0.00%
2018/03/06	5	11.51	0	0.00	11.45	5	6,981	0.07%
2018/03/05	4	11.53	0	0.00	11.25	4	7,105	0.06%
2018/02/27	4	11.65	0	0.00	11.40	4	7,166	0.06%
2018/02/23	2	11.40	6	11.55	11.40	-4	7,145	-0.06%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	1	11.20	27	11.28	11.30	-26	7,163	-0.36%
2018/02/12	1	10.75	0	0.00	10.60	1	7,023	0.01%
2018/02/09	2	10.10	200	10.05	10.75	-198	6,977	-2.84%	大賣/鉅額交易
2018/02/08	4	10.85	10.3	11.05	10.85	-6.3	6,910	-0.09%
2018/02/07	0	0.00	1	11.40	11.05	-1	6,926	-0.01%
2018/02/06	10	11.06	10	11.15	10.85	0	6,946	0.00%
2018/02/05	5	11.97	19	11.84	11.85	-14	6,866	-0.20%
2018/02/02	5	12.77	0	0.00	12.45	5	6,799	0.07%
2018/02/01	15	13.00	0	0.00	12.85	15	6,761	0.22%
2018/01/31	10	13.00	3	12.95	13.05	7	6,776	0.10%
2018/01/30	0	0.00	50	12.60	12.65	-50	6,614	-0.76%
2018/01/29	0	0.00	4	12.70	12.60	-4	6,553	-0.06%
2018/01/24	0	0.00	50	12.56	12.55	-50	6,401	-0.78%
2018/01/23	2	12.65	5	12.60	12.55	-3	6,370	-0.05%
2018/01/18	50	12.80	5	12.90	12.50	45	6,271	0.72%
2018/01/15	13	12.34	4	12.71	12.20	9	5,924	0.15%
2018/01/12	5	13.10	1	12.85	12.80	4	5,731	0.07%
2018/01/11	3	13.18	21	12.92	12.95	-18	5,662	-0.32%
2018/01/10	122	13.22	29	13.23	13.05	93	5,506	1.69%	大買/
2018/01/09	0	0.00	82	12.75	12.80	-82	5,365	-1.53%
2018/01/08	42	13.31	152	13.13	13.15	-110	5,139	-2.14%	大賣/鉅額交易
2018/01/05	117	12.51	34	12.45	12.80	83	4,280	1.94%	大買/
2018/01/04	11	11.47	29	11.60	11.65	-18	3,617	-0.50%
2018/01/03	17	11.06	3	11.10	10.95	14	3,259	0.43%