友訊 (2332)-元大-大同券商分點個股進出

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
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962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:13:30

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

友訊 (2332)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/19	1	17.35	0	0.00	17.20	1	3,292	0.03%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/16	7.1	17.51	0	0.00	17.30	7.1	3,278	0.22%
2024/04/15	3	18.10	0	0.00	17.90	3	3,254	0.09%
2024/04/12	0	0.00	2	18.05	18.10	-2	3,246	-0.06%
2024/04/11	13	17.97	2.9	18.00	17.90	10.1	3,211	0.31%
2024/04/09	2	18.28	0	0.00	18.30	2	3,157	0.06%
2024/04/08	0	0.00	20	18.35	18.40	-20	3,193	-0.63%
2024/04/02	0	0.00	1	18.60	18.55	-1	3,216	-0.03%
2024/04/01	0	0.00	1	18.60	18.70	-1	3,228	-0.03%
2024/03/29	5	18.58	0	0.00	18.60	5	3,243	0.15%
2024/03/28	1	18.70	0	0.00	18.55	1	3,246	0.03%
2024/03/26	0.2	18.70	0	0.00	18.50	0.2	3,265	0.01%
2024/03/22	0	0.00	5	18.60	18.70	-5	3,321	-0.15%
2024/03/21	4	18.50	0	0.00	18.65	4	3,372	0.12%
2024/03/20	15	18.70	1	18.50	18.45	14	3,389	0.41%
2024/03/19	0	0.00	1	18.85	18.70	-1	3,423	-0.03%
2024/03/15	11	18.67	0	0.00	18.55	11	3,534	0.31%
2024/03/07	25	19.68	1	19.30	19.20	24	4,005	0.60%
2024/03/04	0	0.00	6	19.70	19.65	-6	4,287	-0.14%
2024/02/29	2	19.25	0	0.00	19.35	2	4,093	0.05%
2024/02/27	2	19.58	0	0.00	19.15	2	4,082	0.05%
2024/02/26	1	19.60	2	19.58	19.40	-1	4,054	-0.02%
2024/02/23	40	19.43	0	0.00	19.30	40	4,030	0.99%
2024/02/22	0	0.00	10	19.65	19.60	-10	4,046	-0.25%
2024/02/21	0	0.00	20	19.65	19.60	-20	4,036	-0.50%
2024/02/20	30	19.93	2	19.90	19.95	28	3,996	0.70%
2024/02/16	0	0.00	4.2	19.51	19.55	-4.2	3,839	-0.11%
2024/02/15	4	18.86	0	0.00	19.40	4	3,810	0.10%
2024/02/05	3	18.95	0	0.00	18.95	3	3,731	0.08%
2024/02/01	0	0.00	10	19.73	19.70	-10	3,723	-0.27%
2024/01/26	0	0.00	3	19.55	19.35	-3	3,744	-0.08%
2024/01/24	3	19.55	6	19.55	19.50	-3	3,761	-0.08%
2024/01/23	6	19.53	7	19.53	19.65	-1	3,783	-0.03%
2024/01/22	4	18.90	0	0.00	19.00	4	3,668	0.11%
2024/01/18	8	18.69	3	18.83	18.50	5	3,690	0.14%
2024/01/17	2	18.60	0	0.00	18.60	2	3,681	0.05%
2024/01/15	1	19.15	0	0.00	19.20	1	3,671	0.03%
2024/01/10	2	19.03	0	0.00	19.05	2	3,792	0.05%
2024/01/08	5	19.38	0	0.00	19.35	5	3,868	0.13%
2024/01/04	5	19.61	2	19.65	19.50	3	3,914	0.08%
2024/01/03	0	0.00	1	19.80	19.90	-1	3,934	-0.03%
2024/01/02	2	20.35	14	20.28	20.05	-12	3,931	-0.31%
2023/12/19	2	19.35	0	0.00	19.35	2	4,034	0.05%
2023/12/18	5	19.90	5	20.25	19.80	0	4,110	0.00%
2023/12/15	0	0.00	2	19.85	19.80	-2	4,472	-0.04%
2023/12/14	2	19.90	2	19.80	19.80	0	4,614	0.00%
2023/12/13	7	19.96	5	20.22	19.80	2	4,622	0.04%
2023/12/12	1	19.70	3	19.75	19.75	-2	4,650	-0.04%
2023/12/11	4	19.93	0	0.00	19.80	4	4,740	0.08%
2023/12/08	2	20.00	0	0.00	20.00	2	4,773	0.04%
2023/12/07	6	20.01	0	0.00	20.00	6	4,822	0.12%
2023/12/06	2	20.25	47	20.31	20.20	-45	4,889	-0.92%
2023/12/05	20	20.22	1	20.25	20.25	19	4,902	0.39%
2023/12/04	38	20.48	27	20.45	20.45	11	4,908	0.22%
2023/12/01	23	20.10	0	0.00	20.15	23	4,873	0.47%
2023/11/30	8	20.26	12	20.21	20.40	-4	4,859	-0.08%
2023/11/27	0	0.00	3	19.30	19.00	-3	5,049	-0.06%
2023/11/22	0	0.00	2	19.30	19.30	-2	5,940	-0.03%
2023/11/21	5	19.30	2	19.25	19.30	3	6,510	0.05%
2023/11/16	3	18.75	0	0.00	18.85	3	8,482	0.04%
2023/11/07	0	0.00	1	18.70	18.65	-1	11,485	-0.01%
2023/11/06	1	19.15	0	0.00	19.00	1	11,481	0.01%
2023/10/31	5	18.40	0	0.00	18.30	5	11,466	0.04%
2023/10/30	2	18.60	0	0.00	18.55	2	11,500	0.02%
2023/10/26	0.2	18.65	0	0.00	18.35	0.2	11,568	0.00%
2023/10/20	1	18.60	0	0.00	18.55	1	11,654	0.01%
2023/10/18	1	18.95	0	0.00	18.55	1	11,729	0.01%
2023/10/17	6	19.20	0	0.00	18.95	6	11,785	0.05%
2023/10/13	0	0.00	1	19.70	19.65	-1	12,001	-0.01%
2023/10/11	2	19.95	0	0.00	19.70	2	12,103	0.02%
2023/10/04	2.2	20.00	0	0.00	20.25	2.2	12,249	0.02%
2023/10/03	3.7	20.54	0	0.00	20.25	3.7	12,311	0.03%
2023/10/02	0	0.00	1	20.65	20.65	-1	12,400	-0.01%
2023/09/28	15	20.05	3	20.25	20.10	12	12,461	0.10%
2023/09/26	0	0.00	2	20.28	20.10	-2	12,762	-0.02%
2023/09/25	1	20.20	0	0.00	20.35	1	13,199	0.01%
2023/09/22	1	19.95	0	0.00	19.90	1	13,386	0.01%
2023/09/21	0	0.00	1	19.90	19.90	-1	13,530	-0.01%
2023/09/20	8	20.69	0	0.00	20.35	8	13,698	0.06%
2023/09/19	8	21.29	0	0.00	21.10	8	13,631	0.06%
2023/09/18	1	20.85	0	0.00	20.85	1	13,624	0.01%
2023/09/15	2	21.13	1	20.90	21.00	1	13,665	0.01%
2023/09/12	1	21.65	3	21.57	21.45	-2	13,828	-0.01%
2023/09/11	3	21.93	0	0.00	21.70	3	14,095	0.02%
2023/09/08	2	22.85	3	22.67	22.60	-1	14,002	-0.01%
2023/09/07	1.2	23.47	10	23.35	23.05	-8.9	13,929	-0.06%
2023/09/06	8	24.24	6	24.37	23.85	2	13,788	0.01%
2023/09/05	8	24.19	6	24.18	24.05	2	13,681	0.01%
2023/09/04	2	24.15	9.2	24.39	24.00	-7.2	13,625	-0.05%
2023/09/01	1	24.50	20	24.69	24.70	-19	13,482	-0.14%
2023/08/31	3	25.00	1	25.25	25.05	2	13,413	0.01%
2023/08/30	22	25.25	2	25.45	25.10	20	13,465	0.15%
2023/08/29	9.1	25.07	18	25.22	25.05	-8.9	13,510	-0.07%
2023/08/28	10	26.07	28	25.94	25.55	-18	13,347	-0.13%
2023/08/25	28	25.64	19.1	26.03	25.85	8.9	12,969	0.07%
2023/08/24	17.1	25.71	24	25.11	25.65	-6.9	12,541	-0.06%
2023/08/23	34.1	25.71	9	25.90	25.40	25.1	12,051	0.21%
2023/08/22	14	25.55	42	25.65	25.25	-28	11,505	-0.24%
2023/08/21	26	25.10	27.1	24.91	25.40	-1.1	10,725	-0.01%
2023/08/18	22.1	23.86	38	23.58	23.50	-15.9	9,920	-0.16%
2023/08/17	39	23.07	31	22.61	22.95	8	9,282	0.09%
2023/08/16	14	21.53	13.5	21.42	21.40	0.5	8,851	0.01%
2023/08/15	552.5	21.14	548	21.14	21.15	4.5	8,551	0.05%	大買/大賣/
2023/08/10	0	0.00	0.1	19.50	19.50	-0.1	8,455	0.00%
2023/08/08	1	20.00	0	0.00	19.95	1	8,578	0.01%
2023/08/07	1	20.35	8	20.49	20.30	-7	8,593	-0.08%
2023/08/04	0	0.00	1	19.95	19.95	-1	8,556	-0.01%
2023/08/02	10	19.68	0	0.00	19.70	10	8,548	0.12%
2023/07/31	0	0.00	7.1	20.51	20.15	-7.1	8,456	-0.08%
2023/07/28	8	19.93	0	0.00	20.00	8	8,417	0.10%
2023/07/27	0.1	20.18	0	0.00	20.20	0.1	8,365	0.00%
2023/07/26	1	20.30	3	20.15	20.00	-2	8,338	-0.02%
2023/07/25	1	20.60	0	0.00	20.60	1	8,283	0.01%
2023/07/24	0	0.00	8	20.40	20.25	-8	8,262	-0.10%
2023/07/21	6.1	20.85	8	20.66	20.85	-2	8,196	-0.02%
2023/07/20	7.1	20.86	0	0.00	20.65	7.1	8,173	0.09%
2023/07/19	10	22.40	12	22.57	21.50	-2	8,036	-0.02%
2023/07/18	13	22.01	13	22.10	21.90	0	7,922	0.00%
2023/07/17	8	22.39	11.2	22.38	22.45	-3.2	7,832	-0.04%
2023/07/14	2	21.75	2	21.80	21.80	0	7,763	0.00%
2023/07/13	2	21.73	1	21.65	21.45	1	7,781	0.01%
2023/07/12	1	21.65	0	0.00	21.45	1	7,805	0.01%
2023/07/11	3	21.93	3	21.97	21.95	0	7,776	0.00%
2023/07/10	1	22.05	0	0.00	22.50	1	7,679	0.01%
2023/07/07	4	22.21	7	21.86	22.15	-3	7,624	-0.04%
2023/07/06	0	0.00	0.4	22.20	22.45	-0.4	7,518	-0.01%
2023/07/05	8	22.40	2	22.33	22.25	6	7,433	0.08%
2023/07/04	17	22.62	0	0.00	22.55	17	7,337	0.23%
2023/07/03	7	22.84	10	22.61	23.15	-3	7,169	-0.04%
2023/06/30	30	21.63	17	21.75	21.85	13	6,712	0.19%
2023/06/29	7.2	21.24	6	21.37	21.45	1.2	6,520	0.02%
2023/06/28	9.3	21.39	20	21.39	21.15	-10.8	6,379	-0.17%
2023/06/27	5	21.36	12.8	21.35	20.70	-7.8	6,202	-0.13%
2023/06/26	0	0.00	4.2	21.39	21.05	-4.2	6,024	-0.07%
2023/06/21	5	21.05	5	21.05	21.05	0	6,067	0.00%
2023/06/19	2	19.98	0	0.00	19.95	2	6,005	0.03%
2023/06/16	4	20.74	2	20.70	20.60	2	5,875	0.03%
2023/06/15	4.1	21.60	7	21.62	21.85	-3	5,554	-0.05%
2023/06/14	1	20.40	0	0.00	20.45	1	5,187	0.02%
2023/06/13	1	20.50	0	0.00	20.50	1	5,194	0.02%
2023/06/12	1	20.55	1	20.55	20.45	0	5,178	0.00%
2023/06/08	2	20.63	6	20.76	20.65	-4	5,146	-0.08%
2023/06/07	2	20.68	0	0.00	20.70	2	5,100	0.04%
2023/06/06	2	20.90	1	20.80	20.80	1	5,069	0.02%
2023/06/05	8	21.64	2	21.55	21.45	6	4,996	0.12%
2023/06/02	29.1	21.46	30	21.51	21.65	-1	4,862	-0.02%
2023/06/01	0.1	20.90	1	21.00	20.95	-0.9	4,763	-0.02%
2023/05/31	3	20.85	7	20.96	20.90	-4	4,730	-0.08%
2023/05/30	31	20.53	19	20.49	20.60	12	4,667	0.26%
2023/05/29	0	0.00	2	19.90	19.95	-2	4,623	-0.04%
2023/05/25	2	20.20	5	20.07	20.20	-3	4,685	-0.06%
2023/05/24	0	0.00	5	20.44	20.25	-5	4,643	-0.11%
2023/05/23	0	19.95	1	20.25	20.10	-1	4,580	-0.02%
2023/05/22	2	20.15	0	0.00	20.35	2	4,516	0.04%
2023/05/19	6	19.96	27	19.95	20.05	-21	4,386	-0.48%
2023/05/17	2	18.90	11	19.12	18.90	-9	4,090	-0.22%
2023/05/16	0	0.00	2	19.50	19.05	-2	4,108	-0.05%
2023/05/15	2	19.25	13	19.00	19.25	-11	4,194	-0.26%
2023/05/12	2	17.80	1	17.50	18.55	1	4,105	0.02%
2023/05/11	2	17.80	1	17.50	17.50	1	4,037	0.02%
2023/05/10	3	17.85	0	0.00	17.85	3	4,010	0.07%
2023/05/09	0	0.00	2	18.15	18.10	-2	3,994	-0.05%
2023/05/08	1	17.70	1	18.05	18.05	0	3,984	0.00%
2023/05/05	0	0.00	1	18.15	18.00	-1	3,978	-0.03%
2023/04/28	1	17.70	0	0.00	17.65	1	3,997	0.03%
2023/04/24	1	17.85	1	17.85	17.85	0	3,961	0.00%
2023/04/21	3	18.08	0	0.00	17.75	3	3,969	0.08%
2023/04/20	1	18.55	0	0.00	18.55	1	3,906	0.03%
2023/04/17	1	19.30	1	19.05	19.30	0	3,808	0.00%
2023/04/14	0	0.00	3	18.77	18.85	-3	3,731	-0.08%
2023/04/13	0	0.00	1	18.70	18.60	-1	3,694	-0.03%
2023/04/12	1	19.00	2	18.95	18.95	-1	3,676	-0.03%
2023/04/07	1	18.85	0.2	18.60	18.75	0.8	3,704	0.02%
2023/04/06	0	0.00	3	18.67	18.85	-3	3,926	-0.08%
2023/03/31	3	18.20	0	0.00	18.20	3	3,907	0.08%
2023/03/30	1	18.15	1	18.35	18.35	0	3,963	0.00%
2023/03/29	2	18.28	0	0.00	18.30	2	4,340	0.05%
2023/03/28	1.9	18.69	1	18.70	18.60	0.9	4,519	0.02%
2023/03/27	2	18.75	0	0.00	18.85	2	4,384	0.05%
2023/03/24	0	0.00	15	18.14	18.15	-15	4,212	-0.36%
2023/03/23	1	17.45	4	17.38	17.35	-3	3,994	-0.08%
2023/03/22	2	17.05	2	17.00	17.05	0	3,937	0.00%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/16	1	16.20	0	0.00	16.05	1	3,887	0.03%
2023/03/15	0	0.00	2	16.85	16.65	-2	3,842	-0.05%
2023/03/14	1	16.65	0	0.00	16.75	1	3,824	0.03%
2023/03/13	2	16.85	0	0.00	16.75	2	3,811	0.05%
2023/03/10	0	0.00	4	16.98	16.95	-4	3,757	-0.11%
2023/03/09	1	17.40	4	17.45	17.35	-3	3,739	-0.08%
2023/03/07	1	17.50	0	0.00	17.50	1	3,682	0.03%
2023/03/06	29	17.95	25	17.67	17.55	4	3,634	0.11%
2023/03/02	1	17.50	1	17.55	17.50	0	3,447	0.00%
2023/02/24	4	17.35	5	17.35	17.20	-1	3,224	-0.03%
2023/02/22	1	16.75	6	16.70	16.75	-5	2,946	-0.17%
2023/02/16	0	0.00	1	16.95	16.60	-1	2,839	-0.04%
2023/02/15	2	16.18	0	0.00	16.20	2	2,741	0.07%
2023/02/14	2	16.20	2	16.30	16.35	0	2,703	0.00%
2023/02/13	67	16.22	80	16.25	16.25	-13	2,643	-0.49%
2023/02/10	1	15.35	0	0.00	15.30	1	2,454	0.04%
2023/02/07	1	15.50	0	0.00	15.55	1	2,448	0.04%
2023/02/03	1	15.65	2	15.68	15.60	-1	2,442	-0.04%
2023/02/02	1	15.60	1	15.80	15.70	0	2,429	0.00%
2023/02/01	0	0.00	1	15.65	15.55	-1	2,412	-0.04%
2023/01/31	0	0.00	1	15.35	15.35	-1	2,401	-0.04%
2023/01/30	1	15.25	0	0.00	15.25	1	2,387	0.04%
2023/01/17	1	15.00	2	15.08	15.05	-1	2,372	-0.04%
2023/01/16	2	15.05	0	0.00	15.00	2	2,361	0.08%
2023/01/09	0	0.00	1	15.55	15.55	-1	2,397	-0.04%
2023/01/06	2	15.55	1	15.15	15.60	1	2,400	0.04%
2023/01/05	1	15.25	0	0.00	15.05	1	2,406	0.04%
2022/12/29	0	0.00	6	14.80	14.75	-6	2,486	-0.24%
2022/12/28	4	15.09	0	0.00	14.85	4	2,505	0.16%
2022/12/27	12	15.48	0	0.00	15.35	12	2,469	0.49%
2022/12/26	5	16.00	7	16.06	15.80	-2	2,385	-0.08%
2022/12/23	1	15.60	2	15.70	15.60	-1	2,128	-0.05%
2022/12/22	3	15.63	0	0.00	15.60	3	2,091	0.14%
2022/12/21	16	16.05	13	16.13	15.80	3	2,031	0.15%
2022/12/20	891	16.15	886	16.15	16.15	5	1,621	0.31%	大買/大賣/
2022/12/14	0	0.00	0.8	14.95	15.05	-0.8	1,455	-0.05%
2022/12/13	0	0.00	13	15.00	15.05	-13	1,460	-0.89%
2022/12/01	0	0.00	0.9	15.20	15.15	-0.9	1,801	-0.05%
2022/11/21	1	14.55	1	14.45	14.30	0	2,145	0.00%
2022/11/14	0.2	15.00	0	0.00	15.00	0.2	2,240	0.01%
2022/11/08	0	0.00	1	15.10	14.95	-1	3,093	-0.03%
2022/10/26	1	14.75	0	0.00	14.65	1	3,690	0.03%
2022/10/24	1	14.70	0	0.00	14.60	1	3,837	0.03%
2022/10/21	0.1	14.50	0	0.00	14.50	0.1	3,915	0.00%
2022/10/17	3	14.85	0	0.00	14.85	3	3,952	0.08%
2022/10/13	2	15.03	22	14.83	14.20	-20	3,960	-0.50%
2022/10/12	10	15.25	0	0.00	15.25	10	3,901	0.26%
2022/10/11	1	14.90	0	0.00	14.70	1	3,917	0.03%
2022/10/06	11	15.60	0	0.00	15.15	11	3,901	0.28%
2022/10/05	1	15.40	2	15.33	15.30	-1	3,852	-0.03%
2022/10/04	3	14.90	0	0.00	14.90	3	3,863	0.08%
2022/09/30	0.1	14.60	0	0.00	14.70	0.1	3,877	0.00%
2022/09/28	1	14.55	0	0.00	14.25	1	3,868	0.03%
2022/09/23	1	15.90	0	0.00	15.80	1	3,858	0.03%
2022/09/20	2	16.63	0	0.00	16.75	2	3,797	0.05%
2022/09/19	5	16.60	0	0.00	16.75	5	3,791	0.13%
2022/09/13	1	17.75	2	17.55	17.50	-1	3,700	-0.03%
2022/09/12	0	0.00	10	17.65	17.75	-10	3,649	-0.27%
2022/09/07	0	0.00	5	17.30	17.40	-5	3,561	-0.14%
2022/09/02	0	0.00	1	17.40	17.30	-1	3,402	-0.03%
2022/09/01	0	0.00	10	16.95	17.00	-10	3,311	-0.30%
2022/08/30	10	16.65	4	16.60	16.65	6	3,260	0.18%
2022/08/29	0	0.00	1	16.45	16.40	-1	3,276	-0.03%
2022/08/26	3	17.22	0	0.00	17.10	3	3,414	0.09%
2022/08/22	5	16.50	5	16.40	16.85	0	3,235	0.00%
2022/08/18	4	16.38	4	16.35	16.40	0	3,157	0.00%
2022/08/17	2	16.80	6	16.72	16.60	-4	3,109	-0.13%
2022/08/16	25	17.46	17	17.64	17.20	8	3,011	0.27%
2022/08/12	0	0.00	1	16.95	16.85	-1	2,290	-0.04%
2022/08/11	1	16.85	0	0.00	16.85	1	2,287	0.04%
2022/08/10	1	17.15	0	0.00	17.10	1	2,260	0.04%
2022/08/08	0	0.00	11	17.60	17.40	-11	2,189	-0.50%
2022/08/05	1	17.20	0	0.00	17.30	1	2,083	0.05%
2022/08/03	1	16.85	0	0.00	16.60	1	1,952	0.05%
2022/08/02	22	17.66	20	17.34	17.25	2	1,876	0.11%
2022/08/01	0	0.00	4	17.45	17.40	-4	1,731	-0.23%
2022/07/29	10	17.43	11	17.22	17.20	-1	1,682	-0.06%
2022/07/28	7	16.64	1	17.15	16.55	6	1,594	0.38%
2022/07/27	3	16.85	2.1	16.72	16.90	0.9	1,578	0.06%
2022/07/25	0	0.00	1	16.55	16.50	-1	1,485	-0.07%
2022/07/22	0	0.00	1	16.40	16.35	-1	1,485	-0.07%
2022/07/20	0	0.00	1	16.20	16.10	-1	1,474	-0.07%
2022/07/18	0	0.00	1	16.00	16.25	-1	1,491	-0.07%
2022/07/14	0	0.00	5	15.50	15.60	-5	1,522	-0.33%
2022/07/13	1	15.25	0	0.00	15.20	1	1,523	0.07%
2022/07/12	5	15.80	0	0.00	15.20	5	1,527	0.33%
2022/07/01	0	0.00	0.4	14.30	14.40	-0.4	1,500	-0.03%
2022/06/30	1	14.55	4	14.65	14.50	-3	1,446	-0.21%
2022/06/29	0	0.00	1	14.85	14.95	-1	1,444	-0.07%
2022/06/24	1	14.90	1	15.10	14.75	0	1,529	0.00%
2022/06/20	1.1	14.38	0	0.00	14.35	1.1	1,578	0.07%
2022/06/17	0	0.00	2	14.85	14.85	-2	1,555	-0.13%
2022/06/02	0	0.00	2	15.65	15.60	-2	1,410	-0.14%
2022/05/20	2	15.20	0	0.00	15.20	2	1,492	0.13%
2022/05/11	0	0.00	3	15.40	15.50	-3	1,481	-0.20%
2022/05/10	1	15.45	1	15.40	15.50	0	1,486	0.00%
2022/05/09	0	0.00	5	15.60	15.40	-5	1,485	-0.34%
2022/05/06	3	16.03	0	0.00	16.00	3	1,459	0.21%
2022/05/05	0	0.00	4	16.15	16.20	-4	1,463	-0.27%
2022/05/04	6	16.19	0	0.00	16.10	6	1,460	0.41%
2022/04/26	1	16.75	0	0.00	16.65	1	1,427	0.07%
2022/04/22	8	17.55	10	17.37	17.60	-2	1,411	-0.14%
2022/04/20	9	17.18	1	17.60	17.60	8	1,393	0.57%
2022/04/19	3	17.10	15	17.00	17.10	-12	1,346	-0.89%
2022/04/18	1	16.75	10	16.80	16.65	-9	1,347	-0.67%
2022/04/15	1	16.55	1	16.65	16.55	0	1,460	0.00%
2022/04/13	0	0.00	10	16.49	16.50	-10	1,548	-0.65%
2022/04/08	7	16.32	0	0.00	16.25	7	1,621	0.43%
2022/04/01	1	16.60	1	16.80	16.70	0	1,848	0.00%
2022/03/31	4	17.00	0	0.00	16.85	4	1,869	0.21%
2022/03/30	2.1	17.25	2	17.25	17.45	0.1	1,871	0.00%
2022/03/29	1	17.25	0	0.00	17.10	1	1,897	0.05%
2022/03/28	2	17.05	0	0.00	17.30	2	1,902	0.11%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/24	1	17.15	0	0.00	17.25	1	1,900	0.05%
2022/03/23	0	0.00	1	17.15	17.15	-1	1,929	-0.05%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/18	3	16.60	0	0.00	16.65	3	1,937	0.15%
2022/03/17	6	16.40	1	16.55	16.50	5	1,946	0.26%
2022/03/15	0	16.00	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	0.00	51	16.09	16.15	-51	2,061	-2.47%
2022/03/11	0	15.90	0	0.00	15.95	0	2,074	0.00%
2022/03/10	8	16.05	0	0.00	16.00	8	2,084	0.38%
2022/03/09	0	15.35	0	0.00	15.35	0	2,077	0.00%
2022/03/08	2	15.53	5	15.36	15.35	-3	2,089	-0.14%
2022/03/07	2	16.05	0	0.00	15.95	2	2,050	0.10%
2022/03/04	0	0.00	47	16.73	16.65	-47	2,041	-2.30%
2022/03/01	0	0.00	20	16.80	16.85	-20	2,175	-0.92%
2022/02/24	1	16.45	0	0.00	16.45	1	2,329	0.04%
2022/02/22	0	0.00	0.9	16.80	16.85	-0.9	2,662	-0.03%
2022/02/18	0	0.00	5	17.06	17.15	-5	2,804	-0.18%
2022/02/17	0	0.00	1	16.95	16.75	-1	2,835	-0.04%
2022/02/16	0	0.00	2	16.80	16.75	-2	2,929	-0.07%
2022/02/15	1	16.60	0	0.00	16.60	1	2,991	0.03%
2022/02/09	1	17.15	0	0.00	17.25	1	3,432	0.03%
2022/02/07	1	16.90	0	0.00	16.80	1	3,654	0.03%
2022/01/21	2	16.90	1	17.00	16.85	1	4,128	0.02%
2022/01/18	1	17.30	0	0.00	17.30	1	4,241	0.02%
2022/01/14	0	0.00	1	17.05	17.10	-1	4,309	-0.02%
2022/01/10	8	17.77	6	17.90	17.55	2	4,560	0.04%
2022/01/07	2.1	17.72	1	17.90	17.65	1.1	4,468	0.03%
2022/01/06	1	18.10	0	0.00	18.05	1	4,432	0.02%
2022/01/05	2	18.28	0	0.00	18.30	2	4,439	0.05%
2022/01/04	30.2	18.60	0	0.00	18.55	30.2	4,433	0.68%
2022/01/03	5	18.74	0	0.00	18.70	5	4,470	0.11%
2021/12/28	17	18.92	1	18.90	18.65	16	4,484	0.36%
2021/12/24	2	18.75	0	0.00	18.60	2	4,372	0.05%
2021/12/23	0	0.00	21	19.02	19.00	-21	4,412	-0.48%
2021/12/22	1	18.35	0	0.00	18.35	1	4,364	0.02%
2021/12/10	2	19.08	0	0.00	19.05	2	4,282	0.05%
2021/12/09	2	18.70	0	0.00	18.65	2	4,212	0.05%
2021/12/08	3	18.75	13	18.65	18.70	-10	4,197	-0.24%
2021/12/07	0	0.00	2	18.30	18.25	-2	4,194	-0.05%
2021/12/03	0	0.00	1	18.20	18.20	-1	4,189	-0.02%
2021/12/02	2	18.13	0	0.00	18.10	2	4,205	0.05%
2021/12/01	0.2	18.30	0	0.00	18.25	0.2	4,208	0.00%
2021/11/30	10	18.35	43	18.55	18.35	-33	4,244	-0.78%
2021/11/29	0.6	18.50	10	18.37	18.35	-9.4	4,246	-0.22%
2021/11/26	9.6	19.24	9	18.88	18.85	0.6	4,214	0.01%
2021/11/25	51	19.70	18	19.56	19.50	33	4,179	0.79%
2021/11/24	15.1	20.11	1	20.25	20.00	14.1	4,163	0.34%
2021/11/23	13	20.32	13	20.47	20.20	0	4,171	0.00%
2021/11/22	30	21.77	12	22.12	21.45	18	4,095	0.44%
2021/11/10	5	19.38	1	19.20	19.45	4	3,891	0.10%
2021/11/08	26	20.18	1	19.60	19.40	25	3,946	0.63%
2021/11/05	0	0.00	1	20.95	20.65	-1	3,870	-0.03%
2021/11/03	0	0.00	11	21.11	20.80	-11	3,873	-0.28%
2021/11/02	15	20.50	3	21.18	20.80	12	3,869	0.31%
2021/11/01	0	0.00	18	21.21	21.20	-18	3,777	-0.48%
2021/10/29	0	0.00	1	20.70	20.50	-1	3,691	-0.03%
2021/10/25	16	20.92	2	20.70	20.65	14	3,480	0.40%
2021/10/22	1	20.80	21	20.75	20.50	-20	3,424	-0.58%
2021/10/21	11	20.72	16	20.20	20.50	-5	3,439	-0.15%
2021/10/19	1	19.85	12	19.80	19.80	-11	3,913	-0.28%
2021/10/14	0	0.00	3	19.35	19.35	-3	4,367	-0.07%
2021/10/13	2	19.10	1	19.20	18.80	1	4,333	0.02%
2021/10/12	1	19.20	1	19.25	19.20	0	4,351	0.00%
2021/10/08	5	19.35	0	0.00	18.90	5	4,537	0.11%
2021/10/07	0	0.00	3	18.92	19.20	-3	4,439	-0.07%
2021/10/05	0	0.00	0	18.10	18.40	0	4,462	0.00%
2021/10/01	1	18.15	20	18.19	18.10	-19	4,517	-0.42%
2021/09/27	2	18.38	16	18.28	18.25	-14	5,008	-0.28%
2021/09/24	10	18.55	0	0.00	18.30	10	5,024	0.20%
2021/09/23	10	18.45	3	18.15	18.45	7	4,985	0.14%
2021/09/22	0	0.00	3	18.22	18.25	-3	4,984	-0.06%
2021/09/17	0	0.00	5	17.80	18.15	-5	4,971	-0.10%
2021/09/16	2	17.20	2	17.43	17.25	0	4,993	0.00%
2021/09/15	0	0.00	3	17.30	17.20	-3	5,004	-0.06%
2021/09/10	3	17.17	2	17.10	17.15	1	5,128	0.02%
2021/09/08	2	16.75	0.1	16.75	16.75	1.9	5,189	0.04%
2021/09/07	3	17.10	1	17.65	17.10	2	5,201	0.04%
2021/09/06	1	17.05	1	17.50	17.05	0	5,204	0.00%
2021/09/03	1	17.35	2	17.63	17.45	-1	5,232	-0.02%
2021/09/01	1	17.50	1.9	17.58	17.75	-0.9	5,267	-0.02%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/27	1	17.40	1	17.65	17.45	0	5,384	0.00%
2021/08/26	1	17.50	10	17.55	17.45	-9	5,389	-0.17%
2021/08/24	0	0.00	10	17.00	17.15	-10	5,428	-0.18%
2021/08/17	13	16.33	3	16.45	16.45	10	5,516	0.18%
2021/08/16	1	16.35	1	16.50	16.50	0	5,489	0.00%
2021/08/12	6	18.14	0	0.00	18.05	6	5,421	0.11%
2021/08/11	2	18.10	0	0.00	18.10	2	5,628	0.04%
2021/08/10	0	0.00	2	18.45	18.35	-2	5,674	-0.04%
2021/08/09	15	18.82	0	0.00	18.70	15	5,716	0.26%
2021/08/06	2	19.55	0	0.00	19.50	2	5,713	0.04%
2021/08/04	2	19.20	1	19.30	19.15	1	5,978	0.02%
2021/08/03	3	19.17	1	19.20	19.20	2	6,092	0.03%
2021/08/02	6	19.35	0	0.00	19.40	6	6,110	0.10%
2021/07/30	3	19.65	10	19.78	19.35	-7	6,168	-0.11%
2021/07/29	20	19.25	17	19.74	20.00	3	6,186	0.05%
2021/07/28	2	19.40	5	19.46	19.35	-3	6,150	-0.05%
2021/07/27	6	19.80	20	19.75	19.50	-14	6,230	-0.22%
2021/07/26	3	20.23	0	0.00	20.15	3	6,289	0.05%
2021/07/23	30	20.97	491	20.47	20.60	-461	6,215	-7.42%	大賣/鉅額交易
2021/07/22	1,461	20.45	1,000	20.44	20.45	461	5,744	8.02%	大買/大賣/鉅額交易
2021/07/21	0	0.00	1	18.60	18.60	-1	5,427	-0.02%
2021/07/20	1	18.95	5	19.05	18.85	-4	5,491	-0.07%
2021/07/16	2	19.35	1	19.20	19.20	1	6,024	0.02%
2021/07/15	22	19.58	18	19.54	19.45	4	6,085	0.07%
2021/07/14	6	18.86	1	19.30	18.90	5	5,965	0.08%
2021/07/13	3	19.05	2	19.20	18.75	1	6,038	0.02%
2021/07/12	1	18.50	0	0.00	18.55	1	6,027	0.02%
2021/07/09	0	0.00	1	18.65	18.60	-1	6,066	-0.02%
2021/07/08	4	18.86	0	0.00	18.80	4	6,295	0.06%
2021/07/07	4	18.99	0	0.00	18.95	4	6,468	0.06%
2021/07/06	13	19.32	0	0.00	19.35	13	6,849	0.19%
2021/07/05	4	19.89	29	20.01	20.15	-25	6,920	-0.36%
2021/07/02	0	0.00	2	19.40	19.30	-2	6,741	-0.03%
2021/07/01	13	19.20	0	0.00	19.00	13	6,825	0.19%
2021/06/30	4	19.04	0	0.00	19.05	4	6,839	0.06%
2021/06/29	5	19.11	0	0.00	19.05	5	6,873	0.07%
2021/06/25	4	19.48	18	19.81	19.40	-14	6,920	-0.20%
2021/06/24	0	0.00	1	19.00	18.95	-1	6,986	-0.01%
2021/06/23	0	0.00	3	18.87	18.95	-3	7,038	-0.04%
2021/06/21	1	18.30	0	0.00	18.40	1	7,088	0.01%
2021/06/16	2	18.85	0	0.00	18.85	2	7,241	0.03%
2021/06/15	3	19.25	0	0.00	19.20	3	7,455	0.04%
2021/06/11	2	19.35	0	0.00	19.25	2	7,475	0.03%
2021/06/08	2	19.75	0	0.00	19.45	2	7,485	0.03%
2021/06/04	0	0.00	1.1	19.65	19.50	-1.1	7,427	-0.01%
2021/06/03	2	19.70	0	0.00	19.75	2	7,463	0.03%
2021/06/02	3	19.87	0	0.00	19.80	3	7,505	0.04%
2021/06/01	1	20.15	0.1	20.10	20.20	0.9	7,488	0.01%
2021/05/31	0	0.00	7	19.85	20.05	-7	7,504	-0.09%
2021/05/28	1	19.35	0	0.00	19.35	1	7,466	0.01%
2021/05/25	1	19.35	6	19.43	19.20	-5	7,579	-0.07%
2021/05/21	4	18.85	4	18.84	18.85	0	7,613	0.00%
2021/05/20	2	18.60	3	18.55	18.35	-1	7,723	-0.01%
2021/05/19	13	19.14	7	19.51	18.85	6	7,749	0.08%
2021/05/18	0	0.00	6	18.23	18.40	-6	7,543	-0.08%
2021/05/17	0	0.00	30	17.10	17.05	-30	7,551	-0.40%
2021/05/14	3	18.20	0	0.00	18.20	3	7,535	0.04%
2021/05/13	3	18.17	5	18.50	18.60	-2	7,498	-0.03%
2021/05/12	13	18.58	1	18.05	17.85	12	7,476	0.16%
2021/05/11	2	20.10	0	0.00	19.30	2	7,309	0.03%
2021/05/10	6	20.79	0	0.00	20.70	6	7,241	0.08%
2021/05/07	0	0.00	18	20.90	21.25	-18	7,273	-0.25%
2021/05/06	32	20.25	0	0.00	20.00	32	7,257	0.44%
2021/05/04	3	20.30	2	19.90	20.40	1	7,273	0.01%
2021/05/03	7	21.81	0	0.00	21.25	7	7,374	0.09%
2021/04/29	4	23.03	1	22.95	22.85	3	7,364	0.04%
2021/04/28	5	23.20	5	23.35	23.20	0	7,494	0.00%
2021/04/27	25	23.45	1.1	23.36	23.60	23.9	7,501	0.32%
2021/04/26	23	22.66	0	0.00	22.70	23	7,364	0.31%
2021/04/23	2	22.85	0	0.00	22.80	2	7,366	0.03%
2021/04/22	4	23.55	2	24.00	23.15	2	7,341	0.03%
2021/04/21	10	23.40	0	0.00	23.35	10	6,992	0.14%
2021/04/20	14	23.70	5	23.65	23.70	9	6,993	0.13%
2021/04/19	9	23.80	1.1	23.65	23.65	7.9	7,106	0.11%
2021/04/16	9	23.89	0	0.00	23.85	9	7,109	0.13%
2021/04/14	5	23.72	20	23.80	23.70	-15	7,381	-0.20%
2021/04/13	11	25.66	1	25.30	24.95	10	7,423	0.13%
2021/04/12	29	26.18	12	26.17	26.10	17	7,719	0.22%
2021/04/09	1	25.25	2.7	25.33	25.25	-1.7	7,419	-0.02%
2021/04/08	0	0.00	2.4	24.68	25.05	-2.4	7,311	-0.03%
2021/03/31	1	24.55	0	0.00	24.40	1	7,565	0.01%
2021/03/30	1	24.35	11	24.49	24.45	-10	8,201	-0.12%
2021/03/29	10	24.20	4	24.20	24.10	6	8,294	0.07%
2021/03/26	0	0.00	10	24.40	24.35	-10	8,355	-0.12%
2021/03/24	1	24.70	0	0.00	24.65	1	8,573	0.01%
2021/03/22	9	24.67	7	24.96	24.90	2	8,859	0.02%
2021/03/19	0	0.00	20	24.45	24.20	-20	8,967	-0.22%
2021/03/18	0	0.00	1.1	25.06	24.40	-1.1	9,205	-0.01%
2021/03/16	10	24.10	0	0.00	24.05	10	10,214	0.10%
2021/03/11	4	24.25	4	24.09	24.15	0	11,671	0.00%
2021/03/10	0	0.00	12	23.49	23.50	-12	12,307	-0.10%
2021/03/09	2	22.90	15	22.90	23.05	-13	12,599	-0.10%
2021/03/08	1	23.50	3	23.30	23.30	-2	12,988	-0.02%
2021/03/05	2	23.55	0	0.00	23.60	2	13,490	0.01%
2021/03/04	3	23.90	0	0.00	23.80	3	13,934	0.02%
2021/03/03	12	24.34	6	24.02	24.55	6	14,290	0.04%
2021/03/02	0	0.00	3	24.85	24.30	-3	14,512	-0.02%
2021/02/26	3	24.45	1	24.55	24.45	2	15,123	0.01%
2021/02/23	1	25.20	0	0.00	25.40	1	16,965	0.01%
2021/02/22	3	25.70	0	0.00	25.45	3	17,300	0.02%
2021/02/19	0	0.00	2	25.05	25.20	-2	17,315	-0.01%
2021/02/18	0	0.00	40	24.45	25.00	-40	17,352	-0.23%
2021/02/17	40	25.30	1.8	25.03	24.80	38.2	17,488	0.22%
2021/02/05	0	0.00	5	24.35	23.85	-5	17,636	-0.03%
2021/02/03	0	0.00	6	24.63	24.00	-6	20,297	-0.03%
2021/02/02	0	0.00	6	23.92	23.90	-6	20,268	-0.03%
2021/01/29	2	23.70	0	0.00	24.15	2	20,338	0.01%
2021/01/28	2	24.45	0	0.00	24.10	2	20,288	0.01%
2021/01/26	0	0.00	3	24.45	24.45	-3	20,419	-0.01%
2021/01/25	6	25.02	51	23.52	25.25	-45	20,443	-0.22%
2021/01/21	13	24.34	0	0.00	23.85	13	20,153	0.06%
2021/01/20	1	25.10	4	25.04	24.75	-3	19,974	-0.02%
2021/01/19	5	25.85	0	0.00	25.50	5	19,904	0.03%
2021/01/18	0	0.00	1	25.90	25.90	-1	19,888	-0.01%
2021/01/15	6	26.20	1	25.65	25.80	5	19,807	0.03%
2021/01/14	5	26.50	9	26.61	26.70	-4	19,694	-0.02%
2021/01/13	6	26.38	5	26.40	26.40	1	19,635	0.01%
2021/01/12	14	26.31	0	0.00	26.10	14	19,627	0.07%
2021/01/11	0	0.00	2.1	27.62	27.35	-2.1	19,445	-0.01%
2021/01/08	80	27.29	30	27.37	26.90	50	19,396	0.26%
2021/01/07	3.9	27.74	0	0.00	27.90	3.9	19,146	0.02%
2021/01/06	1	28.35	1	29.20	28.00	0	19,138	0.00%
2021/01/05	51	29.10	34	30.46	28.85	17	18,887	0.09%
2021/01/04	11	29.09	0	0.00	29.25	11	18,481	0.06%
2020/12/31	0	0.00	5	28.70	28.70	-5	18,409	-0.03%
2020/12/30	1	29.15	2	29.15	29.05	-1	18,389	-0.01%
2020/12/29	4	29.01	3	29.17	29.05	1	18,366	0.01%
2020/12/28	1	28.50	0	0.00	28.55	1	18,193	0.01%
2020/12/25	1	28.10	0	0.00	28.20	1	18,123	0.01%
2020/12/24	6	29.50	6	29.18	28.30	0	18,075	0.00%
2020/12/23	8	28.54	10	28.35	28.40	-2	17,531	-0.01%
2020/12/21	2	27.95	3	28.78	28.05	-1	17,375	-0.01%
2020/12/18	2	28.98	3	29.03	28.85	-1	17,222	-0.01%
2020/12/17	5	29.20	8	28.72	29.15	-3	17,114	-0.02%
2020/12/16	1	28.45	0	0.00	28.55	1	16,949	0.01%
2020/12/15	8	28.54	1	28.35	28.35	7	16,987	0.04%
2020/12/14	1	27.90	151.1	28.72	28.15	-150.1	16,817	-0.89%	大賣/鉅額交易
2020/12/11	37	28.63	224	28.01	28.35	-187	16,622	-1.12%	大賣/鉅額交易
2020/12/10	21	30.04	81	29.68	29.50	-60	15,975	-0.38%
2020/12/09	126	29.31	160	29.23	28.95	-34	15,487	-0.22%	大買/大賣/
2020/12/08	210	28.45	157.3	28.61	28.85	52.7	14,869	0.35%	大買/大賣/
2020/12/07	0	0.00	34	27.70	28.00	-34	14,591	-0.23%
2020/12/04	46	26.82	119	27.15	27.25	-73	14,306	-0.51%	大賣/
2020/12/03	22	25.62	21	25.34	25.40	1	13,790	0.01%
2020/12/02	4	25.00	28.3	25.11	25.25	-24.3	13,659	-0.18%
2020/12/01	10	25.40	118	24.93	24.45	-108	13,459	-0.80%	大賣/鉅額交易
2020/11/30	9	24.08	18	23.85	24.05	-9	13,389	-0.07%
2020/11/27	100	22.95	14	22.99	23.05	86	13,684	0.63%
2020/11/26	206	22.85	0.1	22.75	22.75	206	13,364	1.54%	大買/鉅額交易
2020/11/25	129	22.73	12	22.44	22.80	117	13,205	0.89%	大買/鉅額交易
2020/11/24	952	23.09	1,021.2	23.06	22.80	-69.2	12,683	-0.55%	大買/大賣/
2020/11/23	0	0.00	2	21.35	21.05	-2	11,589	-0.02%
2020/11/20	0	0.00	88	20.49	21.40	-88	11,229	-0.78%
2020/11/19	4	21.08	13	20.60	20.55	-9	11,119	-0.08%
2020/11/18	12	20.45	5	20.48	20.20	7	11,100	0.06%
2020/11/17	5	20.22	0	0.00	20.05	5	11,224	0.04%
2020/11/16	1	20.40	11	20.27	20.30	-10	11,432	-0.09%
2020/11/13	88	19.75	18	20.15	20.15	70	11,555	0.61%
2020/11/12	118	20.23	18	20.51	20.10	100	11,497	0.87%	大買/
2020/11/11	728	20.89	899	20.89	20.90	-171	10,545	-1.62%	大買/大賣/鉅額交易
2020/11/10	32	19.13	0	0.00	19.00	32	9,431	0.34%
2020/11/09	1	19.00	2	19.25	19.10	-1	9,448	-0.01%
2020/11/04	21	19.05	4	18.85	18.80	17	9,792	0.17%
2020/11/03	160	18.98	5	19.15	18.90	155	9,779	1.58%	大買/鉅額交易
2020/11/02	139	18.70	18	18.70	18.80	121	9,764	1.24%	大買/鉅額交易
2020/10/29	0	18.35	0	0.00	18.45	0	9,859	0.00%
2020/10/28	1	18.30	0	0.00	18.25	1	9,821	0.01%
2020/10/26	5	18.40	0	0.00	18.20	5	9,994	0.05%
2020/10/22	10	18.40	0	0.00	18.30	10	10,304	0.10%
2020/10/21	0	0.00	5	18.55	18.45	-5	10,489	-0.05%
2020/10/20	17	18.49	0	0.00	18.40	17	10,813	0.16%
2020/10/15	0	0.00	1	18.60	18.55	-1	12,340	-0.01%
2020/10/14	0	0.00	30	19.35	19.15	-30	12,525	-0.24%
2020/10/13	0	0.00	61	19.09	19.10	-61	12,750	-0.48%
2020/10/08	0	0.00	13	19.01	18.95	-13	13,027	-0.10%
2020/10/07	0	0.00	10	19.00	18.95	-10	13,121	-0.08%
2020/10/06	0	0.00	22	18.93	18.75	-22	13,190	-0.17%
2020/10/05	4	18.65	0	0.00	18.80	4	13,421	0.03%
2020/09/30	8	18.46	0	0.00	18.45	8	13,652	0.06%
2020/09/28	1	17.45	2	17.85	18.05	-1	14,264	-0.01%
2020/09/22	0	0.00	6	18.10	18.10	-6	16,114	-0.04%
2020/09/18	52	19.04	62	18.63	18.45	-10	18,724	-0.05%
2020/09/17	6	18.50	0	0.00	18.55	6	19,978	0.03%
2020/09/16	0	0.00	2	18.55	18.30	-2	20,093	-0.01%
2020/09/14	1	18.20	2	18.00	18.35	-1	20,427	0.00%
2020/09/11	0	0.00	20	17.80	17.95	-20	20,533	-0.10%
2020/09/10	0	0.00	15	18.05	17.95	-15	20,750	-0.07%
2020/09/09	45	17.96	1	18.30	18.25	44	20,927	0.21%
2020/09/08	0	0.00	1	18.40	17.95	-1	20,932	0.00%
2020/09/07	8	18.23	3	18.35	18.10	5	20,986	0.02%
2020/09/04	13	18.50	15	18.52	18.50	-2	21,137	-0.01%
2020/09/03	19	19.75	11	19.85	19.05	8	21,304	0.04%
2020/09/02	5	19.53	10	19.60	19.70	-5	21,339	-0.02%
2020/08/31	0	0.00	2	18.95	18.90	-2	22,529	-0.01%
2020/08/28	0	0.00	1	19.10	18.90	-1	22,792	0.00%
2020/08/26	3	18.90	20	18.81	18.80	-17	22,626	-0.08%
2020/08/25	25	19.33	12	19.18	18.90	13	22,715	0.06%
2020/08/24	14	19.03	66	18.98	19.10	-52	22,502	-0.23%
2020/08/21	2	17.90	2	18.60	18.60	0	22,231	0.00%
2020/08/20	12	17.50	3	16.93	17.70	9	21,981	0.04%
2020/08/19	47	19.16	16	19.01	18.60	31	21,774	0.14%
2020/08/18	0	0.00	22	18.73	18.85	-22	21,484	-0.10%
2020/08/17	47	18.95	46	18.66	18.60	1	21,357	0.00%
2020/08/14	27	18.46	16.1	18.48	18.60	11	21,046	0.05%
2020/08/13	12	18.15	5	18.15	17.90	7	20,727	0.03%
2020/08/12	140	18.15	168	17.93	17.95	-28	20,700	-0.14%	大買/大賣/
2020/08/11	6	17.73	3	17.75	17.75	3	20,652	0.01%
2020/08/10	49	18.42	6	18.49	18.20	43	20,700	0.21%
2020/08/06	23	18.03	4	18.15	17.85	19	21,102	0.09%
2020/08/05	5	18.05	1	18.05	18.00	4	21,000	0.02%
2020/08/04	1	18.10	2	18.18	17.90	-1	20,933	0.00%
2020/08/03	0	0.00	7	17.59	17.50	-7	20,795	-0.03%
2020/07/31	10	17.70	0	0.00	17.55	10	20,793	0.05%
2020/07/30	1	17.45	1	17.50	17.70	0	20,785	0.00%
2020/07/29	4	17.26	41	17.38	17.15	-37	20,785	-0.18%
2020/07/28	17	16.99	6	16.85	16.90	11	20,938	0.05%
2020/07/27	25	17.30	0	0.00	17.30	25	20,843	0.12%
2020/07/24	3	17.95	0	0.00	17.80	3	20,692	0.01%
2020/07/23	4	18.58	2	18.45	18.25	2	20,435	0.01%
2020/07/22	582	19.29	573	19.29	19.05	9	20,038	0.04%	大買/大賣/
2020/07/17	15	17.79	13	17.62	17.50	2	18,634	0.01%
2020/07/16	0	0.00	10	18.30	18.30	-10	18,373	-0.05%
2020/07/15	2	18.23	39	18.62	18.25	-37	18,286	-0.20%
2020/07/14	47	18.93	15	18.91	18.90	32	18,136	0.18%
2020/07/13	0	0.00	2	19.40	19.25	-2	18,054	-0.01%
2020/07/10	5	19.45	4	19.24	19.20	1	17,983	0.01%
2020/07/09	12	19.72	3	19.77	19.20	9	17,778	0.05%
2020/07/08	10	18.90	3	19.28	19.20	7	17,559	0.04%
2020/07/07	14	19.33	37	19.39	19.15	-23	17,323	-0.13%
2020/07/06	11	19.65	14	19.56	19.90	-3	16,951	-0.02%
2020/07/03	33	19.88	47	19.47	19.00	-14	16,535	-0.08%
2020/07/02	38	19.79	84	19.52	19.95	-46	16,073	-0.29%
2020/07/01	120	19.38	6	19.28	19.40	114	15,487	0.74%	大買/鉅額交易
2020/06/30	101	19.67	57	19.44	19.10	44	14,947	0.29%	大買/
2020/06/29	88	18.08	83	18.14	18.60	5	13,696	0.04%
2020/06/24	327	17.08	311	16.98	16.95	16	12,431	0.13%	大買/大賣/
2020/06/23	0	0.00	10	16.75	16.75	-10	11,004	-0.09%
2020/06/22	0	0.00	2	14.95	15.25	-2	10,870	-0.02%
2020/06/19	4	14.56	1	14.90	13.90	3	10,806	0.03%
2020/06/18	12	14.69	15	14.90	14.60	-3	10,561	-0.03%
2020/06/17	100	15.29	122	15.05	15.00	-22	10,446	-0.21%	大賣/
2020/06/16	3	14.78	3	14.73	14.60	0	10,201	0.00%
2020/06/15	1	14.00	0	0.00	14.00	1	10,081	0.01%
2020/06/12	2	14.03	8	14.04	14.10	-6	9,988	-0.06%
2020/06/11	80	14.58	5	14.75	14.45	75	9,849	0.76%
2020/06/10	12	14.63	9	14.99	14.55	3	9,647	0.03%
2020/06/09	8	15.61	14	15.49	15.50	-6	9,516	-0.06%
2020/06/08	582	15.80	589	15.91	16.15	-7	9,108	-0.08%	大買/大賣/
2020/06/05	38	14.82	728	14.32	15.05	-690	8,245	-8.37%	大賣/鉅額交易
2020/06/04	728	14.14	18	13.85	14.15	710	7,140	9.94%	大買/鉅額交易
2020/06/03	6	12.90	4	12.94	12.90	2	6,831	0.03%
2020/06/02	1	12.65	1	12.70	12.75	0	6,776	0.00%
2020/06/01	3	12.83	6	12.93	12.85	-3	6,864	-0.04%
2020/05/29	0	0.00	1	12.25	12.25	-1	6,781	-0.01%
2020/05/28	0	0.00	3	12.37	12.25	-3	6,794	-0.04%
2020/05/25	4	12.40	0	0.00	12.55	4	6,754	0.06%
2020/05/22	5	12.25	0	0.00	12.25	5	6,734	0.07%
2020/05/20	5	12.60	6	12.52	12.55	-1	6,743	-0.01%
2020/05/19	0	0.00	2	12.65	12.55	-2	6,732	-0.03%
2020/05/15	7	12.92	4	12.78	12.50	3	6,722	0.04%
2020/05/14	23	13.54	24	13.61	13.10	-1	6,607	-0.02%
2020/05/13	3	13.02	0	0.00	13.20	3	6,223	0.05%
2020/05/05	10	12.85	0	0.00	12.65	10	6,448	0.16%
2020/05/04	10	12.98	11	12.99	12.85	-1	6,360	-0.02%
2020/04/28	2	12.40	2	12.45	12.05	0	6,094	0.00%
2020/04/27	1	12.20	0	0.00	12.20	1	6,213	0.02%
2020/04/24	17	12.08	17	12.04	12.15	0	6,255	0.00%
2020/04/16	0	0.00	13	12.60	12.30	-13	6,288	-0.21%
2020/04/15	1	12.50	21	12.48	12.50	-20	6,255	-0.32%
2020/04/14	4	12.53	28	12.63	12.45	-24	6,240	-0.38%
2020/04/13	3	12.32	4	12.39	12.15	-1	6,138	-0.02%
2020/04/09	17	11.98	0	0.00	11.85	17	6,179	0.28%
2020/04/08	0	0.00	5	12.05	12.05	-5	6,266	-0.08%
2020/04/01	5	11.60	0	0.00	11.50	5	6,229	0.08%
2020/03/31	0	0.00	4	11.54	11.70	-4	6,182	-0.06%
2020/03/30	3	10.55	20	10.90	10.95	-17	6,045	-0.28%
2020/03/20	140	8.86	0	0.00	8.88	140	5,850	2.39%	大買/鉅額交易
2020/03/19	0	0.00	80	8.34	8.08	-80	5,853	-1.37%
2020/03/18	0	0.00	100	9.16	8.97	-100	5,718	-1.75%
2020/03/17	20	9.58	0	0.00	9.17	20	5,669	0.35%
2020/03/16	0	0.00	5	9.99	9.89	-5	5,615	-0.09%
2020/03/13	65	10.35	0	0.00	10.30	65	5,604	1.16%
2020/03/12	5	11.20	70	11.19	11.10	-65	5,349	-1.22%
2020/03/11	10	12.21	0	0.00	11.95	10	5,250	0.19%
2020/03/09	3	12.50	3	12.55	12.25	0	5,203	0.00%
2020/03/06	0	0.00	1	12.95	12.90	-1	5,145	-0.02%
2020/03/05	7	13.24	7	13.39	13.15	0	5,204	0.00%
2020/03/04	1	12.55	1	12.80	13.00	0	5,094	0.00%
2020/03/03	1	12.90	0	0.00	12.85	1	5,109	0.02%
2020/02/27	2	13.30	1	12.85	12.80	1	5,504	0.02%
2020/02/26	0	0.00	308	13.45	13.55	-308	5,659	-5.44%	大賣/鉅額交易
2020/02/25	2	13.60	10	13.55	13.60	-8	5,629	-0.14%
2020/02/24	3	13.75	0	0.00	13.70	3	5,608	0.05%
2020/02/18	3	14.00	0	0.00	14.05	3	5,497	0.05%
2020/02/17	1	13.90	0	0.00	14.05	1	5,418	0.02%
2020/02/14	3	14.35	0	0.00	14.15	3	5,363	0.06%
2020/02/13	20	13.85	44	14.39	14.55	-24	5,129	-0.47%
2020/02/12	12	13.59	0	0.00	13.60	12	4,669	0.26%
2020/02/10	23	13.62	0	0.00	13.60	23	4,639	0.50%
2020/02/07	3	13.55	5	13.70	13.55	-2	4,611	-0.04%
2020/02/05	5	13.60	0	0.00	13.35	5	4,577	0.11%
2020/02/04	5	13.55	0	0.00	13.55	5	4,536	0.11%
2020/02/03	10	13.40	0	0.00	13.35	10	4,505	0.22%
2020/01/30	1	13.80	6	13.80	13.65	-5	4,365	-0.11%
2020/01/20	15	14.35	1	14.40	14.35	14	4,159	0.34%
2020/01/17	0	0.00	3	14.25	14.30	-3	4,082	-0.07%
2020/01/16	15	14.17	6	14.03	14.20	9	4,057	0.22%
2020/01/14	20	14.00	15	14.02	14.00	5	3,881	0.13%
2020/01/13	0	0.00	3	13.70	13.80	-3	3,806	-0.08%
2020/01/10	0	0.00	4	13.60	13.60	-4	3,748	-0.11%
2020/01/09	3	13.60	4	13.45	13.65	-1	3,725	-0.03%
2020/01/08	14	13.53	6	13.70	13.30	8	3,694	0.22%
2020/01/07	5	13.45	0	0.00	13.45	5	3,619	0.14%
2020/01/03	10	13.70	33	13.74	13.70	-23	3,537	-0.65%
2020/01/02	3	13.65	1.1	13.46	13.65	1.9	3,406	0.06%
2019/12/31	3	13.05	17	13.21	13.30	-14	3,260	-0.43%
2019/12/30	0	0.00	22	13.00	13.00	-22	3,167	-0.69%
2019/12/26	5	12.90	0	0.00	12.95	5	3,161	0.16%
2019/12/25	8	12.87	8	13.05	12.95	0	3,265	0.00%
2019/12/24	5	12.90	0	0.00	12.90	5	3,440	0.15%
2019/12/23	12	13.20	21	13.29	13.00	-9	3,432	-0.26%
2019/12/20	6	12.90	2	13.10	13.05	4	3,363	0.12%
2019/12/19	103	12.87	3	13.05	12.90	100	3,348	2.99%	大買/
2019/12/18	149	12.90	4	12.94	12.90	145	3,357	4.32%	大買/鉅額交易
2019/12/17	60	12.87	0	0.00	12.90	60	3,357	1.79%
2019/12/16	11	12.96	17	13.02	12.90	-6	3,358	-0.18%
2019/12/12	0	0.00	3	12.75	12.70	-3	3,258	-0.09%
2019/12/11	2	12.85	0	0.00	12.85	2	3,243	0.06%
2019/12/10	3	12.93	8	12.89	12.85	-5	3,222	-0.16%
2019/12/09	11	12.64	0	0.00	12.65	11	3,156	0.35%
2019/12/06	1	12.75	6	12.55	12.55	-5	3,142	-0.16%
2019/12/05	8	12.64	13	12.80	12.70	-5	3,147	-0.16%
2019/12/04	5	12.55	0	0.00	12.55	5	3,158	0.16%
2019/12/02	6	12.77	0	0.00	12.50	6	3,191	0.19%
2019/11/28	5	13.08	3	13.10	12.90	2	3,132	0.06%
2019/11/26	12	13.20	21	12.97	12.90	-9	3,041	-0.30%
2019/11/25	11	12.85	23	12.58	13.25	-12	2,711	-0.44%
2019/11/22	2	12.05	0	0.00	12.05	2	2,461	0.08%
2019/11/21	5	12.07	0	0.00	12.00	5	2,492	0.20%
2019/11/20	3	12.10	0	0.00	12.15	3	2,490	0.12%
2019/11/19	8	12.20	0	0.00	12.15	8	2,523	0.32%
2019/11/18	5	12.00	41	12.28	12.20	-36	2,715	-1.33%
2019/11/15	6	11.94	0	0.00	12.00	6	2,654	0.23%
2019/11/14	2	12.05	2	11.95	11.90	0	2,676	0.00%
2019/11/13	2	12.00	5	11.95	12.05	-3	2,682	-0.11%
2019/11/06	0	0.00	6	11.90	11.85	-6	2,781	-0.22%
2019/11/05	14	12.01	35.6	12.04	12.00	-21.6	2,783	-0.77%
2019/10/29	20	12.20	5	12.05	12.10	15	2,909	0.52%
2019/10/23	5	12.15	0	0.00	12.20	5	3,098	0.16%
2019/10/21	0	0.00	0.4	12.10	12.15	-0.4	3,264	-0.01%
2019/10/18	0	0.00	2	12.10	12.10	-2	3,265	-0.06%
2019/10/17	3	12.10	0	0.00	12.20	3	3,291	0.09%
2019/10/14	0	0.00	2	11.85	11.80	-2	3,399	-0.06%
2019/10/04	5	11.65	0	0.00	11.70	5	3,446	0.15%
2019/10/03	2	11.65	0	0.00	11.70	2	3,465	0.06%
2019/10/01	10	11.70	0	0.00	11.75	10	3,686	0.27%
2019/09/27	9	12.39	14	12.53	12.15	-5	3,575	-0.14%
2019/09/25	10	12.13	50	12.08	12.10	-40	3,391	-1.18%
2019/09/19	10	12.08	7	12.15	12.10	3	3,357	0.09%
2019/09/12	10	12.40	0	0.00	12.45	10	3,439	0.29%
2019/09/11	0	0.00	1	12.50	12.35	-1	3,490	-0.03%
2019/09/10	7	12.94	0	0.00	12.70	7	3,478	0.20%
2019/09/09	0	0.00	16	13.05	12.90	-16	3,519	-0.45%
2019/09/06	4	13.03	1	12.85	12.90	3	3,534	0.08%
2019/09/04	8	12.87	0	0.00	12.85	8	3,894	0.21%
2019/08/30	0	0.00	24	12.59	12.65	-24	3,891	-0.62%
2019/08/29	10	12.45	10	12.30	12.35	0	3,850	0.00%
2019/08/28	0	0.00	5	12.10	12.25	-5	3,788	-0.13%
2019/08/27	15	12.05	0	0.00	12.15	15	3,777	0.40%
2019/08/26	7	11.99	0	0.00	11.95	7	3,792	0.18%
2019/08/23	9	12.40	0	0.00	12.35	9	3,789	0.24%
2019/08/21	8	12.37	8	12.62	12.70	0	3,854	0.00%
2019/08/19	3	12.40	0	0.00	12.40	3	3,717	0.08%
2019/08/14	0	0.00	5	12.65	12.30	-5	3,863	-0.13%
2019/08/13	2	12.25	2	12.40	12.35	0	3,887	0.00%
2019/08/12	2	12.55	15	12.40	12.55	-13	3,946	-0.33%
2019/08/08	10	12.20	0	0.00	12.15	10	4,011	0.25%
2019/08/07	6	12.33	0	0.00	12.20	6	4,103	0.15%
2019/08/06	5	12.20	0	0.00	12.20	5	4,258	0.12%
2019/08/05	0	0.00	1	12.10	12.00	-1	4,550	-0.02%
2019/08/02	0	0.00	3	12.90	12.65	-3	4,635	-0.06%
2019/08/01	0	0.00	5	13.00	13.00	-5	4,841	-0.10%
2019/07/31	5	13.25	0	0.00	13.20	5	4,987	0.10%
2019/07/30	1	13.35	36	13.30	13.15	-35	5,084	-0.69%
2019/07/29	0	0.00	2	13.40	13.30	-2	5,217	-0.04%
2019/07/25	1	13.40	1	13.35	13.35	0	6,143	0.00%
2019/07/24	11	13.05	4	13.06	13.05	7	6,117	0.11%
2019/07/23	12	13.25	32	13.31	12.90	-20	6,202	-0.32%
2019/07/22	1	13.05	0	0.00	13.00	1	6,357	0.02%
2019/07/19	5	12.95	0	0.00	12.90	5	6,437	0.08%
2019/07/18	48	12.88	56	12.98	12.70	-8	6,607	-0.12%
2019/07/17	10	12.75	5	12.75	12.80	5	6,612	0.08%
2019/07/15	20	12.93	5	12.95	12.90	15	6,835	0.22%
2019/07/12	0	0.00	1	13.15	13.00	-1	7,181	-0.01%
2019/07/11	20	12.98	13	13.09	13.05	7	7,279	0.10%
2019/07/08	10	13.10	12	13.09	13.10	-2	7,410	-0.03%
2019/07/05	7	13.39	11	13.04	13.20	-4	7,475	-0.05%
2019/07/01	10	12.85	12	12.83	12.75	-2	7,445	-0.03%
2019/06/27	10	12.65	0	0.00	12.60	10	7,655	0.13%
2019/06/25	0	0.00	5	12.50	12.50	-5	7,759	-0.06%
2019/06/21	10	12.67	20.7	12.70	12.75	-10.7	7,919	-0.14%
2019/06/19	0	0.00	45	12.43	12.55	-45	8,085	-0.56%
2019/06/18	0	0.00	79	12.33	12.15	-79	8,539	-0.93%
2019/06/17	6	12.58	6	12.68	12.50	0	8,592	0.00%
2019/06/13	69	12.61	15	12.67	12.55	54	8,966	0.60%
2019/06/12	0	0.00	5	12.35	12.40	-5	8,724	-0.06%
2019/06/11	5	11.80	8	11.93	11.90	-3	8,702	-0.03%
2019/06/10	5	11.75	0	0.00	11.75	5	8,839	0.06%
2019/06/06	30	11.60	3	11.63	11.60	27	8,872	0.30%
2019/06/04	81	11.63	0	0.00	11.65	81	8,892	0.91%
2019/06/03	0	0.00	2	11.63	11.60	-2	8,925	-0.02%
2019/05/31	0	0.00	6	11.85	11.80	-6	8,947	-0.07%
2019/05/30	15	11.67	1	11.65	11.70	14	9,090	0.15%
2019/05/29	3	11.48	2	11.60	11.40	1	9,085	0.01%
2019/05/27	6.5	11.57	6	11.70	11.40	0.5	9,048	0.01%
2019/05/24	10	11.60	0	0.00	11.50	10	9,051	0.11%
2019/05/22	10	11.85	20	11.65	11.60	-10	9,199	-0.11%
2019/05/21	10	11.38	5	11.65	11.80	5	9,195	0.05%
2019/05/17	12	11.96	10	11.75	11.75	2	9,199	0.02%
2019/05/16	5	12.20	15	12.10	11.85	-10	9,242	-0.11%
2019/05/15	12	12.39	0	0.00	12.35	12	9,614	0.12%
2019/05/14	8	11.99	5	12.35	12.15	3	9,640	0.03%
2019/05/13	17	13.02	17.5	12.85	12.30	-0.5	9,585	-0.01%
2019/05/10	3	13.72	372	13.95	13.55	-369	9,281	-3.98%	大賣/鉅額交易
2019/05/09	11	13.95	16	14.01	13.70	-5	9,211	-0.05%
2019/05/08	16	14.26	56	14.22	14.35	-40	8,996	-0.44%
2019/05/07	122	15.02	0	0.00	14.75	122	8,883	1.37%	大買/鉅額交易
2019/05/06	226	15.06	23.2	14.94	14.90	202.8	8,966	2.26%	大買/鉅額交易
2019/05/03	54	15.28	12	15.19	15.40	42	8,773	0.48%
2019/05/02	137	14.98	136	15.06	15.05	1	8,496	0.01%	大買/大賣/
2019/04/30	10	14.00	1	14.00	14.40	9	7,845	0.11%
2019/04/29	26	14.27	10	14.05	13.95	16	7,805	0.20%
2019/04/26	21	14.39	9.6	14.56	14.40	11.4	7,745	0.15%
2019/04/25	27	14.26	0	0.00	14.35	27	7,529	0.36%
2019/04/24	21	14.49	34	14.49	14.10	-13	7,564	-0.17%
2019/04/23	15	14.20	35	14.20	14.20	-20	7,833	-0.26%
2019/04/22	41	14.22	22	14.10	14.20	19	7,773	0.24%
2019/04/19	1	13.75	2	13.70	13.80	-1	7,779	-0.01%
2019/04/18	33	13.93	34	14.07	13.55	-1	8,125	-0.01%
2019/04/17	16	13.85	1	13.85	13.85	15	8,543	0.18%
2019/04/16	0	0.00	5	13.80	13.70	-5	8,497	-0.06%
2019/04/15	0	0.00	7	13.45	13.40	-7	8,485	-0.08%
2019/04/12	2	13.40	0	0.00	13.40	2	8,563	0.02%
2019/04/11	13	13.81	12	13.90	13.65	1	8,640	0.01%
2019/04/10	0	0.00	23	13.60	13.65	-23	8,791	-0.26%
2019/04/09	22	13.61	0	0.00	13.60	22	9,551	0.23%
2019/04/08	36	13.74	37	13.71	13.65	-1	10,077	-0.01%
2019/04/02	5	13.54	4	13.56	13.50	1	10,095	0.01%
2019/04/01	161	13.72	138	13.65	13.60	23	10,052	0.23%	大買/大賣/
2019/03/29	5	13.45	0	0.00	13.45	5	9,835	0.05%
2019/03/28	2	13.40	21	13.40	13.35	-19	9,829	-0.19%
2019/03/27	47	13.76	49	13.70	13.50	-2	9,776	-0.02%
2019/03/26	1	13.70	0	0.00	13.60	1	9,659	0.01%
2019/03/25	10	13.60	10	13.55	13.45	0	9,617	0.00%
2019/03/22	30	13.84	17	13.94	13.80	13	9,594	0.14%
2019/03/21	102	14.08	76	14.14	14.00	26	9,456	0.27%	大買/
2019/03/20	3	13.35	0	0.00	13.50	3	9,009	0.03%
2019/03/19	31	13.80	39	13.81	13.40	-8	9,052	-0.09%
2019/03/18	11	13.25	7	13.31	13.35	4	8,815	0.05%
2019/03/15	6	13.14	5	13.05	13.00	1	9,164	0.01%
2019/03/14	3	13.37	8	13.40	13.10	-5	9,366	-0.05%
2019/03/13	5	13.11	0	0.00	13.15	5	9,268	0.05%
2019/03/12	0	0.00	7	13.14	13.00	-7	9,091	-0.08%
2019/03/11	0	0.00	5	13.05	12.90	-5	9,108	-0.05%
2019/03/07	12	12.90	0	0.00	12.85	12	9,079	0.13%
2019/03/06	8	13.05	3	13.05	13.05	5	9,066	0.06%
2019/03/05	67	13.33	65	13.39	13.15	2	9,057	0.02%
2019/03/04	5.1	13.10	0	0.00	13.10	5.1	8,887	0.06%
2019/02/27	1	12.90	9	12.95	13.00	-8	8,894	-0.09%
2019/02/26	0	0.00	2.3	12.89	12.85	-2.3	8,866	-0.03%
2019/02/25	0	0.00	1	13.15	13.00	-1	8,859	-0.01%
2019/02/22	6	12.90	0	0.00	13.15	6	8,853	0.07%
2019/02/21	41	13.11	3	13.15	12.90	38	8,753	0.43%
2019/02/20	7	12.95	2.1	12.92	12.90	4.9	8,629	0.06%
2019/02/19	10	13.07	1	13.05	12.85	9	8,593	0.10%
2019/02/18	0	0.00	1	12.85	12.85	-1	8,521	-0.01%
2019/02/15	3	13.30	5	13.11	13.10	-2	8,447	-0.02%
2019/02/14	10	13.68	20	13.55	13.20	-10	8,325	-0.12%
2019/02/13	1	12.70	6	12.73	13.00	-5	7,857	-0.06%
2019/02/12	5	12.65	11	12.58	12.70	-6	7,717	-0.08%
2019/02/11	6	12.23	3	12.25	12.25	3	7,616	0.04%
2019/01/30	0	0.00	3	12.40	12.20	-3	7,617	-0.04%
2019/01/29	3	12.30	0	0.00	12.30	3	7,570	0.04%
2019/01/28	0	0.00	5	12.60	12.50	-5	7,513	-0.07%
2019/01/25	7	12.64	4	12.60	12.65	3	7,461	0.04%
2019/01/24	0	0.00	3	12.48	12.50	-3	7,251	-0.04%
2019/01/23	4	12.53	0	0.00	12.40	4	7,226	0.06%
2019/01/22	5	12.26	0	0.00	12.30	5	7,167	0.07%
2019/01/18	2	12.50	0	0.00	12.30	2	7,118	0.03%
2019/01/17	3	12.65	1	12.75	12.45	2	7,081	0.03%
2019/01/16	2	12.35	4	12.48	12.50	-2	7,001	-0.03%
2019/01/15	10	12.95	11	12.97	12.55	-1	6,863	-0.01%
2019/01/14	2	12.70	3	12.63	12.70	-1	6,417	-0.02%
2019/01/11	6	12.80	10	12.60	12.60	-4	6,353	-0.06%
2019/01/09	14	12.86	103.8	13.15	13.10	-89.8	5,724	-1.57%	大賣/
2019/01/07	0	0.00	1	12.30	11.95	-1	4,858	-0.02%
2019/01/04	2	12.00	0	0.00	12.00	2	4,802	0.04%
2019/01/03	4	12.00	5	12.06	11.90	-1	4,804	-0.02%
2019/01/02	2	12.18	0	0.00	12.05	2	4,712	0.04%
2018/12/28	39	12.07	55	12.09	12.05	-16	4,475	-0.36%
2018/12/27	18	11.71	33	12.03	12.20	-15	3,741	-0.40%
2018/12/26	5	11.00	2	11.10	11.10	3	3,178	0.09%
2018/12/24	7	11.00	5.1	11.15	11.20	1.9	3,024	0.06%
2018/12/19	4	11.55	4	11.63	11.35	0	3,087	0.00%
2018/12/18	1	11.45	0	0.00	11.35	1	3,044	0.03%
2018/12/17	6	11.70	8	11.78	11.50	-2	3,041	-0.07%
2018/12/14	0	0.00	40	11.45	11.50	-40	3,015	-1.33%
2018/12/13	0	0.00	12	11.85	11.70	-12	3,009	-0.40%
2018/12/12	51	11.98	7	12.19	11.95	44	2,954	1.49%
2018/12/11	1	11.75	2	12.00	11.80	-1	2,826	-0.04%
2018/12/10	15	12.02	9	11.87	11.80	6	2,730	0.22%
2018/12/07	2	11.50	3	11.73	11.80	-1	2,268	-0.04%
2018/12/06	1	11.15	0	0.00	10.75	1	2,024	0.05%
2018/12/05	0	0.00	1	11.30	11.30	-1	2,003	-0.05%
2018/12/04	1	11.50	4	11.61	11.50	-3	2,041	-0.15%
2018/12/03	4	11.38	0	0.00	11.30	4	2,027	0.20%
2018/11/30	0	0.00	6.7	11.13	11.10	-6.7	2,019	-0.33%
2018/11/29	1	11.10	1	11.20	11.00	0	2,028	0.00%
2018/11/27	0	0.00	5	10.95	10.95	-5	2,022	-0.25%
2018/11/26	1	10.85	1	10.60	10.90	0	2,032	0.00%
2018/11/23	1	10.70	1	10.75	10.60	0	2,007	0.00%
2018/11/22	1	11.10	1	11.10	10.80	0	2,011	0.00%
2018/11/21	4	10.65	4	10.96	10.80	0	2,009	0.00%
2018/11/16	1	10.55	2	10.65	10.55	-1	2,013	-0.05%
2018/11/14	1	10.30	0	0.00	10.35	1	2,026	0.05%
2018/11/08	0	0.00	1	10.45	10.45	-1	2,119	-0.05%
2018/11/07	7	10.39	7	10.45	10.45	0	2,134	0.00%
2018/11/06	0	0.00	5	10.20	10.10	-5	2,220	-0.23%
2018/11/05	0	0.00	0.1	10.15	10.15	-0.1	2,322	0.00%
2018/11/02	0	0.00	3	10.15	10.15	-3	2,363	-0.13%
2018/11/01	9	10.25	1	10.20	10.20	8	2,425	0.33%
2018/10/31	0	0.00	1	10.10	10.05	-1	2,551	-0.04%
2018/10/26	1	9.84	0	0.00	9.68	1	2,677	0.04%
2018/10/23	2	10.10	0	0.00	9.98	2	2,783	0.07%
2018/10/22	3	10.15	3	10.25	10.15	0	2,861	0.00%
2018/10/17	0.8	10.05	0	0.00	10.05	0.8	3,249	0.03%
2018/10/16	2	10.00	0	0.00	10.00	2	3,302	0.06%
2018/10/15	1	10.05	0	0.00	10.00	1	3,510	0.03%
2018/10/12	2	9.93	0	0.00	10.00	2	3,625	0.06%
2018/10/11	22	9.62	0	0.00	9.51	22	3,709	0.59%
2018/10/09	2	10.45	8	10.53	10.55	-6	3,635	-0.17%
2018/10/08	1	10.75	0	0.00	10.65	1	3,621	0.03%
2018/10/05	10	11.00	0	0.00	10.85	10	3,693	0.27%
2018/10/03	3	11.65	0	0.00	11.45	3	3,705	0.08%
2018/10/02	0	0.00	1	11.65	11.55	-1	3,775	-0.03%
2018/10/01	0	0.00	1	11.65	11.65	-1	3,821	-0.03%
2018/09/28	0.8	11.65	0	0.00	11.65	0.8	3,878	0.02%
2018/09/27	3	11.62	2	11.75	11.65	1	3,936	0.03%
2018/09/26	1	11.25	0	0.00	11.30	1	3,991	0.03%
2018/09/25	0	0.00	4	11.25	11.20	-4	4,028	-0.10%
2018/09/14	0	0.00	3	11.27	11.25	-3	5,189	-0.06%
2018/09/13	0	0.00	1	11.25	11.10	-1	5,298	-0.02%
2018/09/10	40	11.08	0	0.00	11.10	40	5,833	0.69%
2018/09/06	1	11.85	0	0.00	11.85	1	6,068	0.02%
2018/09/04	2	11.80	0	0.00	11.90	2	6,372	0.03%
2018/09/03	0	0.00	0.2	11.80	11.80	-0.2	6,623	0.00%
2018/08/31	0	0.00	0	12.10	12.15	0	6,757	0.00%
2018/08/30	20	12.10	0	0.00	12.05	20	7,089	0.28%
2018/08/28	1	12.10	0	0.00	12.05	1	7,856	0.01%
2018/08/24	0	0.00	2	11.70	11.75	-2	8,472	-0.02%
2018/08/23	0	0.00	10	11.75	11.80	-10	9,256	-0.11%
2018/08/20	12	11.38	0	0.00	11.30	12	11,423	0.11%
2018/08/15	0	0.00	6	11.60	11.50	-6	11,468	-0.05%
2018/08/13	4	11.63	2	11.60	11.70	2	11,519	0.02%
2018/08/10	21	12.53	14	12.67	12.40	7	11,489	0.06%
2018/08/07	5	12.90	0	0.00	12.90	5	11,535	0.04%
2018/07/30	5	14.00	10	14.00	13.90	-5	11,765	-0.04%
2018/07/27	5	13.98	35	14.09	13.95	-30	11,709	-0.26%
2018/07/26	23	14.19	17	14.32	14.15	6	11,777	0.05%
2018/07/20	3	13.87	0	0.00	13.80	3	11,348	0.03%
2018/07/19	0	0.00	1	13.55	14.10	-1	11,148	-0.01%
2018/07/18	11	13.50	11	13.75	13.55	0	11,136	0.00%
2018/07/13	0	0.00	2	13.55	13.45	-2	10,974	-0.02%
2018/07/12	2	13.10	0	0.00	13.20	2	10,896	0.02%
2018/07/10	3	13.60	3	13.70	13.55	0	10,881	0.00%
2018/07/06	2	13.05	4.2	13.21	13.40	-2.2	10,787	-0.02%
2018/07/04	46	13.67	18	13.86	13.55	28	10,676	0.26%
2018/07/02	1	13.70	2	13.80	13.65	-1	10,540	-0.01%
2018/06/29	0	0.00	1	14.00	13.90	-1	10,606	-0.01%
2018/06/27	4	13.54	0	0.00	13.85	4	10,492	0.04%
2018/06/26	67	13.83	76	14.03	13.70	-9	10,414	-0.09%
2018/06/25	6	13.52	0	0.00	13.30	6	9,758	0.06%
2018/06/22	2	14.30	0	0.00	14.25	2	9,550	0.02%
2018/06/20	6	14.80	6	14.98	14.90	0	9,372	0.00%
2018/06/19	28	14.89	58	15.04	14.95	-30	9,163	-0.33%
2018/06/15	0	0.00	57	14.70	14.95	-57	9,080	-0.63%
2018/06/14	7	14.95	7	14.61	14.65	0	8,974	0.00%
2018/06/13	7	14.45	3	14.55	14.35	4	8,788	0.05%
2018/06/12	5.1	14.75	22	14.94	14.80	-17	8,634	-0.20%
2018/06/11	3	15.13	20	15.11	15.20	-17	8,501	-0.20%
2018/06/07	17	15.22	35	14.92	15.05	-18	8,130	-0.22%
2018/06/06	7	15.31	73	15.11	15.40	-66	7,829	-0.84%
2018/06/05	9	15.15	15	15.10	14.70	-6	7,543	-0.08%
2018/06/04	56	15.28	6.8	15.04	15.35	49.2	7,316	0.67%
2018/06/01	40	14.75	24	14.66	14.60	16	6,950	0.23%
2018/05/31	225	15.61	149	15.66	15.10	76	6,711	1.13%	大買/大賣/
2018/05/30	7	14.84	86	14.50	14.80	-79	5,943	-1.33%
2018/05/29	50	14.49	63	14.72	14.70	-13	5,542	-0.23%
2018/05/28	99	13.65	78	13.39	13.75	21	4,475	0.47%
2018/05/25	0	0.00	0.5	12.45	12.50	-0.5	3,834	-0.01%
2018/05/24	0	0.00	4	12.41	12.40	-4	3,834	-0.10%
2018/05/22	0	0.00	5	12.65	12.35	-5	3,857	-0.13%
2018/05/21	0	0.00	38	12.41	12.50	-38	3,949	-0.96%
2018/05/18	0	0.00	7	12.54	12.25	-7	3,959	-0.18%
2018/05/17	37	12.40	0	0.00	12.40	37	3,962	0.93%
2018/05/15	0	0.00	2	12.25	12.20	-2	3,879	-0.05%
2018/05/14	0	0.00	20	12.29	12.25	-20	3,949	-0.51%
2018/05/11	106	12.20	48	12.29	11.95	58	3,894	1.49%	大買/
2018/05/08	0	0.00	20	11.25	11.65	-20	3,953	-0.51%
2018/05/07	10	11.20	5	11.15	11.15	5	3,898	0.13%
2018/05/04	4	11.15	9	11.19	11.15	-5	3,938	-0.13%
2018/05/03	23	11.20	28	11.25	11.15	-5	3,972	-0.13%
2018/04/27	0	0.00	15	10.95	10.95	-15	4,028	-0.37%
2018/04/25	0	0.00	5	11.25	11.15	-5	4,195	-0.12%
2018/04/24	5	11.35	23	11.31	11.25	-18	4,402	-0.41%
2018/04/17	3	11.05	0	0.00	10.95	3	4,980	0.06%
2018/04/16	5	11.25	0	0.00	11.20	5	5,326	0.09%
2018/04/11	3	11.45	0	0.00	11.35	3	7,074	0.04%
2018/04/09	0	0.00	9	11.60	11.40	-9	7,521	-0.12%
2018/04/02	20	11.70	20	11.80	11.50	0	7,518	0.00%
2018/03/31	0	0.00	10	11.45	11.40	-10	7,419	-0.13%
2018/03/29	3	11.40	3	11.50	11.45	0	7,401	0.00%
2018/03/28	0	0.00	11.9	11.29	11.25	-11.9	7,342	-0.16%
2018/03/21	5	11.72	15	11.74	11.60	-10	7,332	-0.14%
2018/03/20	5	11.50	4	11.45	11.40	1	7,201	0.01%
2018/03/19	10	11.70	2	11.75	11.70	8	7,168	0.11%
2018/03/14	0	0.00	10	12.00	12.00	-10	7,265	-0.14%
2018/03/13	0	0.00	1	11.90	11.85	-1	7,252	-0.01%
2018/03/12	0	0.00	2.8	11.84	11.90	-2.8	7,235	-0.04%
2018/03/09	12	12.01	17	12.07	11.80	-5	7,196	-0.07%
2018/03/08	9	11.67	9	11.76	11.65	0	7,025	0.00%
2018/03/07	0	0.00	10	11.50	11.30	-10	6,963	-0.14%
2018/02/27	0	0.00	5	11.70	11.40	-5	7,166	-0.07%
2018/02/26	10	11.50	3	11.60	11.25	7	7,109	0.10%
2018/02/21	0	0.00	22	11.02	11.30	-22	7,163	-0.31%
2018/02/09	24	10.17	0	0.00	10.75	24	6,977	0.34%
2018/02/07	20	11.23	15	11.33	11.05	5	6,926	0.07%
2018/02/06	0	0.00	10	10.80	10.85	-10	6,946	-0.14%
2018/02/05	2	11.85	5	11.90	11.85	-3	6,866	-0.04%
2018/02/02	20	12.48	0	0.00	12.45	20	6,799	0.29%
2018/02/01	3	13.20	3	12.90	12.85	0	6,761	0.00%
2018/01/31	14	12.96	18	12.99	13.05	-4	6,776	-0.06%
2018/01/29	0	0.00	2	12.60	12.60	-2	6,553	-0.03%
2018/01/26	0	0.00	4	12.60	12.75	-4	6,514	-0.06%
2018/01/25	2	12.90	2	12.85	12.60	0	6,466	0.00%
2018/01/22	12	12.53	12	12.65	12.60	0	6,293	0.00%
2018/01/18	7	12.87	4	12.93	12.50	3	6,271	0.05%
2018/01/17	4	12.45	0	0.00	12.45	4	6,067	0.07%
2018/01/16	3	12.35	2	12.30	12.40	1	5,996	0.02%
2018/01/15	4	12.50	13	12.92	12.20	-9	5,924	-0.15%
2018/01/12	0	0.00	7	12.90	12.80	-7	5,731	-0.12%
2018/01/11	37	13.04	105	13.19	12.95	-68	5,662	-1.20%	大賣/
2018/01/10	23	13.10	318	13.37	13.05	-295	5,506	-5.36%	大賣/鉅額交易
2018/01/09	2	12.75	8	12.76	12.80	-6	5,365	-0.11%
2018/01/08	78	13.10	70.5	13.26	13.15	7.5	5,139	0.15%
2018/01/05	18	12.11	31	12.59	12.80	-13	4,280	-0.30%
2018/01/04	24	11.70	10	11.50	11.65	14	3,617	0.39%
2018/01/03	9	11.09	0	0.00	10.95	9	3,259	0.28%