友訊 (2332)-兆豐-竹北券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間: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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	7	17.96	0	0.00	17.85	7	2,936	0.24%
2024/05/10	5	17.90	0	0.00	18.10	5	2,996	0.17%
2024/05/06	0	0.00	1	17.95	17.90	-1	3,099	-0.03%
2024/04/30	0	0.00	1.9	17.88	17.90	-1.9	3,122	-0.06%
2024/04/26	0	0.00	1	17.70	17.70	-1	3,231	-0.03%
2024/04/23	0	0.00	1	17.70	17.55	-1	3,286	-0.03%
2024/04/19	0	0.00	2	17.40	17.20	-2	3,292	-0.06%
2024/04/16	20	17.40	0	0.00	17.30	20	3,278	0.61%
2024/04/12	1	17.95	2	17.85	18.10	-1	3,246	-0.03%
2024/04/11	20	17.90	0	0.00	17.90	20	3,211	0.62%
2024/03/27	0	0.00	1	18.65	18.60	-1	3,246	-0.03%
2024/03/25	0	0.00	3	19.00	18.85	-3	3,270	-0.09%
2024/03/22	0	0.00	1	18.70	18.70	-1	3,321	-0.03%
2024/03/20	1	18.55	0	0.00	18.45	1	3,389	0.03%
2024/03/19	0	0.00	3	18.80	18.70	-3	3,423	-0.09%
2024/03/15	2	18.50	1	18.50	18.55	1	3,534	0.03%
2024/03/14	7	18.49	0	0.00	18.50	7	3,575	0.20%
2024/03/13	32	18.85	2	18.70	18.70	30	3,605	0.83%
2024/03/12	1	18.95	0	0.00	18.95	1	3,627	0.03%
2024/03/11	0	0.00	1	18.95	18.95	-1	3,704	-0.03%
2024/03/08	7	18.99	2	18.83	18.85	5	3,901	0.13%
2024/03/07	16	19.63	7	19.83	19.20	9	4,005	0.22%
2024/03/06	2	19.48	0	0.00	19.50	2	4,070	0.05%
2024/03/05	1	19.50	0	0.00	19.70	1	4,347	0.02%
2024/03/04	4.6	19.59	6	19.63	19.65	-1.4	4,287	-0.03%
2024/03/01	0	0.00	3	19.10	19.10	-3	4,119	-0.07%
2024/02/29	11	19.31	7	19.30	19.35	4	4,093	0.10%
2024/02/27	1	19.15	3	19.15	19.15	-2	4,082	-0.05%
2024/02/26	6	19.70	2	19.48	19.40	4	4,054	0.10%
2024/02/23	5	19.44	2	19.45	19.30	3	4,030	0.07%
2024/02/22	2	19.70	0	0.00	19.60	2	4,046	0.05%
2024/02/21	13	19.65	0	0.00	19.60	13	4,036	0.32%
2024/02/20	5	19.64	2	19.75	19.95	3	3,996	0.08%
2024/02/19	5	19.51	0	0.00	19.40	5	3,815	0.13%
2024/02/16	0	0.00	2	19.53	19.55	-2	3,839	-0.05%
2024/02/15	2	19.55	1	19.35	19.40	1	3,810	0.03%
2024/02/05	1	19.00	0	0.00	18.95	1	3,731	0.03%
2024/02/02	3	19.42	0	0.00	19.35	3	3,719	0.08%
2024/01/30	1	19.35	0	0.00	19.35	1	3,672	0.03%
2024/01/26	1	19.40	0	0.00	19.35	1	3,744	0.03%
2024/01/24	1	19.60	0	0.00	19.50	1	3,761	0.03%
2024/01/23	0	0.00	11	19.65	19.65	-11	3,783	-0.29%
2024/01/22	1	18.95	1	19.00	19.00	0	3,668	0.00%
2024/01/18	5	18.91	4	18.50	18.50	1	3,690	0.03%
2024/01/17	0	0.00	1	18.55	18.60	-1	3,681	-0.03%
2024/01/16	11	18.80	0	0.00	18.80	11	3,684	0.30%
2024/01/10	0	0.00	0.5	19.10	19.05	-0.5	3,792	-0.01%
2024/01/09	0	0.00	0.3	19.10	19.20	-0.3	3,837	-0.01%
2024/01/08	1	19.50	0	0.00	19.35	1	3,868	0.03%
2024/01/04	1	19.50	0	0.00	19.50	1	3,914	0.03%
2024/01/03	10	19.95	0	0.00	19.90	10	3,934	0.25%
2024/01/02	1	20.05	2	20.15	20.05	-1	3,931	-0.03%
2023/12/21	1	19.60	0	0.00	19.55	1	4,001	0.02%
2023/12/18	1	20.25	1	20.00	19.80	0	4,110	0.00%
2023/12/15	0	0.00	4	19.88	19.80	-4	4,472	-0.09%
2023/12/14	17	19.79	1	20.00	19.80	16	4,614	0.35%
2023/12/13	7	19.86	10	20.02	19.80	-3	4,622	-0.06%
2023/12/11	1	19.80	0	0.00	19.80	1	4,740	0.02%
2023/12/08	1	20.00	1	19.95	20.00	0	4,773	0.00%
2023/12/05	3	20.25	50	20.35	20.25	-47	4,902	-0.96%
2023/12/04	3	20.55	0	0.00	20.45	3	4,908	0.06%
2023/11/30	0	0.00	1	19.75	20.40	-1	4,859	-0.02%
2023/11/27	2	19.25	0	0.00	19.00	2	5,049	0.04%
2023/11/22	0	0.00	1	19.30	19.30	-1	5,940	-0.02%
2023/11/20	0	0.00	3	19.10	19.05	-3	7,012	-0.04%
2023/11/15	1	18.55	3	18.80	18.55	-2	9,314	-0.02%
2023/11/14	0	0.00	3	18.70	18.70	-3	9,980	-0.03%
2023/11/13	1	18.50	0	0.00	18.45	1	10,557	0.01%
2023/11/10	3	18.52	0	0.00	18.40	3	11,187	0.03%
2023/11/08	1	18.70	0	0.00	18.70	1	11,493	0.01%
2023/11/06	1	18.90	0	0.00	19.00	1	11,481	0.01%
2023/10/26	1	18.50	14	18.37	18.35	-13	11,568	-0.11%
2023/10/25	13	18.86	0	0.00	18.85	13	11,596	0.11%
2023/10/23	1	18.60	0	0.00	18.50	1	11,634	0.01%
2023/10/19	1	18.65	2	18.58	18.70	-1	11,696	-0.01%
2023/10/18	1	18.50	0	0.00	18.55	1	11,729	0.01%
2023/10/16	0	0.00	1	19.35	19.25	-1	11,914	-0.01%
2023/10/13	0	0.00	1	19.80	19.65	-1	12,001	-0.01%
2023/10/12	1	19.90	1	19.85	20.00	0	12,084	0.00%
2023/10/05	1	20.40	3	20.47	20.35	-2	12,157	-0.02%
2023/10/04	1	19.95	0	0.00	20.25	1	12,249	0.01%
2023/10/02	6	20.44	1	20.50	20.65	5	12,400	0.04%
2023/09/28	5	20.10	0	0.00	20.10	5	12,461	0.04%
2023/09/25	2	20.28	3	20.25	20.35	-1	13,199	-0.01%
2023/09/22	7	20.04	0	0.00	19.90	7	13,386	0.05%
2023/09/21	4	19.95	0	0.00	19.90	4	13,530	0.03%
2023/09/20	94	20.64	0	0.00	20.35	94	13,698	0.69%
2023/09/19	1	21.20	2	21.20	21.10	-1	13,631	-0.01%
2023/09/18	1	21.10	1	20.90	20.85	0	13,624	0.00%
2023/09/15	7	21.04	0	0.00	21.00	7	13,665	0.05%
2023/09/14	1	21.40	2	21.33	21.20	-1	13,596	-0.01%
2023/09/13	11.1	21.27	0	0.00	21.10	11.1	13,585	0.08%
2023/09/11	1	21.85	13	21.98	21.70	-12	14,095	-0.09%
2023/09/08	1.1	22.96	3	22.80	22.60	-1.9	14,002	-0.01%
2023/09/07	14	23.28	0	0.00	23.05	14	13,929	0.10%
2023/09/06	2.1	24.14	3	24.22	23.85	-0.9	13,788	-0.01%
2023/09/05	6	24.03	0	0.00	24.05	6	13,681	0.04%
2023/09/04	2	24.28	1	24.35	24.00	1	13,625	0.01%
2023/09/01	1	24.80	0	0.00	24.70	1	13,482	0.01%
2023/08/31	0	0.00	3	25.15	25.05	-3	13,413	-0.02%
2023/08/30	2	25.35	1	25.40	25.10	1	13,465	0.01%
2023/08/29	2	25.40	9	25.32	25.05	-7	13,510	-0.05%
2023/08/28	18	26.41	20	26.24	25.55	-2	13,347	-0.01%
2023/08/25	13	26.01	23	25.86	25.85	-10	12,969	-0.08%
2023/08/24	9	25.58	20	25.86	25.65	-11	12,541	-0.09%
2023/08/23	58	25.64	27	25.77	25.40	31	12,051	0.26%
2023/08/22	86	25.30	95	25.34	25.25	-9	11,505	-0.08%
2023/08/21	25	25.11	26	24.82	25.40	-1	10,725	-0.01%
2023/08/18	23	23.59	29	23.58	23.50	-6	9,920	-0.06%
2023/08/17	13	22.76	22	22.65	22.95	-9	9,282	-0.10%
2023/08/16	32	21.53	14	21.70	21.40	18	8,851	0.20%
2023/08/15	0	0.00	2	20.90	21.15	-2	8,551	-0.02%
2023/08/10	1	19.60	0	0.00	19.50	1	8,455	0.01%
2023/08/08	1	20.05	0	0.00	19.95	1	8,578	0.01%
2023/07/27	0	0.00	1	20.10	20.20	-1	8,365	-0.01%
2023/07/17	0	0.00	10	22.37	22.45	-10	7,832	-0.13%
2023/07/14	0	0.00	2	21.60	21.80	-2	7,763	-0.03%
2023/07/13	5	21.85	5	21.86	21.45	0	7,781	0.00%
2023/07/11	4	22.09	0	0.00	21.95	4	7,776	0.05%
2023/07/10	1	22.20	0	0.00	22.50	1	7,679	0.01%
2023/07/06	4	22.41	0	0.00	22.45	4	7,518	0.05%
2023/07/05	10	22.28	6	22.23	22.25	4	7,433	0.05%
2023/07/04	6	22.60	3	22.85	22.55	3	7,337	0.04%
2023/07/03	3	23.15	8	23.03	23.15	-5	7,169	-0.07%
2023/06/30	0	0.00	3	21.73	21.85	-3	6,712	-0.04%
2023/06/29	1	21.30	2	21.45	21.45	-1	6,520	-0.02%
2023/06/28	3	21.33	1	21.45	21.15	2	6,379	0.03%
2023/06/27	15	21.44	24.8	21.15	20.70	-9.8	6,202	-0.16%
2023/06/26	2	21.30	0	0.00	21.05	2	6,024	0.03%
2023/06/21	0	0.00	2	21.00	21.05	-2	6,067	-0.03%
2023/06/20	0	0.00	2	20.30	20.25	-2	6,010	-0.03%
2023/06/19	2	19.95	18	19.95	19.95	-16	6,005	-0.27%
2023/06/16	1	20.75	0	0.00	20.60	1	5,875	0.02%
2023/06/15	19	21.83	2	21.60	21.85	17	5,554	0.31%
2023/06/13	5	20.55	5	20.60	20.50	0	5,194	0.00%
2023/06/12	0	0.00	3	20.50	20.45	-3	5,178	-0.06%
2023/06/07	3	20.70	0	0.00	20.70	3	5,100	0.06%
2023/06/06	0	0.00	2	20.80	20.80	-2	5,069	-0.04%
2023/06/05	2	21.35	3.1	21.39	21.45	-1.1	4,996	-0.02%
2023/06/02	12	21.46	13	21.47	21.65	-1	4,862	-0.02%
2023/06/01	2	20.98	0	0.00	20.95	2	4,763	0.04%
2023/05/31	1	20.85	0	0.00	20.90	1	4,730	0.02%
2023/05/30	1	20.55	0.6	20.50	20.60	0.4	4,667	0.01%
2023/05/29	1	19.75	0	0.00	19.95	1	4,623	0.02%
2023/05/25	15	20.20	5	20.25	20.20	10	4,685	0.21%
2023/05/24	1	20.25	5	20.30	20.25	-4	4,643	-0.09%
2023/05/23	2	20.13	0	0.00	20.10	2	4,580	0.04%
2023/05/22	0	0.00	5	19.96	20.35	-5	4,516	-0.11%
2023/05/19	13	19.52	14	19.71	20.05	-1	4,386	-0.02%
2023/05/18	10	19.00	7	19.25	19.20	3	4,153	0.07%
2023/05/16	10	19.05	0	0.00	19.05	10	4,108	0.24%
2023/05/15	7	18.92	7	19.25	19.25	0	4,194	0.00%
2023/05/09	0	0.00	1	18.20	18.10	-1	3,994	-0.03%
2023/05/04	1	17.70	0	0.00	18.00	1	3,986	0.03%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/26	1	17.55	0	0.00	17.40	1	4,001	0.02%
2023/04/25	2	17.30	1	17.35	17.40	1	3,995	0.03%
2023/04/24	3	17.90	2	17.85	17.85	1	3,961	0.03%
2023/04/21	4	17.99	0	0.00	17.75	4	3,969	0.10%
2023/04/20	5	18.76	3	18.55	18.55	2	3,906	0.05%
2023/04/18	1	19.00	0	0.00	19.00	1	3,884	0.03%
2023/04/17	0	0.00	2	19.20	19.30	-2	3,808	-0.05%
2023/04/13	1	18.65	2	18.90	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	7	18.95	18.95	-7	3,676	-0.19%
2023/04/11	0	0.00	2	18.85	18.80	-2	3,635	-0.06%
2023/04/10	4	18.53	0	0.00	18.65	4	3,644	0.11%
2023/04/06	0	0.00	3	18.75	18.85	-3	3,926	-0.08%
2023/03/31	6	18.20	6	18.40	18.20	0	3,907	0.00%
2023/03/29	2	18.35	0	0.00	18.30	2	4,340	0.05%
2023/03/28	1	19.00	6	18.75	18.60	-5	4,519	-0.11%
2023/03/27	4	18.80	7	18.66	18.85	-3	4,384	-0.07%
2023/03/24	0	0.00	2	18.20	18.15	-2	4,212	-0.05%
2023/03/23	0	0.00	2	17.33	17.35	-2	3,994	-0.05%
2023/03/21	3	16.65	0	0.00	16.65	3	3,908	0.08%
2023/03/16	1	16.50	0	0.00	16.05	1	3,887	0.03%
2023/03/14	2	16.65	14	16.73	16.75	-12	3,824	-0.31%
2023/03/13	1	16.55	6	16.75	16.75	-5	3,811	-0.13%
2023/03/10	0.2	17.15	0	0.00	16.95	0.2	3,757	0.01%
2023/03/09	0	0.00	1	17.45	17.35	-1	3,739	-0.03%
2023/03/08	0	0.00	50	17.50	17.65	-50	3,715	-1.35%
2023/03/07	12	17.51	0	0.00	17.50	12	3,682	0.33%
2023/03/06	5	17.76	49	17.75	17.55	-44	3,634	-1.21%
2023/03/03	1	17.45	2	17.65	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	1	17.55	17.50	-1	3,447	-0.03%
2023/03/01	1	17.25	0	0.00	17.20	1	3,345	0.03%
2023/02/24	5	16.75	34	17.33	17.20	-29	3,224	-0.90%
2023/02/23	0	0.00	4	17.20	16.80	-4	3,048	-0.13%
2023/02/22	9	16.70	0	0.00	16.75	9	2,946	0.31%
2023/02/21	12	16.79	0	0.00	16.85	12	2,910	0.41%
2023/02/20	1	16.70	0	0.00	16.75	1	2,906	0.03%
2023/02/17	0	0.00	2	16.65	16.65	-2	2,861	-0.07%
2023/02/16	12	16.77	4	16.78	16.60	8	2,839	0.28%
2023/02/15	1	16.20	2	16.10	16.20	-1	2,741	-0.04%
2023/02/14	1	16.15	4	16.18	16.35	-3	2,703	-0.11%
2023/02/13	15	16.26	3	15.93	16.25	12	2,643	0.45%
2023/02/06	0	0.00	2	15.80	15.60	-2	2,451	-0.08%
2023/02/02	2	15.70	1	15.70	15.70	1	2,429	0.04%
2023/02/01	4	15.51	1	15.60	15.55	3	2,412	0.12%
2023/01/31	0	0.00	1	15.50	15.35	-1	2,401	-0.04%
2023/01/16	1	15.00	0	0.00	15.00	1	2,361	0.04%
2023/01/13	2	15.20	0	0.00	15.05	2	2,350	0.09%
2023/01/10	1	15.45	0	0.00	15.55	1	2,393	0.04%
2023/01/09	2	15.53	0	0.00	15.55	2	2,397	0.08%
2023/01/06	0	0.00	2	15.30	15.60	-2	2,400	-0.08%
2022/12/29	1	14.80	0	0.00	14.75	1	2,486	0.04%
2022/12/28	2	15.08	0	0.00	14.85	2	2,505	0.08%
2022/12/26	1	15.95	3	15.93	15.80	-2	2,385	-0.08%
2022/12/23	0	0.00	2	15.75	15.60	-2	2,128	-0.09%
2022/12/22	3	15.78	0	0.00	15.60	3	2,091	0.14%
2022/12/21	3	15.98	1	16.05	15.80	2	2,031	0.10%
2022/12/20	0	0.00	90	16.15	16.15	-90	1,621	-5.55%
2022/12/14	0	0.00	8	15.10	15.05	-8	1,455	-0.55%
2022/12/13	0	0.00	1	15.00	15.05	-1	1,460	-0.07%
2022/12/12	0	0.00	1	14.80	14.95	-1	1,485	-0.07%
2022/12/08	0	0.00	0.9	14.55	14.65	-0.9	1,521	-0.06%
2022/12/07	0	14.75	0	0.00	14.65	0	1,544	0.00%
2022/12/02	1	15.20	1	15.30	15.25	0	1,761	0.00%
2022/12/01	2	15.13	2	15.15	15.15	0	1,801	0.00%
2022/11/24	0	0.00	2	14.60	14.60	-2	1,997	-0.10%
2022/11/18	0	0.00	1	14.50	14.50	-1	2,168	-0.05%
2022/11/17	0	0.00	1	14.75	14.65	-1	2,170	-0.05%
2022/11/14	0	0.00	2	15.08	15.00	-2	2,240	-0.09%
2022/11/10	1	15.05	0	0.00	15.00	1	2,367	0.04%
2022/11/09	0	0.00	5	15.15	15.05	-5	3,088	-0.16%
2022/11/07	2	14.95	1	14.90	14.95	1	3,093	0.03%
2022/11/04	2	14.98	0	0.00	15.05	2	3,118	0.06%
2022/11/03	1	15.00	0	0.00	15.00	1	3,132	0.03%
2022/11/02	2	14.90	1	14.90	14.90	1	3,183	0.03%
2022/10/28	0	0.00	1	14.45	14.40	-1	3,438	-0.03%
2022/10/25	1	14.70	1	14.80	14.75	0	3,749	0.00%
2022/10/24	1	14.75	1	14.60	14.60	0	3,837	0.00%
2022/10/21	2	14.53	0	0.00	14.50	2	3,915	0.05%
2022/10/19	0	0.00	1	15.05	15.00	-1	3,951	-0.03%
2022/10/18	1	15.00	0	0.00	15.10	1	3,955	0.03%
2022/10/17	0	0.00	1	14.40	14.85	-1	3,952	-0.03%
2022/10/11	79	14.75	0	0.00	14.70	79	3,917	2.02%
2022/10/07	2	15.50	1	15.45	15.45	1	3,905	0.03%
2022/10/06	2	15.25	0	0.00	15.15	2	3,901	0.05%
2022/10/05	1	15.30	0	0.00	15.30	1	3,852	0.03%
2022/10/03	111	14.67	0	0.00	14.55	111	3,863	2.87%	大買/鉅額交易
2022/09/23	2	16.10	0	0.00	15.80	2	3,858	0.05%
2022/09/21	1	16.25	0	0.00	16.25	1	3,826	0.03%
2022/09/15	0	0.00	1	17.60	17.45	-1	3,742	-0.03%
2022/09/14	2	17.28	0	0.00	17.30	2	3,716	0.05%
2022/09/13	1	17.70	0	0.00	17.50	1	3,700	0.03%
2022/09/12	0	0.00	2	17.60	17.75	-2	3,649	-0.05%
2022/09/07	0	0.00	1	17.30	17.40	-1	3,561	-0.03%
2022/09/06	0	0.00	1	17.45	16.95	-1	3,516	-0.03%
2022/09/05	2	17.20	0	0.00	17.10	2	3,477	0.06%
2022/09/01	0	0.00	1	16.95	17.00	-1	3,311	-0.03%
2022/08/31	1	16.70	1	16.80	16.75	0	3,279	0.00%
2022/08/29	1	16.50	0	0.00	16.40	1	3,276	0.03%
2022/08/26	4	17.20	2	17.40	17.10	2	3,414	0.06%
2022/08/25	0	0.00	4	16.98	17.10	-4	3,289	-0.12%
2022/08/24	1	16.75	0	0.00	16.70	1	3,265	0.03%
2022/08/23	0	0.00	2	16.85	16.70	-2	3,258	-0.06%
2022/08/22	3	16.82	8	16.92	16.85	-5	3,235	-0.15%
2022/08/19	1	16.50	2	16.40	16.50	-1	3,179	-0.03%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	6	16.74	18	16.60	16.60	-12	3,109	-0.39%
2022/08/16	9	17.37	3	17.15	17.20	6	3,011	0.20%
2022/08/15	2	16.75	0	0.00	16.75	2	2,293	0.09%
2022/08/11	2	16.98	0	0.00	16.85	2	2,287	0.09%
2022/08/10	22	17.10	2	17.13	17.10	20	2,260	0.88%
2022/08/09	1	17.25	1	17.15	17.05	0	2,240	0.00%
2022/08/05	1	16.85	1	17.25	17.30	0	2,083	0.00%
2022/08/03	7	16.92	4	16.90	16.60	3	1,952	0.15%
2022/08/02	1	17.40	0	0.00	17.25	1	1,876	0.05%
2022/07/29	1	17.10	1	17.25	17.20	0	1,682	0.00%
2022/07/28	14	16.52	0	0.00	16.55	14	1,594	0.88%
2022/07/21	0	0.00	1	16.40	16.30	-1	1,493	-0.07%
2022/07/20	0	0.00	1	16.35	16.10	-1	1,474	-0.07%
2022/07/18	0	0.00	4	16.21	16.25	-4	1,491	-0.27%
2022/07/13	1	15.25	0	0.00	15.20	1	1,523	0.07%
2022/07/11	0	0.00	1	15.25	15.40	-1	1,485	-0.07%
2022/07/07	0	0.00	1	14.70	15.05	-1	1,472	-0.07%
2022/07/01	0	0.00	1	14.15	14.40	-1	1,500	-0.07%
2022/06/30	0	0.00	1	14.50	14.50	-1	1,446	-0.07%
2022/06/17	1	15.05	0	0.00	14.85	1	1,555	0.06%
2022/06/13	2	15.45	14	15.26	15.25	-12	1,536	-0.78%
2022/06/09	12	15.85	0	0.00	15.85	12	1,525	0.79%
2022/06/06	1	15.90	1	16.05	16.05	0	1,533	0.00%
2022/05/27	1	15.40	0	0.00	15.40	1	1,451	0.07%
2022/05/24	0	15.30	0	0.00	15.30	0	1,493	0.00%
2022/05/23	0	0.00	1	15.50	15.50	-1	1,490	-0.07%
2022/05/06	0	0.00	7	16.00	16.00	-7	1,459	-0.48%
2022/05/05	0	0.00	5	16.18	16.20	-5	1,463	-0.34%
2022/05/04	1	16.15	0	0.00	16.10	1	1,460	0.07%
2022/04/29	2	16.90	12	16.95	16.95	-10	1,415	-0.71%
2022/04/28	0	0.00	5.7	16.76	16.80	-5.7	1,441	-0.40%
2022/04/27	1	16.25	1	16.20	16.40	0	1,436	0.00%
2022/04/25	16	16.99	0	0.00	16.55	16	1,433	1.12%
2022/04/22	0	0.00	3	17.40	17.60	-3	1,411	-0.21%
2022/04/21	4	17.41	0	0.00	17.25	4	1,411	0.28%
2022/04/20	13	17.56	5	17.17	17.60	8	1,393	0.57%
2022/04/19	0.2	16.80	3	16.90	17.10	-2.8	1,346	-0.21%
2022/04/18	0	0.00	3	16.80	16.65	-3	1,347	-0.22%
2022/04/15	1	16.55	2	16.65	16.55	-1	1,460	-0.07%
2022/04/13	1	16.50	1	16.60	16.50	0	1,548	0.00%
2022/04/11	0	0.00	1	16.25	16.25	-1	1,596	-0.06%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/06	1	16.60	2	16.60	16.60	-1	1,672	-0.06%
2022/03/31	1	17.15	0	0.00	16.85	1	1,869	0.05%
2022/03/30	1	17.20	1	17.35	17.45	0	1,871	0.00%
2022/03/25	1	17.30	1	17.35	17.30	0	1,906	0.00%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/18	2	16.58	1	16.60	16.65	1	1,937	0.05%
2022/03/16	0	0.00	1	16.10	16.05	-1	2,020	-0.05%
2022/03/14	0	0.00	0.1	16.05	16.15	-0.1	2,061	0.00%
2022/03/11	1	15.90	1	15.95	15.95	0	2,074	0.00%
2022/03/08	2	15.75	0	0.00	15.35	2	2,089	0.10%
2022/03/07	0	0.00	1	16.10	15.95	-1	2,050	-0.05%
2022/03/03	0	16.70	0	0.00	16.70	0	2,081	0.00%
2022/02/25	0	0.00	3	16.40	16.40	-3	2,211	-0.14%
2022/02/24	0	0.00	1	16.70	16.45	-1	2,329	-0.04%
2022/02/21	1	17.00	0	0.00	17.20	1	2,691	0.04%
2022/02/18	0	17.11	0	0.00	17.15	0	2,804	0.00%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/10	0.2	17.10	0	0.00	17.10	0.2	3,315	0.01%
2022/02/09	1	17.05	0	0.00	17.25	1	3,432	0.03%
2022/01/24	2	16.58	0	0.00	16.55	2	4,105	0.05%
2022/01/21	0	0.00	4	16.95	16.85	-4	4,128	-0.10%
2022/01/18	3	17.45	0	0.00	17.30	3	4,241	0.07%
2022/01/17	1	17.20	0	0.00	17.45	1	4,292	0.02%
2022/01/14	0	0.00	2	17.10	17.10	-2	4,309	-0.05%
2022/01/07	1	17.65	2	17.80	17.65	-1	4,468	-0.02%
2022/01/03	2.6	18.78	30	18.91	18.70	-27.4	4,470	-0.61%
2021/12/30	0	0.00	5	18.88	19.00	-5	4,460	-0.11%
2021/12/29	1	18.65	2	18.73	18.75	-1	4,462	-0.02%
2021/12/28	31	18.85	23	18.50	18.65	8	4,484	0.18%
2021/12/24	27	18.71	0	0.00	18.60	27	4,372	0.62%
2021/12/23	3	18.77	21	18.57	19.00	-18	4,412	-0.41%
2021/12/22	13	18.35	13	18.60	18.35	0	4,364	0.00%
2021/12/21	20	18.50	0	0.00	18.45	20	4,365	0.46%
2021/12/17	1	18.70	1	18.35	18.35	0	4,350	0.00%
2021/12/16	0.2	18.95	0	0.00	18.90	0.2	4,316	0.00%
2021/12/15	0	0.00	1	18.35	18.35	-1	4,269	-0.02%
2021/12/14	0	0.00	16	18.46	18.30	-16	4,281	-0.37%
2021/12/13	2	18.90	0	0.00	18.90	2	4,277	0.05%
2021/12/09	10	19.00	0	0.00	18.65	10	4,212	0.24%
2021/12/08	1	18.60	3	18.60	18.70	-2	4,197	-0.05%
2021/12/07	1	18.35	0	0.00	18.25	1	4,194	0.02%
2021/12/06	3	18.20	0	0.00	18.15	3	4,192	0.07%
2021/12/03	0.4	18.20	0	0.00	18.20	0.4	4,189	0.01%
2021/12/02	4	18.50	0	0.00	18.10	4	4,205	0.10%
2021/11/30	1	18.45	3	18.38	18.35	-2	4,244	-0.05%
2021/11/26	0.1	19.15	0	0.00	18.85	0.1	4,214	0.00%
2021/11/25	0	0.00	5	19.85	19.50	-5	4,179	-0.12%
2021/11/24	3	20.13	0	0.00	20.00	3	4,163	0.07%
2021/11/23	6.2	20.55	9	20.33	20.20	-2.8	4,171	-0.07%
2021/11/22	11	21.81	17	21.73	21.45	-6	4,095	-0.15%
2021/11/10	5	19.18	0	0.00	19.45	5	3,891	0.13%
2021/11/09	0	0.00	18	19.35	19.35	-18	3,899	-0.46%
2021/11/08	7	19.51	21	19.42	19.40	-14	3,946	-0.35%
2021/11/05	1	20.65	5	21.10	20.65	-4	3,870	-0.10%
2021/11/04	2	20.65	0	0.00	21.00	2	3,878	0.05%
2021/11/02	5	21.20	5	21.50	20.80	0	3,869	0.00%
2021/11/01	0	0.00	23	21.09	21.20	-23	3,777	-0.61%
2021/10/29	3	20.57	3	20.82	20.50	0	3,691	0.00%
2021/10/28	5	20.80	1	20.85	20.80	4	3,633	0.11%
2021/10/27	2	21.10	18	20.96	21.00	-16	3,530	-0.45%
2021/10/26	4	20.33	104	20.79	20.80	-100	3,468	-2.88%	大賣/
2021/10/25	31	20.96	0	0.00	20.65	31	3,480	0.89%
2021/10/21	0	0.00	2	20.33	20.50	-2	3,439	-0.06%
2021/10/20	2	19.55	1	19.60	19.65	1	3,366	0.03%
2021/10/19	0	0.00	7	19.86	19.80	-7	3,913	-0.18%
2021/10/18	4	19.34	0	0.00	19.40	4	4,373	0.09%
2021/10/15	6	19.39	4	19.80	19.60	2	4,389	0.05%
2021/10/14	19	19.35	5	19.26	19.35	14	4,367	0.32%
2021/10/13	5	18.92	0	0.00	18.80	5	4,333	0.12%
2021/10/12	0	0.00	6	18.98	19.20	-6	4,351	-0.14%
2021/10/08	7	18.92	0	0.00	18.90	7	4,537	0.15%
2021/10/07	18	19.20	164	18.80	19.20	-146	4,439	-3.29%	大賣/鉅額交易
2021/10/06	4	18.38	7	18.67	18.15	-3	4,452	-0.07%
2021/10/04	0	0.00	2	17.85	17.80	-2	4,485	-0.04%
2021/10/01	6	18.30	1	18.20	18.10	5	4,517	0.11%
2021/09/30	1	18.85	2	18.70	18.75	-1	4,558	-0.02%
2021/09/29	0	0.00	4	18.70	18.45	-4	4,688	-0.09%
2021/09/28	2	18.20	0	0.00	18.45	2	5,006	0.04%
2021/09/27	2	18.28	0	0.00	18.25	2	5,008	0.04%
2021/09/23	2	18.15	3	18.33	18.45	-1	4,985	-0.02%
2021/09/22	2	18.20	1	18.15	18.25	1	4,984	0.02%
2021/09/17	2	17.73	10	17.82	18.15	-8	4,971	-0.16%
2021/09/16	0	0.00	2	17.40	17.25	-2	4,993	-0.04%
2021/09/15	1	17.25	1	17.35	17.20	0	5,004	0.00%
2021/09/14	2	17.25	0	0.00	17.20	2	5,041	0.04%
2021/09/13	1	17.15	1	17.25	17.25	0	5,083	0.00%
2021/09/10	2	17.13	0	0.00	17.15	2	5,128	0.04%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/06	2	17.15	1	17.35	17.05	1	5,204	0.02%
2021/09/03	3	17.53	1	17.65	17.45	2	5,232	0.04%
2021/09/02	1	17.75	0	0.00	17.40	1	5,261	0.02%
2021/09/01	1	17.65	6	17.59	17.75	-5	5,267	-0.09%
2021/08/27	0	0.00	1	17.65	17.45	-1	5,384	-0.02%
2021/08/26	1	17.65	0	0.00	17.45	1	5,389	0.02%
2021/08/25	0	0.00	1	17.65	17.75	-1	5,417	-0.02%
2021/08/23	1	16.65	0	0.00	16.85	1	5,493	0.02%
2021/08/20	0	0.00	1	16.40	16.45	-1	5,515	-0.02%
2021/08/18	1	16.55	0	0.00	16.80	1	5,511	0.02%
2021/08/17	13	16.50	13	16.45	16.45	0	5,516	0.00%
2021/08/16	21	16.55	0	0.00	16.50	21	5,489	0.38%
2021/08/12	0	0.00	3	18.03	18.05	-3	5,421	-0.06%
2021/08/11	61	18.25	0	0.00	18.10	61	5,628	1.08%
2021/08/10	40	18.40	0	0.00	18.35	40	5,674	0.70%
2021/08/09	1	18.90	0	0.00	18.70	1	5,716	0.02%
2021/08/02	2	19.45	1	19.40	19.40	1	6,110	0.02%
2021/07/30	1	19.60	0	0.00	19.35	1	6,168	0.02%
2021/07/29	10	19.97	9	19.40	20.00	1	6,186	0.02%
2021/07/28	1	19.35	1	19.40	19.35	0	6,150	0.00%
2021/07/26	2	20.25	0	0.00	20.15	2	6,289	0.03%
2021/07/23	5	20.42	4	20.65	20.60	1	6,215	0.02%
2021/07/22	3	20.42	5	19.64	20.45	-2	5,744	-0.03%
2021/07/21	0	0.00	1	18.65	18.60	-1	5,427	-0.02%
2021/07/20	4	18.94	0	0.00	18.85	4	5,491	0.07%
2021/07/19	1	19.00	1	19.15	19.10	0	5,613	0.00%
2021/07/16	11	19.20	1	19.20	19.20	10	6,024	0.17%
2021/07/15	2	19.33	3	19.32	19.45	-1	6,085	-0.02%
2021/07/14	2	19.00	0	0.00	18.90	2	5,965	0.03%
2021/07/13	0	0.00	1	19.15	18.75	-1	6,038	-0.02%
2021/07/12	0	0.00	1	18.65	18.55	-1	6,027	-0.02%
2021/07/08	2	18.93	0	0.00	18.80	2	6,295	0.03%
2021/07/07	1	19.05	1	19.00	18.95	0	6,468	0.00%
2021/07/06	0	0.00	1	19.30	19.35	-1	6,849	-0.01%
2021/07/05	1	19.45	0	0.00	20.15	1	6,920	0.01%
2021/06/29	0	0.00	14	18.95	19.05	-14	6,873	-0.20%
2021/06/28	1	19.30	3	19.30	19.30	-2	6,907	-0.03%
2021/06/25	1	19.55	2	19.55	19.40	-1	6,920	-0.01%
2021/06/24	3	19.02	1	19.00	18.95	2	6,986	0.03%
2021/06/23	10	18.81	10	18.28	18.95	0	7,038	0.00%
2021/06/22	5	18.30	2	18.10	18.10	3	7,074	0.04%
2021/06/16	1	19.35	1	19.05	18.85	0	7,241	0.00%
2021/06/11	0	0.00	3	19.32	19.25	-3	7,475	-0.04%
2021/06/10	6	19.71	5	19.85	19.75	1	7,454	0.01%
2021/06/07	1	19.75	0	0.00	19.70	1	7,430	0.01%
2021/06/04	1	19.65	2	19.55	19.50	-1	7,427	-0.01%
2021/06/02	3.3	19.88	0	0.00	19.80	3.3	7,505	0.04%
2021/05/25	0	0.00	4	19.33	19.20	-4	7,579	-0.05%
2021/05/24	1	18.80	0	0.00	18.90	1	7,582	0.01%
2021/05/21	1	18.90	0	0.00	18.85	1	7,613	0.01%
2021/05/20	3	18.62	2	19.00	18.35	1	7,723	0.01%
2021/05/19	4	18.85	1	19.00	18.85	3	7,749	0.04%
2021/05/18	0	0.00	1	18.25	18.40	-1	7,543	-0.01%
2021/05/17	6	17.24	13	17.20	17.05	-7	7,551	-0.09%
2021/05/13	3	17.73	2	18.73	18.60	1	7,498	0.01%
2021/05/12	0	0.00	6	18.59	17.85	-6	7,476	-0.08%
2021/05/11	23	19.72	1	19.50	19.30	22	7,309	0.30%
2021/05/10	0	0.00	1	20.75	20.70	-1	7,241	-0.01%
2021/05/07	8	21.24	7	20.10	21.25	1	7,273	0.01%
2021/05/06	48	20.21	9	20.38	20.00	39	7,257	0.54%
2021/05/05	5	20.45	1	20.30	20.30	4	7,216	0.06%
2021/05/03	45	21.76	5	21.25	21.25	40	7,374	0.54%
2021/04/29	1	22.95	0	0.00	22.85	1	7,364	0.01%
2021/04/27	2	23.35	4	23.55	23.60	-2	7,501	-0.03%
2021/04/26	5	22.75	5	22.75	22.70	0	7,364	0.00%
2021/04/23	11	22.98	4	22.90	22.80	7	7,366	0.10%
2021/04/22	3	23.92	7	23.83	23.15	-4	7,341	-0.05%
2021/04/21	48.2	23.40	1	23.45	23.35	47.2	6,992	0.67%
2021/04/20	5	23.72	0	0.00	23.70	5	6,993	0.07%
2021/04/19	1.3	23.72	3	23.63	23.65	-1.7	7,106	-0.02%
2021/04/16	0	0.00	6	23.94	23.85	-6	7,109	-0.08%
2021/04/15	3	24.05	0	0.00	24.15	3	7,356	0.04%
2021/04/14	11	23.83	5	23.59	23.70	6	7,381	0.08%
2021/04/13	1	25.65	0	0.00	24.95	1	7,423	0.01%
2021/04/12	0	0.00	5	25.95	26.10	-5	7,719	-0.06%
2021/04/09	1	25.25	0	0.00	25.25	1	7,419	0.01%
2021/04/08	7	24.91	4	24.90	25.05	3	7,311	0.04%
2021/04/07	1	24.40	0	0.00	24.30	1	7,251	0.01%
2021/04/01	5	24.20	1	24.20	24.10	4	7,472	0.05%
2021/03/31	2	24.60	5	24.57	24.40	-3	7,565	-0.04%
2021/03/30	1	24.25	0	0.00	24.45	1	8,201	0.01%
2021/03/29	5	24.25	6	24.22	24.10	-1	8,294	-0.01%
2021/03/26	1	24.40	1	24.35	24.35	0	8,355	0.00%
2021/03/25	1	24.85	0	0.00	24.70	1	8,476	0.01%
2021/03/23	1.2	24.68	0	0.00	24.65	1.2	8,756	0.01%
2021/03/22	1	24.55	0	0.00	24.90	1	8,859	0.01%
2021/03/19	2	24.35	0	0.00	24.20	2	8,967	0.02%
2021/03/18	1	24.65	6	24.98	24.40	-5	9,205	-0.05%
2021/03/16	1	24.20	0	0.00	24.05	1	10,214	0.01%
2021/03/12	4.1	24.24	1	24.15	24.30	3.1	11,261	0.03%
2021/03/10	0	0.00	1	23.75	23.50	-1	12,307	-0.01%
2021/03/09	1	22.80	0	0.00	23.05	1	12,599	0.01%
2021/03/08	1	23.50	1	23.20	23.30	0	12,988	0.00%
2021/03/04	1	23.85	4	24.04	23.80	-3	13,934	-0.02%
2021/03/03	1	24.35	1	24.55	24.55	0	14,290	0.00%
2021/03/02	21	24.95	7	24.69	24.30	14	14,512	0.10%
2021/02/26	4	24.55	1	24.45	24.45	3	15,123	0.02%
2021/02/25	1	25.05	0	0.00	24.90	1	16,307	0.01%
2021/02/24	1	25.40	0	0.00	24.95	1	16,690	0.01%
2021/02/23	3	25.10	0	0.00	25.40	3	16,965	0.02%
2021/02/22	1	25.40	0	0.00	25.45	1	17,300	0.01%
2021/02/17	0	0.00	2	24.15	24.80	-2	17,488	-0.01%
2021/02/05	3.5	23.99	0	0.00	23.85	3.5	17,636	0.02%
2021/02/03	1	24.20	0	0.00	24.00	1	20,297	0.00%
2021/02/01	0	0.00	1	23.55	23.70	-1	20,298	0.00%
2021/01/27	1	24.45	0	0.00	24.45	1	20,310	0.00%
2021/01/26	1	24.80	3	24.70	24.45	-2	20,419	-0.01%
2021/01/25	1	23.25	1	25.10	25.25	0	20,443	0.00%
2021/01/22	12	23.65	6	23.73	23.80	6	20,225	0.03%
2021/01/21	8.5	24.61	11	23.99	23.85	-2.5	20,153	-0.01%
2021/01/20	3	24.92	7	24.75	24.75	-4	19,974	-0.02%
2021/01/19	8	25.94	0	0.00	25.50	8	19,904	0.04%
2021/01/18	1	26.00	2	25.40	25.90	-1	19,888	-0.01%
2021/01/15	0	0.00	1	25.90	25.80	-1	19,807	-0.01%
2021/01/14	5	26.65	5	26.70	26.70	0	19,694	0.00%
2021/01/13	7	26.20	1	26.20	26.40	6	19,635	0.03%
2021/01/12	7	26.18	1	26.70	26.10	6	19,627	0.03%
2021/01/11	1	27.20	1.9	27.20	27.35	-0.9	19,445	0.00%
2021/01/08	5	27.28	89	27.06	26.90	-84	19,396	-0.43%
2021/01/07	7	28.09	37	27.88	27.90	-30	19,146	-0.16%
2021/01/06	2	28.13	25	28.28	28.00	-23	19,138	-0.12%
2021/01/05	16	30.16	2	28.75	28.85	14	18,887	0.07%
2021/01/04	14	29.32	7	29.22	29.25	7	18,481	0.04%
2020/12/31	5	28.50	10	28.50	28.70	-5	18,409	-0.03%
2020/12/30	12	29.07	1	28.80	29.05	11	18,389	0.06%
2020/12/29	7	29.26	2	29.10	29.05	5	18,366	0.03%
2020/12/28	7	28.60	1	28.50	28.55	6	18,193	0.03%
2020/12/25	5	28.46	10	28.36	28.20	-5	18,123	-0.03%
2020/12/24	8	29.31	9	29.25	28.30	-1	18,075	-0.01%
2020/12/23	3	28.25	7	28.14	28.40	-4	17,531	-0.02%
2020/12/22	6	28.30	5	28.27	27.55	1	17,525	0.01%
2020/12/21	3	28.23	10	28.30	28.05	-7	17,375	-0.04%
2020/12/18	6.1	28.96	1	28.90	28.85	5.1	17,222	0.03%
2020/12/17	3	28.65	6	28.85	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	3	28.35	2	28.30	28.35	1	16,987	0.01%
2020/12/14	1	28.10	2	28.40	28.15	-1	16,817	-0.01%
2020/12/11	15	28.78	15	28.34	28.35	0	16,622	0.00%
2020/12/10	7	29.56	11	29.82	29.50	-4	15,975	-0.03%
2020/12/09	4	29.34	1	29.55	28.95	3	15,487	0.02%
2020/12/08	11	28.70	9	28.15	28.85	2	14,869	0.01%
2020/12/07	21	28.07	23.4	27.94	28.00	-2.4	14,591	-0.02%
2020/12/04	65	26.93	153	27.15	27.25	-88	14,306	-0.62%	大賣/
2020/12/03	15	25.42	13	25.28	25.40	2	13,790	0.01%
2020/12/02	3	25.20	2	24.90	25.25	1	13,659	0.01%
2020/12/01	11	24.44	8	24.72	24.45	3	13,459	0.02%
2020/11/30	1	23.45	3	23.95	24.05	-2	13,389	-0.01%
2020/11/27	16	23.08	3	23.20	23.05	13	13,684	0.09%
2020/11/26	0	0.00	1	22.75	22.75	-1	13,364	-0.01%
2020/11/25	68	22.75	16	22.98	22.80	52	13,205	0.39%
2020/11/24	23	22.78	18	22.14	22.80	5	12,683	0.04%
2020/11/23	1	21.10	19	20.95	21.05	-18	11,589	-0.16%
2020/11/20	15	20.43	11.6	20.67	21.40	3.4	11,229	0.03%
2020/11/19	1	21.15	13	20.80	20.55	-12	11,119	-0.11%
2020/11/18	0	0.00	13	20.37	20.20	-13	11,100	-0.12%
2020/11/17	10	20.30	3	20.25	20.05	7	11,224	0.06%
2020/11/16	7	20.14	0	0.00	20.30	7	11,432	0.06%
2020/11/13	5	19.85	0	0.00	20.15	5	11,555	0.04%
2020/11/12	78	20.92	68	20.54	20.10	10	11,497	0.09%
2020/11/11	66	20.68	10	20.90	20.90	56	10,545	0.53%
2020/11/10	4	19.04	0	0.00	19.00	4	9,431	0.04%
2020/11/09	0	0.00	1	19.10	19.10	-1	9,448	-0.01%
2020/11/06	24	19.03	10	18.95	19.00	14	9,507	0.15%
2020/11/04	5	19.05	0	0.00	18.80	5	9,792	0.05%
2020/11/03	2	18.95	0	0.00	18.90	2	9,779	0.02%
2020/10/29	0	0.00	1	18.05	18.45	-1	9,859	-0.01%
2020/10/28	1	18.35	3	18.30	18.25	-2	9,821	-0.02%
2020/10/27	0	0.00	1	18.30	18.30	-1	9,899	-0.01%
2020/10/26	0	0.00	1	18.20	18.20	-1	9,994	-0.01%
2020/10/20	3	18.35	18	18.40	18.40	-15	10,813	-0.14%
2020/10/16	0	0.00	10	18.25	18.30	-10	12,284	-0.08%
2020/10/14	10	19.20	2	19.30	19.15	8	12,525	0.06%
2020/10/13	1	19.15	0	0.00	19.10	1	12,750	0.01%
2020/10/12	1	19.15	0	0.00	19.05	1	12,835	0.01%
2020/10/07	0	0.00	1	19.00	18.95	-1	13,121	-0.01%
2020/10/06	1	18.85	7	18.95	18.75	-6	13,190	-0.05%
2020/10/05	0	0.00	3	18.65	18.80	-3	13,421	-0.02%
2020/09/30	10	18.45	0	0.00	18.45	10	13,652	0.07%
2020/09/29	0	0.00	6	18.38	18.25	-6	13,912	-0.04%
2020/09/28	18	18.05	1	17.80	18.05	17	14,264	0.12%
2020/09/25	12	17.42	2	17.40	17.25	10	14,628	0.07%
2020/09/23	0	0.00	5	18.00	18.15	-5	15,546	-0.03%
2020/09/21	1	18.75	1	18.45	18.40	0	17,453	0.00%
2020/09/18	4	18.68	0	0.00	18.45	4	18,724	0.02%
2020/09/16	0	0.00	1	18.60	18.30	-1	20,093	0.00%
2020/09/11	8	17.80	7	17.78	17.95	1	20,533	0.00%
2020/09/10	0	0.00	2	18.05	17.95	-2	20,750	-0.01%
2020/09/09	0	0.00	17	17.55	18.25	-17	20,927	-0.08%
2020/09/08	23	17.95	2	18.03	17.95	21	20,932	0.10%
2020/09/07	6	18.35	23	18.20	18.10	-17	20,986	-0.08%
2020/09/04	8	18.50	21	18.50	18.50	-13	21,137	-0.06%
2020/09/03	10	19.56	5	19.16	19.05	5	21,304	0.02%
2020/09/02	10	19.51	11	19.59	19.70	-1	21,339	0.00%
2020/09/01	3	18.75	1	18.75	18.55	2	21,468	0.01%
2020/08/28	0	0.00	3	18.97	18.90	-3	22,792	-0.01%
2020/08/27	1	19.00	0	0.00	18.85	1	22,718	0.00%
2020/08/26	4	18.84	4	18.93	18.80	0	22,626	0.00%
2020/08/25	0	0.00	1	19.00	18.90	-1	22,715	0.00%
2020/08/24	0	0.00	5	19.10	19.10	-5	22,502	-0.02%
2020/08/21	18	18.60	0	0.00	18.60	18	22,231	0.08%
2020/08/20	1	17.10	1	17.45	17.70	0	21,981	0.00%
2020/08/18	0	0.00	10	18.45	18.85	-10	21,484	-0.05%
2020/08/17	2	18.60	0	0.00	18.60	2	21,357	0.01%
2020/08/14	21	18.57	25	18.52	18.60	-4	21,046	-0.02%
2020/08/12	0	0.00	16	18.15	17.95	-16	20,700	-0.08%
2020/08/10	2	18.80	2	18.60	18.20	0	20,700	0.00%
2020/08/07	1	17.95	15	17.96	17.95	-14	21,026	-0.07%
2020/08/06	1	18.25	1	17.85	17.85	0	21,102	0.00%
2020/08/05	1	18.10	5	18.01	18.00	-4	21,000	-0.02%
2020/08/04	1	18.05	6	17.98	17.90	-5	20,933	-0.02%
2020/08/03	5	17.60	0	0.00	17.50	5	20,795	0.02%
2020/07/31	4	17.54	3	17.80	17.55	1	20,793	0.00%
2020/07/30	0	0.00	5	17.70	17.70	-5	20,785	-0.02%
2020/07/29	5	17.15	0	0.00	17.15	5	20,785	0.02%
2020/07/28	6	17.03	2	16.95	16.90	4	20,938	0.02%
2020/07/27	1	17.70	12	17.30	17.30	-11	20,843	-0.05%
2020/07/24	2	17.73	5	17.67	17.80	-3	20,692	-0.01%
2020/07/23	35	18.43	0	0.00	18.25	35	20,435	0.17%
2020/07/22	17	18.24	16	19.19	19.05	1	20,038	0.00%
2020/07/21	10	17.88	0	0.00	17.55	10	18,941	0.05%
2020/07/20	5	17.65	5	17.70	17.70	0	18,845	0.00%
2020/07/17	5	17.69	0.1	17.45	17.50	4.9	18,634	0.03%
2020/07/16	3	18.47	4	18.45	18.30	-1	18,373	-0.01%
2020/07/15	1	18.15	2.1	18.44	18.25	-1.1	18,286	-0.01%
2020/07/10	12	19.20	0	0.00	19.20	12	17,983	0.07%
2020/07/09	9	19.44	5	19.53	19.20	4	17,778	0.02%
2020/07/08	18	19.19	8	19.21	19.20	10	17,559	0.06%
2020/07/07	8	19.14	6	20.05	19.15	2	17,323	0.01%
2020/07/06	8.1	19.53	0	0.00	19.90	8.1	16,951	0.05%
2020/07/03	18	19.01	20.1	19.79	19.00	-2.1	16,535	-0.01%
2020/07/02	16	19.91	25	19.83	19.95	-9	16,073	-0.06%
2020/07/01	18	19.37	13	19.30	19.40	5	15,487	0.03%
2020/06/30	8.1	19.87	8	19.94	19.10	0.1	14,947	0.00%
2020/06/29	13	18.12	8	18.04	18.60	5	13,696	0.04%
2020/06/24	21	17.09	15	16.98	16.95	6	12,431	0.05%
2020/06/23	1	16.75	0	0.00	16.75	1	11,004	0.01%
2020/06/22	10	15.05	0	0.00	15.25	10	10,870	0.09%
2020/06/19	10	14.50	0	0.00	13.90	10	10,806	0.09%
2020/06/18	2	15.03	5	14.79	14.60	-3	10,561	-0.03%
2020/06/17	1	15.15	1	15.10	15.00	0	10,446	0.00%
2020/06/16	1	14.60	1	14.95	14.60	0	10,201	0.00%
2020/06/15	1	14.40	1	14.05	14.00	0	10,081	0.00%
2020/06/12	6	14.03	7	14.03	14.10	-1	9,988	-0.01%
2020/06/11	2	14.88	1	15.00	14.45	1	9,849	0.01%
2020/06/10	1	15.30	38	15.17	14.55	-37	9,647	-0.38%
2020/06/09	17	15.54	21	16.02	15.50	-4	9,516	-0.04%
2020/06/08	1	15.25	48	15.65	16.15	-47	9,108	-0.52%
2020/06/05	47	14.78	23	14.40	15.05	24	8,245	0.29%
2020/06/04	0	0.00	39	13.97	14.15	-39	7,140	-0.55%
2020/06/03	25	12.90	10	12.90	12.90	15	6,831	0.22%
2020/06/02	1	12.60	16	12.75	12.75	-15	6,776	-0.22%
2020/06/01	9	12.84	35	12.87	12.85	-26	6,864	-0.38%
2020/05/28	0	0.00	35	12.29	12.25	-35	6,794	-0.52%
2020/05/27	6	12.34	10	12.40	12.30	-4	6,749	-0.06%
2020/05/26	0	0.00	2	12.68	12.45	-2	6,830	-0.03%
2020/05/25	1	12.20	14	12.44	12.55	-13	6,754	-0.19%
2020/05/22	2	12.35	1	12.65	12.25	1	6,734	0.01%
2020/05/21	8	12.69	7	12.66	12.65	1	6,755	0.01%
2020/05/20	0	0.00	12	12.62	12.55	-12	6,743	-0.18%
2020/05/18	5	12.76	3	12.90	12.55	2	6,728	0.03%
2020/05/15	7	13.11	40	13.09	12.50	-33	6,722	-0.49%
2020/05/14	4	13.38	12	13.49	13.10	-8	6,607	-0.12%
2020/05/13	0	0.00	23	12.70	13.20	-23	6,223	-0.37%
2020/05/11	0	0.00	3	12.65	12.65	-3	6,565	-0.05%
2020/05/08	0	0.00	3	12.60	12.55	-3	6,537	-0.05%
2020/05/07	3	12.90	30	12.75	12.70	-27	6,518	-0.41%
2020/05/06	0	0.00	1	12.65	12.60	-1	6,486	-0.02%
2020/05/05	7	12.94	34	12.71	12.65	-27	6,448	-0.42%
2020/05/04	1	12.45	4	12.98	12.85	-3	6,360	-0.05%
2020/04/30	1	12.35	0	0.00	12.20	1	6,091	0.02%
2020/04/28	3	12.10	0	0.00	12.05	3	6,094	0.05%
2020/04/27	10	12.20	0	0.00	12.20	10	6,213	0.16%
2020/04/24	0	0.00	2	12.00	12.15	-2	6,255	-0.03%
2020/04/22	12	11.05	18	11.50	11.60	-6	6,351	-0.09%
2020/04/21	0	0.00	4	11.80	11.20	-4	6,346	-0.06%
2020/04/17	39	11.96	27	12.03	11.65	12	6,396	0.19%
2020/04/16	10	12.50	4	12.70	12.30	6	6,288	0.10%
2020/04/15	16	12.45	0	0.00	12.50	16	6,255	0.26%
2020/04/14	1	12.75	2	12.60	12.45	-1	6,240	-0.02%
2020/04/13	2	12.43	0	0.00	12.15	2	6,138	0.03%
2020/04/07	0	0.00	4	11.65	11.70	-4	6,267	-0.06%
2020/04/01	10	11.50	10	11.60	11.50	0	6,229	0.00%
2020/03/31	5	11.75	5	11.55	11.70	0	6,182	0.00%
2020/03/30	0	0.00	4	10.60	10.95	-4	6,045	-0.07%
2020/03/27	4	10.40	0	0.00	10.30	4	5,987	0.07%
2020/03/24	14	10.00	14	9.78	10.00	0	5,977	0.00%
2020/03/19	0	0.00	7	8.24	8.08	-7	5,853	-0.12%
2020/03/16	9	10.27	12	9.90	9.89	-3	5,615	-0.05%
2020/03/13	6	10.28	0	0.00	10.30	6	5,604	0.11%
2020/03/12	0	0.00	10	11.31	11.10	-10	5,349	-0.19%
2020/03/11	2	12.20	1	12.05	11.95	1	5,250	0.02%
2020/03/10	0	0.00	1	12.00	12.15	-1	5,260	-0.02%
2020/03/09	1	12.50	0	0.00	12.25	1	5,203	0.02%
2020/03/06	1	12.95	0	0.00	12.90	1	5,145	0.02%
2020/03/05	0	0.00	2	13.23	13.15	-2	5,204	-0.04%
2020/03/04	2	12.55	24	12.74	13.00	-22	5,094	-0.43%
2020/03/03	0	0.00	1	13.00	12.85	-1	5,109	-0.02%
2020/03/02	1	12.70	0	0.00	12.65	1	5,196	0.02%
2020/02/27	0	0.00	25	12.80	12.80	-25	5,504	-0.45%
2020/02/17	28	14.07	5	14.10	14.05	23	5,418	0.42%
2020/02/14	36	14.23	0	0.00	14.15	36	5,363	0.67%
2020/02/13	0	0.00	25	14.26	14.55	-25	5,129	-0.49%
2020/02/12	1	13.60	15	13.55	13.60	-14	4,669	-0.30%
2020/02/11	2	13.60	5	13.60	13.65	-3	4,647	-0.06%
2020/02/06	15	13.65	1	13.70	13.65	14	4,629	0.30%
2020/02/05	1	13.40	0	0.00	13.35	1	4,577	0.02%
2020/02/04	0	0.00	1	13.60	13.55	-1	4,536	-0.02%
2020/02/03	1	13.25	0	0.00	13.35	1	4,505	0.02%
2020/01/31	1	13.75	3	13.93	13.85	-2	4,398	-0.05%
2020/01/30	0	0.00	59	13.66	13.65	-59	4,365	-1.35%
2020/01/20	0	0.00	1	14.40	14.35	-1	4,159	-0.02%
2020/01/16	0	0.00	2	14.10	14.20	-2	4,057	-0.05%
2020/01/14	26	14.00	6	14.00	14.00	20	3,881	0.52%
2020/01/13	0	0.00	12	13.71	13.80	-12	3,806	-0.32%
2020/01/10	1	13.55	0	0.00	13.60	1	3,748	0.03%
2020/01/09	0	0.00	15	13.55	13.65	-15	3,725	-0.40%
2020/01/08	2	13.40	20	13.40	13.30	-18	3,694	-0.49%
2020/01/07	2	13.50	15	13.55	13.45	-13	3,619	-0.36%
2020/01/06	27	13.45	0	0.00	13.45	27	3,616	0.75%
2020/01/03	0	0.00	41	13.55	13.70	-41	3,537	-1.16%
2020/01/02	0	0.00	3	13.63	13.65	-3	3,406	-0.09%
2019/12/31	0	0.00	2	13.20	13.30	-2	3,260	-0.06%
2019/12/30	0	0.00	15	13.00	13.00	-15	3,167	-0.47%
2019/12/27	1	13.00	0	0.00	13.00	1	3,153	0.03%
2019/12/25	10	12.93	0	0.00	12.95	10	3,265	0.31%
2019/12/23	30	13.15	0	0.00	13.00	30	3,432	0.87%
2019/12/20	0	0.00	4	13.05	13.05	-4	3,363	-0.12%
2019/12/13	2	12.75	0	0.00	12.70	2	3,271	0.06%
2019/12/12	2	12.75	0	0.00	12.70	2	3,258	0.06%
2019/12/11	10	12.85	0	0.00	12.85	10	3,243	0.31%
2019/12/09	0	0.00	5	12.80	12.65	-5	3,156	-0.16%
2019/12/06	1	12.50	0	0.00	12.55	1	3,142	0.03%
2019/12/04	2	12.50	0	0.00	12.55	2	3,158	0.06%
2019/12/03	2	12.55	0	0.00	12.55	2	3,175	0.06%
2019/11/27	0	0.00	11	12.94	12.95	-11	3,090	-0.36%
2019/11/26	0	0.00	2	12.85	12.90	-2	3,041	-0.07%
2019/11/25	2	12.70	0	0.00	13.25	2	2,711	0.07%
2019/11/19	2	12.15	0	0.00	12.15	2	2,523	0.08%
2019/11/18	0	0.00	4	12.30	12.20	-4	2,715	-0.15%
2019/11/15	0	0.00	3	12.00	12.00	-3	2,654	-0.11%
2019/11/14	0	0.00	10	12.05	11.90	-10	2,676	-0.37%
2019/11/13	0	0.00	3	12.00	12.05	-3	2,682	-0.11%
2019/11/11	2	11.80	0	0.00	11.80	2	2,741	0.07%
2019/11/08	0	0.00	2	12.00	11.90	-2	2,740	-0.07%
2019/11/07	0	0.00	13	11.96	12.00	-13	2,769	-0.47%
2019/11/06	10	11.85	0	0.00	11.85	10	2,781	0.36%
2019/11/05	0.1	11.95	0	0.00	12.00	0.1	2,783	0.00%
2019/11/04	0	0.00	3	11.90	11.90	-3	2,765	-0.11%
2019/11/01	5	11.86	0	0.00	11.90	5	2,798	0.18%
2019/10/30	0	0.00	10	12.20	12.20	-10	2,873	-0.35%
2019/10/29	1	12.05	0	0.00	12.10	1	2,909	0.03%
2019/10/28	6	11.96	0	0.00	11.95	6	2,941	0.20%
2019/10/23	2	12.15	2	12.15	12.20	0	3,098	0.00%
2019/10/22	9	12.10	20	12.20	12.15	-11	3,122	-0.35%
2019/10/21	0	0.00	2	12.15	12.15	-2	3,264	-0.06%
2019/10/16	0	0.00	3	12.08	12.15	-3	3,383	-0.09%
2019/10/15	15	11.90	21	11.90	11.95	-6	3,390	-0.18%
2019/10/14	0	0.00	2	11.90	11.80	-2	3,399	-0.06%
2019/10/09	0	0.00	2	11.75	11.70	-2	3,415	-0.06%
2019/10/08	0	0.00	1	11.60	11.65	-1	3,428	-0.03%
2019/10/07	2	11.60	0	0.00	11.60	2	3,439	0.06%
2019/10/04	0	0.00	1	11.70	11.70	-1	3,446	-0.03%
2019/10/03	1	11.65	0	0.00	11.70	1	3,465	0.03%
2019/10/02	1	11.60	0	0.00	11.80	1	3,500	0.03%
2019/10/01	29	11.80	1	11.65	11.75	28	3,686	0.76%
2019/09/27	12	12.20	8	12.47	12.15	4	3,575	0.11%
2019/09/25	62	12.13	0	0.00	12.10	62	3,391	1.83%
2019/09/24	2	12.33	0	0.00	12.30	2	3,400	0.06%
2019/09/23	0	0.00	6	12.43	12.45	-6	3,399	-0.18%
2019/09/20	1	12.15	2.1	12.15	12.15	-1.1	3,368	-0.03%
2019/09/18	5	12.20	0	0.00	12.25	5	3,375	0.15%
2019/09/17	34	12.23	0	0.00	12.15	34	3,382	1.01%
2019/09/12	51	12.45	0	0.00	12.45	51	3,439	1.48%
2019/09/11	0	0.00	2	12.35	12.35	-2	3,490	-0.06%
2019/09/10	0	0.00	3	12.73	12.70	-3	3,478	-0.09%
2019/09/09	0	0.00	1	13.00	12.90	-1	3,519	-0.03%
2019/09/06	1	12.90	1	12.95	12.90	0	3,534	0.00%
2019/09/05	6	12.87	0	0.00	12.80	6	3,761	0.16%
2019/09/04	0	0.00	152	12.85	12.85	-152	3,894	-3.90%	大賣/鉅額交易
2019/09/02	20	12.75	8	12.80	12.80	12	3,917	0.31%
2019/08/30	0	0.00	69	12.61	12.65	-69	3,891	-1.77%
2019/08/29	0	0.00	51	12.41	12.35	-51	3,850	-1.32%
2019/08/28	40	12.08	0	0.00	12.25	40	3,788	1.06%
2019/08/27	20	12.10	2	12.20	12.15	18	3,777	0.48%
2019/08/26	78	12.04	14	12.05	11.95	64	3,792	1.69%
2019/08/23	0	0.00	83	12.40	12.35	-83	3,789	-2.19%
2019/08/22	2	12.70	3	12.50	12.40	-1	3,871	-0.03%
2019/08/21	14	12.75	25	12.70	12.70	-11	3,854	-0.29%
2019/08/20	1	12.35	0	0.00	12.30	1	3,713	0.03%
2019/08/19	34	12.37	0	0.00	12.40	34	3,717	0.91%
2019/08/16	11	12.30	0	0.00	12.25	11	3,749	0.29%
2019/08/15	2	12.20	0	0.00	12.15	2	3,791	0.05%
2019/08/14	1	12.50	10	12.40	12.30	-9	3,863	-0.23%
2019/08/12	0	0.00	3	12.50	12.55	-3	3,946	-0.08%
2019/08/08	10	12.20	1	12.35	12.15	9	4,011	0.22%
2019/08/07	41	12.30	0	0.00	12.20	41	4,103	1.00%
2019/08/02	2	12.70	0	0.00	12.65	2	4,635	0.04%
2019/08/01	1	13.15	0	0.00	13.00	1	4,841	0.02%
2019/07/29	2	13.33	0	0.00	13.30	2	5,217	0.04%
2019/07/23	2	13.30	0	0.00	12.90	2	6,202	0.03%
2019/07/22	0	0.00	10	13.05	13.00	-10	6,357	-0.16%
2019/07/19	0	0.00	2	12.90	12.90	-2	6,437	-0.03%
2019/07/18	0	0.00	2	13.05	12.70	-2	6,607	-0.03%
2019/07/17	12	12.84	2	12.85	12.80	10	6,612	0.15%
2019/07/16	4	12.89	0	0.00	12.95	4	6,783	0.06%
2019/07/11	0	0.00	5	13.06	13.05	-5	7,279	-0.07%
2019/07/09	2	12.85	0	0.00	12.90	2	7,391	0.03%
2019/07/08	2	13.05	2	13.25	13.10	0	7,410	0.00%
2019/07/05	0	0.00	4	13.24	13.20	-4	7,475	-0.05%
2019/07/03	1	12.70	0	0.00	12.65	1	7,308	0.01%
2019/07/02	0	0.00	1	12.85	12.75	-1	7,403	-0.01%
2019/07/01	2	12.75	0	0.00	12.75	2	7,445	0.03%
2019/06/27	0	0.00	15	12.65	12.60	-15	7,655	-0.20%
2019/06/19	0	0.00	5	12.54	12.55	-5	8,085	-0.06%
2019/06/18	2	12.35	0	0.00	12.15	2	8,539	0.02%
2019/06/14	0	0.00	11	12.51	12.55	-11	8,886	-0.12%
2019/06/13	31	12.67	20	12.53	12.55	11	8,966	0.12%
2019/06/12	0	0.00	12	12.25	12.40	-12	8,724	-0.14%
2019/06/11	0	0.00	2	11.90	11.90	-2	8,702	-0.02%
2019/06/10	0	0.00	1	11.70	11.75	-1	8,839	-0.01%
2019/06/04	0	0.00	3	11.70	11.65	-3	8,892	-0.03%
2019/06/03	0	0.00	1	11.60	11.60	-1	8,925	-0.01%
2019/05/28	10	11.45	0	0.00	11.50	10	9,030	0.11%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/22	0	0.00	2	11.80	11.60	-2	9,199	-0.02%
2019/05/21	12	11.24	10	11.80	11.80	2	9,195	0.02%
2019/05/20	1	11.60	0	0.00	11.50	1	9,185	0.01%
2019/05/17	2	11.90	1	11.80	11.75	1	9,199	0.01%
2019/05/16	3	12.10	0	0.00	11.85	3	9,242	0.03%
2019/05/15	41	12.35	21	12.35	12.35	20	9,614	0.21%
2019/05/14	20	12.00	20	12.15	12.15	0	9,640	0.00%
2019/05/13	3	12.72	0	0.00	12.30	3	9,585	0.03%
2019/05/10	1	13.85	0	0.00	13.55	1	9,281	0.01%
2019/05/09	1	14.20	0.6	13.70	13.70	0.4	9,211	0.00%
2019/05/08	1	14.35	0.4	14.35	14.35	0.6	8,996	0.01%
2019/05/07	0	0.00	22	14.82	14.75	-22	8,883	-0.25%
2019/05/06	4	14.96	1	15.30	14.90	3	8,966	0.03%
2019/05/03	20	15.15	3	15.15	15.40	17	8,773	0.19%
2019/05/02	33	14.86	65	14.99	15.05	-32	8,496	-0.38%
2019/04/30	0	0.00	7	14.04	14.40	-7	7,845	-0.09%
2019/04/29	2	14.08	5	14.15	13.95	-3	7,805	-0.04%
2019/04/26	2	14.58	15	14.42	14.40	-13	7,745	-0.17%
2019/04/25	0	0.00	15	14.30	14.35	-15	7,529	-0.20%
2019/04/24	3	14.50	6	14.53	14.10	-3	7,564	-0.04%
2019/04/23	0	0.00	3	14.20	14.20	-3	7,833	-0.04%
2019/04/22	0	0.00	3	14.00	14.20	-3	7,773	-0.04%
2019/04/19	0	0.00	5	13.80	13.80	-5	7,779	-0.06%
2019/04/18	3	13.55	20	14.20	13.55	-17	8,125	-0.21%
2019/04/17	15	13.75	1	13.85	13.85	14	8,543	0.16%
2019/04/16	15	13.50	1	13.60	13.70	14	8,497	0.16%
2019/04/15	1	13.35	0	0.00	13.40	1	8,485	0.01%
2019/04/12	1	13.40	0	0.00	13.40	1	8,563	0.01%
2019/04/11	0	0.00	11	13.70	13.65	-11	8,640	-0.13%
2019/04/10	0	0.00	10	13.55	13.65	-10	8,791	-0.11%
2019/04/08	0	0.00	21	13.76	13.65	-21	10,077	-0.21%
2019/04/03	2	13.48	0	0.00	13.50	2	10,128	0.02%
2019/04/02	12	13.51	0	0.00	13.50	12	10,095	0.12%
2019/04/01	10	13.60	10	13.80	13.60	0	10,052	0.00%
2019/03/28	10	13.38	0	0.00	13.35	10	9,829	0.10%
2019/03/27	2	13.60	0	0.00	13.50	2	9,776	0.02%
2019/03/26	0	0.00	5	13.60	13.60	-5	9,659	-0.05%
2019/03/25	5	13.45	0	0.00	13.45	5	9,617	0.05%
2019/03/21	2	13.90	4	14.20	14.00	-2	9,456	-0.02%
2019/03/19	6	13.65	0	0.00	13.40	6	9,052	0.07%
2019/03/18	0	0.00	9	13.22	13.35	-9	8,815	-0.10%
2019/03/15	0	0.00	9	13.00	13.00	-9	9,164	-0.10%
2019/03/14	16	13.28	2	13.35	13.10	14	9,366	0.15%
2019/03/13	0	0.00	11	13.12	13.15	-11	9,268	-0.12%
2019/03/12	0	0.00	5	13.11	13.00	-5	9,091	-0.05%
2019/03/08	17	12.74	0	0.00	12.80	17	9,112	0.19%
2019/03/07	1	13.05	0	0.00	12.85	1	9,079	0.01%
2019/03/06	19	13.05	0	0.00	13.05	19	9,066	0.21%
2019/03/05	6	13.40	30	13.40	13.15	-24	9,057	-0.26%
2019/03/04	0	0.00	8	13.07	13.10	-8	8,887	-0.09%
2019/02/27	0	0.00	10	13.00	13.00	-10	8,894	-0.11%
2019/02/26	45	12.97	0	0.00	12.85	45	8,866	0.51%
2019/02/25	20	13.10	0	0.00	13.00	20	8,859	0.23%
2019/02/22	2	13.20	0	0.00	13.15	2	8,853	0.02%
2019/02/21	42	12.90	152	13.12	12.90	-110	8,753	-1.26%	大賣/鉅額交易
2019/02/20	15	12.90	0	0.00	12.90	15	8,629	0.17%
2019/02/19	5	13.05	3	13.13	12.85	2	8,593	0.02%
2019/02/18	23	12.89	0	0.00	12.85	23	8,521	0.27%
2019/02/15	55	13.10	100	13.28	13.10	-45	8,447	-0.53%
2019/02/14	22	13.86	38	13.41	13.20	-16	8,325	-0.19%
2019/02/13	5	12.72	5	12.88	13.00	0	7,857	0.00%
2019/02/12	0	0.00	4	12.60	12.70	-4	7,717	-0.05%
2019/01/30	5	12.31	0	0.00	12.20	5	7,617	0.07%
2019/01/29	5	12.32	0	0.00	12.30	5	7,570	0.07%
2019/01/28	1	12.55	0	0.00	12.50	1	7,513	0.01%
2019/01/25	0	0.00	21	12.69	12.65	-21	7,461	-0.28%
2019/01/24	0	0.00	2	12.50	12.50	-2	7,251	-0.03%
2019/01/21	2	12.38	0	0.00	12.35	2	7,129	0.03%
2019/01/18	5	12.40	0	0.00	12.30	5	7,118	0.07%
2019/01/17	0	0.00	3	12.70	12.45	-3	7,081	-0.04%
2019/01/16	13	12.34	0	0.00	12.50	13	7,001	0.19%
2019/01/15	1	12.90	4	13.04	12.55	-3	6,863	-0.04%
2019/01/11	3	12.72	0	0.00	12.60	3	6,353	0.05%
2019/01/10	15	12.90	0	0.00	12.95	15	6,139	0.24%
2019/01/09	131	13.00	38	13.11	13.10	93	5,724	1.62%	大買/
2019/01/08	0	0.00	8	11.90	12.00	-8	4,922	-0.16%
2019/01/07	4	12.05	0	0.00	11.95	4	4,858	0.08%
2019/01/04	0	0.00	2	12.00	12.00	-2	4,802	-0.04%
2019/01/03	1	11.90	0	0.00	11.90	1	4,804	0.02%
2018/12/28	55	12.20	76	11.97	12.05	-21	4,475	-0.47%
2018/12/27	20	11.75	151	11.79	12.20	-131	3,741	-3.50%	大賣/鉅額交易
2018/12/26	1	10.90	1	11.05	11.10	0	3,178	0.00%
2018/12/24	3	11.15	2	11.05	11.20	1	3,024	0.03%
2018/12/21	7	10.85	0	0.00	10.85	7	3,065	0.23%
2018/12/20	21	11.18	0	0.00	11.00	21	3,120	0.67%
2018/12/19	0	0.00	2	11.58	11.35	-2	3,087	-0.06%
2018/12/18	3	11.40	4	11.35	11.35	-1	3,044	-0.03%
2018/12/17	1	11.70	0	0.00	11.50	1	3,041	0.03%
2018/12/14	12	11.50	10	11.50	11.50	2	3,015	0.07%
2018/12/13	11	11.85	0	0.00	11.70	11	3,009	0.37%
2018/12/12	16	11.88	2	12.20	11.95	14	2,954	0.47%
2018/12/11	10	11.85	12	11.86	11.80	-2	2,826	-0.07%
2018/12/10	0	0.00	31	12.22	11.80	-31	2,730	-1.14%
2018/12/07	6	11.50	25	11.56	11.80	-19	2,268	-0.84%
2018/12/06	54	11.07	0	0.00	10.75	54	2,024	2.67%
2018/12/05	10	11.37	0	0.00	11.30	10	2,003	0.50%
2018/12/04	0	0.00	12	11.53	11.50	-12	2,041	-0.59%
2018/12/03	117	11.35	0	0.00	11.30	117	2,027	5.77%	大買/鉅額交易
2018/11/29	0	0.00	1	11.30	11.00	-1	2,028	-0.05%
2018/11/28	1	11.05	0	0.00	11.05	1	2,019	0.05%
2018/11/26	0	0.00	24	10.89	10.90	-24	2,032	-1.18%
2018/11/23	13	10.62	0	0.00	10.60	13	2,007	0.65%
2018/11/22	39	10.97	5	11.00	10.80	34	2,011	1.69%
2018/11/21	0	0.00	5	10.64	10.80	-5	2,009	-0.25%
2018/11/20	1	10.50	0	0.00	10.55	1	1,981	0.05%
2018/11/19	5	10.58	0	0.00	10.55	5	1,996	0.25%
2018/11/16	0	0.00	3	10.58	10.55	-3	2,013	-0.15%
2018/11/15	2	10.25	3	10.43	10.40	-1	2,020	-0.05%
2018/11/09	2	10.30	0	0.00	10.30	2	2,083	0.10%
2018/11/08	4	10.39	0	0.00	10.45	4	2,119	0.19%
2018/11/07	0	0.00	2	10.45	10.45	-2	2,134	-0.09%
2018/11/05	2	10.15	0	0.00	10.15	2	2,322	0.09%
2018/10/11	0	0.00	2	9.63	9.51	-2	3,709	-0.05%
2018/09/28	10	11.55	0	0.00	11.65	10	3,878	0.26%
2018/09/27	1	11.50	2	11.70	11.65	-1	3,936	-0.03%
2018/09/21	1	11.20	0	0.00	11.20	1	4,068	0.02%
2018/09/20	0	0.00	1	11.10	11.15	-1	4,146	-0.02%
2018/09/13	0	0.00	4	11.20	11.10	-4	5,298	-0.08%
2018/09/10	4	11.08	0	0.00	11.10	4	5,833	0.07%
2018/09/06	1	11.85	0	0.00	11.85	1	6,068	0.02%
2018/09/05	0	0.00	2	11.90	11.85	-2	6,233	-0.03%
2018/09/03	2	11.83	0	0.00	11.80	2	6,623	0.03%
2018/08/28	0	0.00	2	12.10	12.05	-2	7,856	-0.03%
2018/08/27	2	11.80	3	11.85	12.05	-1	8,213	-0.01%
2018/08/24	3	11.70	1	11.75	11.75	2	8,472	0.02%
2018/08/21	0	0.00	4	11.53	11.70	-4	10,707	-0.04%
2018/08/20	1	11.30	0	0.00	11.30	1	11,423	0.01%
2018/08/17	1	11.60	0	0.00	11.60	1	11,446	0.01%
2018/08/16	2	11.28	0	0.00	11.55	2	11,452	0.02%
2018/08/15	0	0.00	4	11.70	11.50	-4	11,468	-0.03%
2018/08/14	2	11.85	0	0.00	11.85	2	11,496	0.02%
2018/08/13	0	0.00	13	11.61	11.70	-13	11,519	-0.11%
2018/08/10	1	12.65	0	0.00	12.40	1	11,489	0.01%
2018/08/09	0	0.00	1	12.70	12.65	-1	11,474	-0.01%
2018/08/07	7	13.11	25	13.00	12.90	-18	11,535	-0.16%
2018/08/03	3	13.63	0	0.00	13.70	3	11,680	0.03%
2018/08/01	10	13.85	0	0.00	13.80	10	11,702	0.09%
2018/07/31	3	13.92	3	13.97	13.85	0	11,793	0.00%
2018/07/30	2	14.10	0	0.00	13.90	2	11,765	0.02%
2018/07/27	3	13.95	3	14.15	13.95	0	11,709	0.00%
2018/07/26	1	14.30	25	14.38	14.15	-24	11,777	-0.20%
2018/07/25	2	13.55	0	0.00	13.75	2	11,423	0.02%
2018/07/23	12	13.55	0	0.00	13.45	12	11,384	0.11%
2018/07/20	2	13.80	2	14.15	13.80	0	11,348	0.00%
2018/07/19	0	0.00	11	13.84	14.10	-11	11,148	-0.10%
2018/07/18	26	13.50	3	13.70	13.55	23	11,136	0.21%
2018/07/13	2	13.45	8	13.39	13.45	-6	10,974	-0.05%
2018/07/12	1	13.15	0	0.00	13.20	1	10,896	0.01%
2018/07/11	1	13.30	10	13.35	13.15	-9	10,897	-0.08%
2018/07/10	6	13.63	2	13.55	13.55	4	10,881	0.04%
2018/07/09	5	13.40	10	13.40	13.40	-5	10,827	-0.05%
2018/07/06	17	13.02	0	0.00	13.40	17	10,787	0.16%
2018/07/05	14	13.08	1	13.20	13.05	13	10,751	0.12%
2018/07/04	21	13.71	18	13.95	13.55	3	10,676	0.03%
2018/07/03	27	13.60	0	0.00	13.50	27	10,551	0.26%
2018/07/02	1	13.65	1	13.65	13.65	0	10,540	0.00%
2018/06/29	10	13.93	9	14.02	13.90	1	10,606	0.01%
2018/06/28	18	13.73	0	0.00	13.65	18	10,542	0.17%
2018/06/27	5	13.60	2	13.70	13.85	3	10,492	0.03%
2018/06/26	9	13.47	8	13.70	13.70	1	10,414	0.01%
2018/06/25	12	14.12	0	0.00	13.30	12	9,758	0.12%
2018/06/22	4	14.33	0	0.00	14.25	4	9,550	0.04%
2018/06/21	12	14.78	10	14.80	14.70	2	9,443	0.02%
2018/06/20	27	14.59	12	14.57	14.90	15	9,372	0.16%
2018/06/19	15	14.83	12	15.22	14.95	3	9,163	0.03%
2018/06/15	37	14.68	1	14.65	14.95	36	9,080	0.40%
2018/06/14	5	14.95	2	14.70	14.65	3	8,974	0.03%
2018/06/13	57	14.87	2	14.55	14.35	55	8,788	0.63%
2018/06/12	4	14.88	1	14.80	14.80	3	8,634	0.03%
2018/06/11	12	15.40	156	15.12	15.20	-144	8,501	-1.69%	大賣/鉅額交易
2018/06/08	11	15.00	0	0.00	14.95	11	8,273	0.13%
2018/06/07	23	15.23	13	15.29	15.05	10	8,130	0.12%
2018/06/06	0	0.00	36	15.19	15.40	-36	7,829	-0.46%
2018/06/05	18	15.10	20	14.60	14.70	-2	7,543	-0.03%
2018/06/04	11	15.33	2	15.20	15.35	9	7,316	0.12%
2018/06/01	3	14.83	21.1	14.82	14.60	-18.1	6,950	-0.26%
2018/05/31	33	15.66	15	15.82	15.10	18	6,711	0.27%
2018/05/30	4	14.45	0	0.00	14.80	4	5,943	0.07%
2018/05/29	24	14.36	20	15.10	14.70	4	5,542	0.07%
2018/05/28	5	13.55	21	13.67	13.75	-16	4,475	-0.36%
2018/05/24	0	0.00	8	12.40	12.40	-8	3,834	-0.21%
2018/05/23	1	12.45	0	0.00	12.35	1	3,886	0.03%
2018/05/22	1	12.65	0	0.00	12.35	1	3,857	0.03%
2018/05/21	0	0.00	12	12.50	12.50	-12	3,949	-0.30%
2018/05/18	7	12.25	1	12.50	12.25	6	3,959	0.15%
2018/05/15	6	12.22	5	12.20	12.20	1	3,879	0.03%
2018/05/11	9	12.15	4	11.90	11.95	5	3,894	0.13%
2018/05/08	1	11.70	0	0.00	11.65	1	3,953	0.03%
2018/04/26	0	0.00	5	11.05	10.90	-5	4,139	-0.12%
2018/04/24	5	11.35	0.1	11.20	11.25	4.9	4,402	0.11%
2018/04/23	2	11.10	0	0.00	11.10	2	4,370	0.05%
2018/04/19	0	0.00	0.5	11.00	11.00	-0.5	4,676	-0.01%
2018/04/18	0	0.00	3	11.10	10.90	-3	4,791	-0.06%
2018/04/17	3	11.25	8	10.95	10.95	-5	4,980	-0.10%
2018/04/16	5	11.26	0	0.00	11.20	5	5,326	0.09%
2018/04/09	0	0.00	80	11.58	11.40	-80	7,521	-1.06%
2018/04/03	3	11.50	10	11.55	11.50	-7	7,515	-0.09%
2018/04/02	80	11.67	5	11.55	11.50	75	7,518	1.00%
2018/03/31	0	0.00	5	11.50	11.40	-5	7,419	-0.07%
2018/03/29	5	11.45	0	0.00	11.45	5	7,401	0.07%
2018/03/28	5	11.30	1	11.35	11.25	4	7,342	0.05%
2018/03/27	0	0.00	4	11.51	11.30	-4	7,335	-0.05%
2018/03/26	3	11.30	0	0.00	11.30	3	7,395	0.04%
2018/03/22	0	0.00	1	11.70	11.55	-1	7,359	-0.01%
2018/03/21	0	0.00	6	11.72	11.60	-6	7,332	-0.08%
2018/03/20	9	11.52	1	11.40	11.40	8	7,201	0.11%
2018/03/19	5	11.75	0	0.00	11.70	5	7,168	0.07%
2018/03/16	1	11.80	0	0.00	11.75	1	7,160	0.01%
2018/03/13	0	0.00	1	11.95	11.85	-1	7,252	-0.01%
2018/03/09	3	11.80	5	12.05	11.80	-2	7,196	-0.03%
2018/03/08	0	0.00	1	11.75	11.65	-1	7,025	-0.01%
2018/03/07	1	11.30	0	0.00	11.30	1	6,963	0.01%
2018/03/06	0	0.00	1	11.50	11.45	-1	6,981	-0.01%
2018/03/05	0	0.00	1	11.55	11.25	-1	7,105	-0.01%
2018/03/02	1	11.25	0	0.00	11.40	1	7,130	0.01%
2018/03/01	1	11.25	0	0.00	11.40	1	7,155	0.01%
2018/02/27	5	11.70	2	11.53	11.40	3	7,166	0.04%
2018/02/26	2	11.38	0	0.00	11.25	2	7,109	0.03%
2018/02/23	0	0.00	2	11.40	11.40	-2	7,145	-0.03%
2018/02/22	2	11.18	0	0.00	11.20	2	7,097	0.03%
2018/02/21	0	0.00	5	10.93	11.30	-5	7,163	-0.07%
2018/02/12	0	0.00	5	10.60	10.60	-5	7,023	-0.07%
2018/02/09	2	10.45	0	0.00	10.75	2	6,977	0.03%
2018/02/08	3	10.90	1	10.85	10.85	2	6,910	0.03%
2018/02/07	0	0.00	5	11.25	11.05	-5	6,926	-0.07%
2018/02/06	4	11.04	12	11.30	10.85	-8	6,946	-0.12%
2018/02/05	29	11.90	0	0.00	11.85	29	6,866	0.42%
2018/02/02	30	12.50	0	0.00	12.45	30	6,799	0.44%
2018/01/31	0	0.00	40	12.94	13.05	-40	6,776	-0.59%
2018/01/29	25	12.75	0	0.00	12.60	25	6,553	0.38%
2018/01/26	1	12.55	1	12.75	12.75	0	6,514	0.00%
2018/01/25	30	12.72	0	0.00	12.60	30	6,466	0.46%
2018/01/24	0	0.00	20	12.65	12.55	-20	6,401	-0.31%
2018/01/23	1	12.65	0	0.00	12.55	1	6,370	0.02%
2018/01/22	12	12.28	7	12.65	12.60	5	6,293	0.08%
2018/01/19	2	12.50	25	12.49	12.40	-23	6,280	-0.37%
2018/01/18	0	0.00	8	12.83	12.50	-8	6,271	-0.13%
2018/01/17	2	12.43	1	12.35	12.45	1	6,067	0.02%
2018/01/16	6	12.40	1	12.55	12.40	5	5,996	0.08%
2018/01/15	24	12.46	4	12.74	12.20	20	5,924	0.34%
2018/01/12	4	12.80	2	12.90	12.80	2	5,731	0.03%
2018/01/11	0	0.00	10	13.20	12.95	-10	5,662	-0.18%
2018/01/10	12	13.10	33	13.22	13.05	-21	5,506	-0.38%
2018/01/09	11	12.80	16	12.74	12.80	-5	5,365	-0.09%
2018/01/08	15	13.18	322	13.10	13.15	-307	5,139	-5.97%	大賣/鉅額交易
2018/01/05	337	12.60	21	11.89	12.80	316	4,280	7.38%	大買/鉅額交易
2018/01/04	34	11.55	52	11.60	11.65	-18	3,617	-0.50%
2018/01/03	0	0.00	1	11.00	10.95	-1	3,259	-0.03%