友訊 (2332)-國票-天祥券商分點個股進出

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(已收盤)

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/14	0	0.00	1.1	18.21	18.25	-1.1	2,987	-0.04%
2024/05/10	0	0.00	0	17.95	18.10	0	2,996	0.00%
2024/05/07	0	17.90	0	0.00	17.90	0	3,101	0.00%
2024/05/02	0	0.00	1	17.95	18.00	-1	3,102	-0.03%
2024/04/26	0	0.00	10	17.80	17.70	-10	3,231	-0.31%
2024/04/23	10	17.50	0	0.00	17.55	10	3,286	0.30%
2024/04/19	1	17.05	0	0.00	17.20	1	3,292	0.03%
2024/04/16	0.1	17.35	0	0.00	17.30	0.1	3,278	0.00%
2024/04/11	0	17.95	0	0.00	17.90	0	3,211	0.00%
2024/04/10	0	18.45	0	0.00	18.35	0	3,160	0.00%
2024/04/09	2	18.50	2	18.35	18.30	0	3,157	0.00%
2024/04/02	0	18.65	0	0.00	18.55	0	3,216	0.00%
2024/03/28	0	0.00	8	18.64	18.55	-8	3,246	-0.25%
2024/03/26	2	18.73	2	18.50	18.50	0	3,265	0.00%
2024/03/20	0	0.00	1	18.80	18.45	-1	3,389	-0.03%
2024/03/19	1	18.65	0	0.00	18.70	1	3,423	0.03%
2024/03/18	0	0.00	5	18.75	18.85	-5	3,496	-0.14%
2024/03/14	0	18.70	0	0.00	18.50	0	3,575	0.00%
2024/03/13	0	0.00	1	19.05	18.70	-1	3,605	-0.03%
2024/03/12	0	0.00	1	19.00	18.95	-1	3,627	-0.03%
2024/03/11	10	18.85	0	0.00	18.95	10	3,704	0.27%
2024/03/07	2	19.48	1	19.80	19.20	1	4,005	0.02%
2024/03/04	1	19.80	13	19.75	19.65	-12	4,287	-0.28%
2024/03/01	2	19.13	2	19.10	19.10	0	4,119	0.00%
2024/02/29	2	19.40	0	0.00	19.35	2	4,093	0.05%
2024/02/27	1	19.15	30	19.15	19.15	-29	4,082	-0.71%
2024/02/21	4	19.65	2	19.60	19.60	2	4,036	0.05%
2024/02/20	5	19.86	2	19.80	19.95	3	3,996	0.08%
2024/02/16	0	0.00	2	19.45	19.55	-2	3,839	-0.05%
2024/02/15	2	19.15	1	19.55	19.40	1	3,810	0.03%
2024/02/05	2	18.95	0	0.00	18.95	2	3,731	0.05%
2024/02/02	1	19.40	0	0.00	19.35	1	3,719	0.03%
2024/02/01	11.2	19.79	6	19.78	19.70	5.2	3,723	0.14%
2024/01/29	2.1	19.35	2	19.50	19.50	0.1	3,717	0.00%
2024/01/26	1	19.60	0	0.00	19.35	1	3,744	0.03%
2024/01/25	0	0.00	1	19.45	19.45	-1	3,756	-0.03%
2024/01/24	1	19.50	0	0.00	19.50	1	3,761	0.03%
2024/01/23	23	19.55	3	19.32	19.65	20	3,783	0.53%
2024/01/18	2	18.60	0	0.00	18.50	2	3,690	0.05%
2024/01/16	2	18.90	0	0.00	18.80	2	3,684	0.05%
2024/01/10	0.1	19.00	0	0.00	19.05	0.1	3,792	0.00%
2024/01/04	0.1	19.60	0	0.00	19.50	0.1	3,914	0.00%
2024/01/03	0	0.00	5	20.05	19.90	-5	3,934	-0.13%
2024/01/02	5	20.35	0	0.00	20.05	5	3,931	0.13%
2023/12/28	5	19.90	0	0.00	20.10	5	3,908	0.13%
2023/12/27	1	19.70	5	19.70	19.80	-4	3,899	-0.10%
2023/12/26	1	19.55	3	19.55	19.60	-2	3,925	-0.05%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/21	1	19.50	0.3	19.55	19.55	0.7	4,001	0.02%
2023/12/20	2	19.65	3	19.77	19.65	-1	4,019	-0.03%
2023/12/19	1	19.35	0.2	19.44	19.35	0.8	4,034	0.02%
2023/12/18	3	19.85	4.3	20.08	19.80	-1.3	4,110	-0.03%
2023/12/15	1	19.90	1.1	19.80	19.80	-0.1	4,472	0.00%
2023/12/14	1	19.85	0.1	19.75	19.80	1	4,614	0.02%
2023/12/13	4	19.83	5.1	20.00	19.80	-1.1	4,622	-0.02%
2023/12/12	3	19.78	2	20.10	19.75	1	4,650	0.02%
2023/12/11	2	19.85	0	0.00	19.80	2	4,740	0.04%
2023/12/08	2	20.05	0	0.00	20.00	2	4,773	0.04%
2023/12/07	0	0.00	0	20.10	20.00	0	4,822	0.00%
2023/12/06	56	20.39	1	20.45	20.20	55	4,889	1.12%
2023/12/05	3	20.40	1	20.25	20.25	2	4,902	0.04%
2023/12/04	2	20.65	0	0.00	20.45	2	4,908	0.04%
2023/12/01	0	20.15	1	20.25	20.15	-1	4,873	-0.02%
2023/11/30	6	19.87	7	20.26	20.40	-1	4,859	-0.02%
2023/11/29	2	19.30	0	0.00	19.25	2	4,757	0.04%
2023/11/28	0	0.00	0	19.05	19.20	0	4,929	0.00%
2023/11/20	0	19.10	0	0.00	19.05	0	7,012	0.00%
2023/11/16	1	18.85	1	18.75	18.85	0	8,482	0.00%
2023/11/15	11	18.55	0	0.00	18.55	11	9,314	0.12%
2023/11/14	0	18.73	2	18.70	18.70	-2	9,980	-0.02%
2023/11/13	0	0.00	1	18.40	18.45	-1	10,557	-0.01%
2023/11/10	0	0.00	2	18.50	18.40	-2	11,187	-0.02%
2023/11/09	3	18.43	0	18.55	18.40	3	11,493	0.03%
2023/11/08	4	18.74	3	18.88	18.70	1	11,493	0.01%
2023/11/07	2	18.75	1	18.65	18.65	1	11,485	0.01%
2023/11/06	0	0.00	2	19.00	19.00	-2	11,481	-0.02%
2023/11/02	0	18.60	1	18.75	18.55	-1	11,430	-0.01%
2023/11/01	1	18.35	0	0.00	18.35	1	11,461	0.01%
2023/10/31	3	18.60	5	18.77	18.30	-2	11,466	-0.02%
2023/10/30	3	18.62	1	18.55	18.55	2	11,500	0.02%
2023/10/27	1	18.50	0	18.50	18.45	1	11,523	0.01%
2023/10/25	0	0.00	70	19.00	18.85	-70	11,596	-0.60%
2023/10/24	1	18.75	2	18.75	18.85	-1	11,611	-0.01%
2023/10/23	2	18.58	2	18.65	18.50	0	11,634	0.00%
2023/10/20	2	18.28	1	18.50	18.55	1	11,654	0.01%
2023/10/19	0	0.00	1	18.70	18.70	-1	11,696	-0.01%
2023/10/18	0	18.55	1	18.55	18.55	-1	11,729	-0.01%
2023/10/17	2	19.38	1.9	19.33	18.95	0.1	11,785	0.00%
2023/10/13	73	19.80	0	0.00	19.65	73	12,001	0.61%
2023/10/12	5	19.84	7	20.01	20.00	-2	12,084	-0.02%
2023/10/11	3	19.85	0	0.00	19.70	3	12,103	0.02%
2023/10/06	2	20.13	2	20.30	20.15	0	12,113	0.00%
2023/10/05	0	0.00	1	20.40	20.35	-1	12,157	-0.01%
2023/10/04	0	0.00	0	20.11	20.25	0	12,249	0.00%
2023/10/03	200	20.37	2	20.30	20.25	198	12,311	1.61%	大買/鉅額交易
2023/10/02	2	20.60	1	20.35	20.65	1	12,400	0.01%
2023/09/28	1	20.15	1	20.25	20.10	0	12,461	0.00%
2023/09/27	2	19.90	3	20.02	20.05	-1	12,566	-0.01%
2023/09/26	2	20.15	3	20.27	20.10	-1	12,762	-0.01%
2023/09/25	1	20.30	2	20.32	20.35	-1	13,199	-0.01%
2023/09/22	1	20.00	1	20.05	19.90	0	13,386	0.00%
2023/09/21	2	20.12	11	20.00	19.90	-9	13,530	-0.07%
2023/09/20	6	21.00	2	20.83	20.35	4	13,698	0.03%
2023/09/19	3	21.17	7	21.11	21.10	-4	13,631	-0.03%
2023/09/18	2	21.05	2	21.05	20.85	0	13,624	0.00%
2023/09/15	2.1	21.03	1	21.15	21.00	1.1	13,665	0.01%
2023/09/14	8	21.32	6	21.27	21.20	2	13,596	0.01%
2023/09/12	5	21.75	0	0.00	21.45	5	13,828	0.04%
2023/09/11	0	21.80	4	21.84	21.70	-4	14,095	-0.03%
2023/09/08	1	22.80	4	22.60	22.60	-3	14,002	-0.02%
2023/09/07	1	23.10	0	0.00	23.05	1	13,929	0.01%
2023/09/06	4	24.30	5	24.12	23.85	-1	13,788	-0.01%
2023/09/05	4	24.18	5	24.20	24.05	-1	13,681	-0.01%
2023/09/04	5	24.55	23	24.29	24.00	-18	13,625	-0.13%
2023/09/01	3	25.05	32.7	24.84	24.70	-29.6	13,482	-0.22%
2023/08/31	5	25.16	2.4	25.11	25.05	2.7	13,413	0.02%
2023/08/30	0	0.00	10	25.35	25.10	-10	13,465	-0.07%
2023/08/29	3	25.23	8	25.17	25.05	-5	13,510	-0.04%
2023/08/28	3	25.72	22	26.36	25.55	-19	13,347	-0.14%
2023/08/25	34	26.25	322	26.00	25.85	-288	12,969	-2.22%	大賣/鉅額交易
2023/08/24	27	26.13	13.8	25.76	25.65	13.2	12,541	0.10%
2023/08/23	28	25.65	11	25.81	25.40	17	12,051	0.14%
2023/08/22	15	25.35	3	24.92	25.25	12	11,505	0.10%
2023/08/21	7	25.21	30	24.32	25.40	-23	10,725	-0.21%
2023/08/18	22	23.74	26	23.88	23.50	-4	9,920	-0.04%
2023/08/17	7	21.89	13	22.58	22.95	-6	9,282	-0.06%
2023/08/16	15	21.43	3	21.72	21.40	12	8,851	0.14%
2023/08/15	1	21.15	4	20.93	21.15	-3	8,551	-0.04%
2023/08/08	0	20.10	0	0.00	19.95	0	8,578	0.00%
2023/08/07	0	0.00	0	20.45	20.30	0	8,593	0.00%
2023/08/02	1	19.90	5	19.75	19.70	-4	8,548	-0.05%
2023/07/28	0	20.00	5	19.95	20.00	-5	8,417	-0.06%
2023/07/24	0	20.50	0	0.00	20.25	0	8,262	0.00%
2023/07/20	0.1	20.80	0	0.00	20.65	0.1	8,173	0.00%
2023/07/19	0	0.00	5	21.50	21.50	-5	8,036	-0.06%
2023/07/18	7	22.49	4	22.19	21.90	3	7,922	0.04%
2023/07/14	2	21.63	0	0.00	21.80	2	7,763	0.03%
2023/07/13	0	0.00	1	21.55	21.45	-1	7,781	-0.01%
2023/07/11	13	22.41	6	22.01	21.95	7	7,776	0.09%
2023/07/10	0	0.00	1	22.60	22.50	-1	7,679	-0.01%
2023/07/05	2	22.28	0	0.00	22.25	2	7,433	0.03%
2023/07/04	12	22.75	0	0.00	22.55	12	7,337	0.16%
2023/07/03	1	22.55	15.8	22.97	23.15	-14.8	7,169	-0.21%
2023/06/30	0	0.00	6	21.68	21.85	-6	6,712	-0.09%
2023/06/29	6	21.44	5	21.30	21.45	1	6,520	0.02%
2023/06/28	21	21.40	21	21.60	21.15	0	6,379	0.00%
2023/06/27	60	21.28	30.4	20.92	20.70	29.6	6,202	0.48%
2023/06/26	0	0.00	1	21.45	21.05	-1	6,024	-0.02%
2023/06/21	0	0.00	2	21.05	21.05	-2	6,067	-0.03%
2023/06/20	0	0.00	0	20.08	20.25	0	6,010	0.00%
2023/06/19	1	20.00	0	0.00	19.95	1	6,005	0.02%
2023/06/16	52	20.80	52	20.61	20.60	0	5,875	0.00%
2023/06/15	2	21.65	2	21.60	21.85	0	5,554	0.00%
2023/06/13	0	20.60	0	0.00	20.50	0	5,194	0.00%
2023/06/12	0	0.00	1	20.45	20.45	-1	5,178	-0.02%
2023/06/09	1	20.75	0	0.00	20.80	1	5,123	0.02%
2023/06/08	0	0.00	1	21.00	20.65	-1	5,146	-0.02%
2023/06/07	0	0.00	201	20.95	20.70	-201	5,100	-3.94%	大賣/鉅額交易
2023/06/06	3	21.15	204	20.90	20.80	-201	5,069	-3.97%	大賣/鉅額交易
2023/06/05	4	21.40	4	21.58	21.45	0	4,996	0.00%
2023/06/02	1	21.50	203	21.50	21.65	-202	4,862	-4.15%	大賣/鉅額交易
2023/06/01	9	20.97	203	20.93	20.95	-194	4,763	-4.07%	大賣/鉅額交易
2023/05/31	2	20.90	0	0.00	20.90	2	4,730	0.04%
2023/05/30	2	20.35	0	20.30	20.60	2	4,667	0.04%
2023/05/29	0	0.00	2	19.65	19.95	-2	4,623	-0.04%
2023/05/26	1	19.95	0	0.00	19.50	1	4,719	0.02%
2023/05/25	2	20.13	0	20.30	20.20	2	4,685	0.04%
2023/05/24	1	20.40	0	20.30	20.25	1	4,643	0.02%
2023/05/23	4	20.14	2	20.22	20.10	2	4,580	0.04%
2023/05/22	1.4	20.25	0	20.30	20.35	1.4	4,516	0.03%
2023/05/19	2	19.95	10	19.84	20.05	-8	4,386	-0.18%
2023/05/18	5	19.06	4	19.22	19.20	1	4,153	0.02%
2023/05/17	4	18.98	0	19.00	18.90	4	4,090	0.10%
2023/05/15	0	0.00	2	19.10	19.25	-2	4,194	-0.05%
2023/05/10	0	0.00	0	17.90	17.85	0	4,010	0.00%
2023/05/09	0	0.00	0	18.05	18.10	0	3,994	0.00%
2023/05/05	0	0.00	0	18.00	18.00	0	3,978	0.00%
2023/05/04	19	17.91	18	18.01	18.00	1	3,986	0.03%
2023/04/26	0	0.00	0	17.45	17.40	0	4,001	0.00%
2023/04/21	0	17.85	1	18.50	17.75	-1	3,969	-0.03%
2023/04/20	0	0.00	1	18.55	18.55	-1	3,906	-0.03%
2023/04/19	25	18.99	26	18.97	18.95	-1	3,867	-0.03%
2023/04/17	1	19.25	2	19.35	19.30	-1	3,808	-0.03%
2023/04/14	0	0.00	0	18.70	18.85	0	3,731	0.00%
2023/04/11	0	0.00	0	18.75	18.80	0	3,635	0.00%
2023/04/10	0.1	18.50	0	0.00	18.65	0.1	3,644	0.00%
2023/04/07	0	0.00	1	18.50	18.75	-1	3,704	-0.03%
2023/04/06	0	0.00	20	18.72	18.85	-20	3,926	-0.51%
2023/03/29	0	0.00	3	18.42	18.30	-3	4,340	-0.07%
2023/03/28	0	0.00	2	18.75	18.60	-2	4,519	-0.04%
2023/03/27	21	18.72	1	18.75	18.85	20	4,384	0.46%
2023/03/24	2.2	18.27	3	18.22	18.15	-0.9	4,212	-0.02%
2023/03/23	0	0.00	0	17.35	17.35	0	3,994	0.00%
2023/03/22	2	17.10	0	17.00	17.05	2	3,937	0.05%
2023/03/17	1.1	16.35	0	16.30	16.45	1.1	3,900	0.03%
2023/03/16	0	16.15	0	0.00	16.05	0	3,887	0.00%
2023/03/15	0	16.84	0	0.00	16.65	0	3,842	0.00%
2023/03/14	2	16.65	2	16.70	16.75	0	3,824	0.00%
2023/03/09	1	17.45	0	0.00	17.35	1	3,739	0.03%
2023/03/08	0	0.00	1	17.50	17.65	-1	3,715	-0.03%
2023/03/07	0	0.00	1	17.70	17.50	-1	3,682	-0.03%
2023/03/03	0	0.00	5	17.50	17.55	-5	3,525	-0.14%
2023/03/02	1	17.35	2	17.45	17.50	-1	3,447	-0.03%
2023/03/01	0	0.00	1	17.35	17.20	-1	3,345	-0.03%
2023/02/24	1	17.20	3	17.30	17.20	-2	3,224	-0.06%
2023/02/23	5	17.02	1	17.20	16.80	4	3,048	0.13%
2023/02/22	0	16.65	0	0.00	16.75	0	2,946	0.00%
2023/02/17	0	0.00	2	16.65	16.65	-2	2,861	-0.07%
2023/02/16	2	16.95	2	16.80	16.60	0	2,839	0.00%
2023/02/14	0	0.00	1	16.20	16.35	-1	2,703	-0.04%
2023/02/13	5	16.21	4	16.25	16.25	1	2,643	0.04%
2023/02/10	0	0.00	1	15.65	15.30	-1	2,454	-0.04%
2023/02/06	5	15.60	0	15.65	15.60	5	2,451	0.20%
2023/02/02	0	0.00	0	15.65	15.70	0	2,429	0.00%
2023/02/01	0	0.00	2	15.55	15.55	-2	2,412	-0.08%
2023/01/31	0	0.00	0	15.40	15.35	0	2,401	0.00%
2023/01/17	0	0.00	0	15.05	15.05	0	2,372	0.00%
2023/01/12	0	0.00	40	15.41	15.30	-40	2,395	-1.67%
2023/01/11	0	0.00	0	15.40	15.35	0	2,395	0.00%
2023/01/03	0	14.85	0	0.00	14.80	0	2,425	0.00%
2022/12/30	0	0.00	2	14.90	14.85	-2	2,440	-0.08%
2022/12/29	2	14.80	0	0.00	14.75	2	2,486	0.08%
2022/12/28	0	0.00	6	14.90	14.85	-6	2,505	-0.24%
2022/12/27	1	15.60	1	15.30	15.35	0	2,469	0.00%
2022/12/26	3	16.03	0	16.05	15.80	3	2,385	0.13%
2022/12/23	0	0.00	0	15.65	15.60	0	2,128	0.00%
2022/12/22	2	15.68	21	15.67	15.60	-19	2,091	-0.91%
2022/12/21	111	16.20	45	15.80	15.80	66	2,031	3.25%	大買/
2022/12/20	1	16.15	2	16.00	16.15	-1	1,621	-0.06%
2022/12/14	0	15.15	2	15.10	15.05	-2	1,455	-0.14%
2022/12/09	2	14.65	0	0.00	14.60	2	1,491	0.13%
2022/12/08	0	14.70	0	0.00	14.65	0	1,521	0.00%
2022/12/07	0	0.00	1	14.80	14.65	-1	1,544	-0.06%
2022/12/06	0	14.95	0	0.00	14.80	0	1,619	0.00%
2022/12/05	1	15.20	9.2	15.35	15.05	-8.2	1,705	-0.48%
2022/11/25	0	0.00	1	14.80	14.55	-1	1,991	-0.05%
2022/11/23	0	14.60	0	0.00	14.55	0	1,999	0.00%
2022/11/21	0	0.00	2	14.30	14.30	-2	2,145	-0.09%
2022/11/18	0	14.70	0	0.00	14.50	0	2,168	0.00%
2022/11/11	0	14.95	0	0.00	14.90	0	2,278	0.00%
2022/11/09	0	15.05	0	0.00	15.05	0	3,088	0.00%
2022/11/07	0	14.97	0	0.00	14.95	0	3,093	0.00%
2022/10/27	0	14.90	0	0.00	14.85	0	3,520	0.00%
2022/10/21	0	14.55	0	0.00	14.50	0	3,915	0.00%
2022/10/20	0	14.65	0	0.00	14.80	0	3,999	0.00%
2022/10/18	0	0.00	0	15.15	15.10	0	3,955	0.00%
2022/10/17	0	14.70	0	0.00	14.85	0	3,952	0.00%
2022/10/14	1	14.95	1	14.95	15.00	0	3,961	0.00%
2022/10/13	1	15.05	0	0.00	14.20	1	3,960	0.03%
2022/10/11	0	14.90	0	0.00	14.70	0	3,917	0.00%
2022/10/07	2	15.50	0	15.40	15.45	2	3,905	0.05%
2022/10/06	1	15.60	2	15.23	15.15	-1	3,901	-0.03%
2022/10/05	1	15.20	1	15.30	15.30	0	3,852	0.00%
2022/10/04	1	15.00	0	0.00	14.90	1	3,863	0.03%
2022/10/03	0	14.65	0	0.00	14.55	0	3,863	0.00%
2022/09/30	0	14.50	0	0.00	14.70	0	3,877	0.00%
2022/09/29	0	14.75	0	0.00	14.60	0	3,878	0.00%
2022/09/28	0	14.50	15	14.60	14.25	-15	3,868	-0.39%
2022/09/26	0	15.20	0	0.00	15.00	0	3,835	0.00%
2022/09/23	0	16.10	0	0.00	15.80	0	3,858	0.00%
2022/09/22	0	16.15	0	0.00	16.15	0	3,843	0.00%
2022/09/21	0	0.00	2	16.40	16.25	-2	3,826	-0.05%
2022/09/20	2	16.60	0	0.00	16.75	2	3,797	0.05%
2022/09/19	0	16.61	0	0.00	16.75	0	3,791	0.00%
2022/09/16	0	0.00	3	17.10	17.10	-3	3,756	-0.08%
2022/09/15	1	17.60	1	17.50	17.45	0	3,742	0.00%
2022/09/13	4	17.99	1	17.70	17.50	3	3,700	0.08%
2022/09/12	0	17.40	6	17.53	17.75	-6	3,649	-0.16%
2022/09/08	0	17.40	2	17.45	17.40	-2	3,622	-0.06%
2022/09/07	1	17.45	0	17.26	17.40	1	3,561	0.03%
2022/09/06	1	17.10	1	16.95	16.95	0	3,516	0.00%
2022/09/05	15	17.47	13	17.39	17.10	2	3,477	0.06%
2022/09/02	3	17.35	29	17.30	17.30	-26	3,402	-0.76%
2022/09/01	0	0.00	3	16.95	17.00	-3	3,311	-0.09%
2022/08/31	3	16.75	0	0.00	16.75	3	3,279	0.09%
2022/08/29	0	16.56	0	0.00	16.40	0	3,276	0.00%
2022/08/26	5	17.40	0	0.00	17.10	5	3,414	0.15%
2022/08/25	0	16.90	0	0.00	17.10	0	3,289	0.00%
2022/08/23	3	17.00	0	0.00	16.70	3	3,258	0.09%
2022/08/22	0	0.00	0	16.80	16.85	0	3,235	0.00%
2022/08/18	0	16.40	0	0.00	16.40	0	3,157	0.00%
2022/08/17	1	16.85	0	0.00	16.60	1	3,109	0.03%
2022/08/16	0	0.00	0	17.05	17.20	0	3,011	0.00%
2022/08/12	0	0.00	5	16.80	16.85	-5	2,290	-0.22%
2022/08/11	0	16.95	5	17.15	16.85	-5	2,287	-0.22%
2022/08/09	2	17.17	0	0.00	17.05	2	2,240	0.09%
2022/08/08	24	17.64	0	17.53	17.40	24	2,189	1.10%
2022/08/05	0	0.00	2	17.30	17.30	-2	2,083	-0.10%
2022/08/04	0	0.00	0	16.70	16.75	0	2,026	0.00%
2022/08/03	3	17.10	12	17.03	16.60	-9	1,952	-0.46%
2022/08/02	10	17.78	11	17.42	17.25	-1	1,876	-0.05%
2022/08/01	7	17.45	1	17.10	17.40	6	1,731	0.35%
2022/07/29	1	17.35	2	17.18	17.20	-1	1,682	-0.06%
2022/07/28	6	16.79	0	0.00	16.55	6	1,594	0.38%
2022/07/27	1	16.30	1.1	16.66	16.90	-0.1	1,578	0.00%
2022/07/20	0	0.00	1	16.50	16.10	-1	1,474	-0.07%
2022/07/19	0	16.20	1	16.10	16.15	-1	1,481	-0.07%
2022/07/18	5	16.15	22	16.17	16.25	-17	1,491	-1.14%
2022/07/15	0	15.65	0	0.00	15.65	0	1,477	0.00%
2022/07/13	0	15.23	0	0.00	15.20	0	1,523	0.00%
2022/07/12	2	15.75	0	0.00	15.20	2	1,527	0.13%
2022/07/08	0	0.00	6	15.12	15.25	-6	1,484	-0.40%
2022/07/07	0	15.00	28	15.03	15.05	-28	1,472	-1.90%
2022/07/01	13	14.05	0	0.00	14.40	13	1,500	0.87%
2022/06/30	15	14.66	0	0.00	14.50	15	1,446	1.04%
2022/06/28	0	0.00	1	15.00	15.00	-1	1,481	-0.07%
2022/06/22	0	14.55	0	0.00	14.60	0	1,545	0.00%
2022/06/17	0	14.95	0	0.00	14.85	0	1,555	0.00%
2022/06/13	6	15.38	0	0.00	15.25	6	1,536	0.39%
2022/06/10	0	15.73	0	0.00	15.70	0	1,515	0.00%
2022/06/06	10	16.05	0	15.95	16.05	10	1,533	0.65%
2022/05/25	0	15.45	0	0.00	15.40	0	1,470	0.00%
2022/05/19	0	0.00	0	14.95	15.15	0	1,489	0.00%
2022/05/17	0	15.10	0	0.00	15.15	0	1,493	0.00%
2022/05/16	2	15.10	0	0.00	15.05	2	1,493	0.13%
2022/05/11	0	15.35	0	0.00	15.50	0	1,481	0.00%
2022/05/10	1	15.30	0	0.00	15.50	1	1,486	0.07%
2022/05/09	0	15.55	1	15.45	15.40	-1	1,485	-0.07%
2022/05/06	2	15.90	30	15.95	16.00	-28	1,459	-1.92%
2022/05/05	0	16.20	1	16.15	16.20	-1	1,463	-0.07%
2022/05/04	2	16.05	0	0.00	16.10	2	1,460	0.14%
2022/05/03	2	16.85	1	16.90	17.05	1	1,404	0.07%
2022/04/29	30	17.20	1	16.85	16.95	29	1,415	2.05%
2022/04/28	0	0.00	0	16.70	16.80	0	1,441	0.00%
2022/04/27	1	16.40	0	0.00	16.40	1	1,436	0.07%
2022/04/22	0	0.00	1	17.55	17.60	-1	1,411	-0.07%
2022/04/21	0	17.50	0	0.00	17.25	0	1,411	0.00%
2022/04/20	0	17.10	1	17.50	17.60	-1	1,393	-0.07%
2022/04/19	0	0.00	5	16.94	17.10	-5	1,346	-0.37%
2022/04/18	3	16.85	3	16.70	16.65	0	1,347	0.00%
2022/04/08	2	16.25	0	0.00	16.25	2	1,621	0.12%
2022/04/06	0	16.55	0	0.00	16.60	0	1,672	0.00%
2022/04/01	0	16.70	0	0.00	16.70	0	1,848	0.00%
2022/03/31	0	0.00	2	17.10	16.85	-2	1,869	-0.11%
2022/03/25	0	17.30	0	0.00	17.30	0	1,906	0.00%
2022/03/24	0	0.00	2	17.20	17.25	-2	1,900	-0.11%
2022/03/23	0	0.00	2	17.20	17.15	-2	1,929	-0.10%
2022/03/21	0	16.73	0	0.00	16.85	0	1,946	0.00%
2022/03/17	1	16.40	0	0.00	16.50	1	1,946	0.05%
2022/03/16	0	0.00	1	16.10	16.05	-1	2,020	-0.05%
2022/03/08	2	15.60	0	0.00	15.35	2	2,089	0.10%
2022/03/07	0	0.00	5	16.02	15.95	-5	2,050	-0.24%
2022/03/03	1	16.70	4	16.65	16.70	-3	2,081	-0.14%
2022/02/23	0	0.00	0.9	16.90	16.85	-0.9	2,631	-0.03%
2022/02/21	0	0.00	1	17.10	17.20	-1	2,691	-0.04%
2022/02/18	1	17.10	4	17.00	17.15	-3	2,804	-0.11%
2022/02/15	2	16.60	0	0.00	16.60	2	2,991	0.07%
2022/02/14	1	16.80	1	16.70	16.75	0	3,115	0.00%
2022/02/10	2	17.03	0	0.00	17.10	2	3,315	0.06%
2022/02/09	0	0.00	1	17.15	17.25	-1	3,432	-0.03%
2022/02/08	0.1	17.15	0	0.00	17.20	0.1	3,549	0.00%
2022/02/07	1	16.90	0	0.00	16.80	1	3,654	0.03%
2022/01/20	0	17.15	1	17.15	17.20	-1	4,161	-0.02%
2022/01/19	1	17.20	0	0.00	17.25	1	4,193	0.02%
2022/01/18	1	17.50	0	0.00	17.30	1	4,241	0.02%
2022/01/11	0.4	17.40	0	0.00	17.40	0.4	4,541	0.01%
2022/01/10	1	17.90	3	17.50	17.55	-2	4,560	-0.04%
2022/01/07	2	17.50	1	17.65	17.65	1	4,468	0.02%
2022/01/05	6	18.30	0	0.00	18.30	6	4,439	0.14%
2022/01/04	0	0.00	10	18.90	18.55	-10	4,433	-0.23%
2022/01/03	0	0.00	20	18.80	18.70	-20	4,470	-0.45%
2021/12/29	3	18.75	38	18.91	18.75	-35	4,462	-0.78%
2021/12/28	11	18.65	0	0.00	18.65	11	4,484	0.25%
2021/12/24	0.1	18.65	1	18.85	18.60	-1	4,372	-0.02%
2021/12/23	11	18.91	0	0.00	19.00	11	4,412	0.25%
2021/12/21	2	18.30	0	0.00	18.45	2	4,365	0.05%
2021/12/20	5	18.35	0	0.00	18.35	5	4,354	0.11%
2021/12/15	0	0.00	5	18.40	18.35	-5	4,269	-0.12%
2021/12/13	2	18.95	0	0.00	18.90	2	4,277	0.05%
2021/12/09	7	18.86	2	18.65	18.65	5	4,212	0.12%
2021/12/07	10	18.25	0	0.00	18.25	10	4,194	0.24%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	100	18.25	0	0.00	18.20	100	4,189	2.39%
2021/12/02	0.1	18.20	0.4	18.20	18.10	-0.3	4,205	-0.01%
2021/11/30	0	18.50	0	0.00	18.35	0	4,244	0.00%
2021/11/29	60	18.45	0	0.00	18.35	60	4,246	1.41%
2021/11/25	0.1	19.80	19.4	19.82	19.50	-19.3	4,179	-0.46%
2021/11/24	100	20.00	0	0.00	20.00	100	4,163	2.40%
2021/11/23	4.3	20.51	0	0.00	20.20	4.3	4,171	0.10%
2021/11/22	103.5	21.31	0.1	22.25	21.45	103.4	4,095	2.52%	大買/鉅額交易
2021/11/10	34	19.30	1	19.45	19.45	33	3,891	0.85%
2021/11/08	1	19.55	0	0.00	19.40	1	3,946	0.03%
2021/11/04	0.1	21.05	15	20.85	21.00	-15	3,878	-0.39%
2021/11/02	1	20.75	0	0.00	20.80	1	3,869	0.03%
2021/10/26	2	20.68	3	20.48	20.80	-1	3,468	-0.03%
2021/10/25	6	20.93	305	20.99	20.65	-299	3,480	-8.59%	大賣/鉅額交易
2021/10/22	10	20.75	11	20.64	20.50	-1	3,424	-0.03%
2021/10/21	3	20.33	5	20.25	20.50	-2	3,439	-0.06%
2021/10/19	0	0.00	7	19.79	19.80	-7	3,913	-0.18%
2021/10/18	3	19.33	2	19.40	19.40	1	4,373	0.02%
2021/10/14	0	0.00	2	19.30	19.35	-2	4,367	-0.05%
2021/10/13	0	0.00	1	19.05	18.80	-1	4,333	-0.02%
2021/10/12	1	19.00	0	0.00	19.20	1	4,351	0.02%
2021/10/08	0	0.00	1	19.35	18.90	-1	4,537	-0.02%
2021/10/07	1	19.10	1	19.00	19.20	0	4,439	0.00%
2021/10/06	1	18.80	2	18.53	18.15	-1	4,452	-0.02%
2021/10/01	1	18.15	0	0.00	18.10	1	4,517	0.02%
2021/09/30	2	18.70	1	18.80	18.75	1	4,558	0.02%
2021/09/29	0	0.00	2	18.70	18.45	-2	4,688	-0.04%
2021/09/28	0	0.00	21	18.30	18.45	-21	5,006	-0.42%
2021/09/27	2	18.35	20	18.45	18.25	-18	5,008	-0.36%
2021/09/23	1	18.40	0	0.00	18.45	1	4,985	0.02%
2021/09/22	0	0.00	3	17.68	18.25	-3	4,984	-0.06%
2021/09/17	44	17.56	1	18.15	18.15	43	4,971	0.86%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/07	0	0.00	1	17.15	17.10	-1	5,201	-0.02%
2021/08/27	1	17.75	1	17.35	17.45	0	5,384	0.00%
2021/08/26	0	0.00	1	17.45	17.45	-1	5,389	-0.02%
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/19	0.1	16.55	0	0.00	16.45	0.1	5,520	0.00%
2021/08/18	0	0.00	4	16.40	16.80	-4	5,511	-0.07%
2021/08/17	0	0.00	2	16.40	16.45	-2	5,516	-0.04%
2021/08/16	1	17.40	3	16.80	16.50	-2	5,489	-0.04%
2021/08/12	1	18.05	2	17.85	18.05	-1	5,421	-0.02%
2021/08/11	1	18.30	4	18.15	18.10	-3	5,628	-0.05%
2021/08/05	0	0.00	1	19.20	19.10	-1	5,794	-0.02%
2021/08/04	0	0.00	2	19.15	19.15	-2	5,978	-0.03%
2021/08/02	1	19.40	0	0.00	19.40	1	6,110	0.02%
2021/07/30	2	19.58	0	0.00	19.35	2	6,168	0.03%
2021/07/29	4	19.93	30.1	19.90	20.00	-26.1	6,186	-0.42%
2021/07/28	30	19.42	10	19.20	19.35	20	6,150	0.33%
2021/07/26	251	20.25	0	0.00	20.15	251	6,289	3.99%	大買/鉅額交易
2021/07/23	29	20.62	38	20.74	20.60	-9	6,215	-0.14%
2021/07/22	37	20.27	12.3	20.45	20.45	24.7	5,744	0.43%
2021/07/16	0.1	19.40	0	0.00	19.20	0.1	6,024	0.00%
2021/07/15	0	0.00	153	19.60	19.45	-153	6,085	-2.51%	大賣/鉅額交易
2021/07/14	2	19.25	2	18.85	18.90	0	5,965	0.00%
2021/07/13	0	0.00	1	18.95	18.75	-1	6,038	-0.02%
2021/07/12	0	0.00	1	18.55	18.55	-1	6,027	-0.02%
2021/07/09	2	18.60	0	0.00	18.60	2	6,066	0.03%
2021/07/08	1	18.75	0	0.00	18.80	1	6,295	0.02%
2021/07/07	9	18.97	0	0.00	18.95	9	6,468	0.14%
2021/07/06	4	19.54	0	0.00	19.35	4	6,849	0.06%
2021/07/05	17	20.12	20	20.20	20.15	-3	6,920	-0.04%
2021/07/02	0	0.00	20	19.40	19.30	-20	6,741	-0.30%
2021/07/01	1	19.10	0	0.00	19.00	1	6,825	0.01%
2021/06/29	1	19.00	0	0.00	19.05	1	6,873	0.01%
2021/06/28	0	0.00	5	19.35	19.30	-5	6,907	-0.07%
2021/06/25	5	19.90	1	19.70	19.40	4	6,920	0.06%
2021/06/23	5	18.79	0.2	18.65	18.95	4.8	7,038	0.07%
2021/06/21	1	18.25	0	0.00	18.40	1	7,088	0.01%
2021/06/18	1	18.90	0	0.00	18.80	1	7,116	0.01%
2021/06/11	0	0.00	40	19.21	19.25	-40	7,475	-0.54%
2021/06/10	0	0.00	1	19.90	19.75	-1	7,454	-0.01%
2021/06/04	10	19.60	0	0.00	19.50	10	7,427	0.13%
2021/06/03	0	0.00	1	19.80	19.75	-1	7,463	-0.01%
2021/06/02	1	20.10	0	0.00	19.80	1	7,505	0.01%
2021/06/01	5	20.10	0	0.00	20.20	5	7,488	0.07%
2021/05/28	0	0.00	1	19.35	19.35	-1	7,466	-0.01%
2021/05/19	1	18.85	0	0.00	18.85	1	7,749	0.01%
2021/05/14	0	0.00	7	18.40	18.20	-7	7,535	-0.09%
2021/05/13	5	18.70	10	17.30	18.60	-5	7,498	-0.07%
2021/05/12	0	0.00	2	18.85	17.85	-2	7,476	-0.03%
2021/05/11	2	20.15	0	0.00	19.30	2	7,309	0.03%
2021/05/07	0	0.00	2	20.85	21.25	-2	7,273	-0.03%
2021/05/06	1	20.00	0	0.00	20.00	1	7,257	0.01%
2021/05/05	3	21.00	2	20.45	20.30	1	7,216	0.01%
2021/05/04	0	0.00	26	20.04	20.40	-26	7,273	-0.36%
2021/05/03	2	21.90	10	21.25	21.25	-8	7,374	-0.11%
2021/04/29	1	23.00	1	23.00	22.85	0	7,364	0.00%
2021/04/27	3	23.50	150	23.45	23.60	-147	7,501	-1.96%	大賣/鉅額交易
2021/04/26	1	22.60	0	0.00	22.70	1	7,364	0.01%
2021/04/23	4	22.89	1	23.05	22.80	3	7,366	0.04%
2021/04/22	1	23.60	5	23.80	23.15	-4	7,341	-0.05%
2021/04/21	1	23.45	5	23.70	23.35	-4	6,992	-0.06%
2021/04/20	2	23.68	10	23.70	23.70	-8	6,993	-0.11%
2021/04/19	1	23.70	0	0.00	23.65	1	7,106	0.01%
2021/04/15	1	23.90	4	24.14	24.15	-3	7,356	-0.04%
2021/04/14	28	24.21	0	0.00	23.70	28	7,381	0.38%
2021/04/13	9	25.74	12	25.05	24.95	-3	7,423	-0.04%
2021/04/12	18	26.13	11	26.05	26.10	7	7,719	0.09%
2021/04/09	5	24.83	53	25.48	25.25	-48	7,419	-0.65%
2021/04/08	0	0.00	64	25.19	25.05	-64	7,311	-0.88%
2021/04/07	6	24.33	0	0.00	24.30	6	7,251	0.08%
2021/04/06	1	24.10	0	0.00	24.25	1	7,414	0.01%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/31	1	24.40	0.1	24.45	24.40	0.9	7,565	0.01%
2021/03/26	100	24.50	0	0.00	24.35	100	8,355	1.20%
2021/03/25	21	25.19	100	25.12	24.70	-79	8,476	-0.93%
2021/03/23	0	0.00	1	24.75	24.65	-1	8,756	-0.01%
2021/03/22	1	24.95	0	0.00	24.90	1	8,859	0.01%
2021/03/19	2	24.30	4.1	24.30	24.20	-2.1	8,967	-0.02%
2021/03/18	10	24.65	1	24.55	24.40	9	9,205	0.10%
2021/03/17	1	24.45	0	0.00	24.30	1	9,666	0.01%
2021/03/11	0	0.00	1	23.95	24.15	-1	11,671	-0.01%
2021/03/10	1	23.60	5	23.70	23.50	-4	12,307	-0.03%
2021/03/08	5	23.25	0	0.00	23.30	5	12,988	0.04%
2021/03/04	5	23.80	0	0.00	23.80	5	13,934	0.04%
2021/02/26	1	24.50	1	24.50	24.45	0	15,123	0.00%
2021/02/25	0	0.00	5	24.90	24.90	-5	16,307	-0.03%
2021/02/24	0	0.00	2	25.40	24.95	-2	16,690	-0.01%
2021/02/22	2	25.35	0	0.00	25.45	2	17,300	0.01%
2021/02/17	0	0.00	1	24.85	24.80	-1	17,488	-0.01%
2021/02/03	1	24.75	0	0.00	24.00	1	20,297	0.00%
2021/01/29	2	23.75	0	0.00	24.15	2	20,338	0.01%
2021/01/26	10	24.65	1	24.50	24.45	9	20,419	0.04%
2021/01/22	3	23.40	105	23.51	23.80	-102	20,225	-0.50%	大賣/鉅額交易
2021/01/21	35	24.07	5	24.30	23.85	30	20,153	0.15%
2021/01/20	3	24.80	5	25.13	24.75	-2	19,974	-0.01%
2021/01/19	2	25.80	0	0.00	25.50	2	19,904	0.01%
2021/01/15	4	25.71	5	25.70	25.80	-1	19,807	-0.01%
2021/01/14	1	26.75	0	0.00	26.70	1	19,694	0.01%
2021/01/13	201	26.39	0.2	26.40	26.40	200.8	19,635	1.02%	大買/鉅額交易
2021/01/12	2	25.90	1	26.20	26.10	1	19,627	0.01%
2021/01/11	50	27.35	5	27.40	27.35	45	19,445	0.23%
2021/01/08	9	27.22	31	26.77	26.90	-22	19,396	-0.11%
2021/01/07	3	27.80	8	28.00	27.90	-5	19,146	-0.03%
2021/01/06	5	28.45	23	28.33	28.00	-18	19,138	-0.09%
2021/01/05	15	29.59	17	29.91	28.85	-2	18,887	-0.01%
2020/12/31	1	28.50	1	28.60	28.70	0	18,409	0.00%
2020/12/30	4	28.95	2	29.20	29.05	2	18,389	0.01%
2020/12/29	23	29.11	34	29.17	29.05	-11	18,366	-0.06%
2020/12/28	7	28.48	0	0.00	28.55	7	18,193	0.04%
2020/12/25	2	28.15	0	0.00	28.20	2	18,123	0.01%
2020/12/24	72	28.79	2	29.85	28.30	70	18,075	0.39%
2020/12/23	5	27.90	10	28.33	28.40	-5	17,531	-0.03%
2020/12/22	8	28.01	12	28.29	27.55	-4	17,525	-0.02%
2020/12/21	10	28.45	5	28.20	28.05	5	17,375	0.03%
2020/12/18	4	28.98	3	29.00	28.85	1	17,222	0.01%
2020/12/17	3	28.65	1	29.15	29.15	2	17,114	0.01%
2020/12/16	3	28.35	2	28.55	28.55	1	16,949	0.01%
2020/12/15	10	28.24	19	28.28	28.35	-9	16,987	-0.05%
2020/12/14	7	28.07	7	28.69	28.15	0	16,817	0.00%
2020/12/11	32	27.85	26	28.12	28.35	6	16,622	0.04%
2020/12/10	7	29.88	5	29.78	29.50	2	15,975	0.01%
2020/12/09	3	29.67	113	28.84	28.95	-110	15,487	-0.71%	大賣/鉅額交易
2020/12/08	15	27.89	25	28.30	28.85	-10	14,869	-0.07%
2020/12/07	6	28.14	2	27.60	28.00	4	14,591	0.03%
2020/12/04	32	26.43	35	26.98	27.25	-3	14,306	-0.02%
2020/12/03	52	25.01	2	25.18	25.40	50	13,790	0.36%
2020/12/02	50	24.25	0	0.00	25.25	50	13,659	0.37%
2020/12/01	57	24.47	22	24.25	24.45	35	13,459	0.26%
2020/11/30	220	24.13	1	23.90	24.05	219	13,389	1.64%	大買/鉅額交易
2020/11/27	226	23.01	7	23.09	23.05	219	13,684	1.60%	大買/鉅額交易
2020/11/25	46	22.57	18	22.74	22.80	28	13,205	0.21%
2020/11/24	21	22.08	39.4	22.89	22.80	-18.4	12,683	-0.14%
2020/11/23	109	21.65	2	21.05	21.05	107	11,589	0.92%	大買/鉅額交易
2020/11/20	5	20.40	7.2	20.71	21.40	-2.2	11,229	-0.02%
2020/11/19	4	20.63	34	20.78	20.55	-30	11,119	-0.27%
2020/11/18	2	20.30	0	0.00	20.20	2	11,100	0.02%
2020/11/16	0	0.00	1	20.25	20.30	-1	11,432	-0.01%
2020/11/13	312	20.05	1	19.65	20.15	311	11,555	2.69%	大買/鉅額交易
2020/11/12	48	20.56	9	20.99	20.10	39	11,497	0.34%
2020/11/11	39	19.83	41	20.24	20.90	-2	10,545	-0.02%
2020/11/09	11	19.37	1	19.30	19.10	10	9,448	0.11%
2020/11/04	1	18.85	1	19.05	18.80	0	9,792	0.00%
2020/11/03	0	0.00	1	19.15	18.90	-1	9,779	-0.01%
2020/11/02	10	18.55	21	18.49	18.80	-11	9,764	-0.11%
2020/10/29	303	18.30	0	0.00	18.45	303	9,859	3.07%	大買/鉅額交易
2020/10/27	839	18.20	0	0.00	18.30	839	9,899	8.47%	大買/鉅額交易
2020/10/26	7	18.29	0	0.00	18.20	7	9,994	0.07%
2020/10/23	0	0.00	1	18.55	18.50	-1	10,095	-0.01%
2020/10/22	1	18.25	0	0.00	18.30	1	10,304	0.01%
2020/10/21	0	0.00	1	18.60	18.45	-1	10,489	-0.01%
2020/10/20	3	18.58	0	0.00	18.40	3	10,813	0.03%
2020/10/15	10	18.92	0	0.00	18.55	10	12,340	0.08%
2020/10/12	1	19.35	7	19.11	19.05	-6	12,835	-0.05%
2020/10/08	0	0.00	10	19.04	18.95	-10	13,027	-0.08%
2020/10/06	16	18.98	15	18.91	18.75	1	13,190	0.01%
2020/10/05	1	18.80	8	18.78	18.80	-7	13,421	-0.05%
2020/09/29	1	18.10	1	18.60	18.25	0	13,912	0.00%
2020/09/28	0	0.00	1	18.05	18.05	-1	14,264	-0.01%
2020/09/24	7	17.89	0	0.00	17.85	7	14,986	0.05%
2020/09/22	2	18.05	0	0.00	18.10	2	16,114	0.01%
2020/09/18	0	0.00	3	18.78	18.45	-3	18,724	-0.02%
2020/09/17	2	18.55	0	0.00	18.55	2	19,978	0.01%
2020/09/15	0	0.00	20	18.45	18.35	-20	20,160	-0.10%
2020/09/14	993	18.23	5	18.25	18.35	988	20,427	4.84%	大買/鉅額交易
2020/09/11	951	17.81	0	0.00	17.95	951	20,533	4.63%	大買/鉅額交易
2020/09/10	104	18.01	0	0.00	17.95	104	20,750	0.50%	大買/鉅額交易
2020/09/09	0	0.00	1	18.30	18.25	-1	20,927	0.00%
2020/09/08	1	18.05	0	0.00	17.95	1	20,932	0.00%
2020/09/07	5	18.18	3	18.10	18.10	2	20,986	0.01%
2020/09/04	6	18.47	4	18.48	18.50	2	21,137	0.01%
2020/09/03	16	19.27	5	19.35	19.05	11	21,304	0.05%
2020/09/02	3	20.05	21	19.54	19.70	-18	21,339	-0.08%
2020/09/01	6	18.70	0	0.00	18.55	6	21,468	0.03%
2020/08/31	2	18.90	2	19.20	18.90	0	22,529	0.00%
2020/08/28	1	18.85	3	19.27	18.90	-2	22,792	-0.01%
2020/08/27	1	18.85	1	19.15	18.85	0	22,718	0.00%
2020/08/26	0	0.00	14	18.98	18.80	-14	22,626	-0.06%
2020/08/25	3	18.98	5	19.32	18.90	-2	22,715	-0.01%
2020/08/24	4	19.03	43	19.10	19.10	-39	22,502	-0.17%
2020/08/21	2	18.30	1	18.40	18.60	1	22,231	0.00%
2020/08/20	13	17.57	6	17.48	17.70	7	21,981	0.03%
2020/08/19	10	18.60	6	19.25	18.60	4	21,774	0.02%
2020/08/18	2	18.75	3	18.65	18.85	-1	21,484	0.00%
2020/08/17	1	18.80	2	19.03	18.60	-1	21,357	0.00%
2020/08/14	7	18.79	21	18.60	18.60	-14	21,046	-0.07%
2020/08/13	0	0.00	3	17.90	17.90	-3	20,727	-0.01%
2020/08/12	5	18.11	11	17.92	17.95	-6	20,700	-0.03%
2020/08/11	5	17.58	0	0.00	17.75	5	20,652	0.02%
2020/08/10	33	18.59	67	18.40	18.20	-34	20,700	-0.16%
2020/08/07	0	0.00	5	17.90	17.95	-5	21,026	-0.02%
2020/08/06	6	18.32	1	18.30	17.85	5	21,102	0.02%
2020/08/05	161	18.00	2	18.05	18.00	159	21,000	0.76%	大買/鉅額交易
2020/08/04	341	17.85	0	0.00	17.90	341	20,933	1.63%	大買/鉅額交易
2020/08/03	1	17.50	0	0.00	17.50	1	20,795	0.00%
2020/07/30	0	0.00	5	17.38	17.70	-5	20,785	-0.02%
2020/07/29	27	17.44	22	17.30	17.15	5	20,785	0.02%
2020/07/28	25	17.02	57	16.99	16.90	-32	20,938	-0.15%
2020/07/27	45	17.70	40	17.35	17.30	5	20,843	0.02%
2020/07/24	54	17.85	40	17.70	17.80	14	20,692	0.07%
2020/07/23	67	18.60	32	18.77	18.25	35	20,435	0.17%
2020/07/22	106	18.78	42	19.26	19.05	64	20,038	0.32%	大買/
2020/07/20	3	17.30	0	0.00	17.70	3	18,845	0.02%
2020/07/17	31	17.83	5	18.25	17.50	26	18,634	0.14%
2020/07/16	3	18.37	15	18.45	18.30	-12	18,373	-0.07%
2020/07/15	12	18.34	17	18.86	18.25	-5	18,286	-0.03%
2020/07/14	5	18.94	0	0.00	18.90	5	18,136	0.03%
2020/07/13	1	19.30	7	19.36	19.25	-6	18,054	-0.03%
2020/07/10	1	18.90	12	19.13	19.20	-11	17,983	-0.06%
2020/07/09	14	19.34	7	19.51	19.20	7	17,778	0.04%
2020/07/08	9	19.13	52	19.00	19.20	-43	17,559	-0.24%
2020/07/07	25	19.35	13	19.46	19.15	12	17,323	0.07%
2020/07/06	9	19.49	7	19.80	19.90	2	16,951	0.01%
2020/07/03	13	19.28	12	19.60	19.00	1	16,535	0.01%
2020/07/02	27	19.67	15	20.09	19.95	12	16,073	0.07%
2020/07/01	48	19.35	40	19.27	19.40	8	15,487	0.05%
2020/06/30	17	19.54	14	19.38	19.10	3	14,947	0.02%
2020/06/29	36	18.25	30	17.78	18.60	6	13,696	0.04%
2020/06/24	71	17.03	19	17.08	16.95	52	12,431	0.42%
2020/06/23	8	16.75	0	0.00	16.75	8	11,004	0.07%
2020/06/22	0	0.00	2	14.95	15.25	-2	10,870	-0.02%
2020/06/19	4	14.61	0	0.00	13.90	4	10,806	0.04%
2020/06/18	2	14.70	2	14.90	14.60	0	10,561	0.00%
2020/06/17	0	0.00	60	15.18	15.00	-60	10,446	-0.57%
2020/06/16	50	14.83	5	14.78	14.60	45	10,201	0.44%
2020/06/15	2	14.05	0	0.00	14.00	2	10,081	0.02%
2020/06/12	0	0.00	20	14.00	14.10	-20	9,988	-0.20%
2020/06/11	0	0.00	2	14.90	14.45	-2	9,849	-0.02%
2020/06/10	6	14.75	15	14.58	14.55	-9	9,647	-0.09%
2020/06/09	51	15.80	2	15.45	15.50	49	9,516	0.51%
2020/06/08	19	15.86	29	15.66	16.15	-10	9,108	-0.11%
2020/06/05	34	14.27	23	14.89	15.05	11	8,245	0.13%
2020/06/04	0	0.00	81	14.13	14.15	-81	7,140	-1.13%
2020/06/03	0	0.00	1	12.95	12.90	-1	6,831	-0.01%
2020/06/02	7	12.74	1	12.65	12.75	6	6,776	0.09%
2020/06/01	0	0.00	1	12.95	12.85	-1	6,864	-0.01%
2020/05/28	47	12.28	6.4	12.28	12.25	40.6	6,794	0.60%
2020/05/27	150	12.35	0	0.00	12.30	150	6,749	2.22%	大買/鉅額交易
2020/05/26	459	12.59	22	12.56	12.45	437	6,830	6.40%	大買/鉅額交易
2020/05/25	1	12.40	0	0.00	12.55	1	6,754	0.01%
2020/05/22	2	12.35	10	12.30	12.25	-8	6,734	-0.12%
2020/05/21	10	12.65	0	0.00	12.65	10	6,755	0.15%
2020/05/15	1	12.55	0	0.00	12.50	1	6,722	0.01%
2020/05/14	8	13.53	55	13.86	13.10	-47	6,607	-0.71%
2020/05/13	0	0.00	4	13.09	13.20	-4	6,223	-0.06%
2020/05/08	1	12.60	0	0.00	12.55	1	6,537	0.02%
2020/05/07	1	12.90	0	0.00	12.70	1	6,518	0.02%
2020/05/06	37	12.69	4	12.75	12.60	33	6,486	0.51%
2020/05/05	0	0.00	7	12.79	12.65	-7	6,448	-0.11%
2020/05/04	42	12.85	32	13.04	12.85	10	6,360	0.16%
2020/04/30	0	0.00	8	12.40	12.20	-8	6,091	-0.13%
2020/04/29	0	0.00	1	12.40	12.30	-1	6,058	-0.02%
2020/04/28	71	12.42	32	12.12	12.05	39	6,094	0.64%
2020/04/27	0	0.00	2	12.25	12.20	-2	6,213	-0.03%
2020/04/24	10	12.00	1	12.05	12.15	9	6,255	0.14%
2020/04/23	2	11.68	3	11.75	11.75	-1	6,239	-0.02%
2020/04/22	4	11.56	1	11.15	11.60	3	6,351	0.05%
2020/04/20	1	11.80	1	11.80	11.55	0	6,395	0.00%
2020/04/17	2	11.83	0	0.00	11.65	2	6,396	0.03%
2020/04/16	1	12.35	0	0.00	12.30	1	6,288	0.02%
2020/04/15	20	12.60	0	0.00	12.50	20	6,255	0.32%
2020/04/14	0	0.00	31	12.79	12.45	-31	6,240	-0.50%
2020/04/13	1	12.40	1	12.65	12.15	0	6,138	0.00%
2020/04/10	0	0.00	1	11.85	12.30	-1	6,114	-0.02%
2020/04/08	0	0.00	1	12.05	12.05	-1	6,266	-0.02%
2020/03/31	0	0.00	1	11.25	11.70	-1	6,182	-0.02%
2020/03/30	0	10.90	2	10.55	10.95	-2	6,045	-0.03%
2020/03/27	2	10.40	1	10.55	10.30	1	5,987	0.02%
2020/03/26	1	10.20	0	0.00	10.50	1	6,044	0.02%
2020/03/25	0	0.00	3	10.37	10.50	-3	6,039	-0.05%
2020/03/23	0	0.00	1	9.49	9.48	-1	5,916	-0.02%
2020/03/20	2	8.65	2	8.75	8.88	0	5,850	0.00%
2020/03/19	2	8.08	10	8.38	8.08	-8	5,853	-0.14%
2020/03/16	2	10.03	0	0.00	9.89	2	5,615	0.04%
2020/03/13	3	9.99	2	10.15	10.30	1	5,604	0.02%
2020/03/12	4	11.33	0	0.00	11.10	4	5,349	0.07%
2020/03/11	1	12.40	0	0.00	11.95	1	5,250	0.02%
2020/03/10	0	0.00	4	12.00	12.15	-4	5,260	-0.08%
2020/03/05	10	13.24	20	13.15	13.15	-10	5,204	-0.19%
2020/03/04	3	12.57	5	12.52	13.00	-2	5,094	-0.04%
2020/03/03	20	12.95	0	0.00	12.85	20	5,109	0.39%
2020/03/02	0	0.00	118	12.67	12.65	-118	5,196	-2.27%	大賣/鉅額交易
2020/02/27	0	0.00	752	12.91	12.80	-752	5,504	-13.66%	大賣/鉅額交易
2020/02/26	0	0.00	2	13.60	13.55	-2	5,659	-0.04%
2020/02/24	0	0.00	50	13.70	13.70	-50	5,608	-0.89%
2020/02/20	126	14.13	0	0.00	14.15	126	5,523	2.28%	大買/鉅額交易
2020/02/19	139	14.07	270	14.15	14.15	-131	5,561	-2.36%	大買/大賣/鉅額交易
2020/02/18	89	14.05	4	14.05	14.05	85	5,497	1.55%
2020/02/14	48	14.25	63	14.35	14.15	-15	5,363	-0.28%
2020/02/13	178	14.21	232	13.95	14.55	-54	5,129	-1.05%	大買/大賣/
2020/02/12	0	0.00	150	13.65	13.60	-150	4,669	-3.21%	大賣/鉅額交易
2020/02/06	250	13.57	0	0.00	13.65	250	4,629	5.40%	大買/鉅額交易
2020/02/05	0	0.00	2	13.55	13.35	-2	4,577	-0.04%
2020/02/04	32	13.52	50	13.57	13.55	-18	4,536	-0.40%
2020/02/03	328	13.46	11	13.40	13.35	317	4,505	7.04%	大買/鉅額交易
2020/01/31	353	13.73	221	13.88	13.85	132	4,398	3.00%	大買/大賣/鉅額交易
2020/01/30	476	13.74	0	0.00	13.65	476	4,365	10.90%	大買/鉅額交易
2020/01/17	0	0.00	1	14.25	14.30	-1	4,082	-0.02%
2020/01/16	10	14.20	10	14.20	14.20	0	4,057	0.00%
2020/01/15	0	0.00	11	13.90	13.90	-11	3,930	-0.28%
2020/01/14	0	0.00	71	13.95	14.00	-71	3,881	-1.83%
2020/01/13	0	0.00	1	13.80	13.80	-1	3,806	-0.03%
2020/01/10	78	13.60	0	0.00	13.60	78	3,748	2.08%
2020/01/09	23	13.55	0	0.00	13.65	23	3,725	0.62%
2020/01/08	50	13.64	20	13.30	13.30	30	3,694	0.81%
2020/01/07	1	13.55	0	0.00	13.45	1	3,619	0.03%
2020/01/06	627	13.50	0	0.00	13.45	627	3,616	17.34%	大買/鉅額交易
2020/01/03	290	13.61	12	13.67	13.70	278	3,537	7.86%	大買/鉅額交易
2020/01/02	377	13.58	12	13.57	13.65	365	3,406	10.72%	大買/鉅額交易
2019/12/31	10	13.15	2	13.23	13.30	8	3,260	0.25%
2019/12/23	2	13.03	2	13.30	13.00	0	3,432	0.00%
2019/12/20	0	0.00	1	13.10	13.05	-1	3,363	-0.03%
2019/12/17	1	12.90	0	0.00	12.90	1	3,357	0.03%
2019/12/16	1	12.90	1	13.05	12.90	0	3,358	0.00%
2019/12/11	1	12.80	1	12.85	12.85	0	3,243	0.00%
2019/12/10	0	0.00	5	12.91	12.85	-5	3,222	-0.16%
2019/12/09	0	0.00	1	12.65	12.65	-1	3,156	-0.03%
2019/12/06	1	12.50	0	0.00	12.55	1	3,142	0.03%
2019/12/05	0	0.00	33	12.70	12.70	-33	3,147	-1.05%
2019/12/03	1	12.55	0	0.00	12.55	1	3,175	0.03%
2019/12/02	2	12.60	0	0.00	12.50	2	3,191	0.06%
2019/11/29	3	12.73	0	0.00	12.70	3	3,138	0.10%
2019/11/26	10	13.16	10	13.02	12.90	0	3,041	0.00%
2019/11/25	1	12.45	14	13.13	13.25	-13	2,711	-0.48%
2019/11/21	3	12.10	21	12.01	12.00	-18	2,492	-0.72%
2019/11/19	2	12.10	10	12.10	12.15	-8	2,523	-0.32%
2019/11/18	51	12.30	18	12.32	12.20	33	2,715	1.22%
2019/11/15	0	0.00	5	11.95	12.00	-5	2,654	-0.19%
2019/11/14	0	0.00	4	11.95	11.90	-4	2,676	-0.15%
2019/11/13	0	0.00	12	11.95	12.05	-12	2,682	-0.45%
2019/11/08	0	0.00	8	11.93	11.90	-8	2,740	-0.29%
2019/11/06	1	11.90	5	12.00	11.85	-4	2,781	-0.14%
2019/11/05	0	0.00	8	12.00	12.00	-8	2,783	-0.29%
2019/11/01	2	11.95	1	11.85	11.90	1	2,798	0.04%
2019/10/30	0	0.00	3	12.13	12.20	-3	2,873	-0.10%
2019/10/25	0	0.00	1	12.05	12.10	-1	2,983	-0.03%
2019/10/18	0	0.00	1	12.10	12.10	-1	3,265	-0.03%
2019/10/17	0	0.00	1	12.10	12.20	-1	3,291	-0.03%
2019/10/16	1	12.00	4	12.09	12.15	-3	3,383	-0.09%
2019/10/07	2	11.65	1	11.65	11.60	1	3,439	0.03%
2019/10/03	1	11.70	0	0.00	11.70	1	3,465	0.03%
2019/10/02	3	11.62	0	0.00	11.80	3	3,500	0.09%
2019/10/01	9	11.89	0	0.00	11.75	9	3,686	0.24%
2019/09/27	3	12.55	1	12.35	12.15	2	3,575	0.06%
2019/09/26	0	0.00	3	12.27	12.20	-3	3,392	-0.09%
2019/09/25	3	12.12	0	0.00	12.10	3	3,391	0.09%
2019/09/23	0	0.00	1	12.35	12.45	-1	3,399	-0.03%
2019/09/20	2	12.13	0	0.00	12.15	2	3,368	0.06%
2019/09/19	2	12.13	0	0.00	12.10	2	3,357	0.06%
2019/09/16	3	12.27	0	0.00	12.30	3	3,415	0.09%
2019/09/11	6	12.48	0	0.00	12.35	6	3,490	0.17%
2019/09/10	1	12.70	0	0.00	12.70	1	3,478	0.03%
2019/09/04	1	12.85	1	12.95	12.85	0	3,894	0.00%
2019/09/03	4	12.80	0	0.00	12.85	4	3,932	0.10%
2019/09/02	3	12.75	0	0.00	12.80	3	3,917	0.08%
2019/08/30	0	0.00	10	12.60	12.65	-10	3,891	-0.26%
2019/08/29	10	12.40	3	12.38	12.35	7	3,850	0.18%
2019/08/28	0	0.00	7	12.25	12.25	-7	3,788	-0.18%
2019/08/27	7	12.16	0	0.00	12.15	7	3,777	0.19%
2019/08/26	4	12.05	0	0.00	11.95	4	3,792	0.11%
2019/08/23	3	12.37	0	0.00	12.35	3	3,789	0.08%
2019/08/21	3	12.70	2	12.45	12.70	1	3,854	0.03%
2019/08/20	4	12.28	0	0.00	12.30	4	3,713	0.11%
2019/08/16	0	0.00	1	12.25	12.25	-1	3,749	-0.03%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/14	3	12.30	4	12.60	12.30	-1	3,863	-0.03%
2019/08/13	4	12.38	0	0.00	12.35	4	3,887	0.10%
2019/08/12	0	0.00	2	12.50	12.55	-2	3,946	-0.05%
2019/08/08	1	12.15	1	12.35	12.15	0	4,011	0.00%
2019/08/07	0	0.00	1	12.30	12.20	-1	4,103	-0.02%
2019/08/06	1	11.55	2	12.00	12.20	-1	4,258	-0.02%
2019/08/05	1	12.00	0	0.00	12.00	1	4,550	0.02%
2019/08/02	3	12.63	10	12.66	12.65	-7	4,635	-0.15%
2019/08/01	1	13.05	0	0.00	13.00	1	4,841	0.02%
2019/07/31	1	13.05	1	13.25	13.20	0	4,987	0.00%
2019/07/30	2	13.20	0	0.00	13.15	2	5,084	0.04%
2019/07/26	0	0.00	1	13.40	13.30	-1	5,509	-0.02%
2019/07/25	4	13.40	0	0.00	13.35	4	6,143	0.07%
2019/07/23	1	13.10	2	13.23	12.90	-1	6,202	-0.02%
2019/07/22	0	0.00	1	13.10	13.00	-1	6,357	-0.02%
2019/07/19	2	12.80	0	0.00	12.90	2	6,437	0.03%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/15	1	13.00	1	13.20	12.90	0	6,835	0.00%
2019/07/12	1	12.90	1	13.15	13.00	0	7,181	0.00%
2019/07/11	0	0.00	3	13.05	13.05	-3	7,279	-0.04%
2019/07/09	2	12.90	0	0.00	12.90	2	7,391	0.03%
2019/07/08	1	13.10	1	13.10	13.10	0	7,410	0.00%
2019/07/05	0	0.00	4	13.24	13.20	-4	7,475	-0.05%
2019/07/04	0	0.00	2	12.80	12.75	-2	7,287	-0.03%
2019/07/03	1	12.65	0	0.00	12.65	1	7,308	0.01%
2019/07/02	0	0.00	0.4	12.70	12.75	-0.4	7,403	0.00%
2019/07/01	0	0.00	1	12.90	12.75	-1	7,445	-0.01%
2019/06/28	0	0.00	1	12.65	12.70	-1	7,461	-0.01%
2019/06/24	0	0.00	2	12.75	12.60	-2	7,881	-0.03%
2019/06/20	0	0.00	4	12.60	12.70	-4	7,947	-0.05%
2019/06/19	0	0.00	4	12.48	12.55	-4	8,085	-0.05%
2019/06/17	0	0.00	5	12.60	12.50	-5	8,592	-0.06%
2019/06/14	2	12.50	0	0.00	12.55	2	8,886	0.02%
2019/06/13	13	12.66	4	12.58	12.55	9	8,966	0.10%
2019/06/12	3	12.18	2	12.28	12.40	1	8,724	0.01%
2019/06/11	0	0.00	1	11.85	11.90	-1	8,702	-0.01%
2019/06/03	2	11.58	0	0.00	11.60	2	8,925	0.02%
2019/05/31	1	11.80	0	0.00	11.80	1	8,947	0.01%
2019/05/30	2	11.60	9	11.63	11.70	-7	9,090	-0.08%
2019/05/29	1	11.60	1	11.40	11.40	0	9,085	0.00%
2019/05/27	2	11.45	0	0.00	11.40	2	9,048	0.02%
2019/05/23	4	11.45	2	11.60	11.45	2	9,128	0.02%
2019/05/21	0	0.00	3	11.68	11.80	-3	9,195	-0.03%
2019/05/17	1	12.10	2	11.75	11.75	-1	9,199	-0.01%
2019/05/16	2	12.10	0	0.00	11.85	2	9,242	0.02%
2019/05/15	2	12.35	2	12.55	12.35	0	9,614	0.00%
2019/05/14	1	12.10	2	12.10	12.15	-1	9,640	-0.01%
2019/05/13	6	12.74	1	13.35	12.30	5	9,585	0.05%
2019/05/10	12	13.66	0	0.00	13.55	12	9,281	0.13%
2019/05/09	10	14.12	6	14.45	13.70	4	9,211	0.04%
2019/05/08	5	14.30	4	14.45	14.35	1	8,996	0.01%
2019/05/07	2	14.85	0	0.00	14.75	2	8,883	0.02%
2019/05/06	4	14.95	0	0.00	14.90	4	8,966	0.04%
2019/05/03	11	15.18	19	15.20	15.40	-8	8,773	-0.09%
2019/05/02	19	14.92	40	15.06	15.05	-21	8,496	-0.25%
2019/04/30	0	0.00	2	14.30	14.40	-2	7,845	-0.03%
2019/04/29	5	14.05	4	14.15	13.95	1	7,805	0.01%
2019/04/26	3	14.52	13	14.58	14.40	-10	7,745	-0.13%
2019/04/25	14	14.33	1	14.20	14.35	13	7,529	0.17%
2019/04/24	15	14.43	16	14.27	14.10	-1	7,564	-0.01%
2019/04/23	11	14.16	4	14.25	14.20	7	7,833	0.09%
2019/04/22	1	14.20	1	14.15	14.20	0	7,773	0.00%
2019/04/19	0	0.00	17	13.75	13.80	-17	7,779	-0.22%
2019/04/18	19	14.14	1	14.15	13.55	18	8,125	0.22%
2019/04/17	0	0.00	1.5	13.82	13.85	-1.5	8,543	-0.02%
2019/04/16	1	13.45	2	13.63	13.70	-1	8,497	-0.01%
2019/04/15	2	13.35	0	0.00	13.40	2	8,485	0.02%
2019/04/12	1	13.40	10	13.40	13.40	-9	8,563	-0.11%
2019/04/11	14	13.69	10	13.70	13.65	4	8,640	0.05%
2019/04/10	0	0.00	2	13.63	13.65	-2	8,791	-0.02%
2019/04/09	2	13.60	1	13.75	13.60	1	9,551	0.01%
2019/04/08	1	13.70	16	13.73	13.65	-15	10,077	-0.15%
2019/04/03	5	13.49	0	0.00	13.50	5	10,128	0.05%
2019/04/02	2	13.65	0	0.00	13.50	2	10,095	0.02%
2019/04/01	2	13.75	4	13.61	13.60	-2	10,052	-0.02%
2019/03/29	0	0.00	2	13.50	13.45	-2	9,835	-0.02%
2019/03/28	20	13.43	14	13.35	13.35	6	9,829	0.06%
2019/03/26	0	0.00	2	13.70	13.60	-2	9,659	-0.02%
2019/03/25	4	13.48	4	13.58	13.45	0	9,617	0.00%
2019/03/22	15	13.76	7	13.86	13.80	8	9,594	0.08%
2019/03/21	69	14.09	82	14.07	14.00	-13	9,456	-0.14%
2019/03/20	0	0.00	1	13.50	13.50	-1	9,009	-0.01%
2019/03/19	18	13.51	1	13.85	13.40	17	9,052	0.19%
2019/03/18	0	0.00	2	13.20	13.35	-2	8,815	-0.02%
2019/03/15	2	13.05	2	13.05	13.00	0	9,164	0.00%
2019/03/14	37	13.27	41	13.18	13.10	-4	9,366	-0.04%
2019/03/13	1	13.00	1	13.10	13.15	0	9,268	0.00%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/11	0	0.00	1	12.90	12.90	-1	9,108	-0.01%
2019/03/08	1	12.75	20	12.80	12.80	-19	9,112	-0.21%
2019/03/07	6	12.90	0	0.00	12.85	6	9,079	0.07%
2019/03/06	2	13.05	0	0.00	13.05	2	9,066	0.02%
2019/03/05	32	13.34	6	13.25	13.15	26	9,057	0.29%
2019/03/04	1	13.10	0	0.00	13.10	1	8,887	0.01%
2019/02/27	5	13.00	0	0.00	13.00	5	8,894	0.06%
2019/02/26	0	0.00	1	13.00	12.85	-1	8,866	-0.01%
2019/02/25	2	13.05	0	0.00	13.00	2	8,859	0.02%
2019/02/22	0	0.00	5	13.15	13.15	-5	8,853	-0.06%
2019/02/21	2	12.90	2	13.20	12.90	0	8,753	0.00%
2019/02/20	3	12.88	2	13.00	12.90	1	8,629	0.01%
2019/02/19	6	12.97	3	13.17	12.85	3	8,593	0.03%
2019/02/18	4	12.80	5	12.85	12.85	-1	8,521	-0.01%
2019/02/15	10	13.20	13	13.07	13.10	-3	8,447	-0.04%
2019/02/14	13	13.67	11	13.38	13.20	2	8,325	0.02%
2019/02/13	0	0.00	22	13.00	13.00	-22	7,857	-0.28%
2019/02/12	2	12.30	21	12.69	12.70	-19	7,717	-0.25%
2019/02/11	1	12.30	0	0.00	12.25	1	7,616	0.01%
2019/01/30	2	12.35	2	12.30	12.20	0	7,617	0.00%
2019/01/29	2	12.35	0	0.00	12.30	2	7,570	0.03%
2019/01/28	5	12.59	0	0.00	12.50	5	7,513	0.07%
2019/01/25	52	12.65	51	12.65	12.65	1	7,461	0.01%
2019/01/24	1	12.40	0	0.00	12.50	1	7,251	0.01%
2019/01/23	10	12.45	5	12.40	12.40	5	7,226	0.07%
2019/01/21	1	12.30	0	0.00	12.35	1	7,129	0.01%
2019/01/18	5	12.39	5	12.30	12.30	0	7,118	0.00%
2019/01/17	0	0.00	4	12.55	12.45	-4	7,081	-0.06%
2019/01/16	1	12.35	0	0.00	12.50	1	7,001	0.01%
2019/01/15	9	12.83	5	12.95	12.55	4	6,863	0.06%
2019/01/14	2	12.70	0	0.00	12.70	2	6,417	0.03%
2019/01/11	23	12.60	17	12.71	12.60	6	6,353	0.09%
2019/01/10	22	12.93	7	13.07	12.95	15	6,139	0.24%
2019/01/09	3	13.17	44	13.16	13.10	-41	5,724	-0.72%
2019/01/08	0	0.00	10	12.00	12.00	-10	4,922	-0.20%
2019/01/07	0	0.00	10	12.05	11.95	-10	4,858	-0.21%
2019/01/04	9	11.99	5	12.01	12.00	4	4,802	0.08%
2019/01/03	7	12.14	7	11.82	11.90	0	4,804	0.00%
2019/01/02	9	12.08	24	12.22	12.05	-15	4,712	-0.32%
2018/12/28	89	12.18	114.6	11.96	12.05	-25.6	4,475	-0.57%	大賣/
2018/12/27	72	11.70	54	12.11	12.20	18	3,741	0.48%
2018/12/26	0	0.00	1	10.90	11.10	-1	3,178	-0.03%
2018/12/24	1	11.25	0.5	11.10	11.20	0.5	3,024	0.02%
2018/12/21	3	10.75	1	10.95	10.85	2	3,065	0.07%
2018/12/20	7	11.16	0	0.00	11.00	7	3,120	0.22%
2018/12/19	8	11.38	2	11.48	11.35	6	3,087	0.19%
2018/12/18	10	11.38	0	0.00	11.35	10	3,044	0.33%
2018/12/17	5	11.70	3	11.75	11.50	2	3,041	0.07%
2018/12/14	3	11.50	0	0.00	11.50	3	3,015	0.10%
2018/12/13	1	11.80	0	0.00	11.70	1	3,009	0.03%
2018/12/12	1	11.80	2	12.08	11.95	-1	2,954	-0.03%
2018/12/11	0	0.00	3	11.75	11.80	-3	2,826	-0.11%
2018/12/10	2	11.90	83	12.27	11.80	-81	2,730	-2.97%
2018/12/07	85	11.66	23	11.53	11.80	62	2,268	2.73%
2018/12/06	16	11.02	0	0.00	10.75	16	2,024	0.79%
2018/12/04	1	11.70	4	11.56	11.50	-3	2,041	-0.15%
2018/12/03	0	0.00	4	11.36	11.30	-4	2,027	-0.20%
2018/11/30	1	11.05	3	11.12	11.10	-2	2,019	-0.10%
2018/11/29	1	11.05	1	11.30	11.00	0	2,028	0.00%
2018/11/28	2	11.10	4	11.03	11.05	-2	2,019	-0.10%
2018/11/27	2	10.80	0	0.00	10.95	2	2,022	0.10%
2018/11/26	1	10.60	3	10.95	10.90	-2	2,032	-0.10%
2018/11/23	3	10.73	0	0.00	10.60	3	2,007	0.15%
2018/11/22	10	10.90	1	11.10	10.80	9	2,011	0.45%
2018/11/21	1	11.00	2	10.70	10.80	-1	2,009	-0.05%
2018/11/20	1	10.50	0	0.00	10.55	1	1,981	0.05%
2018/11/19	1	10.50	0	0.00	10.55	1	1,996	0.05%
2018/11/16	0	0.00	2	10.65	10.55	-2	2,013	-0.10%
2018/11/14	0	0.00	2	10.40	10.35	-2	2,026	-0.10%
2018/11/13	1	10.00	0	0.00	10.20	1	2,038	0.05%
2018/11/08	2	10.40	0	0.00	10.45	2	2,119	0.09%
2018/11/07	0	0.00	2	10.40	10.45	-2	2,134	-0.09%
2018/11/06	3	10.17	7	10.25	10.10	-4	2,220	-0.18%
2018/10/31	0	0.00	1	10.15	10.05	-1	2,551	-0.04%
2018/10/23	3	10.10	0	0.00	9.98	3	2,783	0.11%
2018/10/18	6	10.04	0	0.00	10.00	6	3,234	0.19%
2018/10/17	2	10.10	7	10.25	10.05	-5	3,249	-0.15%
2018/10/16	2	10.10	0	0.00	10.00	2	3,302	0.06%
2018/10/15	5	9.98	0	0.00	10.00	5	3,510	0.14%
2018/10/12	0	0.00	4	9.75	10.00	-4	3,625	-0.11%
2018/10/11	5	9.87	6	9.99	9.51	-1	3,709	-0.03%
2018/10/09	21	10.57	0	0.00	10.55	21	3,635	0.58%
2018/10/08	3	10.67	0	0.00	10.65	3	3,621	0.08%
2018/10/05	1	11.00	3	11.15	10.85	-2	3,693	-0.05%
2018/10/04	5	11.35	0	0.00	11.35	5	3,676	0.14%
2018/09/28	0.7	11.65	0	0.00	11.65	0.7	3,878	0.02%
2018/09/27	1	11.70	2	11.75	11.65	-1	3,936	-0.03%
2018/09/25	0	0.00	1	11.25	11.20	-1	4,028	-0.02%
2018/09/21	0	0.00	1	11.25	11.20	-1	4,068	-0.02%
2018/09/20	1	11.05	0	0.00	11.15	1	4,146	0.02%
2018/09/19	2	11.35	1	11.25	11.25	1	4,176	0.02%
2018/09/14	1	11.15	0	0.00	11.25	1	5,189	0.02%
2018/09/10	2	11.10	1	11.00	11.10	1	5,833	0.02%
2018/09/03	1	12.00	0	0.00	11.80	1	6,623	0.02%
2018/08/30	2	12.10	0	0.00	12.05	2	7,089	0.03%
2018/08/28	2	12.05	0	0.00	12.05	2	7,856	0.03%
2018/08/27	0	0.00	9	11.95	12.05	-9	8,213	-0.11%
2018/08/17	5	11.60	0	0.00	11.60	5	11,446	0.04%
2018/08/16	1	11.35	0	0.00	11.55	1	11,452	0.01%
2018/08/15	5	11.68	0	0.00	11.50	5	11,468	0.04%
2018/08/14	2	11.70	0	0.00	11.85	2	11,496	0.02%
2018/08/13	5	11.84	63	11.94	11.70	-58	11,519	-0.50%
2018/08/10	8	12.45	5	12.45	12.40	3	11,489	0.03%
2018/08/09	2	12.65	0	0.00	12.65	2	11,474	0.02%
2018/08/08	16	12.71	0.3	12.65	12.65	15.7	11,517	0.14%
2018/08/07	9	13.04	0	0.00	12.90	9	11,535	0.08%
2018/08/06	0	0.00	1	13.70	13.65	-1	11,524	-0.01%
2018/08/02	3	13.80	0	0.00	13.55	3	11,713	0.03%
2018/07/31	3	13.88	11	13.88	13.85	-8	11,793	-0.07%
2018/07/30	23	14.19	21	13.95	13.90	2	11,765	0.02%
2018/07/27	4	14.00	0	0.00	13.95	4	11,709	0.03%
2018/07/26	40	14.29	32	14.16	14.15	8	11,777	0.07%
2018/07/24	1	13.55	0	0.00	13.55	1	11,391	0.01%
2018/07/23	0	0.00	2	13.55	13.45	-2	11,384	-0.02%
2018/07/20	5	13.95	21	14.09	13.80	-16	11,348	-0.14%
2018/07/19	0	0.00	1	13.70	14.10	-1	11,148	-0.01%
2018/07/18	12	13.66	5	13.67	13.55	7	11,136	0.06%
2018/07/16	0	0.00	3	13.45	13.45	-3	10,985	-0.03%
2018/07/13	3	13.50	1	13.50	13.45	2	10,974	0.02%
2018/07/12	3	13.12	0	0.00	13.20	3	10,896	0.03%
2018/07/11	10	13.15	0	0.00	13.15	10	10,897	0.09%
2018/07/09	0	0.00	1	13.45	13.40	-1	10,827	-0.01%
2018/07/06	0	0.00	4	13.25	13.40	-4	10,787	-0.04%
2018/07/05	9	13.34	676	13.23	13.05	-667	10,751	-6.20%	大賣/鉅額交易
2018/07/04	3	13.62	0	0.00	13.55	3	10,676	0.03%
2018/07/03	5	13.60	0	0.00	13.50	5	10,551	0.05%
2018/07/02	9	13.83	0.1	13.65	13.65	8.9	10,540	0.08%
2018/06/28	0	0.00	3	13.70	13.65	-3	10,542	-0.03%
2018/06/27	3	13.63	3	13.55	13.85	0	10,492	0.00%
2018/06/26	123	13.70	109	13.88	13.70	14	10,414	0.13%	大買/大賣/
2018/06/25	17	13.34	475	13.52	13.30	-458	9,758	-4.69%	大賣/鉅額交易
2018/06/22	6	14.33	0	0.00	14.25	6	9,550	0.06%
2018/06/21	5	14.78	0	0.00	14.70	5	9,443	0.05%
2018/06/20	16	14.61	317	15.00	14.90	-301	9,372	-3.21%	大賣/鉅額交易
2018/06/19	389	15.24	23	15.17	14.95	366	9,163	3.99%	大買/鉅額交易
2018/06/15	1,006	14.96	15	14.94	14.95	991	9,080	10.91%	大買/鉅額交易
2018/06/14	7	14.75	10	14.68	14.65	-3	8,974	-0.03%
2018/06/13	14	14.44	20	14.59	14.35	-6	8,788	-0.07%
2018/06/12	14	14.81	0	0.00	14.80	14	8,634	0.16%
2018/06/11	3	15.25	10	15.16	15.20	-7	8,501	-0.08%
2018/06/08	6	14.95	10	15.12	14.95	-4	8,273	-0.05%
2018/06/07	14	15.10	9	14.97	15.05	5	8,130	0.06%
2018/06/06	12	15.35	17	15.18	15.40	-5	7,829	-0.06%
2018/06/05	12	14.66	7	15.01	14.70	5	7,543	0.07%
2018/06/04	8	15.18	5	15.14	15.35	3	7,316	0.04%
2018/06/01	7	14.63	30	14.75	14.60	-23	6,950	-0.33%
2018/05/31	110	15.61	69	15.57	15.10	41	6,711	0.61%	大買/
2018/05/30	6	14.59	52	14.57	14.80	-46	5,943	-0.77%
2018/05/29	85	14.52	57.1	14.63	14.70	27.9	5,542	0.50%
2018/05/28	39	13.24	29	13.68	13.75	10	4,475	0.22%
2018/05/24	1	12.35	1	12.45	12.40	0	3,834	0.00%
2018/05/23	0	0.00	3	12.40	12.35	-3	3,886	-0.08%
2018/05/22	7	12.45	5	12.61	12.35	2	3,857	0.05%
2018/05/18	5	12.28	3	12.37	12.25	2	3,959	0.05%
2018/05/17	3	12.42	0	0.00	12.40	3	3,962	0.08%
2018/05/16	1	12.30	0.9	12.20	12.25	0.1	3,909	0.00%
2018/05/15	2	12.35	0	0.00	12.20	2	3,879	0.05%
2018/05/14	1	12.20	11	12.20	12.25	-10	3,949	-0.25%
2018/05/11	1	12.10	22	12.22	11.95	-21	3,894	-0.54%
2018/05/10	19	11.74	18	11.80	11.80	1	3,763	0.03%
2018/05/09	17	11.70	18	11.66	11.65	-1	3,801	-0.03%
2018/05/08	15	11.25	40	11.57	11.65	-25	3,953	-0.63%
2018/05/07	15	11.20	15	11.15	11.15	0	3,898	0.00%
2018/05/04	18	11.19	13	11.15	11.15	5	3,938	0.13%
2018/05/03	17	11.20	25	11.21	11.15	-8	3,972	-0.20%
2018/05/02	13	11.00	12	10.95	10.95	1	3,881	0.03%
2018/04/30	13	10.95	13	11.00	11.00	0	3,926	0.00%
2018/04/27	13	11.00	13	10.95	10.95	0	4,028	0.00%
2018/04/26	22	11.22	13	10.90	10.90	9	4,139	0.22%
2018/04/25	13	11.20	13	11.15	11.15	0	4,195	0.00%
2018/04/24	13	11.20	13	11.25	11.25	0	4,402	0.00%
2018/04/23	24	11.05	14	11.10	11.10	10	4,370	0.23%
2018/04/20	19	10.98	14	11.00	11.00	5	4,433	0.11%
2018/04/19	16	10.96	14	11.00	11.00	2	4,676	0.04%
2018/04/18	14	11.00	14	10.90	10.90	0	4,791	0.00%
2018/04/17	16	11.24	17	10.95	10.95	-1	4,980	-0.02%
2018/04/16	15	11.35	17	11.21	11.20	-2	5,326	-0.04%
2018/04/13	17	11.41	22	11.40	11.40	-5	5,556	-0.09%
2018/04/12	15	11.40	15	11.30	11.30	0	6,408	0.00%
2018/04/11	16	11.40	16	11.35	11.35	0	7,074	0.00%
2018/04/10	15	11.40	13	11.25	11.25	2	7,394	0.03%
2018/04/09	18	11.48	14	11.40	11.40	4	7,521	0.05%
2018/04/02	18	11.49	26	11.55	11.50	-8	7,518	-0.11%
2018/03/31	14	11.35	19	11.44	11.40	-5	7,419	-0.07%
2018/03/30	14	11.50	13	11.40	11.40	1	7,397	0.01%
2018/03/29	13	11.35	13	11.45	11.45	0	7,401	0.00%
2018/03/28	13	11.30	14	11.25	11.25	-1	7,342	-0.01%
2018/03/27	61	11.32	14	11.30	11.30	47	7,335	0.64%
2018/03/26	17	11.14	6	11.30	11.30	11	7,395	0.15%
2018/03/23	13	11.15	0	0.00	11.15	13	7,383	0.18%
2018/03/22	6	11.63	5	11.55	11.55	1	7,359	0.01%
2018/03/21	8	11.71	4	11.68	11.60	4	7,332	0.05%
2018/03/20	19	11.46	3	11.40	11.40	16	7,201	0.22%
2018/03/19	4	11.74	3	11.70	11.70	1	7,168	0.01%
2018/03/16	6	11.86	3	11.75	11.75	3	7,160	0.04%
2018/03/15	3	12.05	11	11.90	11.90	-8	7,164	-0.11%
2018/03/14	3	11.90	3	12.00	12.00	0	7,265	0.00%
2018/03/13	3	11.95	3	11.85	11.85	0	7,252	0.00%
2018/03/12	3	11.90	4	11.93	11.90	-1	7,235	-0.01%
2018/03/09	34	12.10	5	11.84	11.80	29	7,196	0.40%
2018/03/08	3	11.45	21	11.67	11.65	-18	7,025	-0.26%
2018/03/07	11	11.42	4	11.36	11.30	7	6,963	0.10%
2018/03/06	3	11.45	17	11.55	11.45	-14	6,981	-0.20%
2018/03/05	7	11.38	6	11.39	11.25	1	7,105	0.01%
2018/03/02	6	11.33	0	0.00	11.40	6	7,130	0.08%
2018/03/01	9	11.30	0	0.00	11.40	9	7,155	0.13%
2018/02/27	15	11.52	14	11.62	11.40	1	7,166	0.01%
2018/02/26	2	11.38	0	0.00	11.25	2	7,109	0.03%
2018/02/23	7	11.46	4	11.60	11.40	3	7,145	0.04%
2018/02/22	2	11.20	5	11.20	11.20	-3	7,097	-0.04%
2018/02/21	7	11.24	7	11.35	11.30	0	7,163	0.00%
2018/02/12	4	10.74	0	0.00	10.60	4	7,023	0.06%
2018/02/09	25	9.92	25	10.25	10.75	0	6,977	0.00%
2018/02/08	0	0.00	70	10.81	10.85	-70	6,910	-1.01%
2018/02/07	2	11.10	1	11.30	11.05	1	6,926	0.01%
2018/02/06	15	11.20	11	10.93	10.85	4	6,946	0.06%
2018/02/05	3	11.93	30	11.90	11.85	-27	6,866	-0.39%
2018/02/02	12	12.45	14	12.46	12.45	-2	6,799	-0.03%
2018/02/01	15	13.21	15	12.95	12.85	0	6,761	0.00%
2018/01/31	5	12.97	2	12.83	13.05	3	6,776	0.04%
2018/01/30	2	12.68	0	0.00	12.65	2	6,614	0.03%
2018/01/24	1	12.50	0	0.00	12.55	1	6,401	0.02%
2018/01/23	6	12.82	0	0.00	12.55	6	6,370	0.09%
2018/01/22	2	12.40	0	0.00	12.60	2	6,293	0.03%
2018/01/19	3	12.60	2	12.60	12.40	1	6,280	0.02%
2018/01/18	2	12.80	5	12.96	12.50	-3	6,271	-0.05%
2018/01/17	6	12.40	0	0.00	12.45	6	6,067	0.10%
2018/01/15	10	12.35	0	0.00	12.20	10	5,924	0.17%
2018/01/12	1	12.90	12	12.91	12.80	-11	5,731	-0.19%
2018/01/11	4	13.18	2	13.00	12.95	2	5,662	0.04%
2018/01/10	9	13.09	0	0.00	13.05	9	5,506	0.16%
2018/01/09	30	12.71	5	12.95	12.80	25	5,365	0.47%
2018/01/08	71	13.42	44.3	13.36	13.15	26.7	5,139	0.52%
2018/01/05	51	12.49	51	12.05	12.80	0	4,280	0.00%
2018/01/04	26	11.52	33	11.32	11.65	-7	3,617	-0.19%
2018/01/03	1	11.00	3	10.93	10.95	-2	3,259	-0.06%