友訊 (2332)-陽信-石牌券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.20
漲跌
▼0.40
漲幅
-2.27%
成交量
2,962張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:13:30

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

友訊 (2332)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	17.45	0	0.00	17.20	5	3,292	0.15%
2024/04/18	10	17.55	0	0.00	17.60	10	3,263	0.31%
2024/04/15	10	18.10	0	0.00	17.90	10	3,254	0.31%
2024/04/11	2	18.00	0	0.00	17.90	2	3,211	0.06%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/08	1	18.40	60	18.30	18.40	-59	3,193	-1.85%
2024/04/01	1	18.55	0	0.00	18.70	1	3,228	0.03%
2024/03/22	0	0.00	5	18.75	18.70	-5	3,321	-0.15%
2024/03/21	1	18.60	0	0.00	18.65	1	3,372	0.03%
2024/03/20	5	18.55	1	18.75	18.45	4	3,389	0.12%
2024/03/19	1	18.75	0	0.00	18.70	1	3,423	0.03%
2024/03/08	1	19.10	0	0.00	18.85	1	3,901	0.03%
2024/03/07	63	19.21	0	0.00	19.20	63	4,005	1.57%
2024/03/06	10	19.50	0	0.00	19.50	10	4,070	0.25%
2024/03/05	0	0.00	1	19.60	19.70	-1	4,347	-0.02%
2024/03/04	0	0.00	3	19.67	19.65	-3	4,287	-0.07%
2024/02/29	1	19.30	1	19.35	19.35	0	4,093	0.00%
2024/02/27	1	19.20	17	19.09	19.15	-16	4,082	-0.39%
2024/02/23	2	19.55	20	19.45	19.30	-18	4,030	-0.45%
2024/02/22	0	0.00	1	19.75	19.60	-1	4,046	-0.02%
2024/02/21	16	19.70	0	0.00	19.60	16	4,036	0.40%
2024/02/20	16	19.73	9	19.85	19.95	7	3,996	0.18%
2024/02/19	3	19.57	0	0.00	19.40	3	3,815	0.08%
2024/02/16	1	19.45	3.9	19.49	19.55	-2.9	3,839	-0.08%
2024/02/15	10	19.45	13	19.45	19.40	-3	3,810	-0.08%
2024/02/05	5	18.90	0	0.00	18.95	5	3,731	0.13%
2024/01/25	15	19.45	0	0.00	19.45	15	3,756	0.40%
2024/01/24	0	0.00	1	19.60	19.50	-1	3,761	-0.03%
2024/01/23	1	19.50	9	19.23	19.65	-8	3,783	-0.21%
2024/01/22	0	0.00	2	18.90	19.00	-2	3,668	-0.05%
2024/01/19	2	18.70	2	18.65	18.70	0	3,666	0.00%
2024/01/18	1.1	19.00	2	18.80	18.50	-0.9	3,690	-0.02%
2024/01/16	2	18.90	0	0.00	18.80	2	3,684	0.05%
2024/01/12	1	19.10	0	0.00	19.10	1	3,705	0.03%
2024/01/11	5	19.00	0	0.00	19.10	5	3,724	0.13%
2024/01/10	1	19.00	0	0.00	19.05	1	3,792	0.03%
2024/01/09	0	0.00	1	19.15	19.20	-1	3,837	-0.03%
2024/01/08	0	0.00	2	19.45	19.35	-2	3,868	-0.05%
2024/01/05	9	19.47	0	0.00	19.40	9	3,889	0.23%
2024/01/04	5	19.61	0	0.00	19.50	5	3,914	0.13%
2024/01/02	2	20.30	2	20.05	20.05	0	3,931	0.00%
2023/12/29	1	19.95	0	0.00	19.95	1	3,884	0.03%
2023/12/28	0	0.00	2	20.10	20.10	-2	3,908	-0.05%
2023/12/27	0	0.00	5	19.70	19.80	-5	3,899	-0.13%
2023/12/26	1	19.60	5	19.50	19.60	-4	3,925	-0.10%
2023/12/22	5	19.60	6	19.76	19.45	-1	3,963	-0.03%
2023/12/21	5	19.55	0	0.00	19.55	5	4,001	0.12%
2023/12/20	0	0.00	9.2	19.71	19.65	-9.2	4,019	-0.23%
2023/12/19	3.2	19.42	0	0.00	19.35	3.2	4,034	0.08%
2023/12/18	5	19.95	11.3	20.22	19.80	-6.3	4,110	-0.15%
2023/12/15	3	19.85	0.5	19.85	19.80	2.5	4,472	0.06%
2023/12/14	1	19.80	0	0.00	19.80	1	4,614	0.02%
2023/12/13	20	19.93	11	20.22	19.80	9	4,622	0.19%
2023/12/12	6	19.89	0	0.00	19.75	6	4,650	0.13%
2023/12/11	1	19.90	0	0.00	19.80	1	4,740	0.02%
2023/12/08	7	20.04	0	0.00	20.00	7	4,773	0.15%
2023/12/07	0	0.00	1	20.05	20.00	-1	4,822	-0.02%
2023/12/06	9	20.26	5	20.45	20.20	4	4,889	0.08%
2023/12/05	21	20.25	10	20.42	20.25	11	4,902	0.22%
2023/12/04	2	20.55	19	20.29	20.45	-17	4,908	-0.35%
2023/12/01	15	20.14	5	20.30	20.15	10	4,873	0.21%
2023/11/30	0	0.00	3	20.10	20.40	-3	4,859	-0.06%
2023/11/28	1	19.10	1	19.10	19.20	0	4,929	0.00%
2023/11/27	0	0.00	5	19.00	19.00	-5	5,049	-0.10%
2023/11/21	0	0.00	3	19.45	19.30	-3	6,510	-0.05%
2023/11/20	4	19.05	9	19.09	19.05	-5	7,012	-0.07%
2023/11/17	0	0.00	10	18.85	18.95	-10	7,665	-0.13%
2023/11/16	11	18.74	0	0.00	18.85	11	8,482	0.13%
2023/11/15	3	18.55	0	0.00	18.55	3	9,314	0.03%
2023/11/14	2	18.63	0	0.00	18.70	2	9,980	0.02%
2023/11/10	1	18.50	20	18.40	18.40	-19	11,187	-0.17%
2023/11/09	10	18.50	20	18.40	18.40	-10	11,493	-0.09%
2023/11/07	10	18.80	0	0.00	18.65	10	11,485	0.09%
2023/11/03	1	18.55	1	18.60	18.65	0	11,438	0.00%
2023/11/02	0.1	18.60	1	18.80	18.55	-0.9	11,430	-0.01%
2023/11/01	2	18.25	0	0.00	18.35	2	11,461	0.02%
2023/10/31	0	0.00	1	18.80	18.30	-1	11,466	-0.01%
2023/10/30	0	0.00	3	18.65	18.55	-3	11,500	-0.03%
2023/10/27	4	18.65	0	0.00	18.45	4	11,523	0.03%
2023/10/25	1	18.85	0	0.00	18.85	1	11,596	0.01%
2023/10/24	5	18.74	0	0.00	18.85	5	11,611	0.04%
2023/10/20	20	18.25	1	18.35	18.55	19	11,654	0.16%
2023/10/18	1	18.40	0	0.00	18.55	1	11,729	0.01%
2023/10/17	2	19.35	0	0.00	18.95	2	11,785	0.02%
2023/10/13	0	0.00	10	19.65	19.65	-10	12,001	-0.08%
2023/10/11	3	19.70	21	19.75	19.70	-18	12,103	-0.15%
2023/10/06	8	20.28	4	20.40	20.15	4	12,113	0.03%
2023/10/04	3	20.08	0	0.00	20.25	3	12,249	0.02%
2023/10/03	20	20.50	0	0.00	20.25	20	12,311	0.16%
2023/10/02	0	0.00	2	20.60	20.65	-2	12,400	-0.02%
2023/09/27	3	19.95	0	0.00	20.05	3	12,566	0.02%
2023/09/26	11	20.15	11	20.35	20.10	0	12,762	0.00%
2023/09/25	4	20.30	0	0.00	20.35	4	13,199	0.03%
2023/09/22	4	19.88	0	0.00	19.90	4	13,386	0.03%
2023/09/21	0	0.00	50	20.00	19.90	-50	13,530	-0.37%
2023/09/20	84	21.12	7	20.92	20.35	77	13,698	0.56%
2023/09/19	5	21.20	0	0.00	21.10	5	13,631	0.04%
2023/09/14	1	21.20	3	21.25	21.20	-2	13,596	-0.01%
2023/09/13	10	21.33	19	21.31	21.10	-9	13,585	-0.07%
2023/09/12	3	21.70	0	0.00	21.45	3	13,828	0.02%
2023/09/11	13	21.94	1	21.85	21.70	12	14,095	0.09%
2023/09/08	13	22.93	11.4	22.65	22.60	1.7	14,002	0.01%
2023/09/07	30.4	23.36	12	23.30	23.05	18.4	13,929	0.13%
2023/09/06	6	24.02	5	24.40	23.85	1	13,788	0.01%
2023/09/05	1	24.10	0	0.00	24.05	1	13,681	0.01%
2023/09/04	6	24.43	5	24.40	24.00	1	13,625	0.01%
2023/09/01	1	24.90	0	0.00	24.70	1	13,482	0.01%
2023/08/30	0	0.00	1	25.50	25.10	-1	13,465	-0.01%
2023/08/29	8	25.22	11	25.49	25.05	-3	13,510	-0.02%
2023/08/28	5	26.20	6	25.63	25.55	-1	13,347	-0.01%
2023/08/25	10	26.25	13	26.04	25.85	-3	12,969	-0.02%
2023/08/24	11	25.63	33	25.70	25.65	-22	12,541	-0.18%
2023/08/23	49	25.82	36	25.63	25.40	13	12,051	0.11%
2023/08/22	12	25.67	14.3	25.29	25.25	-2.3	11,505	-0.02%
2023/08/21	10	25.34	5	24.67	25.40	5	10,725	0.05%
2023/08/18	16	23.71	42	23.84	23.50	-26	9,920	-0.26%
2023/08/17	17	22.65	9	22.89	22.95	8	9,282	0.09%
2023/08/16	32	21.97	41	21.63	21.40	-9	8,851	-0.10%
2023/08/15	32	21.14	12	20.24	21.15	20	8,551	0.23%
2023/08/09	5	19.95	5	20.25	19.90	0	8,519	0.00%
2023/08/08	6	20.13	1	19.95	19.95	5	8,578	0.06%
2023/08/07	5	20.30	10	20.48	20.30	-5	8,593	-0.06%
2023/08/04	0	0.00	1.7	19.89	19.95	-1.7	8,556	-0.02%
2023/08/01	0	0.00	1	20.05	20.10	-1	8,481	-0.01%
2023/07/31	10	20.35	0	0.00	20.15	10	8,456	0.12%
2023/07/25	1	20.50	0	0.00	20.60	1	8,283	0.01%
2023/07/20	3	20.75	0	0.00	20.65	3	8,173	0.04%
2023/07/13	0	0.00	1	21.80	21.45	-1	7,781	-0.01%
2023/07/12	0	0.00	11	21.54	21.45	-11	7,805	-0.14%
2023/07/11	17	22.03	0	0.00	21.95	17	7,776	0.22%
2023/07/10	0	0.00	3	22.30	22.50	-3	7,679	-0.04%
2023/07/06	1	22.30	2	22.50	22.45	-1	7,518	-0.01%
2023/07/05	1	22.35	0	0.00	22.25	1	7,433	0.01%
2023/07/04	1	22.55	0	0.00	22.55	1	7,337	0.01%
2023/07/03	3	23.00	6	22.95	23.15	-3	7,169	-0.04%
2023/06/30	0	0.00	2	21.55	21.85	-2	6,712	-0.03%
2023/06/29	3	21.50	2	21.15	21.45	1	6,520	0.02%
2023/06/28	2	21.45	2	21.65	21.15	0	6,379	0.00%
2023/06/27	11	21.40	7	21.11	20.70	4	6,202	0.06%
2023/06/21	0	0.00	1	21.00	21.05	-1	6,067	-0.02%
2023/06/20	3	20.30	0	0.00	20.25	3	6,010	0.05%
2023/06/15	5	21.45	20	21.51	21.85	-15	5,554	-0.27%
2023/06/08	0	0.00	1	20.70	20.65	-1	5,146	-0.02%
2023/06/05	3	21.35	1	21.55	21.45	2	4,996	0.04%
2023/06/02	2	21.50	0	0.00	21.65	2	4,862	0.04%
2023/06/01	9	20.93	9	21.02	20.95	0	4,763	0.00%
2023/05/31	0	0.00	0.9	20.90	20.90	-0.9	4,730	-0.02%
2023/05/30	0	0.00	1	20.50	20.60	-1	4,667	-0.02%
2023/05/29	1	19.70	0	0.00	19.95	1	4,623	0.02%
2023/05/23	10	20.20	10	20.10	20.10	0	4,580	0.00%
2023/05/22	0	0.00	9	20.17	20.35	-9	4,516	-0.20%
2023/05/19	18	20.02	19	20.01	20.05	-1	4,386	-0.02%
2023/05/18	0	0.00	2	19.28	19.20	-2	4,153	-0.05%
2023/05/17	0	0.00	4	19.10	18.90	-4	4,090	-0.10%
2023/05/16	4	19.20	0	0.00	19.05	4	4,108	0.10%
2023/05/15	2	18.35	27	18.75	19.25	-25	4,194	-0.60%
2023/05/12	0	0.00	8	17.73	18.55	-8	4,105	-0.19%
2023/05/11	0	0.00	8	17.73	17.50	-8	4,037	-0.20%
2023/05/09	7	18.19	2	18.10	18.10	5	3,994	0.13%
2023/05/03	1	17.70	0	0.00	17.70	1	3,983	0.03%
2023/04/20	3	18.90	0	0.00	18.55	3	3,906	0.08%
2023/04/19	8	19.06	8	19.24	18.95	0	3,867	0.00%
2023/04/18	10	18.95	3	19.05	19.00	7	3,884	0.18%
2023/04/17	0	0.00	3	19.35	19.30	-3	3,808	-0.08%
2023/04/14	2	18.95	0	0.00	18.85	2	3,731	0.05%
2023/04/13	5	18.70	0	0.00	18.60	5	3,694	0.14%
2023/04/12	5	19.00	0	0.00	18.95	5	3,676	0.14%
2023/04/07	1	18.70	0	0.00	18.75	1	3,704	0.03%
2023/04/06	0	0.00	1	18.45	18.85	-1	3,926	-0.03%
2023/03/31	4	18.35	0	0.00	18.20	4	3,907	0.10%
2023/03/30	3	18.35	0	0.00	18.35	3	3,963	0.08%
2023/03/29	2	18.35	0	0.00	18.30	2	4,340	0.05%
2023/03/27	0	0.00	2	18.70	18.85	-2	4,384	-0.05%
2023/03/24	0	0.00	4	18.24	18.15	-4	4,212	-0.09%
2023/03/23	0	0.00	1	17.55	17.35	-1	3,994	-0.03%
2023/03/17	2	16.30	0	0.00	16.45	2	3,900	0.05%
2023/03/15	0	16.80	0	0.00	16.65	0	3,842	0.00%
2023/03/10	0.1	16.85	0	0.00	16.95	0.1	3,757	0.00%
2023/03/07	15	17.50	0	0.00	17.50	15	3,682	0.41%
2023/03/06	0	0.00	2	17.70	17.55	-2	3,634	-0.06%
2023/03/03	3	17.50	0	0.00	17.55	3	3,525	0.09%
2023/03/02	3	17.50	2	17.45	17.50	1	3,447	0.03%
2023/02/24	2	17.20	2	17.40	17.20	0	3,224	0.00%
2023/02/21	0	0.00	10	16.72	16.85	-10	2,910	-0.34%
2023/02/16	2	17.00	0	0.00	16.60	2	2,839	0.07%
2023/02/10	0	0.00	1	15.45	15.30	-1	2,454	-0.04%
2023/02/08	7	15.61	0	0.00	15.55	7	2,458	0.28%
2023/02/06	0	0.00	5	15.65	15.60	-5	2,451	-0.20%
2023/02/03	8	15.58	0	0.00	15.60	8	2,442	0.33%
2023/01/13	0	0.00	1	15.20	15.05	-1	2,350	-0.04%
2023/01/06	0	0.00	0.5	15.60	15.60	-0.5	2,400	-0.02%
2023/01/05	0.1	15.05	0	0.00	15.05	0.1	2,406	0.00%
2022/12/27	1	15.50	10	15.45	15.35	-9	2,469	-0.36%
2022/12/26	1	15.85	0	0.00	15.80	1	2,385	0.04%
2022/12/22	1	15.90	0	0.00	15.60	1	2,091	0.05%
2022/12/21	6	16.09	13	16.10	15.80	-7	2,031	-0.34%
2022/12/20	15	16.15	3	16.10	16.15	12	1,621	0.74%
2022/12/12	1.1	15.00	10	14.95	14.95	-8.9	1,485	-0.60%
2022/12/01	0	0.00	2	15.30	15.15	-2	1,801	-0.11%
2022/11/29	2	14.90	0	0.00	14.85	2	1,891	0.11%
2022/11/18	10	14.70	0	0.00	14.50	10	2,168	0.46%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/14	5	15.00	0	0.00	15.00	5	3,961	0.13%
2022/10/13	0	0.00	1	14.25	14.20	-1	3,960	-0.03%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	3	15.45	15.45	-3	3,905	-0.08%
2022/10/06	0	0.00	1.6	15.16	15.15	-1.6	3,901	-0.04%
2022/09/21	3	16.57	0	0.00	16.25	3	3,826	0.08%
2022/09/19	6	16.55	0	0.00	16.75	6	3,791	0.16%
2022/09/16	0	0.00	3	17.10	17.10	-3	3,756	-0.08%
2022/09/14	4	17.30	8	17.33	17.30	-4	3,716	-0.11%
2022/09/13	13	18.00	14	17.86	17.50	-1	3,700	-0.03%
2022/09/12	0	0.00	3	17.60	17.75	-3	3,649	-0.08%
2022/09/08	3	17.45	0	0.00	17.40	3	3,622	0.08%
2022/09/07	1	17.40	1	17.40	17.40	0	3,561	0.00%
2022/09/06	10	17.00	12	16.99	16.95	-2	3,516	-0.06%
2022/09/02	0	0.00	9	17.28	17.30	-9	3,402	-0.26%
2022/08/31	0	0.00	5	16.75	16.75	-5	3,279	-0.15%
2022/08/26	13	17.32	16	17.14	17.10	-3	3,414	-0.09%
2022/08/25	0	0.00	1	16.90	17.10	-1	3,289	-0.03%
2022/08/24	0	0.00	2	16.73	16.70	-2	3,265	-0.06%
2022/08/23	1	16.80	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	0.00	15	16.67	16.85	-15	3,235	-0.46%
2022/08/18	10	16.35	0	0.00	16.40	10	3,157	0.32%
2022/08/17	26	16.88	11	16.61	16.60	15	3,109	0.48%
2022/08/16	35	17.46	6	17.38	17.20	29	3,011	0.96%
2022/08/12	11	16.94	0	0.00	16.85	11	2,290	0.48%
2022/08/11	1	17.25	7	17.01	16.85	-6	2,287	-0.26%
2022/08/10	0	0.00	3	17.15	17.10	-3	2,260	-0.13%
2022/08/09	3	17.25	1	17.05	17.05	2	2,240	0.09%
2022/08/08	7	17.40	2	17.48	17.40	5	2,189	0.23%
2022/08/05	2	17.20	8	17.28	17.30	-6	2,083	-0.29%
2022/08/04	19	16.87	15	16.76	16.75	4	2,026	0.20%
2022/08/03	3	16.90	10	16.67	16.60	-7	1,952	-0.36%
2022/08/02	12	18.07	13	17.72	17.25	-1	1,876	-0.05%
2022/08/01	5	17.38	3	17.37	17.40	2	1,731	0.12%
2022/07/29	10	17.20	4	17.06	17.20	6	1,682	0.36%
2022/07/28	1	16.60	0	0.00	16.55	1	1,594	0.06%
2022/07/27	2	16.80	0	0.00	16.90	2	1,578	0.13%
2022/07/26	6	16.28	0	0.00	16.30	6	1,488	0.40%
2022/07/22	0	0.00	2	16.35	16.35	-2	1,485	-0.13%
2022/07/19	1	16.20	1	16.30	16.15	0	1,481	0.00%
2022/07/18	3	16.18	1	16.10	16.25	2	1,491	0.13%
2022/07/11	5	15.40	0	0.00	15.40	5	1,485	0.34%
2022/07/08	1	15.30	0	0.00	15.25	1	1,484	0.07%
2022/07/01	0	0.00	8	14.04	14.40	-8	1,500	-0.53%
2022/06/06	1	16.00	0	0.00	16.05	1	1,533	0.07%
2022/06/01	1	15.65	0	0.00	15.60	1	1,445	0.07%
2022/05/23	0	0.00	10	15.35	15.50	-10	1,490	-0.67%
2022/05/19	10	15.15	0	0.00	15.15	10	1,489	0.67%
2022/05/04	2	16.25	50	16.15	16.10	-48	1,460	-3.29%
2022/05/03	0	0.00	1	16.95	17.05	-1	1,404	-0.07%
2022/04/29	0	0.00	8	16.90	16.95	-8	1,415	-0.57%
2022/04/27	0	0.00	56	16.25	16.40	-56	1,436	-3.90%
2022/04/25	12	17.18	1	16.55	16.55	11	1,433	0.77%
2022/04/22	30	17.55	20	17.02	17.60	10	1,411	0.71%
2022/04/20	61	17.55	20	17.15	17.60	41	1,393	2.94%
2022/04/19	20	16.91	0	0.00	17.10	20	1,346	1.48%
2022/04/18	20	16.80	0	0.00	16.65	20	1,347	1.48%
2022/04/07	0	0.00	2	16.25	16.35	-2	1,647	-0.12%
2022/04/01	10	16.70	0	0.00	16.70	10	1,848	0.54%
2022/03/30	2	17.35	0	0.00	17.45	2	1,871	0.11%
2022/03/25	10	17.15	11	17.39	17.30	-1	1,906	-0.05%
2022/03/21	0	0.00	1	16.80	16.85	-1	1,946	-0.05%
2022/03/17	1	16.45	1	16.55	16.50	0	1,946	0.00%
2022/03/11	0.1	15.85	0	0.00	15.95	0.1	2,074	0.00%
2022/03/02	1	16.60	0	0.00	16.65	1	2,130	0.05%
2022/02/16	1	16.80	0	0.00	16.75	1	2,929	0.03%
2022/02/08	2	17.00	0	0.00	17.20	2	3,549	0.06%
2022/01/26	0	0.00	1	16.40	16.45	-1	3,782	-0.03%
2022/01/21	2	16.95	0	0.00	16.85	2	4,128	0.05%
2022/01/18	2	17.50	0	0.00	17.30	2	4,241	0.05%
2022/01/10	1	17.80	0	0.00	17.55	1	4,560	0.02%
2021/12/30	0	0.00	1	18.80	19.00	-1	4,460	-0.02%
2021/12/28	0.3	18.65	0	0.00	18.65	0.3	4,484	0.01%
2021/12/21	1	18.40	0	0.00	18.45	1	4,365	0.02%
2021/12/10	0	0.00	1	19.10	19.05	-1	4,282	-0.02%
2021/12/08	1	18.55	0	0.00	18.70	1	4,197	0.02%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/11/26	0.1	19.00	0	0.00	18.85	0.1	4,214	0.00%
2021/11/23	0.1	20.55	0	0.00	20.20	0.1	4,171	0.00%
2021/11/22	2	22.25	0	0.00	21.45	2	4,095	0.05%
2021/11/08	0	0.00	10	20.00	19.40	-10	3,946	-0.25%
2021/11/03	2	20.80	5	21.07	20.80	-3	3,873	-0.08%
2021/11/02	0	0.00	2	21.10	20.80	-2	3,869	-0.05%
2021/10/28	0	0.00	100	20.85	20.80	-100	3,633	-2.75%
2021/10/26	100	20.78	100	20.35	20.80	0	3,468	0.00%
2021/10/21	0	0.00	16	20.44	20.50	-16	3,439	-0.47%
2021/10/19	100	19.80	0	0.00	19.80	100	3,913	2.56%
2021/10/18	5	19.80	0	0.00	19.40	5	4,373	0.11%
2021/10/13	1	19.00	0	0.00	18.80	1	4,333	0.02%
2021/10/08	0	0.00	2	19.40	18.90	-2	4,537	-0.04%
2021/10/07	2	18.80	3	19.05	19.20	-1	4,439	-0.02%
2021/10/05	0	0.00	1	18.40	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	10	18.05	17.80	-10	4,485	-0.22%
2021/09/29	1	18.75	6	18.56	18.45	-5	4,688	-0.11%
2021/09/23	2	18.33	0.2	18.35	18.45	1.8	4,985	0.04%
2021/09/22	1	17.70	1	18.15	18.25	0	4,984	0.00%
2021/09/17	2	17.50	0	0.00	18.15	2	4,971	0.04%
2021/09/15	5	17.35	0	0.00	17.20	5	5,004	0.10%
2021/08/26	1	17.50	1	17.45	17.45	0	5,389	0.00%
2021/08/23	3	16.70	0	0.00	16.85	3	5,493	0.05%
2021/08/20	6	16.36	0	0.00	16.45	6	5,515	0.11%
2021/08/19	10	16.55	10	16.40	16.45	0	5,520	0.00%
2021/08/18	10	16.50	2	16.35	16.80	8	5,511	0.15%
2021/08/12	0	0.00	7	17.95	18.05	-7	5,421	-0.13%
2021/08/11	0	0.00	6	18.20	18.10	-6	5,628	-0.11%
2021/08/09	5	18.83	4	18.95	18.70	1	5,716	0.02%
2021/08/06	2	19.10	2	19.10	19.50	0	5,713	0.00%
2021/08/05	1	19.15	0	0.00	19.10	1	5,794	0.02%
2021/08/04	3	19.25	0	0.00	19.15	3	5,978	0.05%
2021/08/03	3	19.30	3	19.10	19.20	0	6,092	0.00%
2021/08/02	1	19.35	0	0.00	19.40	1	6,110	0.02%
2021/07/30	2	19.60	11	19.45	19.35	-9	6,168	-0.15%
2021/07/29	11	19.54	0	0.00	20.00	11	6,186	0.18%
2021/07/27	3	20.35	5	19.95	19.50	-2	6,230	-0.03%
2021/07/26	1	20.30	14	20.27	20.15	-13	6,289	-0.21%
2021/07/23	18	20.83	101	20.96	20.60	-83	6,215	-1.34%	大賣/
2021/07/22	0	0.00	2	19.80	20.45	-2	5,744	-0.03%
2021/07/21	0	0.00	5.4	18.60	18.60	-5.4	5,427	-0.10%
2021/07/14	0	0.00	1	19.00	18.90	-1	5,965	-0.02%
2021/07/13	0	0.00	2	19.15	18.75	-2	6,038	-0.03%
2021/07/06	2	19.25	5	19.50	19.35	-3	6,849	-0.04%
2021/07/05	7	20.27	2	20.10	20.15	5	6,920	0.07%
2021/06/30	1	19.00	0	0.00	19.05	1	6,839	0.01%
2021/06/24	1	19.00	0	0.00	18.95	1	6,986	0.01%
2021/06/23	100	18.80	5	18.80	18.95	95	7,038	1.35%
2021/06/08	0	0.00	10	19.80	19.45	-10	7,485	-0.13%
2021/06/02	0	0.00	10	19.80	19.80	-10	7,505	-0.13%
2021/05/31	0	0.00	2	19.70	20.05	-2	7,504	-0.03%
2021/05/25	0	0.00	2	19.30	19.20	-2	7,579	-0.03%
2021/05/19	38	19.02	18	19.36	18.85	20	7,749	0.26%
2021/05/18	3	18.40	0	0.00	18.40	3	7,543	0.04%
2021/05/13	10	18.70	25	18.60	18.60	-15	7,498	-0.20%
2021/05/12	0	0.00	1	17.75	17.85	-1	7,476	-0.01%
2021/05/11	4	19.93	0	0.00	19.30	4	7,309	0.05%
2021/05/10	0	0.00	1	20.70	20.70	-1	7,241	-0.01%
2021/05/06	0	0.00	1	20.40	20.00	-1	7,257	-0.01%
2021/05/05	1	20.95	1	20.60	20.30	0	7,216	0.00%
2021/05/03	6	21.71	0	0.00	21.25	6	7,374	0.08%
2021/04/29	0	0.00	0.2	22.75	22.85	-0.2	7,364	0.00%
2021/04/28	11	23.29	13	23.30	23.20	-2	7,494	-0.03%
2021/04/27	0	0.00	13	23.11	23.60	-13	7,501	-0.17%
2021/04/26	5	22.55	5	22.75	22.70	0	7,364	0.00%
2021/04/23	10	22.82	0	0.00	22.80	10	7,366	0.14%
2021/04/22	11	23.66	17	23.72	23.15	-6	7,341	-0.08%
2021/04/21	5	23.51	2	23.43	23.35	3	6,992	0.04%
2021/04/20	9	23.61	1	23.65	23.70	8	6,993	0.11%
2021/04/19	5	23.65	10	23.78	23.65	-5	7,106	-0.07%
2021/04/16	7	23.85	1	23.95	23.85	6	7,109	0.08%
2021/04/15	13	23.95	5	23.90	24.15	8	7,356	0.11%
2021/04/14	2	24.58	0	0.00	23.70	2	7,381	0.03%
2021/04/12	20	25.40	13	26.08	26.10	7	7,719	0.09%
2021/04/08	6	24.30	19	24.73	25.05	-13	7,311	-0.18%
2021/04/07	0	0.00	26	24.29	24.30	-26	7,251	-0.36%
2021/04/01	3	24.15	0	0.00	24.10	3	7,472	0.04%
2021/03/31	3	24.32	0	0.00	24.40	3	7,565	0.04%
2021/03/30	1	24.20	0	0.00	24.45	1	8,201	0.01%
2021/03/29	4	24.35	1	24.10	24.10	3	8,294	0.04%
2021/03/24	0	0.00	1	24.65	24.65	-1	8,573	-0.01%
2021/03/23	0	0.00	1	24.65	24.65	-1	8,756	-0.01%
2021/03/22	0	0.00	1	25.00	24.90	-1	8,859	-0.01%
2021/03/18	3	25.08	0	0.00	24.40	3	9,205	0.03%
2021/03/16	2	24.10	1	24.25	24.05	1	10,214	0.01%
2021/03/12	1	24.20	0	0.00	24.30	1	11,261	0.01%
2021/03/08	2	23.38	0	0.00	23.30	2	12,988	0.02%
2021/03/05	1	23.55	0	0.00	23.60	1	13,490	0.01%
2021/03/04	6	24.07	0	0.00	23.80	6	13,934	0.04%
2021/03/03	1	24.20	0	0.00	24.55	1	14,290	0.01%
2021/03/02	1	24.35	12	24.30	24.30	-11	14,512	-0.08%
2021/02/26	1	24.40	0	0.00	24.45	1	15,123	0.01%
2021/02/25	2	25.00	0	0.00	24.90	2	16,307	0.01%
2021/02/24	2	25.10	0	0.00	24.95	2	16,690	0.01%
2021/02/23	2	25.28	0	0.00	25.40	2	16,965	0.01%
2021/02/22	2	25.60	1	25.45	25.45	1	17,300	0.01%
2021/02/17	3	24.28	0	0.00	24.80	3	17,488	0.02%
2021/02/03	6	24.67	5	24.85	24.00	1	20,297	0.00%
2021/02/02	1	23.90	0	0.00	23.90	1	20,268	0.00%
2021/01/29	1	24.00	2	24.00	24.15	-1	20,338	0.00%
2021/01/28	1	24.15	5	24.40	24.10	-4	20,288	-0.02%
2021/01/26	0	0.00	12	24.55	24.45	-12	20,419	-0.06%
2021/01/25	6	23.81	5	24.85	25.25	1	20,443	0.00%
2021/01/22	5	23.75	5	23.35	23.80	0	20,225	0.00%
2021/01/21	8	23.84	0	0.00	23.85	8	20,153	0.04%
2021/01/19	3	25.77	10	25.95	25.50	-7	19,904	-0.04%
2021/01/18	1	24.75	0	0.00	25.90	1	19,888	0.01%
2021/01/15	0	0.00	3	25.95	25.80	-3	19,807	-0.02%
2021/01/14	2	26.15	0	0.00	26.70	2	19,694	0.01%
2021/01/13	3	26.40	0	0.00	26.40	3	19,635	0.02%
2021/01/12	4	26.60	0	0.00	26.10	4	19,627	0.02%
2021/01/11	5	27.40	0	0.00	27.35	5	19,445	0.03%
2021/01/08	4	27.05	9	26.69	26.90	-5	19,396	-0.03%
2021/01/06	2	28.08	7	28.18	28.00	-5	19,138	-0.03%
2021/01/05	14	29.17	3	29.60	28.85	11	18,887	0.06%
2021/01/04	7	29.03	4	29.20	29.25	3	18,481	0.02%
2020/12/31	1	29.05	3	28.55	28.70	-2	18,409	-0.01%
2020/12/30	3	29.20	0	0.00	29.05	3	18,389	0.02%
2020/12/29	52	28.71	56	29.03	29.05	-4	18,366	-0.02%
2020/12/28	50	28.50	50	28.55	28.55	0	18,193	0.00%
2020/12/25	8	28.15	11	28.37	28.20	-3	18,123	-0.02%
2020/12/24	22	29.43	24	28.64	28.30	-2	18,075	-0.01%
2020/12/23	2	27.95	11	28.25	28.40	-9	17,531	-0.05%
2020/12/22	29	28.25	126	27.79	27.55	-97	17,525	-0.55%	大賣/
2020/12/21	8	28.28	4	28.20	28.05	4	17,375	0.02%
2020/12/18	6	29.25	4	28.90	28.85	2	17,222	0.01%
2020/12/17	65	28.66	69	28.36	29.15	-4	17,114	-0.02%
2020/12/16	105	28.51	101	28.55	28.55	4	16,949	0.02%	大買/大賣/
2020/12/15	36	28.48	32	28.36	28.35	4	16,987	0.02%
2020/12/14	14	28.28	0	0.00	28.15	14	16,817	0.08%
2020/12/11	13	28.65	145	27.59	28.35	-132	16,622	-0.79%	大賣/鉅額交易
2020/12/10	33	28.73	24	29.40	29.50	9	15,975	0.06%
2020/12/09	15	28.99	8	29.06	28.95	7	15,487	0.05%
2020/12/08	57	28.19	50	28.85	28.85	7	14,869	0.05%
2020/12/07	35	27.82	42	27.92	28.00	-7	14,591	-0.05%
2020/12/04	38	27.20	35	27.12	27.25	3	14,306	0.02%
2020/12/03	5	25.00	6	25.50	25.40	-1	13,790	-0.01%
2020/12/02	51	25.26	32.2	25.25	25.25	18.8	13,659	0.14%
2020/12/01	33	24.86	13	24.31	24.45	20	13,459	0.15%
2020/11/30	1	23.20	13	23.77	24.05	-12	13,389	-0.09%
2020/11/27	103	23.26	9	23.42	23.05	94	13,684	0.69%	大買/
2020/11/26	6	23.18	1	22.90	22.75	5	13,364	0.04%
2020/11/25	121	22.65	34	22.69	22.80	87	13,205	0.66%	大買/
2020/11/24	14	22.91	43	22.71	22.80	-29	12,683	-0.23%
2020/11/23	3	20.98	0	0.00	21.05	3	11,589	0.03%
2020/11/19	7	20.71	0	0.00	20.55	7	11,119	0.06%
2020/11/18	0	0.00	3	20.30	20.20	-3	11,100	-0.03%
2020/11/17	0	0.00	21	20.10	20.05	-21	11,224	-0.19%
2020/11/16	1	20.15	1	20.05	20.30	0	11,432	0.00%
2020/11/13	1	20.15	1	20.00	20.15	0	11,555	0.00%
2020/11/12	47	20.55	7	20.89	20.10	40	11,497	0.35%
2020/11/11	38	20.51	41	20.80	20.90	-3	10,545	-0.03%
2020/11/10	3	19.20	2	18.95	19.00	1	9,431	0.01%
2020/11/09	2	19.25	4	19.10	19.10	-2	9,448	-0.02%
2020/11/06	0	0.00	3	19.05	19.00	-3	9,507	-0.03%
2020/11/05	3	18.73	1	18.70	18.75	2	9,529	0.02%
2020/11/04	0	0.00	2	18.80	18.80	-2	9,792	-0.02%
2020/11/03	5	19.06	5	18.98	18.90	0	9,779	0.00%
2020/11/02	1	18.90	4	18.68	18.80	-3	9,764	-0.03%
2020/10/29	2	18.40	2	18.45	18.45	0	9,859	0.00%
2020/10/27	1	18.05	3	18.33	18.30	-2	9,899	-0.02%
2020/10/26	3	18.32	0	0.00	18.20	3	9,994	0.03%
2020/10/23	1	18.40	2	18.55	18.50	-1	10,095	-0.01%
2020/10/21	1	18.40	0	0.00	18.45	1	10,489	0.01%
2020/10/20	2	18.50	1	18.75	18.40	1	10,813	0.01%
2020/10/19	1	18.50	0	0.00	18.80	1	11,154	0.01%
2020/10/16	0	0.00	28	18.30	18.30	-28	12,284	-0.23%
2020/10/15	2	18.83	0	0.00	18.55	2	12,340	0.02%
2020/10/14	0	0.00	4	19.15	19.15	-4	12,525	-0.03%
2020/10/13	0	0.00	2	19.05	19.10	-2	12,750	-0.02%
2020/10/12	0	0.00	3	19.25	19.05	-3	12,835	-0.02%
2020/10/08	32	19.01	2	19.05	18.95	30	13,027	0.23%
2020/10/07	1	18.75	1	19.00	18.95	0	13,121	0.00%
2020/10/06	0	0.00	7	18.99	18.75	-7	13,190	-0.05%
2020/10/05	0	0.00	1	18.65	18.80	-1	13,421	-0.01%
2020/09/29	0	0.00	5	18.50	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	1	18.20	18.05	-1	14,264	-0.01%
2020/09/25	2	17.28	0	0.00	17.25	2	14,628	0.01%
2020/09/24	1	17.85	0	0.00	17.85	1	14,986	0.01%
2020/09/23	1	18.10	0	0.00	18.15	1	15,546	0.01%
2020/09/22	0	0.00	5	18.00	18.10	-5	16,114	-0.03%
2020/09/21	1	18.45	0	0.00	18.40	1	17,453	0.01%
2020/09/18	2	18.55	5	18.73	18.45	-3	18,724	-0.02%
2020/09/17	0	0.00	20	18.50	18.55	-20	19,978	-0.10%
2020/09/16	0	0.00	4	18.70	18.30	-4	20,093	-0.02%
2020/09/15	5	18.50	0	0.00	18.35	5	20,160	0.02%
2020/09/14	0	0.00	11	18.32	18.35	-11	20,427	-0.05%
2020/09/10	11	17.96	0	0.00	17.95	11	20,750	0.05%
2020/09/09	3	17.70	4	18.14	18.25	-1	20,927	0.00%
2020/09/08	8	17.98	8	18.15	17.95	0	20,932	0.00%
2020/09/07	7	18.33	2	18.35	18.10	5	20,986	0.02%
2020/09/04	5	18.47	0	0.00	18.50	5	21,137	0.02%
2020/09/03	14	19.43	7	19.18	19.05	7	21,304	0.03%
2020/09/02	36	19.70	9	19.56	19.70	27	21,339	0.13%
2020/09/01	5	18.72	0	0.00	18.55	5	21,468	0.02%
2020/08/31	0	0.00	5	18.95	18.90	-5	22,529	-0.02%
2020/08/28	0	0.00	3	19.10	18.90	-3	22,792	-0.01%
2020/08/27	3	18.85	4	19.16	18.85	-1	22,718	0.00%
2020/08/26	2	18.78	2	19.03	18.80	0	22,626	0.00%
2020/08/25	3	18.93	5	19.27	18.90	-2	22,715	-0.01%
2020/08/24	1	19.00	6	19.14	19.10	-5	22,502	-0.02%
2020/08/21	3	18.20	50	18.52	18.60	-47	22,231	-0.21%
2020/08/20	4	17.68	1	17.55	17.70	3	21,981	0.01%
2020/08/19	1	18.90	7	19.02	18.60	-6	21,774	-0.03%
2020/08/18	4	18.59	1	18.30	18.85	3	21,484	0.01%
2020/08/17	7	18.81	0	0.00	18.60	7	21,357	0.03%
2020/08/14	0	0.00	2	18.50	18.60	-2	21,046	-0.01%
2020/08/13	3	18.08	10	18.15	17.90	-7	20,727	-0.03%
2020/08/12	11	18.00	5	18.09	17.95	6	20,700	0.03%
2020/08/11	6	17.83	0	0.00	17.75	6	20,652	0.03%
2020/08/10	1	18.20	5	18.23	18.20	-4	20,700	-0.02%
2020/08/07	1	17.85	0	0.00	17.95	1	21,026	0.00%
2020/08/06	8	18.10	2	18.35	17.85	6	21,102	0.03%
2020/08/04	2	17.95	0	0.00	17.90	2	20,933	0.01%
2020/08/03	1	17.55	1	17.70	17.50	0	20,795	0.00%
2020/07/31	1	17.50	5	17.50	17.55	-4	20,793	-0.02%
2020/07/30	25	17.64	11	17.25	17.70	14	20,785	0.07%
2020/07/29	6	17.23	81	17.10	17.15	-75	20,785	-0.36%
2020/07/28	1	16.90	25	17.02	16.90	-24	20,938	-0.11%
2020/07/24	4	17.78	10	17.55	17.80	-6	20,692	-0.03%
2020/07/23	75	18.96	78	18.29	18.25	-3	20,435	-0.01%
2020/07/22	30	18.96	53	19.10	19.05	-23	20,038	-0.11%
2020/07/21	32	17.64	0	0.00	17.55	32	18,941	0.17%
2020/07/20	1	17.85	1	17.50	17.70	0	18,845	0.00%
2020/07/17	20	17.50	49	17.41	17.50	-29	18,634	-0.16%
2020/07/16	6	18.46	0	0.00	18.30	6	18,373	0.03%
2020/07/15	12	18.88	48	18.43	18.25	-36	18,286	-0.20%
2020/07/14	2	18.88	21	18.90	18.90	-19	18,136	-0.10%
2020/07/13	30	19.35	1	19.40	19.25	29	18,054	0.16%
2020/07/10	0	0.00	72	18.93	19.20	-72	17,983	-0.40%
2020/07/09	50	19.50	12	19.27	19.20	38	17,778	0.21%
2020/07/08	12	18.92	16	19.20	19.20	-4	17,559	-0.02%
2020/07/07	54	19.56	37.1	19.28	19.15	16.9	17,323	0.10%
2020/07/06	57	19.53	5	19.58	19.90	52	16,951	0.31%
2020/07/03	7	19.14	50	19.63	19.00	-43	16,535	-0.26%
2020/07/02	43	19.91	5	19.80	19.95	38	16,073	0.24%
2020/07/01	78	19.31	63	19.39	19.40	15	15,487	0.10%
2020/06/30	131	19.41	334.4	19.00	19.10	-203.4	14,947	-1.36%	大買/大賣/鉅額交易
2020/06/29	341	17.96	41	18.31	18.60	300	13,696	2.19%	大買/鉅額交易
2020/06/24	47	16.99	108	17.00	16.95	-61	12,431	-0.49%	大賣/
2020/06/22	3	15.03	6	15.25	15.25	-3	10,870	-0.03%
2020/06/18	0	0.00	128	14.73	14.60	-128	10,561	-1.21%	大賣/鉅額交易
2020/06/17	102	15.09	10	15.05	15.00	92	10,446	0.88%	大買/
2020/06/16	18	14.72	1	15.05	14.60	17	10,201	0.17%
2020/06/12	1	13.60	24.7	14.04	14.10	-23.7	9,988	-0.24%
2020/06/11	10	14.74	12	14.48	14.45	-2	9,849	-0.02%
2020/06/10	22	14.72	57	14.47	14.55	-35	9,647	-0.36%
2020/06/09	108	16.08	86	15.62	15.50	22	9,516	0.23%	大買/
2020/06/08	75	15.37	19	15.96	16.15	56	9,108	0.61%
2020/06/05	6	14.76	30	14.31	15.05	-24	8,245	-0.29%
2020/06/04	21	13.58	5	13.87	14.15	16	7,140	0.22%
2020/06/03	12	12.85	0	0.00	12.90	12	6,831	0.18%
2020/06/01	1	12.75	0	0.00	12.85	1	6,864	0.01%
2020/05/25	20	12.30	29	12.43	12.55	-9	6,754	-0.13%
2020/05/19	0	0.00	8	12.67	12.55	-8	6,732	-0.12%
2020/05/18	5	12.80	16	12.57	12.55	-11	6,728	-0.16%
2020/05/15	26	13.10	24	12.50	12.50	2	6,722	0.03%
2020/05/14	127	13.40	12	13.72	13.10	115	6,607	1.74%	大買/鉅額交易
2020/05/13	4	12.60	2	13.00	13.20	2	6,223	0.03%
2020/05/08	2	12.70	6	12.63	12.55	-4	6,537	-0.06%
2020/05/07	0	0.00	8	12.73	12.70	-8	6,518	-0.12%
2020/05/06	0	0.00	4	12.65	12.60	-4	6,486	-0.06%
2020/05/05	5	12.94	0	0.00	12.65	5	6,448	0.08%
2020/05/04	10	13.04	33	12.85	12.85	-23	6,360	-0.36%
2020/04/30	15	12.35	1	12.60	12.20	14	6,091	0.23%
2020/04/29	5	12.30	0	0.00	12.30	5	6,058	0.08%
2020/04/28	5	12.40	0	0.00	12.05	5	6,094	0.08%
2020/04/27	13	12.20	0	0.00	12.20	13	6,213	0.21%
2020/04/24	0	0.00	5	12.00	12.15	-5	6,255	-0.08%
2020/04/21	1	11.30	0	0.00	11.20	1	6,346	0.02%
2020/04/17	4	11.98	0	0.00	11.65	4	6,396	0.06%
2020/04/16	5	12.70	5	12.70	12.30	0	6,288	0.00%
2020/04/15	0	0.00	2	12.40	12.50	-2	6,255	-0.03%
2020/04/14	2	12.60	2	12.70	12.45	0	6,240	0.00%
2020/04/13	1	12.45	21	12.40	12.15	-20	6,138	-0.33%
2020/04/10	0	0.00	1	12.25	12.30	-1	6,114	-0.02%
2020/04/09	1	11.80	0	0.00	11.85	1	6,179	0.02%
2020/04/07	0	0.00	6	11.65	11.70	-6	6,267	-0.10%
2020/04/06	6	11.55	0	0.00	11.60	6	6,251	0.10%
2020/04/01	2	11.40	2	11.48	11.50	0	6,229	0.00%
2020/03/30	21	10.60	0	0.00	10.95	21	6,045	0.35%
2020/03/20	0	0.00	4	8.49	8.88	-4	5,850	-0.07%
2020/03/19	4	8.08	0	0.00	8.08	4	5,853	0.07%
2020/03/17	0	0.00	8	9.49	9.17	-8	5,669	-0.14%
2020/03/16	9	10.29	0	0.00	9.89	9	5,615	0.16%
2020/03/13	2	9.99	0	0.00	10.30	2	5,604	0.04%
2020/03/11	2	12.20	2	12.20	11.95	0	5,250	0.00%
2020/03/10	4	12.13	0	0.00	12.15	4	5,260	0.08%
2020/03/06	0	0.00	12	12.95	12.90	-12	5,145	-0.23%
2020/03/05	10	13.15	0	0.00	13.15	10	5,204	0.19%
2020/02/24	0	0.00	5	13.90	13.70	-5	5,608	-0.09%
2020/02/20	0	0.00	5	14.20	14.15	-5	5,523	-0.09%
2020/02/18	0	0.00	2	14.05	14.05	-2	5,497	-0.04%
2020/02/13	7	13.95	2.3	14.76	14.55	4.7	5,129	0.09%
2020/02/10	0	0.00	10	13.60	13.60	-10	4,639	-0.22%
2020/02/07	0	0.00	10	13.60	13.55	-10	4,611	-0.22%
2020/01/16	0	0.00	7	14.17	14.20	-7	4,057	-0.17%
2020/01/15	2	13.95	0	0.00	13.90	2	3,930	0.05%
2020/01/14	0	0.00	5	13.98	14.00	-5	3,881	-0.13%
2020/01/13	2	13.75	0	0.00	13.80	2	3,806	0.05%
2020/01/09	0	0.00	1	13.60	13.65	-1	3,725	-0.03%
2020/01/03	0	0.00	4	13.65	13.70	-4	3,537	-0.11%
2020/01/02	4	13.65	2	13.55	13.65	2	3,406	0.06%
2019/12/27	0	0.00	5	13.00	13.00	-5	3,153	-0.16%
2019/12/26	0	0.00	30	12.90	12.95	-30	3,161	-0.95%
2019/12/23	0	0.00	26	13.08	13.00	-26	3,432	-0.76%
2019/12/16	40	13.00	0	0.00	12.90	40	3,358	1.19%
2019/12/10	5	12.90	2	12.90	12.85	3	3,222	0.09%
2019/12/05	0	0.00	1	12.70	12.70	-1	3,147	-0.03%
2019/11/27	2	13.00	5	12.95	12.95	-3	3,090	-0.10%
2019/11/26	7	13.00	1	12.90	12.90	6	3,041	0.20%
2019/11/25	19	12.96	4	12.90	13.25	15	2,711	0.55%
2019/11/18	0	0.00	2	12.30	12.20	-2	2,715	-0.07%
2019/11/01	0	0.00	56	11.85	11.90	-56	2,798	-2.00%
2019/10/30	56	12.18	0	0.00	12.20	56	2,873	1.95%
2019/10/23	0	0.00	20	12.10	12.20	-20	3,098	-0.65%
2019/10/21	0	0.00	60	12.10	12.15	-60	3,264	-1.84%
2019/10/14	0	0.00	60	11.88	11.80	-60	3,399	-1.77%
2019/10/09	2	11.70	0	0.00	11.70	2	3,415	0.06%
2019/10/03	0	0.00	6	11.70	11.70	-6	3,465	-0.17%
2019/10/02	2	11.65	0	0.00	11.80	2	3,500	0.06%
2019/10/01	25	11.78	22	11.93	11.75	3	3,686	0.08%
2019/09/27	17	12.46	3	12.15	12.15	14	3,575	0.39%
2019/09/25	0	0.00	1.2	12.14	12.10	-1.2	3,391	-0.04%
2019/09/19	10	12.05	0	0.00	12.10	10	3,357	0.30%
2019/09/18	10	12.25	0	0.00	12.25	10	3,375	0.30%
2019/09/17	0	0.00	6	12.20	12.15	-6	3,382	-0.18%
2019/09/05	0	0.00	30	12.85	12.80	-30	3,761	-0.80%
2019/09/02	0	0.00	20	12.75	12.80	-20	3,917	-0.51%
2019/08/29	20	12.38	0	0.00	12.35	20	3,850	0.52%
2019/08/27	0	0.00	4	12.05	12.15	-4	3,777	-0.11%
2019/08/20	120	12.40	0	0.00	12.30	120	3,713	3.23%	大買/鉅額交易
2019/08/19	0	0.00	1	12.30	12.40	-1	3,717	-0.03%
2019/08/14	1	12.80	1	12.60	12.30	0	3,863	0.00%
2019/08/06	1	11.60	1	12.10	12.20	0	4,258	0.00%
2019/08/05	1	12.25	0	0.00	12.00	1	4,550	0.02%
2019/08/02	0	0.00	30	12.50	12.65	-30	4,635	-0.65%
2019/08/01	0	0.00	2	13.10	13.00	-2	4,841	-0.04%
2019/07/29	2	13.40	0	0.00	13.30	2	5,217	0.04%
2019/07/26	30	13.35	4	13.25	13.30	26	5,509	0.47%
2019/07/25	20	13.35	60	13.31	13.35	-40	6,143	-0.65%
2019/07/24	4	13.05	4	13.06	13.05	0	6,117	0.00%
2019/07/23	20	13.10	2	13.30	12.90	18	6,202	0.29%
2019/07/19	22	12.93	0	0.00	12.90	22	6,437	0.34%
2019/07/18	40	12.96	31	12.85	12.70	9	6,607	0.14%
2019/07/15	0	0.00	2	13.10	12.90	-2	6,835	-0.03%
2019/07/09	0	0.00	2	12.90	12.90	-2	7,391	-0.03%
2019/07/08	0	0.00	1	13.15	13.10	-1	7,410	-0.01%
2019/07/05	17	13.31	29	13.24	13.20	-12	7,475	-0.16%
2019/07/02	3	12.75	0	0.00	12.75	3	7,403	0.04%
2019/07/01	0	0.00	3	12.78	12.75	-3	7,445	-0.04%
2019/06/21	2	12.70	0	0.00	12.75	2	7,919	0.03%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	0	0.00	7	12.40	12.55	-7	8,085	-0.09%
2019/06/18	0	0.00	1	12.20	12.15	-1	8,539	-0.01%
2019/06/13	8	12.65	10	12.75	12.55	-2	8,966	-0.02%
2019/06/10	10	11.78	10	11.73	11.75	0	8,839	0.00%
2019/06/03	0	0.00	5	11.65	11.60	-5	8,925	-0.06%
2019/05/31	0	0.00	3	11.78	11.80	-3	8,947	-0.03%
2019/05/29	2	11.60	0	0.00	11.40	2	9,085	0.02%
2019/05/24	10	11.55	10	11.55	11.50	0	9,051	0.00%
2019/05/23	5	11.45	0	0.00	11.45	5	9,128	0.05%
2019/05/20	10	11.90	0	0.00	11.50	10	9,185	0.11%
2019/05/15	1	12.35	1	12.35	12.35	0	9,614	0.00%
2019/05/14	2	12.20	0	0.00	12.15	2	9,640	0.02%
2019/05/13	5	12.77	0	0.00	12.30	5	9,585	0.05%
2019/05/10	1	13.55	0	0.00	13.55	1	9,281	0.01%
2019/05/08	3	14.20	0	0.00	14.35	3	8,996	0.03%
2019/05/07	2	15.00	0	0.00	14.75	2	8,883	0.02%
2019/05/06	0	0.00	2	15.15	14.90	-2	8,966	-0.02%
2019/05/03	9	15.21	32	15.10	15.40	-23	8,773	-0.26%
2019/05/02	34	15.20	10	15.09	15.05	24	8,496	0.28%
2019/04/29	5	14.06	0	0.00	13.95	5	7,805	0.06%
2019/04/26	0	0.00	1	14.30	14.40	-1	7,745	-0.01%
2019/04/25	10	14.40	2	14.15	14.35	8	7,529	0.11%
2019/04/24	2	14.45	47	14.46	14.10	-45	7,564	-0.59%
2019/04/23	7	14.24	144	14.16	14.20	-137	7,833	-1.75%	大賣/鉅額交易
2019/04/22	57	14.19	17	14.09	14.20	40	7,773	0.51%
2019/04/19	0	0.00	10	13.70	13.80	-10	7,779	-0.13%
2019/04/18	12	13.71	2	13.73	13.55	10	8,125	0.12%
2019/04/17	2	13.70	28	13.81	13.85	-26	8,543	-0.30%
2019/04/16	34	13.79	77	13.65	13.70	-43	8,497	-0.51%
2019/04/15	7	13.44	0	0.00	13.40	7	8,485	0.08%
2019/04/12	73	13.55	0.1	13.35	13.40	72.9	8,563	0.85%
2019/04/11	1	13.80	0	0.00	13.65	1	8,640	0.01%
2019/04/10	0	0.00	10	13.55	13.65	-10	8,791	-0.11%
2019/04/03	0	0.00	6	13.50	13.50	-6	10,128	-0.06%
2019/04/02	0	0.00	59	13.54	13.50	-59	10,095	-0.58%
2019/04/01	16	13.71	27	13.65	13.60	-11	10,052	-0.11%
2019/03/29	0	0.00	4	13.45	13.45	-4	9,835	-0.04%
2019/03/28	0	0.00	42	13.38	13.35	-42	9,829	-0.43%
2019/03/27	38	13.72	5	13.77	13.50	33	9,776	0.34%
2019/03/26	0	0.00	4	13.64	13.60	-4	9,659	-0.04%
2019/03/25	0	0.00	3	13.50	13.45	-3	9,617	-0.03%
2019/03/22	11	13.80	13	13.89	13.80	-2	9,594	-0.02%
2019/03/21	25	14.14	7	14.15	14.00	18	9,456	0.19%
2019/03/19	0	0.00	12	13.85	13.40	-12	9,052	-0.13%
2019/03/18	82	13.21	2	13.20	13.35	80	8,815	0.91%
2019/03/15	10	13.14	11	13.06	13.00	-1	9,164	-0.01%
2019/03/14	14	13.25	2	13.35	13.10	12	9,366	0.13%
2019/03/06	0	0.00	3	13.20	13.05	-3	9,066	-0.03%
2019/03/05	27	13.32	37	13.36	13.15	-10	9,057	-0.11%
2019/03/04	10	13.10	2	13.10	13.10	8	8,887	0.09%
2019/02/27	0	0.00	20	12.98	13.00	-20	8,894	-0.22%
2019/02/26	20	12.88	10	13.00	12.85	10	8,866	0.11%
2019/02/25	3	13.05	0	0.00	13.00	3	8,859	0.03%
2019/02/22	12	13.14	22	13.08	13.15	-10	8,853	-0.11%
2019/02/21	19	12.96	35	13.08	12.90	-16	8,753	-0.18%
2019/02/20	5	12.85	15	12.88	12.90	-10	8,629	-0.12%
2019/02/19	18	12.86	0	0.00	12.85	18	8,593	0.21%
2019/02/18	5	12.85	0	0.00	12.85	5	8,521	0.06%
2019/02/15	20	13.20	2	13.15	13.10	18	8,447	0.21%
2019/02/14	36	13.37	22	13.49	13.20	14	8,325	0.17%
2019/02/13	10	12.80	26	12.83	13.00	-16	7,857	-0.20%
2019/02/12	20	12.60	34	12.65	12.70	-14	7,717	-0.18%
2019/01/30	24	12.35	0	0.00	12.20	24	7,617	0.32%
2019/01/29	0	0.00	30	12.35	12.30	-30	7,570	-0.40%
2019/01/28	15	12.60	5	12.50	12.50	10	7,513	0.13%
2019/01/25	37	12.64	15	12.67	12.65	22	7,461	0.29%
2019/01/24	0	0.00	6	12.45	12.50	-6	7,251	-0.08%
2019/01/23	10	12.50	8	12.35	12.40	2	7,226	0.03%
2019/01/22	0	0.00	20	12.25	12.30	-20	7,167	-0.28%
2019/01/18	0	0.00	18	12.30	12.30	-18	7,118	-0.25%
2019/01/17	20	12.60	0	0.00	12.45	20	7,081	0.28%
2019/01/16	0	0.00	8	12.50	12.50	-8	7,001	-0.11%
2019/01/15	46	12.78	29	13.02	12.55	17	6,863	0.25%
2019/01/14	4	12.60	1	12.70	12.70	3	6,417	0.05%
2019/01/11	18	12.76	1	12.90	12.60	17	6,353	0.27%
2019/01/10	4	13.03	27	13.23	12.95	-23	6,139	-0.37%
2019/01/09	11	13.06	125	13.10	13.10	-114	5,724	-1.99%	大賣/鉅額交易
2019/01/07	3	12.25	4	12.03	11.95	-1	4,858	-0.02%
2019/01/04	0	0.00	2	12.00	12.00	-2	4,802	-0.04%
2019/01/03	3	11.85	0	0.00	11.90	3	4,804	0.06%
2019/01/02	65	12.15	10	12.22	12.05	55	4,712	1.17%
2018/12/28	15	12.13	0	0.00	12.05	15	4,475	0.34%
2018/12/27	23	11.68	1	12.05	12.20	22	3,741	0.59%
2018/12/12	10	12.15	0	0.00	11.95	10	2,954	0.34%
2018/12/11	7	11.86	2	11.80	11.80	5	2,826	0.18%
2018/12/10	13	11.75	12	12.43	11.80	1	2,730	0.04%
2018/12/07	2	11.60	0	0.00	11.80	2	2,268	0.09%
2018/12/06	10	10.75	0	0.00	10.75	10	2,024	0.49%
2018/11/29	0	0.00	5	11.15	11.00	-5	2,028	-0.25%
2018/11/28	10	11.00	4	11.06	11.05	6	2,019	0.30%
2018/11/23	5	10.60	0	0.00	10.60	5	2,007	0.25%
2018/11/22	1	10.80	10	10.80	10.80	-9	2,011	-0.45%
2018/11/21	0	0.00	1	10.75	10.80	-1	2,009	-0.05%
2018/11/15	0.1	10.30	0	0.00	10.40	0.1	2,020	0.01%
2018/11/08	0	0.00	6	10.45	10.45	-6	2,119	-0.28%
2018/11/07	1	10.40	0	0.00	10.45	1	2,134	0.05%
2018/10/26	5	9.80	0	0.00	9.68	5	2,677	0.19%
2018/10/19	10	10.00	10	9.88	9.97	0	3,194	0.00%
2018/10/17	3	10.10	0	0.00	10.05	3	3,249	0.09%
2018/10/11	1	9.60	0	0.00	9.51	1	3,709	0.03%
2018/10/01	20	11.70	0	0.00	11.65	20	3,821	0.52%
2018/09/27	20	11.55	0	0.00	11.65	20	3,936	0.51%
2018/08/16	0	0.00	2	11.38	11.55	-2	11,452	-0.02%
2018/08/14	0	0.00	1	11.70	11.85	-1	11,496	-0.01%
2018/08/10	0	0.00	20	12.55	12.40	-20	11,489	-0.17%
2018/08/08	0	0.00	2	13.05	12.65	-2	11,517	-0.02%
2018/08/07	50	13.11	18	13.20	12.90	32	11,535	0.28%
2018/08/01	22	13.85	0	0.00	13.80	22	11,702	0.19%
2018/07/30	0	0.00	25	14.00	13.90	-25	11,765	-0.21%
2018/07/26	20	14.15	0	0.00	14.15	20	11,777	0.17%
2018/07/25	0	0.00	5	13.55	13.75	-5	11,423	-0.04%
2018/07/20	10	14.25	0	0.00	13.80	10	11,348	0.09%
2018/07/16	0	0.00	1	13.40	13.45	-1	10,985	-0.01%
2018/07/03	0	0.00	7	13.58	13.50	-7	10,551	-0.07%
2018/06/26	50	13.91	20	13.85	13.70	30	10,414	0.29%
2018/06/25	10	13.33	38	14.10	13.30	-28	9,758	-0.29%
2018/06/21	1	14.90	0	0.00	14.70	1	9,443	0.01%
2018/06/19	38	15.10	0	0.00	14.95	38	9,163	0.41%
2018/06/13	0	0.00	60	14.55	14.35	-60	8,788	-0.68%
2018/06/12	0	0.00	44	15.06	14.80	-44	8,634	-0.51%
2018/06/08	6	15.02	2	14.95	14.95	4	8,273	0.05%
2018/06/07	60	15.55	0	0.00	15.05	60	8,130	0.74%
2018/06/06	2	15.35	7	15.44	15.40	-5	7,829	-0.06%
2018/06/04	106	15.25	2	15.13	15.35	104	7,316	1.42%	大買/鉅額交易
2018/05/31	17	15.78	27	15.61	15.10	-10	6,711	-0.15%
2018/05/30	7	14.51	35	14.50	14.80	-28	5,943	-0.47%
2018/05/29	63	14.31	38	14.58	14.70	25	5,542	0.45%
2018/05/28	26	13.16	13	13.75	13.75	13	4,475	0.29%
2018/05/22	0	0.00	1	12.40	12.35	-1	3,857	-0.03%
2018/05/21	0	0.00	2	12.40	12.50	-2	3,949	-0.05%
2018/05/18	0	0.00	1	12.55	12.25	-1	3,959	-0.03%
2018/05/17	1	12.40	0	0.00	12.40	1	3,962	0.03%
2018/05/15	0	0.00	1	12.25	12.20	-1	3,879	-0.03%
2018/05/14	18	12.20	0	0.00	12.25	18	3,949	0.46%
2018/05/11	0	0.00	2	12.35	11.95	-2	3,894	-0.05%
2018/05/09	4	11.70	3	11.70	11.65	1	3,801	0.03%
2018/05/08	2	11.55	0	0.00	11.65	2	3,953	0.05%
2018/05/07	0	0.00	5	11.15	11.15	-5	3,898	-0.13%
2018/04/11	0	0.00	10	11.45	11.35	-10	7,074	-0.14%
2018/04/10	10	11.30	0	0.00	11.25	10	7,394	0.14%
2018/03/30	0	0.00	1	11.40	11.40	-1	7,397	-0.01%
2018/03/29	1	11.40	0	0.00	11.45	1	7,401	0.01%
2018/03/08	1	11.75	1	11.60	11.65	0	7,025	0.00%
2018/03/07	1	11.50	3	11.35	11.30	-2	6,963	-0.03%
2018/02/26	2	11.35	0	0.00	11.25	2	7,109	0.03%
2018/02/23	0	0.00	10	11.50	11.40	-10	7,145	-0.14%
2018/02/21	0	0.00	20	11.05	11.30	-20	7,163	-0.28%
2018/02/09	33	10.39	13	10.57	10.75	20	6,977	0.29%
2018/02/06	10	11.00	100	10.75	10.85	-90	6,946	-1.30%
2018/02/02	3	12.50	3	12.45	12.45	0	6,799	0.00%
2018/02/01	0	0.00	20.7	12.90	12.85	-20.7	6,761	-0.31%
2018/01/31	5	13.10	10	12.83	13.05	-5	6,776	-0.07%
2018/01/30	0	0.00	10	12.70	12.65	-10	6,614	-0.15%
2018/01/29	11	12.90	0	0.00	12.60	11	6,553	0.17%
2018/01/25	20	12.70	0	0.00	12.60	20	6,466	0.31%
2018/01/22	0	0.00	25	12.39	12.60	-25	6,293	-0.40%
2018/01/18	58	12.89	5	12.68	12.50	53	6,271	0.85%
2018/01/16	0	0.00	10	12.35	12.40	-10	5,996	-0.17%
2018/01/15	10	12.20	50	12.46	12.20	-40	5,924	-0.68%
2018/01/12	0	0.00	65	12.97	12.80	-65	5,731	-1.13%
2018/01/11	0	0.00	3	13.05	12.95	-3	5,662	-0.05%
2018/01/10	10	13.25	5	13.05	13.05	5	5,506	0.09%
2018/01/09	50	12.75	31	12.70	12.80	19	5,365	0.35%
2018/01/08	79	13.28	44	13.10	13.15	35	5,139	0.68%
2018/01/05	98	12.17	33	12.07	12.80	65	4,280	1.52%
2018/01/04	44	11.57	70	11.46	11.65	-26	3,617	-0.72%
2018/01/02	0	0.00	1	10.70	10.70	-1	3,125	-0.03%