友訊 (2332)-富邦-宜蘭券商分點個股進出

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
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/30	1	18.40	0.1	18.20	18.05	0.9	2,405	0.04%
2024/05/29	0	0.00	5	18.40	18.20	-5	2,543	-0.20%
2024/05/27	5	18.45	0	0.00	18.45	5	2,457	0.20%
2024/05/23	1	18.40	0	0.00	18.20	1	2,545	0.04%
2024/05/22	1	18.55	13	18.55	18.50	-12	2,581	-0.46%
2024/05/21	3	18.22	0	0.00	18.35	3	2,585	0.12%
2024/05/17	12	18.25	0	0.00	18.25	12	2,885	0.42%
2024/05/16	0	0.00	5	18.15	18.15	-5	2,919	-0.17%
2024/05/15	0	0.00	0.3	17.90	17.85	-0.3	2,936	-0.01%
2024/05/13	0	0.00	4	18.08	18.15	-4	2,982	-0.13%
2024/04/19	0	0.00	20	17.45	17.20	-20	3,292	-0.61%
2024/04/16	0	0.00	1	17.60	17.30	-1	3,278	-0.03%
2024/04/12	6	17.95	1	17.85	18.10	5	3,246	0.15%
2024/04/11	10	17.90	0	0.00	17.90	10	3,211	0.31%
2024/04/10	22	18.31	2	18.40	18.35	20	3,160	0.63%
2024/04/09	3	18.35	0	0.00	18.30	3	3,157	0.10%
2024/04/08	3	18.32	0	0.00	18.40	3	3,193	0.09%
2024/04/03	24	18.40	0	0.00	18.40	24	3,184	0.75%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/03/28	0	0.00	4	18.63	18.55	-4	3,246	-0.12%
2024/03/27	6	18.56	11	18.50	18.60	-5	3,246	-0.15%
2024/03/26	24	18.53	0	0.00	18.50	24	3,265	0.73%
2024/03/25	2	18.88	6	18.90	18.85	-4	3,270	-0.12%
2024/03/22	1	18.65	0	0.00	18.70	1	3,321	0.03%
2024/03/21	1	18.65	0	0.00	18.65	1	3,372	0.03%
2024/03/20	0.1	18.55	0	0.00	18.45	0.1	3,389	0.00%
2024/03/19	5	18.65	0	0.00	18.70	5	3,423	0.15%
2024/03/14	6	18.58	2	18.50	18.50	4	3,575	0.11%
2024/03/13	4	18.69	0	0.00	18.70	4	3,605	0.11%
2024/03/12	3	19.02	1	19.00	18.95	2	3,627	0.06%
2024/03/11	2	18.90	0	0.00	18.95	2	3,704	0.05%
2024/03/08	1	18.80	2	18.80	18.85	-1	3,901	-0.03%
2024/03/07	1	19.75	2	19.83	19.20	-1	4,005	-0.02%
2024/03/06	2	19.60	50	19.60	19.50	-48	4,070	-1.18%
2024/03/05	13	19.55	66	19.61	19.70	-53	4,347	-1.22%
2024/03/04	109	19.77	11	19.74	19.65	98	4,287	2.29%	大買/
2024/03/01	0	0.00	1	19.15	19.10	-1	4,119	-0.02%
2024/02/29	4	19.33	0	0.00	19.35	4	4,093	0.10%
2024/02/27	4	19.11	5	19.31	19.15	-1	4,082	-0.02%
2024/02/26	7	19.51	5	19.40	19.40	2	4,054	0.05%
2024/02/23	1	19.30	0	0.00	19.30	1	4,030	0.02%
2024/02/22	0	0.00	7	19.80	19.60	-7	4,046	-0.17%
2024/02/21	1	19.65	0	0.00	19.60	1	4,036	0.02%
2024/02/20	11	19.85	1	19.95	19.95	10	3,996	0.25%
2024/02/19	6	19.58	0	0.00	19.40	6	3,815	0.16%
2024/02/15	8	19.54	3.7	19.08	19.40	4.3	3,810	0.11%
2024/02/05	2	19.00	0	0.00	18.95	2	3,731	0.05%
2024/02/02	0	0.00	12	19.47	19.35	-12	3,719	-0.32%
2024/02/01	8	19.75	0	0.00	19.70	8	3,723	0.21%
2024/01/31	0	0.00	1	19.35	19.35	-1	3,641	-0.03%
2024/01/30	2	19.35	0	0.00	19.35	2	3,672	0.05%
2024/01/29	0	0.00	3	19.45	19.50	-3	3,717	-0.08%
2024/01/24	1	19.60	1	19.50	19.50	0	3,761	0.00%
2024/01/23	6	19.54	17	19.49	19.65	-11	3,783	-0.29%
2024/01/22	5	18.96	0	0.00	19.00	5	3,668	0.14%
2024/01/17	2	18.65	3	18.50	18.60	-1	3,681	-0.03%
2024/01/11	2	19.05	0	0.00	19.10	2	3,724	0.05%
2024/01/10	0	0.00	1	19.05	19.05	-1	3,792	-0.03%
2024/01/09	0	0.00	2	19.50	19.20	-2	3,837	-0.05%
2024/01/08	4	19.35	0	0.00	19.35	4	3,868	0.10%
2024/01/05	6	19.50	0	0.00	19.40	6	3,889	0.15%
2024/01/04	0	0.00	2	19.50	19.50	-2	3,914	-0.05%
2024/01/02	3	20.05	0	0.00	20.05	3	3,931	0.08%
2023/12/29	1	19.95	0	0.00	19.95	1	3,884	0.03%
2023/12/28	0	0.00	1	20.00	20.10	-1	3,908	-0.03%
2023/12/26	0	0.00	40	19.54	19.60	-40	3,925	-1.02%
2023/12/25	0	0.00	5	19.50	19.30	-5	3,937	-0.13%
2023/12/22	40	19.70	0	0.00	19.45	40	3,963	1.01%
2023/12/21	0	0.00	11	19.46	19.55	-11	4,001	-0.27%
2023/12/20	0	0.00	1	19.75	19.65	-1	4,019	-0.02%
2023/12/18	1	20.20	0	0.00	19.80	1	4,110	0.02%
2023/12/14	2	19.80	11	19.80	19.80	-9	4,614	-0.20%
2023/12/13	3	20.08	0	0.00	19.80	3	4,622	0.06%
2023/12/11	0	0.00	4	19.83	19.80	-4	4,740	-0.08%
2023/12/08	0	0.00	6	19.98	20.00	-6	4,773	-0.13%
2023/12/07	0	0.00	16	19.95	20.00	-16	4,822	-0.33%
2023/12/06	0	0.00	2	20.45	20.20	-2	4,889	-0.04%
2023/12/05	1	20.25	3	20.52	20.25	-2	4,902	-0.04%
2023/12/04	2.5	20.39	10	20.49	20.45	-7.5	4,908	-0.15%
2023/12/01	34	20.17	0	0.00	20.15	34	4,873	0.70%
2023/11/30	20	20.35	1	20.30	20.40	19	4,859	0.39%
2023/11/29	20	19.30	0	0.00	19.25	20	4,757	0.42%
2023/11/21	1	19.45	0	0.00	19.30	1	6,510	0.02%
2023/11/20	1.2	19.10	0	0.00	19.05	1.2	7,012	0.02%
2023/11/17	0	0.00	3	18.80	18.95	-3	7,665	-0.04%
2023/11/16	0	0.00	5	18.75	18.85	-5	8,482	-0.06%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/13	0	0.00	5	18.45	18.45	-5	10,557	-0.05%
2023/11/09	0	0.00	2	18.50	18.40	-2	11,493	-0.02%
2023/11/08	1	18.75	0	0.00	18.70	1	11,493	0.01%
2023/11/06	1	18.90	5	18.98	19.00	-4	11,481	-0.03%
2023/11/03	0	0.00	2	18.60	18.65	-2	11,438	-0.02%
2023/10/31	0	0.00	6	18.33	18.30	-6	11,466	-0.05%
2023/10/27	0	0.00	1	18.50	18.45	-1	11,523	-0.01%
2023/10/25	0	0.00	1	18.85	18.85	-1	11,596	-0.01%
2023/10/24	1	18.80	1	18.75	18.85	0	11,611	0.00%
2023/10/23	2	18.60	2	18.60	18.50	0	11,634	0.00%
2023/10/20	1	18.65	2	18.35	18.55	-1	11,654	-0.01%
2023/10/18	1	18.40	0	0.00	18.55	1	11,729	0.01%
2023/10/16	0	0.00	2	19.40	19.25	-2	11,914	-0.02%
2023/10/13	18	19.91	0	0.00	19.65	18	12,001	0.15%
2023/10/12	0	0.00	11	19.95	20.00	-11	12,084	-0.09%
2023/10/11	10	19.82	11	19.81	19.70	-1	12,103	-0.01%
2023/10/06	10	20.13	0	0.00	20.15	10	12,113	0.08%
2023/10/05	0	0.00	1	20.30	20.35	-1	12,157	-0.01%
2023/10/04	1	19.95	0	0.00	20.25	1	12,249	0.01%
2023/10/02	3	20.55	2	20.60	20.65	1	12,400	0.01%
2023/09/28	1	20.05	4	20.10	20.10	-3	12,461	-0.02%
2023/09/27	1	19.85	1	19.95	20.05	0	12,566	0.00%
2023/09/25	3	20.33	4	20.20	20.35	-1	13,199	-0.01%
2023/09/22	4	19.94	1	20.05	19.90	3	13,386	0.02%
2023/09/21	8	20.03	3	20.00	19.90	5	13,530	0.04%
2023/09/20	10	20.86	24	20.40	20.35	-14	13,698	-0.10%
2023/09/19	28	21.08	0.6	21.20	21.10	27.4	13,631	0.20%
2023/09/18	11	20.97	3	21.07	20.85	8	13,624	0.06%
2023/09/15	5	21.10	26	20.94	21.00	-21	13,665	-0.15%
2023/09/14	9	21.26	0	0.00	21.20	9	13,596	0.07%
2023/09/13	1	21.10	0	0.00	21.10	1	13,585	0.01%
2023/09/12	3	21.55	5	21.84	21.45	-2	13,828	-0.01%
2023/09/11	1	22.05	11	22.20	21.70	-10	14,095	-0.07%
2023/09/08	8	22.73	4	22.95	22.60	4	14,002	0.03%
2023/09/07	24	23.17	6	23.07	23.05	18	13,929	0.13%
2023/09/06	40	24.13	39	24.25	23.85	1	13,788	0.01%
2023/09/05	28	24.22	45.9	24.13	24.05	-17.9	13,681	-0.13%
2023/09/04	25	24.32	29	24.02	24.00	-4	13,625	-0.03%
2023/09/01	26	24.61	7	24.69	24.70	19	13,482	0.14%
2023/08/31	3	25.05	37	25.08	25.05	-34	13,413	-0.25%
2023/08/30	52	25.35	56	25.36	25.10	-4	13,465	-0.03%
2023/08/29	37	25.37	38	25.13	25.05	-1	13,510	-0.01%
2023/08/28	86	25.65	64	25.88	25.55	22	13,347	0.16%
2023/08/25	84	25.77	61	26.17	25.85	23	12,969	0.18%
2023/08/24	100	25.61	137	25.62	25.65	-37	12,541	-0.30%	大賣/
2023/08/23	52	25.65	44	25.75	25.40	8	12,051	0.07%
2023/08/22	64	25.20	24	25.18	25.25	40	11,505	0.35%
2023/08/21	21.1	25.00	37.1	25.09	25.40	-16	10,725	-0.15%
2023/08/18	18	23.86	34	23.56	23.50	-16	9,920	-0.16%
2023/08/17	9	21.81	37	22.13	22.95	-28	9,282	-0.30%
2023/08/16	55	21.50	37	21.56	21.40	18	8,851	0.20%
2023/08/15	9	20.80	0.5	21.15	21.15	8.5	8,551	0.10%
2023/08/14	0	0.00	3	19.25	19.25	-3	8,335	-0.04%
2023/08/11	0	0.00	2	19.60	19.45	-2	8,357	-0.02%
2023/08/09	0	0.00	0.2	20.10	19.90	-0.2	8,519	0.00%
2023/08/08	0	0.00	1	20.05	19.95	-1	8,578	-0.01%
2023/08/07	11	19.90	0	0.00	20.30	11	8,593	0.13%
2023/08/04	2	19.70	2	19.95	19.95	0	8,556	0.00%
2023/08/02	0	0.00	7	19.86	19.70	-7	8,548	-0.08%
2023/08/01	0	0.00	1	20.20	20.10	-1	8,481	-0.01%
2023/07/31	16	20.41	0	0.00	20.15	16	8,456	0.19%
2023/07/27	1	20.10	2	20.20	20.20	-1	8,365	-0.01%
2023/07/26	0	0.00	5	20.50	20.00	-5	8,338	-0.06%
2023/07/25	1	20.65	4	20.43	20.60	-3	8,283	-0.04%
2023/07/24	0	0.00	2	20.50	20.25	-2	8,262	-0.02%
2023/07/21	1	20.80	7	20.67	20.85	-6	8,196	-0.07%
2023/07/20	2	20.68	8	20.61	20.65	-6	8,173	-0.07%
2023/07/19	7	22.25	9	22.18	21.50	-2	8,036	-0.02%
2023/07/18	0	0.00	8	22.21	21.90	-8	7,922	-0.10%
2023/07/17	5	22.45	0	0.00	22.45	5	7,832	0.06%
2023/07/14	1	21.60	1	21.65	21.80	0	7,763	0.00%
2023/07/13	5	21.82	1	22.00	21.45	4	7,781	0.05%
2023/07/12	2	21.55	1	21.65	21.45	1	7,805	0.01%
2023/07/11	3	22.03	8	22.27	21.95	-5	7,776	-0.06%
2023/07/10	0	0.00	7	22.34	22.50	-7	7,679	-0.09%
2023/07/07	11	22.25	5	22.17	22.15	6	7,624	0.08%
2023/07/06	0	0.00	21	22.36	22.45	-21	7,518	-0.28%
2023/07/05	1	22.20	16	22.23	22.25	-15	7,433	-0.20%
2023/07/04	11	22.58	3.3	22.51	22.55	7.7	7,337	0.10%
2023/07/03	19	22.60	21	23.05	23.15	-2	7,169	-0.03%
2023/06/30	15	21.70	26	21.67	21.85	-11	6,712	-0.16%
2023/06/29	21	21.40	17	21.36	21.45	4	6,520	0.06%
2023/06/28	7	21.45	4	21.41	21.15	3	6,379	0.05%
2023/06/27	13	21.30	8	21.38	20.70	5	6,202	0.08%
2023/06/26	2	21.38	1	21.40	21.05	1	6,024	0.02%
2023/06/21	27	20.71	28	21.01	21.05	-1	6,067	-0.02%
2023/06/20	0	0.00	9	20.28	20.25	-9	6,010	-0.15%
2023/06/19	25	19.97	3	20.10	19.95	22	6,005	0.37%
2023/06/16	16	21.14	1	20.85	20.60	15	5,875	0.26%
2023/06/15	6	21.64	9.9	21.61	21.85	-3.9	5,554	-0.07%
2023/06/14	2	20.65	4	20.55	20.45	-2	5,187	-0.04%
2023/06/13	2	20.58	6	20.67	20.50	-4	5,194	-0.08%
2023/06/12	0	0.00	27	20.51	20.45	-27	5,178	-0.52%
2023/06/09	5	20.58	12	20.72	20.80	-7	5,123	-0.14%
2023/06/08	16	20.74	0	0.00	20.65	16	5,146	0.31%
2023/06/07	2	20.70	3	20.85	20.70	-1	5,100	-0.02%
2023/06/06	43	20.95	3	20.95	20.80	40	5,069	0.79%
2023/06/05	2	21.48	22	21.54	21.45	-20	4,996	-0.40%
2023/06/02	41	21.41	23	21.55	21.65	18	4,862	0.37%
2023/06/01	32	21.07	12	20.76	20.95	20	4,763	0.42%
2023/05/31	1	20.80	11	20.76	20.90	-10	4,730	-0.21%
2023/05/30	14	20.28	3	20.35	20.60	11	4,667	0.24%
2023/05/29	2	19.88	2	20.03	19.95	0	4,623	0.00%
2023/05/26	2	19.55	9	19.94	19.50	-7	4,719	-0.15%
2023/05/25	2	20.28	0	0.00	20.20	2	4,685	0.04%
2023/05/23	5	20.25	0	0.00	20.10	5	4,580	0.11%
2023/05/22	3	20.05	1	20.25	20.35	2	4,516	0.04%
2023/05/19	6	19.98	22.6	19.91	20.05	-16.6	4,386	-0.38%
2023/05/17	2	19.05	0	0.00	18.90	2	4,090	0.05%
2023/05/16	3	19.15	0	0.00	19.05	3	4,108	0.07%
2023/05/12	5	17.91	0	0.00	18.55	5	4,105	0.12%
2023/05/11	5	17.91	0	0.00	17.50	5	4,037	0.12%
2023/05/10	0	0.00	3	18.00	17.85	-3	4,010	-0.07%
2023/05/03	1	17.75	0	0.00	17.70	1	3,983	0.03%
2023/05/02	2	17.75	0	0.00	17.90	2	3,985	0.05%
2023/04/20	1	18.70	0	0.00	18.55	1	3,906	0.03%
2023/04/19	0	0.00	1	19.15	18.95	-1	3,867	-0.03%
2023/04/18	0	0.00	5	19.00	19.00	-5	3,884	-0.13%
2023/04/17	1	19.30	0	0.00	19.30	1	3,808	0.03%
2023/04/14	0	0.00	5	18.85	18.85	-5	3,731	-0.13%
2023/04/13	1	18.85	0	0.00	18.60	1	3,694	0.03%
2023/04/11	1	18.75	2	18.75	18.80	-1	3,635	-0.03%
2023/04/06	4	18.85	0	0.00	18.85	4	3,926	0.10%
2023/03/31	2	18.28	0	0.00	18.20	2	3,907	0.05%
2023/03/30	1	18.30	15	18.15	18.35	-14	3,963	-0.35%
2023/03/29	0	0.00	1.8	18.70	18.30	-1.8	4,340	-0.04%
2023/03/27	4	18.91	31	18.80	18.85	-27	4,384	-0.62%
2023/03/24	5	18.19	2	18.15	18.15	3	4,212	0.07%
2023/03/23	0	0.00	42	17.55	17.35	-42	3,994	-1.05%
2023/03/22	0	0.00	3	16.95	17.05	-3	3,937	-0.08%
2023/03/17	0	16.35	0	0.00	16.45	0	3,900	0.00%
2023/03/16	5	16.05	3	16.00	16.05	2	3,887	0.05%
2023/03/15	3	16.80	3	16.65	16.65	0	3,842	0.00%
2023/03/14	3	16.65	0	0.00	16.75	3	3,824	0.08%
2023/03/13	3	16.55	3	16.85	16.75	0	3,811	0.00%
2023/03/09	8	17.63	0	0.00	17.35	8	3,739	0.21%
2023/03/07	1	17.55	0	0.00	17.50	1	3,682	0.03%
2023/03/06	5	17.90	2	17.90	17.55	3	3,634	0.08%
2023/03/03	0	0.00	1	17.65	17.55	-1	3,525	-0.03%
2023/03/02	51	17.55	55	17.50	17.50	-4	3,447	-0.12%
2023/03/01	2	17.38	0	0.00	17.20	2	3,345	0.06%
2023/02/24	3	17.30	65	17.17	17.20	-62	3,224	-1.92%
2023/02/23	6	16.98	16	16.93	16.80	-10	3,048	-0.33%
2023/02/22	5	16.60	5	16.69	16.75	0	2,946	0.00%
2023/02/17	2	16.78	1	16.65	16.65	1	2,861	0.03%
2023/02/16	55	16.62	52	16.80	16.60	3	2,839	0.11%
2023/02/15	1	16.30	3	16.25	16.20	-2	2,741	-0.07%
2023/02/13	10	16.07	10	16.40	16.25	0	2,643	0.00%
2023/02/08	0	0.00	10	15.60	15.55	-10	2,458	-0.41%
2023/02/06	1	15.75	3	15.60	15.60	-2	2,451	-0.08%
2023/01/17	2	15.05	0	0.00	15.05	2	2,372	0.08%
2023/01/11	1	15.45	3	15.38	15.35	-2	2,395	-0.08%
2023/01/05	0	0.00	12	15.11	15.05	-12	2,406	-0.50%
2023/01/04	2	15.05	0	0.00	15.10	2	2,431	0.08%
2022/12/28	1	15.05	1	15.05	14.85	0	2,505	0.00%
2022/12/26	20	15.95	22	15.95	15.80	-2	2,385	-0.08%
2022/12/23	5	15.84	0	0.00	15.60	5	2,128	0.23%
2022/12/22	22	15.95	2	15.60	15.60	20	2,091	0.96%
2022/12/21	11	16.10	4	15.98	15.80	7	2,031	0.34%
2022/12/20	3	16.07	5	16.15	16.15	-2	1,621	-0.12%
2022/12/13	0	0.00	4.2	15.15	15.05	-4.2	1,460	-0.29%
2022/12/12	0	0.00	10	15.00	14.95	-10	1,485	-0.67%
2022/12/05	0	0.00	8	15.35	15.05	-8	1,705	-0.47%
2022/12/01	12	15.20	30	15.25	15.15	-18	1,801	-1.00%
2022/11/10	0	0.00	0	14.95	15.00	0	2,367	0.00%
2022/11/08	0	0.00	2	15.10	14.95	-2	3,093	-0.06%
2022/11/07	1	15.05	0	0.00	14.95	1	3,093	0.03%
2022/10/25	2	14.80	0	0.00	14.75	2	3,749	0.05%
2022/10/24	2	14.75	0	0.00	14.60	2	3,837	0.05%
2022/10/18	0	0.00	1	15.15	15.10	-1	3,955	-0.03%
2022/10/14	1	14.95	0	0.00	15.00	1	3,961	0.03%
2022/10/11	2	14.90	0	0.00	14.70	2	3,917	0.05%
2022/10/07	0	0.00	1	15.35	15.45	-1	3,905	-0.03%
2022/10/06	2	15.40	1	15.15	15.15	1	3,901	0.03%
2022/10/05	2	15.15	1	15.35	15.30	1	3,852	0.03%
2022/10/03	1	14.65	0	0.00	14.55	1	3,863	0.03%
2022/09/30	0	0.00	2	14.20	14.70	-2	3,877	-0.05%
2022/09/27	1	15.20	0	0.00	15.35	1	3,837	0.03%
2022/09/23	10	16.00	0	0.00	15.80	10	3,858	0.26%
2022/09/22	50	16.15	0	0.00	16.15	50	3,843	1.30%
2022/09/21	1	16.50	8	16.35	16.25	-7	3,826	-0.18%
2022/09/20	5	16.75	0	0.00	16.75	5	3,797	0.13%
2022/09/16	1	17.15	0	0.00	17.10	1	3,756	0.03%
2022/09/13	0	0.00	1	17.85	17.50	-1	3,700	-0.03%
2022/09/12	1	17.70	10	17.68	17.75	-9	3,649	-0.25%
2022/09/08	8	17.50	0	0.00	17.40	8	3,622	0.22%
2022/09/07	0	0.00	1	17.30	17.40	-1	3,561	-0.03%
2022/09/05	6	17.26	0	0.00	17.10	6	3,477	0.17%
2022/09/01	0	0.00	1	16.90	17.00	-1	3,311	-0.03%
2022/08/26	12	17.18	11	17.30	17.10	1	3,414	0.03%
2022/08/23	2	16.78	0	0.00	16.70	2	3,258	0.06%
2022/08/22	0	0.00	1	16.95	16.85	-1	3,235	-0.03%
2022/08/19	0	0.00	1	16.50	16.50	-1	3,179	-0.03%
2022/08/18	1	16.45	2	16.35	16.40	-1	3,157	-0.03%
2022/08/17	1	16.70	1	16.65	16.60	0	3,109	0.00%
2022/08/16	51	17.30	0	0.00	17.20	51	3,011	1.69%
2022/08/11	0	0.00	2	17.00	16.85	-2	2,287	-0.09%
2022/08/09	4	17.11	0	0.00	17.05	4	2,240	0.18%
2022/08/08	3	17.45	0	0.00	17.40	3	2,189	0.14%
2022/08/05	0	0.00	12	17.13	17.30	-12	2,083	-0.58%
2022/08/04	13	16.58	5	16.88	16.75	8	2,026	0.39%
2022/08/03	2	16.83	0	0.00	16.60	2	1,952	0.10%
2022/08/02	4	17.56	0	0.00	17.25	4	1,876	0.21%
2022/07/28	1	17.25	2	16.55	16.55	-1	1,594	-0.06%
2022/07/27	2	16.80	1	16.60	16.90	1	1,578	0.06%
2022/07/21	0	0.00	1	16.30	16.30	-1	1,493	-0.07%
2022/07/19	1	16.20	1	16.15	16.15	0	1,481	0.00%
2022/06/17	1	14.95	0	0.00	14.85	1	1,555	0.06%
2022/06/08	0	0.00	31	15.74	15.70	-31	1,524	-2.03%
2022/06/06	30	16.00	3	15.90	16.05	27	1,533	1.76%
2022/05/25	0	0.00	1	15.45	15.40	-1	1,470	-0.07%
2022/05/20	3	15.25	0	0.00	15.20	3	1,492	0.20%
2022/05/16	1	15.15	0	0.00	15.05	1	1,493	0.07%
2022/05/12	0	0.00	9	15.15	15.15	-9	1,498	-0.60%
2022/05/10	0	0.00	1	15.30	15.50	-1	1,486	-0.07%
2022/05/03	2	16.85	0	0.00	17.05	2	1,404	0.14%
2022/04/25	2	16.83	0	0.00	16.55	2	1,433	0.14%
2022/04/22	3	17.18	0	0.00	17.60	3	1,411	0.21%
2022/04/20	0	0.00	2	17.50	17.60	-2	1,393	-0.14%
2022/04/18	0	0.00	1	16.80	16.65	-1	1,347	-0.07%
2022/03/30	0	0.00	3.6	17.24	17.45	-3.6	1,871	-0.19%
2022/03/29	0	0.00	2	17.25	17.10	-2	1,897	-0.11%
2022/03/28	0	0.00	1	17.15	17.30	-1	1,902	-0.05%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/22	0	0.00	3	16.88	16.80	-3	1,938	-0.15%
2022/03/21	0	16.75	2	16.83	16.85	-2	1,946	-0.10%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/14	0	16.20	0	0.00	16.15	0	2,061	0.00%
2022/03/10	0	15.95	0	0.00	16.00	0	2,084	0.00%
2022/03/03	0	0.00	1.1	16.61	16.70	-1.1	2,081	-0.05%
2022/02/21	1	17.05	0	0.00	17.20	1	2,691	0.04%
2022/02/18	4	17.20	0	0.00	17.15	4	2,804	0.14%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/14	0	0.00	3	16.75	16.75	-3	3,115	-0.10%
2022/02/11	1	17.15	0	0.00	17.05	1	3,226	0.03%
2022/01/24	2	16.43	0	0.00	16.55	2	4,105	0.05%
2022/01/20	1	17.20	0	0.00	17.20	1	4,161	0.02%
2022/01/18	0.1	17.40	0	0.00	17.30	0.1	4,241	0.00%
2022/01/13	1	17.45	0	0.00	17.40	1	4,331	0.02%
2022/01/12	5	17.40	0	0.00	17.40	5	4,461	0.11%
2022/01/10	3	17.85	1	17.55	17.55	2	4,560	0.04%
2022/01/07	6	18.06	0	0.00	17.65	6	4,468	0.13%
2022/01/03	0	0.00	1	18.90	18.70	-1	4,470	-0.02%
2021/12/30	0	0.00	12	18.84	19.00	-12	4,460	-0.27%
2021/12/29	1	18.70	1	18.65	18.75	0	4,462	0.00%
2021/12/28	10	18.70	2	18.75	18.65	8	4,484	0.18%
2021/12/24	3	18.55	0	0.00	18.60	3	4,372	0.07%
2021/12/23	1.2	18.81	0	0.00	19.00	1.2	4,412	0.03%
2021/12/22	0.9	18.35	0	0.00	18.35	0.9	4,364	0.02%
2021/12/16	11	19.09	2	18.98	18.90	9	4,316	0.21%
2021/12/15	0.1	18.35	0	0.00	18.35	0.1	4,269	0.00%
2021/12/08	6	18.69	0	0.00	18.70	6	4,197	0.14%
2021/12/07	2	18.28	0	0.00	18.25	2	4,194	0.05%
2021/12/02	1	18.20	0	0.00	18.10	1	4,205	0.02%
2021/11/30	0.3	18.50	0	0.00	18.35	0.3	4,244	0.01%
2021/11/29	4	18.48	0	0.00	18.35	4	4,246	0.09%
2021/11/26	1	19.10	0	0.00	18.85	1	4,214	0.02%
2021/11/24	0	20.10	0.7	20.45	20.00	-0.7	4,163	-0.02%
2021/11/23	1	20.55	1	20.45	20.20	0	4,171	0.00%
2021/11/22	3.1	21.63	6	21.85	21.45	-2.9	4,095	-0.07%
2021/11/10	1	19.30	1	19.25	19.45	0	3,891	0.00%
2021/11/09	0	0.00	1	19.50	19.35	-1	3,899	-0.03%
2021/11/08	5	19.40	11	19.70	19.40	-6	3,946	-0.15%
2021/11/04	11	21.03	0	0.00	21.00	11	3,878	0.28%
2021/11/02	0	0.00	4	21.10	20.80	-4	3,869	-0.10%
2021/11/01	0	0.00	1.2	21.01	21.20	-1.2	3,777	-0.03%
2021/10/28	0	0.00	10	20.88	20.80	-10	3,633	-0.28%
2021/10/27	8	20.99	10	21.15	21.00	-2	3,530	-0.06%
2021/10/26	5	20.30	1	20.15	20.80	4	3,468	0.12%
2021/10/25	5	20.75	0	0.00	20.65	5	3,480	0.14%
2021/10/22	1	20.50	10	20.45	20.50	-9	3,424	-0.26%
2021/10/21	0	0.00	2	20.28	20.50	-2	3,439	-0.06%
2021/10/15	1	19.60	1	19.65	19.60	0	4,389	0.00%
2021/10/14	0	0.00	0	19.32	19.35	0	4,367	0.00%
2021/10/08	1	19.10	1	19.35	18.90	0	4,537	0.00%
2021/10/07	0	0.00	5	18.85	19.20	-5	4,439	-0.11%
2021/10/06	2	18.55	1	18.60	18.15	1	4,452	0.02%
2021/09/30	0	0.00	5	18.80	18.75	-5	4,558	-0.11%
2021/09/29	0	0.00	16	18.55	18.45	-16	4,688	-0.34%
2021/09/27	1	18.55	0	0.00	18.25	1	5,008	0.02%
2021/09/24	1	18.45	2	18.78	18.30	-1	5,024	-0.02%
2021/09/17	1	17.75	0	0.00	18.15	1	4,971	0.02%
2021/09/16	0	0.00	1	17.15	17.25	-1	4,993	-0.02%
2021/09/15	1	17.20	0	0.00	17.20	1	5,004	0.02%
2021/09/13	0	0.00	1	17.20	17.25	-1	5,083	-0.02%
2021/09/08	0	0.00	1	16.85	16.75	-1	5,189	-0.02%
2021/08/27	0.1	17.45	0	0.00	17.45	0.1	5,384	0.00%
2021/08/26	0.1	17.45	0	0.00	17.45	0.1	5,389	0.00%
2021/08/25	1	17.15	0	0.00	17.75	1	5,417	0.02%
2021/08/24	3	17.18	0	0.00	17.15	3	5,428	0.06%
2021/08/23	0.1	16.85	0	0.00	16.85	0.1	5,493	0.00%
2021/08/20	15	16.45	0	0.00	16.45	15	5,515	0.27%
2021/08/17	3	16.50	2	16.60	16.45	1	5,516	0.02%
2021/08/16	2.1	16.73	0	0.00	16.50	2.1	5,489	0.04%
2021/08/13	3.5	17.86	0	0.00	17.70	3.5	5,407	0.06%
2021/08/12	2	18.10	0	0.00	18.05	2	5,421	0.04%
2021/08/05	1	19.10	0	0.00	19.10	1	5,794	0.02%
2021/08/04	0	0.00	5	19.15	19.15	-5	5,978	-0.08%
2021/08/03	1	19.10	0	0.00	19.20	1	6,092	0.02%
2021/07/30	0	0.00	9	19.70	19.35	-9	6,168	-0.15%
2021/07/29	5	19.84	5	19.71	20.00	0	6,186	0.00%
2021/07/28	0	0.00	2	19.53	19.35	-2	6,150	-0.03%
2021/07/27	2	19.68	0	0.00	19.50	2	6,230	0.03%
2021/07/26	1	20.15	2	20.20	20.15	-1	6,289	-0.02%
2021/07/23	15	20.69	6	20.66	20.60	9	6,215	0.14%
2021/07/22	8	20.26	38	20.43	20.45	-30	5,744	-0.52%
2021/07/21	0	0.00	1	18.65	18.60	-1	5,427	-0.02%
2021/07/16	9	19.20	0	0.00	19.20	9	6,024	0.15%
2021/07/15	1	19.60	1	19.30	19.45	0	6,085	0.00%
2021/07/14	6	18.94	0	0.00	18.90	6	5,965	0.10%
2021/07/13	0	0.00	2	19.10	18.75	-2	6,038	-0.03%
2021/07/12	1	18.55	0	0.00	18.55	1	6,027	0.02%
2021/07/09	0	0.00	2	18.65	18.60	-2	6,066	-0.03%
2021/07/08	1	18.95	0	0.00	18.80	1	6,295	0.02%
2021/07/07	2	19.00	0	0.00	18.95	2	6,468	0.03%
2021/07/06	17	19.45	1	19.75	19.35	16	6,849	0.23%
2021/07/05	8	19.98	10	20.20	20.15	-2	6,920	-0.03%
2021/06/29	2	19.05	21	19.31	19.05	-19	6,873	-0.28%
2021/06/28	2	19.30	0	0.00	19.30	2	6,907	0.03%
2021/06/25	2	19.25	0	0.00	19.40	2	6,920	0.03%
2021/06/24	1	19.00	2	19.00	18.95	-1	6,986	-0.01%
2021/06/23	17	18.62	2	18.65	18.95	15	7,038	0.21%
2021/06/21	3	18.23	50	18.30	18.40	-47	7,088	-0.66%
2021/06/18	7	19.25	0	0.00	18.80	7	7,116	0.10%
2021/06/16	3	19.17	0	0.00	18.85	3	7,241	0.04%
2021/06/15	20	19.30	0	0.00	19.20	20	7,455	0.27%
2021/06/11	2	19.15	0	0.00	19.25	2	7,475	0.03%
2021/06/10	0	0.00	4	19.75	19.75	-4	7,454	-0.05%
2021/06/09	1	19.45	5	19.35	19.35	-4	7,465	-0.05%
2021/06/08	8	19.46	2	19.95	19.45	6	7,485	0.08%
2021/06/07	2	19.45	0	0.00	19.70	2	7,430	0.03%
2021/06/04	9	19.65	0	0.00	19.50	9	7,427	0.12%
2021/06/01	0	0.00	2	20.20	20.20	-2	7,488	-0.03%
2021/05/31	2	19.80	2	20.00	20.05	0	7,504	0.00%
2021/05/28	0	0.00	1	19.50	19.35	-1	7,466	-0.01%
2021/05/26	1	19.05	0	0.00	19.20	1	7,544	0.01%
2021/05/25	0	0.00	4	19.40	19.20	-4	7,579	-0.05%
2021/05/21	4	18.65	0.1	18.80	18.85	3.9	7,613	0.05%
2021/05/20	11	18.58	11	18.88	18.35	0	7,723	0.00%
2021/05/19	1	19.45	0	0.00	18.85	1	7,749	0.01%
2021/05/18	1	18.40	0	0.00	18.40	1	7,543	0.01%
2021/05/17	0	0.00	1	18.00	17.05	-1	7,551	-0.01%
2021/05/14	2	19.05	0	0.00	18.20	2	7,535	0.03%
2021/05/13	5	17.43	12	17.48	18.60	-7	7,498	-0.09%
2021/05/12	0	0.00	2	17.90	17.85	-2	7,476	-0.03%
2021/05/11	0	0.00	23	19.76	19.30	-23	7,309	-0.31%
2021/05/06	3	20.10	100	20.35	20.00	-97	7,257	-1.34%
2021/05/04	130	20.10	6	20.42	20.40	124	7,273	1.70%	大買/鉅額交易
2021/05/03	0	0.00	102	21.60	21.25	-102	7,374	-1.38%	大賣/鉅額交易
2021/04/29	2	23.08	91	22.85	22.85	-89	7,364	-1.21%
2021/04/28	35	23.25	2	23.25	23.20	33	7,494	0.44%
2021/04/27	56	23.55	0	0.00	23.60	56	7,501	0.75%
2021/04/23	74	22.76	73	22.90	22.80	1	7,366	0.01%
2021/04/22	22	23.75	0	0.00	23.15	22	7,341	0.30%
2021/04/21	6	23.43	10	23.40	23.35	-4	6,992	-0.06%
2021/04/20	120	23.73	110	23.60	23.70	10	6,993	0.14%	大買/大賣/
2021/04/19	22	23.83	0	23.99	23.65	22	7,106	0.31%
2021/04/16	22	24.03	5	24.08	23.85	17	7,109	0.24%
2021/04/15	0	24.05	0	0.00	24.15	0	7,356	0.00%
2021/04/14	62	24.62	66	24.64	23.70	-4	7,381	-0.05%
2021/04/13	68	25.62	31	25.73	24.95	37	7,423	0.50%
2021/04/12	21	26.14	10	26.35	26.10	11	7,719	0.14%
2021/04/08	47	24.89	0	0.00	25.05	47	7,311	0.64%
2021/04/07	1	24.25	1	24.35	24.30	0	7,251	0.00%
2021/04/01	0	0.00	1	24.15	24.10	-1	7,472	-0.01%
2021/03/31	1	24.80	1	24.45	24.40	0	7,565	0.00%
2021/03/30	0	0.00	1	24.10	24.45	-1	8,201	-0.01%
2021/03/29	0	0.00	4	24.24	24.10	-4	8,294	-0.05%
2021/03/24	1	24.75	0	0.00	24.65	1	8,573	0.01%
2021/03/22	1	25.05	2	25.00	24.90	-1	8,859	-0.01%
2021/03/19	1	24.40	70	24.29	24.20	-69	8,967	-0.77%
2021/03/18	22	24.74	61	24.36	24.40	-39	9,205	-0.42%
2021/03/17	2	24.45	0	0.00	24.30	2	9,666	0.02%
2021/03/15	10	24.20	0	0.00	24.10	10	10,930	0.09%
2021/03/12	10	24.20	0	0.00	24.30	10	11,261	0.09%
2021/03/10	41	23.51	4	23.45	23.50	37	12,307	0.30%
2021/03/09	2	23.00	3	23.00	23.05	-1	12,599	-0.01%
2021/03/08	0	0.00	35	23.59	23.30	-35	12,988	-0.27%
2021/03/03	0	0.00	10	24.05	24.55	-10	14,290	-0.07%
2021/02/25	0	0.00	90	24.97	24.90	-90	16,307	-0.55%
2021/02/22	5	25.90	0	0.00	25.45	5	17,300	0.03%
2021/02/18	2	24.35	2	24.80	25.00	0	17,352	0.00%
2021/02/17	0	0.00	3	24.80	24.80	-3	17,488	-0.02%
2021/02/01	0	0.00	3	23.55	23.70	-3	20,298	-0.01%
2021/01/29	60	23.65	9	23.90	24.15	51	20,338	0.25%
2021/01/28	0	0.00	1	24.10	24.10	-1	20,288	0.00%
2021/01/26	5	25.30	0	0.00	24.45	5	20,419	0.02%
2021/01/25	7	25.01	4	25.30	25.25	3	20,443	0.01%
2021/01/22	13	23.83	0	0.00	23.80	13	20,225	0.06%
2021/01/21	42	24.38	0	0.00	23.85	42	20,153	0.21%
2021/01/20	0	0.00	5.1	25.12	24.75	-5.1	19,974	-0.03%
2021/01/19	1	25.90	0	0.00	25.50	1	19,904	0.01%
2021/01/18	0	0.00	28	25.02	25.90	-28	19,888	-0.14%
2021/01/15	0	0.00	97	26.14	25.80	-97	19,807	-0.49%
2021/01/14	8	26.46	2	26.48	26.70	6	19,694	0.03%
2021/01/13	8	26.45	0	0.00	26.40	8	19,635	0.04%
2021/01/12	0	0.00	27	26.30	26.10	-27	19,627	-0.14%
2021/01/11	0	0.00	1	27.45	27.35	-1	19,445	-0.01%
2021/01/08	1	27.35	103	27.27	26.90	-102	19,396	-0.53%	大賣/鉅額交易
2021/01/07	10	28.03	25	27.72	27.90	-15	19,146	-0.08%
2021/01/06	14	28.56	15	27.87	28.00	-1	19,138	-0.01%
2021/01/05	2	29.40	0	0.00	28.85	2	18,887	0.01%
2021/01/04	17	29.27	0	0.00	29.25	17	18,481	0.09%
2020/12/31	5	28.65	5	28.55	28.70	0	18,409	0.00%
2020/12/30	6	29.05	7	29.21	29.05	-1	18,389	-0.01%
2020/12/29	15	28.93	13	29.01	29.05	2	18,366	0.01%
2020/12/28	3	28.45	0	0.00	28.55	3	18,193	0.02%
2020/12/25	0	0.00	20	28.18	28.20	-20	18,123	-0.11%
2020/12/24	38	29.11	25	29.21	28.30	13	18,075	0.07%
2020/12/23	1	28.30	1	28.30	28.40	0	17,531	0.00%
2020/12/22	8	28.51	6	28.35	27.55	2	17,525	0.01%
2020/12/21	2	28.23	130	28.14	28.05	-128	17,375	-0.74%	大賣/鉅額交易
2020/12/18	2	29.08	1.1	28.90	28.85	0.9	17,222	0.01%
2020/12/17	1	28.55	9	28.56	29.15	-8	17,114	-0.05%
2020/12/16	57	28.76	1	29.10	28.55	56	16,949	0.33%
2020/12/15	81	28.43	2	28.33	28.35	79	16,987	0.47%
2020/12/14	0	0.00	6	28.59	28.15	-6	16,817	-0.04%
2020/12/11	21	28.65	17	27.44	28.35	4	16,622	0.02%
2020/12/10	16	29.93	48	29.39	29.50	-32	15,975	-0.20%
2020/12/09	117	28.85	15	28.72	28.95	102	15,487	0.66%	大買/鉅額交易
2020/12/08	37	28.09	21	28.02	28.85	16	14,869	0.11%
2020/12/07	58	27.72	6	27.53	28.00	52	14,591	0.36%
2020/12/04	66	27.06	27	26.44	27.25	39	14,306	0.27%
2020/12/03	31	25.47	69	25.22	25.40	-38	13,790	-0.28%
2020/12/02	58	25.12	15	25.20	25.25	43	13,659	0.31%
2020/12/01	25	24.45	13	24.18	24.45	12	13,459	0.09%
2020/11/30	3	23.13	16	23.74	24.05	-13	13,389	-0.10%
2020/11/27	79	23.34	14	23.07	23.05	65	13,684	0.47%
2020/11/26	66	22.80	9	22.85	22.75	57	13,364	0.43%
2020/11/25	23	22.60	15.1	22.72	22.80	7.9	13,205	0.06%
2020/11/24	88	21.56	175	22.77	22.80	-87	12,683	-0.69%	大賣/
2020/11/23	45	21.05	33	20.96	21.05	12	11,589	0.10%
2020/11/20	6	20.40	5	20.50	21.40	1	11,229	0.01%
2020/11/19	23	20.64	16	20.62	20.55	7	11,119	0.06%
2020/11/18	19	20.34	11	20.45	20.20	8	11,100	0.07%
2020/11/16	5	20.14	16	20.25	20.30	-11	11,432	-0.10%
2020/11/13	13	19.78	120	19.88	20.15	-107	11,555	-0.93%	大賣/鉅額交易
2020/11/12	68	20.84	54	20.32	20.10	14	11,497	0.12%
2020/11/11	20	20.39	73	20.65	20.90	-53	10,545	-0.50%
2020/11/09	5	19.20	2	19.23	19.10	3	9,448	0.03%
2020/11/06	0	0.00	4	18.90	19.00	-4	9,507	-0.04%
2020/11/05	2	18.80	0	0.00	18.75	2	9,529	0.02%
2020/11/03	5	19.15	6	18.98	18.90	-1	9,779	-0.01%
2020/11/02	0	0.00	1	18.65	18.80	-1	9,764	-0.01%
2020/10/29	1	18.40	0	0.00	18.45	1	9,859	0.01%
2020/10/27	4	18.30	0	0.00	18.30	4	9,899	0.04%
2020/10/21	1	18.45	0	0.00	18.45	1	10,489	0.01%
2020/10/20	2	18.70	0	0.00	18.40	2	10,813	0.02%
2020/10/19	0	0.00	1	18.80	18.80	-1	11,154	-0.01%
2020/10/16	0	0.00	20	18.40	18.30	-20	12,284	-0.16%
2020/10/15	5	19.00	15	18.78	18.55	-10	12,340	-0.08%
2020/10/14	35	19.26	4	19.15	19.15	31	12,525	0.25%
2020/10/13	6	19.00	16	19.02	19.10	-10	12,750	-0.08%
2020/10/12	28	19.09	32	19.07	19.05	-4	12,835	-0.03%
2020/10/08	23	19.04	0	0.00	18.95	23	13,027	0.18%
2020/10/07	25	18.95	1	19.00	18.95	24	13,121	0.18%
2020/10/06	30	18.98	0	0.00	18.75	30	13,190	0.23%
2020/09/29	0	0.00	51	18.11	18.25	-51	13,912	-0.37%
2020/09/28	0	0.00	8	17.92	18.05	-8	14,264	-0.06%
2020/09/25	3	17.47	17	17.65	17.25	-14	14,628	-0.10%
2020/09/22	2	18.00	0	0.00	18.10	2	16,114	0.01%
2020/09/21	0	0.00	6	18.45	18.40	-6	17,453	-0.03%
2020/09/18	0	0.00	4	18.88	18.45	-4	18,724	-0.02%
2020/09/17	2	18.50	1	18.55	18.55	1	19,978	0.01%
2020/09/16	0	0.00	1	18.75	18.30	-1	20,093	0.00%
2020/09/15	3	18.45	0	0.00	18.35	3	20,160	0.01%
2020/09/14	0	0.00	3	18.30	18.35	-3	20,427	-0.01%
2020/09/10	40	18.05	49	18.01	17.95	-9	20,750	-0.04%
2020/09/09	3	17.67	0	0.00	18.25	3	20,927	0.01%
2020/09/07	10	18.50	1	18.40	18.10	9	20,986	0.04%
2020/09/04	7	18.46	0	0.00	18.50	7	21,137	0.03%
2020/09/03	89	19.40	1	19.15	19.05	88	21,304	0.41%
2020/09/02	100	19.95	29	19.24	19.70	71	21,339	0.33%
2020/09/01	2	18.55	0	0.00	18.55	2	21,468	0.01%
2020/08/31	2	18.95	2	18.90	18.90	0	22,529	0.00%
2020/08/28	3	18.97	0	0.00	18.90	3	22,792	0.01%
2020/08/26	0	0.00	6	19.00	18.80	-6	22,626	-0.03%
2020/08/24	43	19.09	52	19.04	19.10	-9	22,502	-0.04%
2020/08/21	3	18.13	3	18.45	18.60	0	22,231	0.00%
2020/08/20	5	17.48	4	17.56	17.70	1	21,981	0.00%
2020/08/19	10	18.95	17	19.00	18.60	-7	21,774	-0.03%
2020/08/18	22	18.63	13	18.54	18.85	9	21,484	0.04%
2020/08/17	43	19.00	8	18.72	18.60	35	21,357	0.16%
2020/08/14	9	18.47	19	18.59	18.60	-10	21,046	-0.05%
2020/08/12	58	18.08	12	17.93	17.95	46	20,700	0.22%
2020/08/11	3	17.72	48	17.67	17.75	-45	20,652	-0.22%
2020/08/10	17	18.26	5	18.47	18.20	12	20,700	0.06%
2020/08/05	1	17.95	15	18.00	18.00	-14	21,000	-0.07%
2020/08/04	2	17.70	3	18.00	17.90	-1	20,933	0.00%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/31	1	17.40	1	17.50	17.55	0	20,793	0.00%
2020/07/30	13	17.68	2	17.53	17.70	11	20,785	0.05%
2020/07/29	11	17.30	1	17.55	17.15	10	20,785	0.05%
2020/07/28	0	0.00	31	17.05	16.90	-31	20,938	-0.15%
2020/07/27	5	17.43	5	17.31	17.30	0	20,843	0.00%
2020/07/24	6	17.93	71	17.70	17.80	-65	20,692	-0.31%
2020/07/23	3	18.53	62	18.30	18.25	-59	20,435	-0.29%
2020/07/22	44	19.01	16	18.86	19.05	28	20,038	0.14%
2020/07/21	1	17.65	0	0.00	17.55	1	18,941	0.01%
2020/07/20	5	17.65	3	17.73	17.70	2	18,845	0.01%
2020/07/17	34	17.67	9	17.66	17.50	25	18,634	0.13%
2020/07/16	73	18.52	2	18.48	18.30	71	18,373	0.39%
2020/07/15	8	18.45	11	18.38	18.25	-3	18,286	-0.02%
2020/07/14	5	18.96	4	19.09	18.90	1	18,136	0.01%
2020/07/13	1	19.35	15	19.33	19.25	-14	18,054	-0.08%
2020/07/10	23	19.25	71	19.16	19.20	-48	17,983	-0.27%
2020/07/09	15	19.40	10	19.61	19.20	5	17,778	0.03%
2020/07/08	14	19.11	32	19.01	19.20	-18	17,559	-0.10%
2020/07/07	33	19.42	37	19.22	19.15	-4	17,323	-0.02%
2020/07/06	35	19.34	52	19.57	19.90	-17	16,951	-0.10%
2020/07/03	15	19.46	6	19.35	19.00	9	16,535	0.05%
2020/07/02	11	19.71	10	20.00	19.95	1	16,073	0.01%
2020/07/01	20	19.33	7	19.41	19.40	13	15,487	0.08%
2020/06/30	61	19.59	39	19.62	19.10	22	14,947	0.15%
2020/06/29	23	17.73	10	17.82	18.60	13	13,696	0.09%
2020/06/24	36	17.18	39	17.09	16.95	-3	12,431	-0.02%
2020/06/23	6	16.75	0	0.00	16.75	6	11,004	0.05%
2020/06/22	5	14.87	8	15.08	15.25	-3	10,870	-0.03%
2020/06/19	8	14.53	12	14.65	13.90	-4	10,806	-0.04%
2020/06/18	5	14.69	0	0.00	14.60	5	10,561	0.05%
2020/06/17	0	0.00	22	15.00	15.00	-22	10,446	-0.21%
2020/06/16	6	14.89	5	14.78	14.60	1	10,201	0.01%
2020/06/15	1	14.05	11	14.32	14.00	-10	10,081	-0.10%
2020/06/12	21	13.67	22	13.77	14.10	-1	9,988	-0.01%
2020/06/11	26	14.68	2	14.73	14.45	24	9,849	0.24%
2020/06/10	53	14.56	41	14.71	14.55	12	9,647	0.12%
2020/06/09	69	15.74	34	15.72	15.50	35	9,516	0.37%
2020/06/08	69	15.71	76	15.53	16.15	-7	9,108	-0.08%
2020/06/05	142	14.80	13	14.62	15.05	129	8,245	1.56%	大買/鉅額交易
2020/06/04	15	13.23	4.3	13.99	14.15	10.7	7,140	0.15%
2020/06/02	51	12.65	1	12.75	12.75	50	6,776	0.74%
2020/06/01	0	0.00	12	12.43	12.85	-12	6,864	-0.17%
2020/05/29	11	12.25	1	12.25	12.25	10	6,781	0.15%
2020/05/28	7	12.44	8	12.28	12.25	-1	6,794	-0.01%
2020/05/27	1	12.40	0	0.00	12.30	1	6,749	0.01%
2020/05/26	1	12.55	2	12.70	12.45	-1	6,830	-0.01%
2020/05/25	2	12.18	4	12.31	12.55	-2	6,754	-0.03%
2020/05/22	1	12.50	2	12.30	12.25	-1	6,734	-0.01%
2020/05/21	2	12.73	2	12.68	12.65	0	6,755	0.00%
2020/05/20	5	12.54	3	12.57	12.55	2	6,743	0.03%
2020/05/19	1	12.65	1	12.60	12.55	0	6,732	0.00%
2020/05/15	1	12.50	1	12.80	12.50	0	6,722	0.00%
2020/05/14	14	13.66	13	13.77	13.10	1	6,607	0.02%
2020/05/13	1	12.85	2	12.85	13.20	-1	6,223	-0.02%
2020/05/12	1	12.70	0	0.00	12.55	1	6,559	0.02%
2020/05/08	1	12.60	1	12.65	12.55	0	6,537	0.00%
2020/05/07	0	0.00	3	12.82	12.70	-3	6,518	-0.05%
2020/05/06	2	12.55	1	12.75	12.60	1	6,486	0.02%
2020/05/05	0	0.00	1	13.05	12.65	-1	6,448	-0.02%
2020/05/04	7	12.61	10	12.91	12.85	-3	6,360	-0.05%
2020/04/30	2	12.43	2	12.48	12.20	0	6,091	0.00%
2020/04/29	1	12.30	0	0.00	12.30	1	6,058	0.02%
2020/04/24	20	12.03	20	12.05	12.15	0	6,255	0.00%
2020/04/23	1	11.65	1	11.75	11.75	0	6,239	0.00%
2020/04/22	0	0.00	2	11.40	11.60	-2	6,351	-0.03%
2020/04/21	1	11.55	0	0.00	11.20	1	6,346	0.02%
2020/04/20	0	0.00	1	11.70	11.55	-1	6,395	-0.02%
2020/04/17	1	11.70	0	0.00	11.65	1	6,396	0.02%
2020/04/15	1	12.40	1	12.50	12.50	0	6,255	0.00%
2020/04/14	0	0.00	4	12.53	12.45	-4	6,240	-0.06%
2020/04/13	2	12.23	1	12.40	12.15	1	6,138	0.02%
2020/04/10	0	0.00	1	12.20	12.30	-1	6,114	-0.02%
2020/04/09	0	11.85	0	0.00	11.85	0	6,179	0.00%
2020/04/08	2	11.93	7	11.94	12.05	-5	6,266	-0.08%
2020/03/31	0	0.00	1	11.35	11.70	-1	6,182	-0.02%
2020/03/30	1	10.75	0	0.00	10.95	1	6,045	0.02%
2020/03/25	0	0.00	5	10.30	10.50	-5	6,039	-0.08%
2020/03/24	3	9.93	0	0.00	10.00	3	5,977	0.05%
2020/03/23	1	9.33	1	9.36	9.48	0	5,916	0.00%
2020/03/18	2	8.96	0	0.00	8.97	2	5,718	0.03%
2020/03/17	0.1	9.22	0	0.00	9.17	0.1	5,669	0.00%
2020/03/16	0	0.00	1	10.10	9.89	-1	5,615	-0.02%
2020/03/13	1	9.99	0	0.00	10.30	1	5,604	0.02%
2020/03/10	0	0.00	4	11.99	12.15	-4	5,260	-0.08%
2020/03/09	0	0.00	2	12.30	12.25	-2	5,203	-0.04%
2020/03/05	7	13.31	0	0.00	13.15	7	5,204	0.13%
2020/03/02	6	12.90	0	0.00	12.65	6	5,196	0.12%
2020/02/27	2	13.55	0	0.00	12.80	2	5,504	0.04%
2020/02/25	0	0.00	17	13.60	13.60	-17	5,629	-0.30%
2020/02/24	2	13.78	0	0.00	13.70	2	5,608	0.04%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/19	12	14.13	0	0.00	14.15	12	5,561	0.22%
2020/02/18	2	14.25	30	14.10	14.05	-28	5,497	-0.51%
2020/02/14	3	14.23	0	0.00	14.15	3	5,363	0.06%
2020/02/13	11	14.36	13	14.63	14.55	-2	5,129	-0.04%
2020/02/03	9	13.31	33.1	13.45	13.35	-24.1	4,505	-0.53%
2020/01/30	2	13.50	2	13.70	13.65	0	4,365	0.00%
2020/01/16	13	14.28	6	14.28	14.20	7	4,057	0.17%
2020/01/15	0	0.00	20	13.90	13.90	-20	3,930	-0.51%
2020/01/14	2	14.00	1	14.00	14.00	1	3,881	0.03%
2020/01/13	0	0.00	10	13.70	13.80	-10	3,806	-0.26%
2020/01/10	0	0.00	4	13.55	13.60	-4	3,748	-0.11%
2020/01/09	0	0.00	2	13.65	13.65	-2	3,725	-0.05%
2020/01/07	0	0.00	15	13.45	13.45	-15	3,619	-0.41%
2020/01/06	0	0.00	1	13.60	13.45	-1	3,616	-0.03%
2020/01/03	2	13.55	8	13.71	13.70	-6	3,537	-0.17%
2020/01/02	10	13.59	2	13.50	13.65	8	3,406	0.23%
2019/12/31	0	0.00	4	13.20	13.30	-4	3,260	-0.12%
2019/12/30	0	0.00	3	13.05	13.00	-3	3,167	-0.09%
2019/12/27	0	0.00	5	13.05	13.00	-5	3,153	-0.16%
2019/12/25	30	13.03	0	0.00	12.95	30	3,265	0.92%
2019/12/24	0	0.00	1	12.90	12.90	-1	3,440	-0.03%
2019/12/23	1	13.10	2	13.18	13.00	-1	3,432	-0.03%
2019/12/20	0	0.00	5	13.05	13.05	-5	3,363	-0.15%
2019/12/17	0	0.00	30	12.90	12.90	-30	3,357	-0.89%
2019/12/16	0	0.00	1	12.85	12.90	-1	3,358	-0.03%
2019/12/13	0	0.00	6	12.76	12.70	-6	3,271	-0.18%
2019/12/11	0	0.00	0.1	12.80	12.85	-0.1	3,243	0.00%
2019/12/10	9	12.93	0	0.00	12.85	9	3,222	0.28%
2019/12/09	15	12.80	3	12.65	12.65	12	3,156	0.38%
2019/12/04	0	0.00	8.2	12.55	12.55	-8.2	3,158	-0.26%
2019/12/02	2	12.85	0	0.00	12.50	2	3,191	0.06%
2019/11/27	5	13.10	23	12.93	12.95	-18	3,090	-0.58%
2019/11/26	25	13.04	9	13.12	12.90	16	3,041	0.53%
2019/11/25	23	12.92	9	13.16	13.25	14	2,711	0.52%
2019/11/22	0	0.00	1	12.00	12.05	-1	2,461	-0.04%
2019/11/21	0	0.00	0.1	12.00	12.00	-0.1	2,492	-0.01%
2019/10/29	2	12.20	10	12.10	12.10	-8	2,909	-0.27%
2019/10/28	0	0.00	10	12.05	11.95	-10	2,941	-0.34%
2019/10/25	0	0.00	5	12.00	12.10	-5	2,983	-0.17%
2019/10/24	0	0.00	30	12.10	12.00	-30	3,040	-0.99%
2019/10/23	10	12.20	0	0.00	12.20	10	3,098	0.32%
2019/10/22	0	0.00	5	12.10	12.15	-5	3,122	-0.16%
2019/10/21	5	12.25	0.4	12.10	12.15	4.6	3,264	0.14%
2019/10/17	0	0.00	10	12.15	12.20	-10	3,291	-0.30%
2019/10/16	1	12.00	0	0.00	12.15	1	3,383	0.03%
2019/10/14	11	11.80	5	11.85	11.80	6	3,399	0.18%
2019/10/09	2	11.73	0	0.00	11.70	2	3,415	0.06%
2019/10/08	0	0.00	2	11.60	11.65	-2	3,428	-0.06%
2019/10/07	0	0.00	1	11.60	11.60	-1	3,439	-0.03%
2019/10/02	3	11.50	0	0.00	11.80	3	3,500	0.09%
2019/10/01	10	11.68	0	0.00	11.75	10	3,686	0.27%
2019/09/27	2	12.40	0	0.00	12.15	2	3,575	0.06%
2019/09/25	3	12.15	0	0.00	12.10	3	3,391	0.09%
2019/09/16	0	0.00	2	12.33	12.30	-2	3,415	-0.06%
2019/09/12	2	12.45	0	0.00	12.45	2	3,439	0.06%
2019/09/09	1	13.05	0	0.00	12.90	1	3,519	0.03%
2019/09/06	30	13.00	0	0.00	12.90	30	3,534	0.85%
2019/09/04	1	12.95	0	0.00	12.85	1	3,894	0.03%
2019/08/27	0	0.00	3	12.15	12.15	-3	3,777	-0.08%
2019/08/26	3	11.95	0	0.00	11.95	3	3,792	0.08%
2019/08/22	0	0.00	1	12.40	12.40	-1	3,871	-0.03%
2019/08/21	8	12.54	2	12.70	12.70	6	3,854	0.16%
2019/08/20	5	12.50	10	12.38	12.30	-5	3,713	-0.13%
2019/08/14	0	0.00	6	12.80	12.30	-6	3,863	-0.16%
2019/08/06	0	0.00	2	11.95	12.20	-2	4,258	-0.05%
2019/08/05	5	12.12	0	0.00	12.00	5	4,550	0.11%
2019/08/02	0	0.00	0.1	12.60	12.65	-0.1	4,635	0.00%
2019/08/01	3	13.05	30	13.05	13.00	-27	4,841	-0.56%
2019/07/31	3	13.05	13	13.19	13.20	-10	4,987	-0.20%
2019/07/30	43	13.35	3	13.60	13.15	40	5,084	0.79%
2019/07/26	3	13.30	0	0.00	13.30	3	5,509	0.05%
2019/07/25	0	0.00	5	13.28	13.35	-5	6,143	-0.08%
2019/07/23	3	13.05	0	0.00	12.90	3	6,202	0.05%
2019/07/15	1	13.20	0	0.00	12.90	1	6,835	0.01%
2019/07/12	2	13.00	0	0.00	13.00	2	7,181	0.03%
2019/07/11	0	0.00	5	13.05	13.05	-5	7,279	-0.07%
2019/07/10	1	12.85	0	0.00	12.85	1	7,372	0.01%
2019/07/08	1	13.15	1	13.00	13.10	0	7,410	0.00%
2019/07/05	2	13.30	7	13.35	13.20	-5	7,475	-0.07%
2019/07/04	0	0.00	5	12.80	12.75	-5	7,287	-0.07%
2019/07/01	0	0.00	1	12.75	12.75	-1	7,445	-0.01%
2019/06/28	1	12.70	0	0.00	12.70	1	7,461	0.01%
2019/06/27	5	12.65	1	12.65	12.60	4	7,655	0.05%
2019/06/26	0	0.00	15	12.50	12.50	-15	7,682	-0.20%
2019/06/25	1	12.50	3	12.70	12.50	-2	7,759	-0.03%
2019/06/18	0	0.00	60	12.18	12.15	-60	8,539	-0.70%
2019/06/17	50	12.60	0	0.00	12.50	50	8,592	0.58%
2019/06/14	5	12.55	12	12.52	12.55	-7	8,886	-0.08%
2019/06/13	1	12.80	15	12.60	12.55	-14	8,966	-0.16%
2019/06/12	0	0.00	12	12.35	12.40	-12	8,724	-0.14%
2019/06/10	5	11.75	0	0.00	11.75	5	8,839	0.06%
2019/06/04	0	0.00	2	11.60	11.65	-2	8,892	-0.02%
2019/06/03	3	11.60	0	0.00	11.60	3	8,925	0.03%
2019/05/30	0	0.00	1	11.70	11.70	-1	9,090	-0.01%
2019/05/29	11	11.45	5	11.40	11.40	6	9,085	0.07%
2019/05/27	17	11.48	0	0.00	11.40	17	9,048	0.19%
2019/05/24	0	0.00	5	11.50	11.50	-5	9,051	-0.06%
2019/05/22	0	0.00	1	11.60	11.60	-1	9,199	-0.01%
2019/05/21	8	11.49	0	0.00	11.80	8	9,195	0.09%
2019/05/17	10	11.78	0	0.00	11.75	10	9,199	0.11%
2019/05/16	18	11.98	0	0.00	11.85	18	9,242	0.19%
2019/05/15	3	12.37	0	0.00	12.35	3	9,614	0.03%
2019/05/14	5	12.05	33	12.13	12.15	-28	9,640	-0.29%
2019/05/13	18	12.91	142	13.10	12.30	-124	9,585	-1.29%	大賣/鉅額交易
2019/05/10	5	13.95	3	13.92	13.55	2	9,281	0.02%
2019/05/09	2	14.53	10	13.71	13.70	-8	9,211	-0.09%
2019/05/07	0	0.00	1	14.90	14.75	-1	8,883	-0.01%
2019/05/06	13	14.91	10	14.95	14.90	3	8,966	0.03%
2019/05/03	6	15.13	36	15.06	15.40	-30	8,773	-0.34%
2019/05/02	59	15.00	17	14.95	15.05	42	8,496	0.49%
2019/04/29	2	14.33	1	14.10	13.95	1	7,805	0.01%
2019/04/26	11	14.38	11	14.54	14.40	0	7,745	0.00%
2019/04/25	2	14.20	0	0.00	14.35	2	7,529	0.03%
2019/04/24	7	14.26	11	14.31	14.10	-4	7,564	-0.05%
2019/04/23	0	0.00	1	14.25	14.20	-1	7,833	-0.01%
2019/04/22	30	14.07	21	14.04	14.20	9	7,773	0.12%
2019/04/18	1	14.20	1	14.15	13.55	0	8,125	0.00%
2019/04/17	0	0.00	1	13.85	13.85	-1	8,543	-0.01%
2019/04/16	0	0.00	2	13.45	13.70	-2	8,497	-0.02%
2019/04/15	1	13.40	0	0.00	13.40	1	8,485	0.01%
2019/04/12	10	13.50	0	0.00	13.40	10	8,563	0.12%
2019/04/11	2	13.80	2	13.78	13.65	0	8,640	0.00%
2019/04/08	8	13.66	2	13.70	13.65	6	10,077	0.06%
2019/04/03	0	0.00	3	13.45	13.50	-3	10,128	-0.03%
2019/04/02	4	13.60	9	13.53	13.50	-5	10,095	-0.05%
2019/04/01	0	0.00	1	13.60	13.60	-1	10,052	-0.01%
2019/03/29	0	0.00	1	13.45	13.45	-1	9,835	-0.01%
2019/03/28	10	13.40	0	0.00	13.35	10	9,829	0.10%
2019/03/27	2	13.60	0	0.00	13.50	2	9,776	0.02%
2019/03/26	0	0.00	1	13.60	13.60	-1	9,659	-0.01%
2019/03/25	0	0.00	5	13.45	13.45	-5	9,617	-0.05%
2019/03/21	34	14.20	45	14.05	14.00	-11	9,456	-0.12%
2019/03/20	0	0.00	1	13.60	13.50	-1	9,009	-0.01%
2019/03/19	2	13.73	1	14.00	13.40	1	9,052	0.01%
2019/03/15	6	13.08	4	13.05	13.00	2	9,164	0.02%
2019/03/14	1	13.15	3	13.35	13.10	-2	9,366	-0.02%
2019/03/13	9	13.11	0	0.00	13.15	9	9,268	0.10%
2019/03/11	0	0.00	1	13.00	12.90	-1	9,108	-0.01%
2019/03/08	1	12.85	0	0.00	12.80	1	9,112	0.01%
2019/03/07	2	12.90	0	0.00	12.85	2	9,079	0.02%
2019/03/06	11	13.13	15	13.05	13.05	-4	9,066	-0.04%
2019/03/05	0	0.00	2	13.20	13.15	-2	9,057	-0.02%
2019/03/04	19	13.14	20	13.05	13.10	-1	8,887	-0.01%
2019/02/27	1	12.95	0	0.00	13.00	1	8,894	0.01%
2019/02/26	6	12.93	0	0.00	12.85	6	8,866	0.07%
2019/02/25	8	13.10	6	13.10	13.00	2	8,859	0.02%
2019/02/22	6	12.85	2	13.10	13.15	4	8,853	0.05%
2019/02/21	17	13.06	6	13.13	12.90	11	8,753	0.13%
2019/02/20	1	12.85	1	12.85	12.90	0	8,629	0.00%
2019/02/19	5	13.20	15	12.99	12.85	-10	8,593	-0.12%
2019/02/15	2	13.30	6	13.30	13.10	-4	8,447	-0.05%
2019/02/14	22	13.57	9	13.57	13.20	13	8,325	0.16%
2019/02/13	4	12.89	2	12.83	13.00	2	7,857	0.03%
2019/02/12	0	0.00	2	12.65	12.70	-2	7,717	-0.03%
2019/01/30	2	12.20	2	12.45	12.20	0	7,617	0.00%
2019/01/29	5	12.33	10	12.33	12.30	-5	7,570	-0.07%
2019/01/28	16	12.65	7	12.66	12.50	9	7,513	0.12%
2019/01/25	22	12.68	3	12.68	12.65	19	7,461	0.25%
2019/01/24	10	12.45	5	12.50	12.50	5	7,251	0.07%
2019/01/23	0	0.00	31	12.50	12.40	-31	7,226	-0.43%
2019/01/22	0	0.00	1	12.30	12.30	-1	7,167	-0.01%
2019/01/18	6	12.31	1	12.30	12.30	5	7,118	0.07%
2019/01/17	12	12.63	8	12.56	12.45	4	7,081	0.06%
2019/01/16	4	12.38	81	12.30	12.50	-77	7,001	-1.10%
2019/01/15	34	12.94	1	12.85	12.55	33	6,863	0.48%
2019/01/14	25	12.76	59	12.61	12.70	-34	6,417	-0.53%
2019/01/11	6	12.90	20	12.60	12.60	-14	6,353	-0.22%
2019/01/10	28	12.98	222	12.93	12.95	-194	6,139	-3.16%	大賣/鉅額交易
2019/01/09	289	13.00	51	13.08	13.10	238	5,724	4.16%	大買/鉅額交易
2019/01/08	1	11.90	5	11.85	12.00	-4	4,922	-0.08%
2019/01/07	10	12.25	220	12.03	11.95	-210	4,858	-4.32%	大賣/鉅額交易
2019/01/04	10	12.05	8	12.00	12.00	2	4,802	0.04%
2019/01/03	8	12.12	6	12.20	11.90	2	4,804	0.04%
2019/01/02	65	12.13	25	12.20	12.05	40	4,712	0.85%
2018/12/28	56	12.13	16	12.10	12.05	40	4,475	0.89%
2018/12/27	91	11.87	2	12.20	12.20	89	3,741	2.38%
2018/12/26	6	11.02	2	11.05	11.10	4	3,178	0.13%
2018/12/25	0	0.00	1	11.05	10.90	-1	3,041	-0.03%
2018/12/24	201	11.16	0	0.00	11.20	201	3,024	6.65%	大買/鉅額交易
2018/12/22	0	0.00	1	10.95	10.90	-1	3,032	-0.03%
2018/12/21	0	0.00	0	10.85	10.85	0	3,065	0.00%
2018/12/20	2	11.15	1	11.20	11.00	1	3,120	0.03%
2018/12/19	1	11.50	0	0.00	11.35	1	3,087	0.03%
2018/12/18	0	0.00	3	11.40	11.35	-3	3,044	-0.10%
2018/12/17	1	11.75	0	0.00	11.50	1	3,041	0.03%
2018/12/12	6	11.98	0	0.00	11.95	6	2,954	0.20%
2018/12/11	10	12.05	0	0.00	11.80	10	2,826	0.35%
2018/12/10	16	12.16	43	12.07	11.80	-27	2,730	-0.99%
2018/12/07	15	11.50	5	11.55	11.80	10	2,268	0.44%
2018/12/05	0	0.00	2	11.45	11.30	-2	2,003	-0.10%
2018/12/03	1	11.30	0	0.00	11.30	1	2,027	0.05%
2018/11/30	0	0.00	5	11.15	11.10	-5	2,019	-0.25%
2018/11/28	0	0.00	5	11.11	11.05	-5	2,019	-0.25%
2018/11/26	3	10.75	0	0.00	10.90	3	2,032	0.15%
2018/11/23	0	0.00	30	10.70	10.60	-30	2,007	-1.49%
2018/11/21	15	10.65	15	10.60	10.80	0	2,009	0.00%
2018/11/16	0	0.00	1	10.50	10.55	-1	2,013	-0.05%
2018/11/14	30	10.35	30	10.35	10.35	0	2,026	0.00%
2018/11/12	0	0.00	10	10.35	10.25	-10	2,064	-0.48%
2018/11/09	1	10.45	0	0.00	10.30	1	2,083	0.05%
2018/11/06	0	0.00	6	10.25	10.10	-6	2,220	-0.27%
2018/11/01	0	0.00	2	10.20	10.20	-2	2,425	-0.08%
2018/10/30	0	0.00	5	9.83	9.90	-5	2,597	-0.19%
2018/10/22	1	9.98	2	10.15	10.15	-1	2,861	-0.03%
2018/10/19	0	0.00	3	9.85	9.97	-3	3,194	-0.09%
2018/10/12	0	0.00	2	9.75	10.00	-2	3,625	-0.06%
2018/10/11	2	9.60	0	0.00	9.51	2	3,709	0.05%
2018/10/09	10	10.55	0	0.00	10.55	10	3,635	0.28%
2018/10/08	1	10.75	0	0.00	10.65	1	3,621	0.03%
2018/09/28	0	0.00	24	11.55	11.65	-24	3,878	-0.62%
2018/09/27	7	11.71	1	11.65	11.65	6	3,936	0.15%
2018/09/26	3	11.23	0	0.00	11.30	3	3,991	0.08%
2018/09/25	2	11.30	26	11.26	11.20	-24	4,028	-0.60%
2018/09/17	0	0.00	93	11.21	11.20	-93	4,953	-1.88%
2018/09/11	9	11.10	0	0.00	11.15	9	5,616	0.16%
2018/09/10	100	11.30	73	11.00	11.10	27	5,833	0.46%
2018/09/07	100	11.65	0	0.00	11.45	100	5,922	1.69%
2018/09/04	0	0.00	5	11.75	11.90	-5	6,372	-0.08%
2018/08/31	0	0.00	100	12.05	12.15	-100	6,757	-1.48%
2018/08/30	60	12.05	0	0.00	12.05	60	7,089	0.85%
2018/08/28	0	0.00	60	12.05	12.05	-60	7,856	-0.76%
2018/08/27	120	11.93	0	0.00	12.05	120	8,213	1.46%	大買/鉅額交易
2018/08/21	23	11.68	0	0.00	11.70	23	10,707	0.21%
2018/08/20	1	11.50	0	0.00	11.30	1	11,423	0.01%
2018/08/17	0	0.00	2	11.65	11.60	-2	11,446	-0.02%
2018/08/16	22	11.44	3	11.38	11.55	19	11,452	0.17%
2018/08/14	1	11.80	40	11.79	11.85	-39	11,496	-0.34%
2018/08/13	30	11.80	9	11.63	11.70	21	11,519	0.18%
2018/08/09	0	0.00	4.4	12.74	12.65	-4.4	11,474	-0.04%
2018/08/07	2	12.95	200	13.05	12.90	-198	11,535	-1.72%	大賣/鉅額交易
2018/08/02	105	13.95	4	13.81	13.55	101	11,713	0.86%	大買/鉅額交易
2018/08/01	1	13.85	0	0.00	13.80	1	11,702	0.01%
2018/07/31	1	14.05	0	0.00	13.85	1	11,793	0.01%
2018/07/30	2	13.98	2	14.18	13.90	0	11,765	0.00%
2018/07/27	53	14.05	150	13.97	13.95	-97	11,709	-0.83%	大賣/
2018/07/26	38	14.21	7.1	14.27	14.15	30.9	11,777	0.26%
2018/07/24	0	0.00	3	13.50	13.55	-3	11,391	-0.03%
2018/07/20	200	13.95	0	0.00	13.80	200	11,348	1.76%	大買/鉅額交易
2018/07/19	14	13.68	2	13.60	14.10	12	11,148	0.11%
2018/07/18	2	13.63	9	13.58	13.55	-7	11,136	-0.06%
2018/07/17	0	0.00	200	13.35	13.20	-200	11,029	-1.81%	大賣/鉅額交易
2018/07/16	0	0.00	3	13.40	13.45	-3	10,985	-0.03%
2018/07/13	13	13.32	31	13.29	13.45	-18	10,974	-0.16%
2018/07/12	6	13.22	15	13.19	13.20	-9	10,896	-0.08%
2018/07/11	4	13.21	110	13.21	13.15	-106	10,897	-0.97%	大賣/鉅額交易
2018/07/10	0	0.00	5	13.45	13.55	-5	10,881	-0.05%
2018/07/09	1	13.40	0	0.00	13.40	1	10,827	0.01%
2018/07/06	1	13.20	1	13.20	13.40	0	10,787	0.00%
2018/07/05	101	13.10	3	13.30	13.05	98	10,751	0.91%	大買/
2018/07/04	6	13.63	13	13.63	13.55	-7	10,676	-0.07%
2018/07/03	5	13.67	6	13.68	13.50	-1	10,551	-0.01%
2018/07/02	34	13.80	133	13.70	13.65	-99	10,540	-0.94%	大賣/
2018/06/29	30	14.00	0	0.00	13.90	30	10,606	0.28%
2018/06/27	34	13.98	2	13.60	13.85	32	10,492	0.30%
2018/06/26	6	13.86	0	0.00	13.70	6	10,414	0.06%
2018/06/25	0	0.00	2	13.40	13.30	-2	9,758	-0.02%
2018/06/22	2	14.30	0	0.00	14.25	2	9,550	0.02%
2018/06/21	2	14.75	0	0.00	14.70	2	9,443	0.02%
2018/06/20	9	14.84	4	14.78	14.90	5	9,372	0.05%
2018/06/19	5	14.90	6	15.09	14.95	-1	9,163	-0.01%
2018/06/15	0	0.00	5	14.60	14.95	-5	9,080	-0.06%
2018/06/14	7	14.89	0	0.00	14.65	7	8,974	0.08%
2018/06/13	100	14.50	2	14.50	14.35	98	8,788	1.12%
2018/06/12	201	15.00	0	0.00	14.80	201	8,634	2.33%	大買/鉅額交易
2018/06/11	12	15.20	12	15.22	15.20	0	8,501	0.00%
2018/06/08	3	14.92	1	15.15	14.95	2	8,273	0.02%
2018/06/07	8	15.34	22	15.43	15.05	-14	8,130	-0.17%
2018/06/06	26	15.21	14	15.16	15.40	12	7,829	0.15%
2018/06/05	8	15.32	10	15.19	14.70	-2	7,543	-0.03%
2018/06/04	15	15.00	123	15.00	15.35	-108	7,316	-1.48%	大賣/鉅額交易
2018/06/01	121	14.74	10	14.83	14.60	111	6,950	1.60%	大買/鉅額交易
2018/05/31	11	15.64	31	15.60	15.10	-20	6,711	-0.30%
2018/05/30	4	14.61	0.9	14.70	14.80	3.2	5,943	0.05%
2018/05/29	30	14.58	155	14.68	14.70	-125	5,542	-2.26%	大賣/鉅額交易
2018/05/28	22	13.58	42	13.68	13.75	-20	4,475	-0.45%
2018/05/24	1	12.45	0	0.00	12.40	1	3,834	0.03%
2018/05/23	2	12.40	1	12.45	12.35	1	3,886	0.03%
2018/05/22	2	12.60	1	12.50	12.35	1	3,857	0.03%
2018/05/21	3	12.33	1	12.40	12.50	2	3,949	0.05%
2018/05/18	0	0.00	1	12.50	12.25	-1	3,959	-0.03%
2018/05/17	0	0.00	2	12.40	12.40	-2	3,962	-0.05%
2018/05/16	0	0.00	20	12.30	12.25	-20	3,909	-0.51%
2018/05/14	6	12.11	20	12.20	12.25	-14	3,949	-0.35%
2018/05/11	4	12.10	48	12.19	11.95	-44	3,894	-1.13%
2018/05/10	1	11.70	5	11.80	11.80	-4	3,763	-0.11%
2018/05/08	14	11.54	4	11.55	11.65	10	3,953	0.25%
2018/05/03	0	0.00	10	11.25	11.15	-10	3,972	-0.25%
2018/04/30	1	11.00	0	0.00	11.00	1	3,926	0.03%
2018/04/24	4	11.33	14	11.45	11.25	-10	4,402	-0.23%
2018/04/23	1	11.00	0	0.00	11.10	1	4,370	0.02%
2018/04/16	0	0.00	2	11.30	11.20	-2	5,326	-0.04%
2018/04/13	0	0.00	1	11.40	11.40	-1	5,556	-0.02%
2018/04/12	14	11.44	0	0.00	11.30	14	6,408	0.22%
2018/04/11	0	0.00	5	11.50	11.35	-5	7,074	-0.07%
2018/04/09	1	11.60	0	0.00	11.40	1	7,521	0.01%
2018/04/02	0	0.00	15	11.72	11.50	-15	7,518	-0.20%
2018/03/30	0	0.00	10	11.50	11.40	-10	7,397	-0.14%
2018/03/29	1	11.40	0	0.00	11.45	1	7,401	0.01%
2018/03/27	5	11.45	0	0.00	11.30	5	7,335	0.07%
2018/03/21	1	11.65	0	0.00	11.60	1	7,332	0.01%
2018/03/16	1	11.85	0	0.00	11.75	1	7,160	0.01%
2018/03/15	0	0.00	2	11.95	11.90	-2	7,164	-0.03%
2018/03/14	0	0.00	5	12.10	12.00	-5	7,265	-0.07%
2018/03/13	0	0.00	2	11.93	11.85	-2	7,252	-0.03%
2018/03/12	1	11.90	0	0.00	11.90	1	7,235	0.01%
2018/03/09	0	0.00	31	12.13	11.80	-31	7,196	-0.43%
2018/03/08	40	11.80	5	11.65	11.65	35	7,025	0.50%
2018/03/07	0	0.00	5	11.40	11.30	-5	6,963	-0.07%
2018/03/06	21	11.70	0	0.00	11.45	21	6,981	0.30%
2018/03/01	1	11.30	0	0.00	11.40	1	7,155	0.01%
2018/02/27	2	11.53	3	11.63	11.40	-1	7,166	-0.01%
2018/02/26	1	11.40	0	0.00	11.25	1	7,109	0.01%
2018/02/23	0	0.00	30	11.52	11.40	-30	7,145	-0.42%
2018/02/22	0	0.00	11	11.20	11.20	-11	7,097	-0.15%
2018/02/21	24	11.34	3	11.20	11.30	21	7,163	0.29%
2018/02/12	0	0.00	1	10.60	10.60	-1	7,023	-0.01%
2018/02/09	1	10.35	4	10.44	10.75	-3	6,977	-0.04%
2018/02/08	30	10.80	7	10.84	10.85	23	6,910	0.33%
2018/02/07	1	11.20	5	11.30	11.05	-4	6,926	-0.06%
2018/02/05	2	11.83	0	0.00	11.85	2	6,866	0.03%
2018/02/02	2	12.45	2	12.55	12.45	0	6,799	0.00%
2018/02/01	3	13.05	7	13.24	12.85	-4	6,761	-0.06%
2018/01/31	48	12.98	13	12.97	13.05	35	6,776	0.52%
2018/01/30	0	0.00	5	12.77	12.65	-5	6,614	-0.08%
2018/01/29	2	12.60	38	12.66	12.60	-36	6,553	-0.55%
2018/01/26	36	12.65	30	12.70	12.75	6	6,514	0.09%
2018/01/25	1	12.85	4	12.85	12.60	-3	6,466	-0.05%
2018/01/24	1	12.70	0	0.00	12.55	1	6,401	0.02%
2018/01/23	0	0.00	7	12.66	12.55	-7	6,370	-0.11%
2018/01/22	7	12.69	29	12.49	12.60	-22	6,293	-0.35%
2018/01/19	25	12.50	9	12.41	12.40	16	6,280	0.25%
2018/01/18	1	12.90	55	12.88	12.50	-54	6,271	-0.86%
2018/01/17	0	0.00	15	12.37	12.45	-15	6,067	-0.25%
2018/01/16	46	12.45	6	12.35	12.40	40	5,996	0.67%
2018/01/15	16	12.69	2	12.95	12.20	14	5,924	0.24%
2018/01/12	0	0.00	1	12.90	12.80	-1	5,731	-0.02%
2018/01/11	8	13.03	21	13.04	12.95	-13	5,662	-0.23%
2018/01/10	21	13.14	55	13.27	13.05	-34	5,506	-0.62%
2018/01/09	29	12.69	19	12.86	12.80	10	5,365	0.19%
2018/01/08	73	13.19	348	13.15	13.15	-275	5,139	-5.35%	大賣/鉅額交易
2018/01/05	398	12.57	94	12.47	12.80	304	4,280	7.10%	大買/鉅額交易
2018/01/04	48	11.42	32	11.60	11.65	16	3,617	0.44%
2018/01/03	2	11.03	2	10.85	10.95	0	3,259	0.00%
2018/01/02	0	0.00	13	10.70	10.70	-13	3,125	-0.42%