友訊 (2332)-元大-竹科券商分點個股進出

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
17.70
漲跌
▲0.05
漲幅
+0.28%
成交量
1,452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:14:30

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

友訊 (2332)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/04/24	0	0.00	12	17.65	17.75	-12	3,258	-0.37%
2024/04/11	0	18.00	3	18.03	17.90	-3	3,211	-0.09%
2024/04/10	0	0.00	2.5	18.39	18.35	-2.5	3,160	-0.08%
2024/04/09	0.5	18.55	0.5	18.40	18.30	0	3,157	0.00%
2024/04/08	0.5	18.40	0	0.00	18.40	0.5	3,193	0.02%
2024/03/29	0	0.00	1.1	18.54	18.60	-1.1	3,243	-0.03%
2024/03/27	0.1	18.60	0	0.00	18.60	0.1	3,246	0.00%
2024/03/22	0	0.00	4	18.65	18.70	-4	3,321	-0.12%
2024/03/20	0	0.00	1	18.65	18.45	-1	3,389	-0.03%
2024/03/19	2	18.90	2	18.70	18.70	0	3,423	0.00%
2024/03/14	6	18.53	0	0.00	18.50	6	3,575	0.17%
2024/03/12	0	0.00	1	19.00	18.95	-1	3,627	-0.03%
2024/03/08	1	19.00	0.4	18.90	18.85	0.6	3,901	0.01%
2024/03/07	2	19.70	0	0.00	19.20	2	4,005	0.05%
2024/03/04	0	0.00	14.1	19.53	19.65	-14.1	4,287	-0.33%
2024/03/01	1	19.15	3.8	19.11	19.10	-2.8	4,119	-0.07%
2024/02/29	3	19.32	3	19.32	19.35	0	4,093	0.00%
2024/02/27	0	0.00	20	19.70	19.15	-20	4,082	-0.49%
2024/02/26	0	0.00	3	19.55	19.40	-3	4,054	-0.07%
2024/02/23	2	19.45	0	0.00	19.30	2	4,030	0.05%
2024/02/22	21	19.60	4	19.63	19.60	17	4,046	0.42%
2024/02/21	1.1	19.65	0	0.00	19.60	1.1	4,036	0.03%
2024/02/20	1	19.90	0	0.00	19.95	1	3,996	0.03%
2024/02/19	3	19.40	0	0.00	19.40	3	3,815	0.08%
2024/02/16	2	19.48	0	0.00	19.55	2	3,839	0.05%
2024/02/15	0	0.00	3	18.90	19.40	-3	3,810	-0.08%
2024/02/02	0	0.00	1	19.50	19.35	-1	3,719	-0.03%
2024/02/01	1	19.75	2	19.70	19.70	-1	3,723	-0.03%
2024/01/29	1	19.50	0	19.45	19.50	1	3,717	0.03%
2024/01/23	6	19.53	1	19.15	19.65	5	3,783	0.13%
2024/01/12	0	0.00	1	19.10	19.10	-1	3,705	-0.03%
2024/01/11	0	0.00	1	19.00	19.10	-1	3,724	-0.03%
2024/01/02	0	0.00	2	19.95	20.05	-2	3,931	-0.05%
2023/12/28	0	0.00	2	20.00	20.10	-2	3,908	-0.05%
2023/12/25	0	0.00	2	19.60	19.30	-2	3,937	-0.05%
2023/12/20	0	0.00	4.1	19.70	19.65	-4.1	4,019	-0.10%
2023/12/18	1	20.25	0	0.00	19.80	1	4,110	0.02%
2023/12/14	0	0.00	5.5	19.90	19.80	-5.5	4,614	-0.12%
2023/12/13	2	19.80	2	20.20	19.80	0	4,622	0.00%
2023/12/11	2	20.00	2	19.75	19.80	0	4,740	0.00%
2023/12/08	2	20.00	2	19.95	20.00	0	4,773	0.00%
2023/12/05	8	20.41	0	0.00	20.25	8	4,902	0.16%
2023/12/04	4	20.43	4	20.38	20.45	0	4,908	0.00%
2023/12/01	1	20.30	2	20.18	20.15	-1	4,873	-0.02%
2023/11/30	10	20.27	1.6	20.36	20.40	8.4	4,859	0.17%
2023/11/27	1	19.25	0	0.00	19.00	1	5,049	0.02%
2023/11/24	0	0.00	0.1	19.20	19.30	-0.1	5,202	0.00%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/21	1	19.35	0	0.00	19.30	1	6,510	0.02%
2023/11/17	0.1	18.85	1	18.95	18.95	-0.9	7,665	-0.01%
2023/11/15	1	18.55	0	0.00	18.55	1	9,314	0.01%
2023/11/08	0	0.00	1	18.80	18.70	-1	11,493	-0.01%
2023/11/07	1	19.00	0	0.00	18.65	1	11,485	0.01%
2023/11/06	0	0.00	1	19.05	19.00	-1	11,481	-0.01%
2023/11/02	2	18.70	0	0.00	18.55	2	11,430	0.02%
2023/10/31	0	0.00	10	18.40	18.30	-10	11,466	-0.09%
2023/10/27	5	18.50	1	18.60	18.45	4	11,523	0.03%
2023/10/26	0	0.00	2	18.60	18.35	-2	11,568	-0.02%
2023/10/24	5	18.90	0	0.00	18.85	5	11,611	0.04%
2023/10/23	0	0.00	1	18.65	18.50	-1	11,634	-0.01%
2023/10/20	2	18.28	9	18.22	18.55	-7	11,654	-0.06%
2023/10/19	0	0.00	1	18.65	18.70	-1	11,696	-0.01%
2023/10/18	11	18.58	10	18.50	18.55	1	11,729	0.01%
2023/10/17	1	19.25	0	0.00	18.95	1	11,785	0.01%
2023/10/16	0	0.00	3	19.35	19.25	-3	11,914	-0.03%
2023/10/13	0	0.00	2	19.95	19.65	-2	12,001	-0.02%
2023/10/05	1	20.40	2	20.40	20.35	-1	12,157	-0.01%
2023/10/04	0	0.00	1	20.05	20.25	-1	12,249	-0.01%
2023/10/03	2	20.43	0	0.00	20.25	2	12,311	0.02%
2023/10/02	4	20.55	0	0.00	20.65	4	12,400	0.03%
2023/09/26	2	20.10	0	0.00	20.10	2	12,762	0.02%
2023/09/25	2	20.30	0	0.00	20.35	2	13,199	0.02%
2023/09/22	0	0.00	1	19.80	19.90	-1	13,386	-0.01%
2023/09/20	11	20.97	21	20.63	20.35	-10	13,698	-0.07%
2023/09/19	10.1	21.01	2	21.20	21.10	8.1	13,631	0.06%
2023/09/18	1	21.00	1	21.20	20.85	0	13,624	0.00%
2023/09/15	4	20.90	3	20.98	21.00	1	13,665	0.01%
2023/09/14	47	21.25	0	0.00	21.20	47	13,596	0.35%
2023/09/13	1	21.15	2	21.18	21.10	-1	13,585	-0.01%
2023/09/11	3	22.00	42	21.93	21.70	-39	14,095	-0.28%
2023/09/08	5	22.76	3.5	22.86	22.60	1.5	14,002	0.01%
2023/09/07	2.1	23.46	1	23.20	23.05	1.1	13,929	0.01%
2023/09/06	25	24.45	6	24.13	23.85	19	13,788	0.14%
2023/09/05	2	24.05	22	24.17	24.05	-20	13,681	-0.15%
2023/09/04	11	24.24	181	23.99	24.00	-170	13,625	-1.25%	大賣/鉅額交易
2023/09/01	0	0.00	205	24.86	24.70	-205	13,482	-1.52%	大賣/鉅額交易
2023/08/31	0.1	25.00	8	25.20	25.05	-7.9	13,413	-0.06%
2023/08/30	1.5	25.18	0	0.00	25.10	1.5	13,465	0.01%
2023/08/29	3.6	25.15	20	25.22	25.05	-16.4	13,510	-0.12%
2023/08/28	18	25.69	9	25.91	25.55	9	13,347	0.07%
2023/08/25	18.1	25.99	29.1	26.26	25.85	-11	12,969	-0.09%
2023/08/24	15	25.60	23.3	25.69	25.65	-8.3	12,541	-0.07%
2023/08/23	26.1	25.84	49	25.75	25.40	-22.9	12,051	-0.19%
2023/08/22	58	25.35	19	25.36	25.25	39	11,505	0.34%
2023/08/21	23.5	25.08	123	25.29	25.40	-99.5	10,725	-0.93%	大賣/
2023/08/18	31	23.69	56.2	23.80	23.50	-25.2	9,920	-0.25%
2023/08/17	24.1	22.88	10.8	22.69	22.95	13.2	9,282	0.14%
2023/08/16	206	21.76	24.1	21.61	21.40	181.9	8,851	2.06%	大買/鉅額交易
2023/08/15	23	20.77	15.6	20.97	21.15	7.4	8,551	0.09%
2023/08/11	1	19.50	0	0.00	19.45	1	8,357	0.01%
2023/08/10	0	0.00	10	19.50	19.50	-10	8,455	-0.12%
2023/08/02	1	19.55	0	0.00	19.70	1	8,548	0.01%
2023/08/01	1	20.10	0	0.00	20.10	1	8,481	0.01%
2023/07/31	2	20.45	10	20.35	20.15	-8	8,456	-0.09%
2023/07/28	1	19.95	3	20.00	20.00	-2	8,417	-0.02%
2023/07/27	12	20.07	0	0.00	20.20	12	8,365	0.14%
2023/07/26	0	0.00	1	20.15	20.00	-1	8,338	-0.01%
2023/07/25	1.5	20.67	0	0.00	20.60	1.5	8,283	0.02%
2023/07/24	1	20.45	0	0.00	20.25	1	8,262	0.01%
2023/07/20	4.1	20.88	13	20.85	20.65	-8.9	8,173	-0.11%
2023/07/19	1	22.15	4	22.60	21.50	-3	8,036	-0.04%
2023/07/18	3	22.33	5	22.31	21.90	-2	7,922	-0.03%
2023/07/17	3.5	22.43	1	22.50	22.45	2.5	7,832	0.03%
2023/07/14	3	21.87	3	21.75	21.80	0	7,763	0.00%
2023/07/12	4	21.68	1	21.55	21.45	3	7,805	0.04%
2023/07/11	0.1	21.90	2	21.95	21.95	-1.9	7,776	-0.02%
2023/07/10	0	0.00	26	22.13	22.50	-26	7,679	-0.34%
2023/07/07	27.1	22.52	3	22.23	22.15	24.1	7,624	0.32%
2023/07/06	5	22.44	0	0.00	22.45	5	7,518	0.07%
2023/07/05	0	0.00	11	22.23	22.25	-11	7,433	-0.15%
2023/07/04	17.6	22.59	13	22.45	22.55	4.6	7,337	0.06%
2023/07/03	30	23.04	24.2	22.81	23.15	5.8	7,169	0.08%
2023/06/30	2	21.70	318	21.60	21.85	-316	6,712	-4.71%	大賣/鉅額交易
2023/06/29	19	21.38	261.1	21.55	21.45	-242.1	6,520	-3.71%	大賣/鉅額交易
2023/06/28	558	21.55	2	21.25	21.15	556	6,379	8.72%	大買/鉅額交易
2023/06/27	3	21.30	18	21.17	20.70	-15	6,202	-0.24%
2023/06/26	2	21.40	0	0.00	21.05	2	6,024	0.03%
2023/06/21	2	21.00	4.1	20.91	21.05	-2.1	6,067	-0.03%
2023/06/19	12.1	19.99	25	20.05	19.95	-12.9	6,005	-0.22%
2023/06/16	28.1	20.77	7	21.09	20.60	21.1	5,875	0.36%
2023/06/15	8.5	21.55	5.7	21.30	21.85	2.8	5,554	0.05%
2023/06/14	1.1	20.64	0	0.00	20.45	1.1	5,187	0.02%
2023/06/13	11.2	20.68	0	0.00	20.50	11.2	5,194	0.22%
2023/06/12	0.2	20.35	7	20.40	20.45	-6.8	5,178	-0.13%
2023/06/08	1.7	20.94	0	0.00	20.65	1.7	5,146	0.03%
2023/06/07	1.4	20.64	5	20.65	20.70	-3.6	5,100	-0.07%
2023/06/06	1.1	20.75	3	20.87	20.80	-1.9	5,069	-0.04%
2023/06/05	9	21.65	3	21.40	21.45	6	4,996	0.12%
2023/06/02	22	21.47	20.1	21.41	21.65	1.9	4,862	0.04%
2023/06/01	3.2	20.93	1	20.85	20.95	2.2	4,763	0.05%
2023/05/31	11.2	20.90	5	20.88	20.90	6.2	4,730	0.13%
2023/05/30	11.2	20.50	6.1	20.49	20.60	5.1	4,667	0.11%
2023/05/29	1.2	19.85	0	0.00	19.95	1.2	4,623	0.02%
2023/05/26	17.1	19.56	20	19.86	19.50	-2.9	4,719	-0.06%
2023/05/25	0	0.00	2	20.00	20.20	-2	4,685	-0.04%
2023/05/24	1.2	20.32	5	20.23	20.25	-3.9	4,643	-0.08%
2023/05/23	0.2	20.03	0	0.00	20.10	0.2	4,580	0.00%
2023/05/22	7.2	20.25	4	20.08	20.35	3.2	4,516	0.07%
2023/05/19	22	20.02	7.6	19.94	20.05	14.4	4,386	0.33%
2023/05/18	2	19.20	7	19.09	19.20	-5	4,153	-0.12%
2023/05/17	2	19.05	20	19.00	18.90	-18	4,090	-0.44%
2023/05/16	10	19.50	31	19.15	19.05	-21	4,108	-0.51%
2023/05/15	3	18.87	7	18.99	19.25	-4	4,194	-0.10%
2023/05/12	3	17.65	23	17.51	18.55	-20	4,105	-0.49%
2023/05/11	3	17.65	23	17.51	17.50	-20	4,037	-0.50%
2023/05/09	2	18.15	2.1	18.10	18.10	-0.1	3,994	0.00%
2023/05/08	4	18.05	5	17.96	18.05	-1	3,984	-0.03%
2023/05/04	2	17.95	0	0.00	18.00	2	3,986	0.05%
2023/05/02	1	17.90	0	0.00	17.90	1	3,985	0.03%
2023/04/28	20	17.65	0	0.00	17.65	20	3,997	0.50%
2023/04/27	6	17.52	2	17.53	17.55	4	4,001	0.10%
2023/04/26	2	17.30	3	17.30	17.40	-1	4,001	-0.02%
2023/04/25	1	17.70	5	17.50	17.40	-4	3,995	-0.10%
2023/04/24	0	0.00	1	18.00	17.85	-1	3,961	-0.03%
2023/04/21	7.1	18.01	40	17.84	17.75	-32.9	3,969	-0.83%
2023/04/20	17	18.89	20.5	18.67	18.55	-3.5	3,906	-0.09%
2023/04/19	8	19.19	6.6	18.98	18.95	1.4	3,867	0.04%
2023/04/18	10	19.04	20	18.95	19.00	-10	3,884	-0.26%
2023/04/17	12	19.27	4.1	19.33	19.30	7.9	3,808	0.21%
2023/04/14	15	18.92	0.1	18.75	18.85	14.9	3,731	0.40%
2023/04/13	1	18.90	0	0.00	18.60	1	3,694	0.03%
2023/04/12	2	18.85	0	0.00	18.95	2	3,676	0.05%
2023/04/11	11	18.85	0.2	18.80	18.80	10.8	3,635	0.30%
2023/04/07	4	18.80	2	18.65	18.75	2	3,704	0.05%
2023/03/31	11	18.39	0	18.20	18.20	11	3,907	0.28%
2023/03/30	10	18.35	0	0.00	18.35	10	3,963	0.25%
2023/03/29	1.1	18.48	0	0.00	18.30	1.1	4,340	0.03%
2023/03/28	21	18.91	10	18.54	18.60	11	4,519	0.24%
2023/03/27	17	18.76	2.4	18.82	18.85	14.6	4,384	0.33%
2023/03/24	14	17.96	1	18.15	18.15	13	4,212	0.31%
2023/03/23	1.1	17.41	1	17.50	17.35	0.1	3,994	0.00%
2023/03/22	2	17.10	0	0.00	17.05	2	3,937	0.05%
2023/03/21	2	16.65	0	0.00	16.65	2	3,908	0.05%
2023/03/17	2	16.33	1	16.40	16.45	1	3,900	0.03%
2023/03/16	1.1	16.42	5	16.05	16.05	-3.9	3,887	-0.10%
2023/03/15	0	0.00	3	16.70	16.65	-3	3,842	-0.08%
2023/03/14	1	16.65	0	0.00	16.75	1	3,824	0.03%
2023/03/13	1.1	16.80	4	16.73	16.75	-2.9	3,811	-0.08%
2023/03/10	0	0.00	18	16.99	16.95	-18	3,757	-0.48%
2023/03/09	3.1	17.61	0	0.00	17.35	3.1	3,739	0.08%
2023/03/08	1.1	17.69	0	0.00	17.65	1.1	3,715	0.03%
2023/03/07	0	0.00	1	17.50	17.50	-1	3,682	-0.03%
2023/03/06	5	17.75	0	0.00	17.55	5	3,634	0.14%
2023/03/03	1	17.55	5	17.55	17.55	-4	3,525	-0.11%
2023/03/02	1	17.55	171.1	17.35	17.50	-170.1	3,447	-4.93%	大賣/鉅額交易
2023/03/01	121	17.27	200	17.51	17.20	-79	3,345	-2.36%	大買/大賣/
2023/02/24	675	17.26	422	17.30	17.20	253	3,224	7.85%	大買/大賣/鉅額交易
2023/02/23	3	16.87	3	16.85	16.80	0	3,048	0.00%
2023/02/22	0	0.00	5	16.55	16.75	-5	2,946	-0.17%
2023/02/21	2	16.73	0	0.00	16.85	2	2,910	0.07%
2023/02/20	17	16.76	63	16.80	16.75	-46	2,906	-1.58%
2023/02/17	2	16.65	0	16.60	16.65	2	2,861	0.07%
2023/02/16	0	0.00	23.1	16.81	16.60	-23.1	2,839	-0.81%
2023/02/15	20	16.05	39	16.16	16.20	-19	2,741	-0.69%
2023/02/13	3	16.05	32.1	16.41	16.25	-29.1	2,643	-1.10%
2023/02/09	2	15.55	0	0.00	15.55	2	2,453	0.08%
2023/02/08	0	0.00	2	15.60	15.55	-2	2,458	-0.08%
2023/02/07	7	15.57	5	15.56	15.55	2	2,448	0.08%
2023/02/03	2	15.60	0	0.00	15.60	2	2,442	0.08%
2023/02/02	1	15.70	0	0.00	15.70	1	2,429	0.04%
2023/01/31	7	15.45	0	0.00	15.35	7	2,401	0.29%
2023/01/30	3	15.30	0	0.00	15.25	3	2,387	0.13%
2023/01/17	45	15.08	0	0.00	15.05	45	2,372	1.90%
2023/01/16	2	15.00	0	0.00	15.00	2	2,361	0.08%
2023/01/13	6	15.10	0	0.00	15.05	6	2,350	0.26%
2023/01/11	0	0.00	2	15.40	15.35	-2	2,395	-0.08%
2023/01/10	17	15.49	0	0.00	15.55	17	2,393	0.71%
2023/01/09	2	15.65	1	15.60	15.55	1	2,397	0.04%
2023/01/06	13	15.41	0	0.00	15.60	13	2,400	0.54%
2023/01/04	0	15.15	0	0.00	15.10	0	2,431	0.00%
2022/12/30	0	0.00	2	14.95	14.85	-2	2,440	-0.08%
2022/12/29	3	14.80	5	14.80	14.75	-2	2,486	-0.08%
2022/12/28	0	0.00	5	15.05	14.85	-5	2,505	-0.20%
2022/12/27	4	15.54	9	15.41	15.35	-5	2,469	-0.20%
2022/12/26	18	15.99	2	15.90	15.80	16	2,385	0.67%
2022/12/23	16	15.73	1	15.60	15.60	15	2,128	0.70%
2022/12/22	5	15.66	5	15.65	15.60	0	2,091	0.00%
2022/12/21	340	15.98	318	15.93	15.80	22	2,031	1.08%	大買/大賣/
2022/12/20	509	16.15	505.2	16.15	16.15	3.8	1,621	0.24%	大買/大賣/
2022/12/19	1	14.80	0	0.00	14.70	1	1,413	0.07%
2022/12/16	1	14.80	0	0.00	14.95	1	1,438	0.07%
2022/12/09	0	14.60	0	0.00	14.60	0	1,491	0.00%
2022/12/08	1	14.65	0	0.00	14.65	1	1,521	0.07%
2022/12/06	3	14.95	0	0.00	14.80	3	1,619	0.19%
2022/12/05	0.1	14.95	0	0.00	15.05	0.1	1,705	0.01%
2022/11/24	0	0.00	1	14.65	14.60	-1	1,997	-0.05%
2022/11/15	0	0.00	0.2	15.00	14.85	-0.2	2,221	-0.01%
2022/11/14	1	14.95	0	0.00	15.00	1	2,240	0.04%
2022/11/11	2	15.00	2	15.00	14.90	0	2,278	0.00%
2022/11/10	6	15.07	0	0.00	15.00	6	2,367	0.25%
2022/11/08	0.2	14.90	0	0.00	14.95	0.2	3,093	0.01%
2022/11/07	3	15.05	0	0.00	14.95	3	3,093	0.10%
2022/11/04	0	0.00	1	15.05	15.05	-1	3,118	-0.03%
2022/10/19	10	15.00	0	0.00	15.00	10	3,951	0.25%
2022/10/14	0	0.00	0.1	14.90	15.00	-0.1	3,961	0.00%
2022/10/11	1.4	14.74	12	14.70	14.70	-10.6	3,917	-0.27%
2022/10/07	0.4	15.40	0	0.00	15.45	0.4	3,905	0.01%
2022/10/05	3	15.25	0	0.00	15.30	3	3,852	0.08%
2022/10/04	1.1	14.90	0	0.00	14.90	1.1	3,863	0.03%
2022/10/03	0.2	14.60	0	0.00	14.55	0.2	3,863	0.01%
2022/09/28	1	14.50	0	0.00	14.25	1	3,868	0.03%
2022/09/23	2	15.85	0	0.00	15.80	2	3,858	0.05%
2022/09/21	1.2	16.31	0	0.00	16.25	1.2	3,826	0.03%
2022/09/20	6	16.59	0	0.00	16.75	6	3,797	0.16%
2022/09/19	3	16.68	3	16.65	16.75	0	3,791	0.00%
2022/09/16	2	17.25	0	0.00	17.10	2	3,756	0.05%
2022/09/15	1	17.50	0	0.00	17.45	1	3,742	0.03%
2022/09/14	0.1	17.35	0	0.00	17.30	0.1	3,716	0.00%
2022/09/13	5	17.50	5	17.90	17.50	0	3,700	0.00%
2022/09/12	1	17.55	0	0.00	17.75	1	3,649	0.03%
2022/09/08	5	17.40	0.8	17.30	17.40	4.2	3,622	0.11%
2022/09/07	1	17.30	1	17.40	17.40	0	3,561	0.00%
2022/09/06	0.2	16.95	0	0.00	16.95	0.2	3,516	0.01%
2022/09/05	1	17.60	0.1	17.45	17.10	0.9	3,477	0.03%
2022/08/31	0	0.00	2	16.78	16.75	-2	3,279	-0.06%
2022/08/30	1	16.50	0	0.00	16.65	1	3,260	0.03%
2022/08/26	0	0.00	11	17.17	17.10	-11	3,414	-0.32%
2022/08/25	0	16.90	0	0.00	17.10	0	3,289	0.00%
2022/08/22	2	16.80	2	16.90	16.85	0	3,235	0.00%
2022/08/18	1	16.45	0	0.00	16.40	1	3,157	0.03%
2022/08/17	5	16.77	0	0.00	16.60	5	3,109	0.16%
2022/08/16	9	17.66	9	17.43	17.20	0	3,011	0.00%
2022/08/12	0	0.00	39	16.92	16.85	-39	2,290	-1.70%
2022/08/11	6	17.00	0	0.00	16.85	6	2,287	0.26%
2022/08/08	20	17.60	0	0.00	17.40	20	2,189	0.91%
2022/08/05	19	17.25	4	17.30	17.30	15	2,083	0.72%
2022/08/04	32	17.11	0	0.00	16.75	32	2,026	1.58%
2022/08/03	0.1	16.60	31	16.60	16.60	-30.9	1,952	-1.58%
2022/08/02	1	17.70	0	0.00	17.25	1	1,876	0.05%
2022/07/29	0	0.00	1	17.25	17.20	-1	1,682	-0.06%
2022/07/25	1	16.45	0	0.00	16.50	1	1,485	0.07%
2022/07/21	0	0.00	1	16.35	16.30	-1	1,493	-0.07%
2022/07/19	0	0.00	1	16.10	16.15	-1	1,481	-0.07%
2022/07/18	1	16.20	2	16.20	16.25	-1	1,491	-0.07%
2022/07/15	1	15.60	0	0.00	15.65	1	1,477	0.07%
2022/07/08	1	15.15	10	15.20	15.25	-9	1,484	-0.61%
2022/07/06	0	0.00	5	14.75	14.60	-5	1,468	-0.34%
2022/06/29	5	14.90	0	0.00	14.95	5	1,444	0.35%
2022/06/24	1	14.80	0	0.00	14.75	1	1,529	0.07%
2022/06/23	1	14.65	0	0.00	14.65	1	1,534	0.07%
2022/06/17	1	15.00	0	0.00	14.85	1	1,555	0.06%
2022/06/14	2	15.10	0	15.15	15.25	2	1,528	0.13%
2022/06/09	0	0.00	2	15.80	15.85	-2	1,525	-0.13%
2022/06/07	0	15.85	0	0.00	15.70	0	1,541	0.00%
2022/06/06	14	15.93	0	0.00	16.05	14	1,533	0.91%
2022/06/01	0	0.00	2	15.75	15.60	-2	1,445	-0.14%
2022/05/26	0	0.00	0.1	15.40	15.30	-0.1	1,463	-0.01%
2022/05/25	0	0.00	1.1	15.45	15.40	-1.1	1,470	-0.07%
2022/05/20	1	15.25	1.3	15.20	15.20	-0.3	1,492	-0.02%
2022/05/19	1	15.15	0	0.00	15.15	1	1,489	0.07%
2022/05/13	1	15.30	0	0.00	15.15	1	1,491	0.07%
2022/05/06	0	0.00	10	15.95	16.00	-10	1,459	-0.69%
2022/05/05	0	0.00	28	16.20	16.20	-28	1,463	-1.91%
2022/05/04	1	16.15	0.1	16.00	16.10	0.9	1,460	0.06%
2022/05/03	1	16.90	0	0.00	17.05	1	1,404	0.07%
2022/04/29	0	0.00	1	17.15	16.95	-1	1,415	-0.07%
2022/04/28	0	16.70	0	0.00	16.80	0	1,441	0.00%
2022/04/26	1	16.85	0	0.00	16.65	1	1,427	0.07%
2022/04/25	2.1	16.73	0	0.00	16.55	2.1	1,433	0.15%
2022/04/21	14.2	17.51	0	0.00	17.25	14.2	1,411	1.01%
2022/04/20	1.1	17.59	0.1	17.50	17.60	1	1,393	0.07%
2022/04/19	0	0.00	0.9	16.95	17.10	-0.9	1,346	-0.07%
2022/04/13	0	0.00	10	16.45	16.50	-10	1,548	-0.65%
2022/04/07	1	16.45	8	16.55	16.35	-7	1,647	-0.42%
2022/04/01	5	16.65	9	16.70	16.70	-4	1,848	-0.22%
2022/03/30	5	17.40	0	0.00	17.45	5	1,871	0.27%
2022/03/24	0	17.15	2	17.20	17.25	-2	1,900	-0.11%
2022/03/23	1	17.20	1	17.20	17.15	0	1,929	0.00%
2022/03/21	2	16.90	0	0.00	16.85	2	1,946	0.10%
2022/03/17	0	16.45	1	16.50	16.50	-1	1,946	-0.05%
2022/03/16	0	0.00	1	16.05	16.05	-1	2,020	-0.05%
2022/03/15	0	15.95	1	16.00	15.90	-1	2,038	-0.05%
2022/03/11	0.1	15.95	0	0.00	15.95	0.1	2,074	0.00%
2022/03/10	0.1	15.85	0	15.90	16.00	0.1	2,084	0.00%
2022/03/09	5	15.40	0	0.00	15.35	5	2,077	0.24%
2022/03/08	4	15.64	1	15.50	15.35	3	2,089	0.14%
2022/03/07	1	16.10	1	16.20	15.95	0	2,050	0.00%
2022/03/02	2	16.65	0.5	16.65	16.65	1.5	2,130	0.07%
2022/02/25	1	16.50	0	0.00	16.40	1	2,211	0.05%
2022/02/24	1	16.45	0	0.00	16.45	1	2,329	0.04%
2022/02/23	0	16.90	5	16.85	16.85	-5	2,631	-0.19%
2022/02/22	1	16.75	10	16.90	16.85	-9	2,662	-0.34%
2022/02/18	10	17.20	0.1	17.10	17.15	9.9	2,804	0.35%
2022/02/15	2	16.65	0	0.00	16.60	2	2,991	0.07%
2022/02/14	0	0.00	0.2	16.90	16.75	-0.2	3,115	-0.01%
2022/02/10	1	17.05	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0	0.00	0.1	17.10	17.25	-0.1	3,432	0.00%
2022/02/08	1	17.15	0.4	17.15	17.20	0.6	3,549	0.02%
2022/02/07	1	16.90	0	0.00	16.80	1	3,654	0.03%
2022/01/26	3	16.40	1.3	16.40	16.45	1.7	3,782	0.04%
2022/01/24	0	16.60	0	0.00	16.55	0	4,105	0.00%
2022/01/21	4.4	16.96	0	0.00	16.85	4.4	4,128	0.11%
2022/01/20	0.2	17.10	0	0.00	17.20	0.2	4,161	0.00%
2022/01/19	2	17.25	0	0.00	17.25	2	4,193	0.05%
2022/01/18	1	17.40	0	0.00	17.30	1	4,241	0.02%
2022/01/14	0.4	17.34	0	0.00	17.10	0.4	4,309	0.01%
2022/01/12	3	17.50	0	0.00	17.40	3	4,461	0.07%
2022/01/10	3.2	17.66	0	0.00	17.55	3.2	4,560	0.07%
2022/01/07	2	17.63	11.1	17.74	17.65	-9.1	4,468	-0.20%
2022/01/06	2	18.13	9	18.05	18.05	-7	4,432	-0.16%
2022/01/03	1	18.70	0	0.00	18.70	1	4,470	0.02%
2021/12/29	0	0.00	1	18.85	18.75	-1	4,462	-0.02%
2021/12/28	3.4	18.69	0	0.00	18.65	3.4	4,484	0.08%
2021/12/27	1	18.80	153.8	18.61	18.70	-152.8	4,343	-3.52%	大賣/鉅額交易
2021/12/24	2	18.73	20	18.70	18.60	-18	4,372	-0.41%
2021/12/23	28	18.93	0	0.00	19.00	28	4,412	0.63%
2021/12/21	2	18.40	220	18.43	18.45	-218	4,365	-4.99%	大賣/鉅額交易
2021/12/20	1	18.25	1	18.35	18.35	0	4,354	0.00%
2021/12/17	2	18.63	2	18.35	18.35	0	4,350	0.00%
2021/12/16	2	18.63	3.1	18.91	18.90	-1.1	4,316	-0.03%
2021/12/10	0	0.00	6	18.65	19.05	-6	4,282	-0.14%
2021/12/08	5	18.50	1.9	18.66	18.70	3.1	4,197	0.07%
2021/12/07	0.2	18.30	3	18.33	18.25	-2.8	4,194	-0.07%
2021/12/06	1	18.15	0.9	18.15	18.15	0.1	4,192	0.00%
2021/12/03	2	18.25	0.6	18.20	18.20	1.4	4,189	0.03%
2021/12/02	6	18.45	1	18.50	18.10	5	4,205	0.12%
2021/12/01	2	18.28	0	0.00	18.25	2	4,208	0.05%
2021/11/30	0.1	18.50	12	18.60	18.35	-11.9	4,244	-0.28%
2021/11/29	1	18.45	5	18.15	18.35	-4	4,246	-0.09%
2021/11/26	1.1	19.06	0	0.00	18.85	1.1	4,214	0.03%
2021/11/25	4.1	19.64	0	0.00	19.50	4.1	4,179	0.10%
2021/11/24	5.2	20.26	0.9	20.10	20.00	4.3	4,163	0.10%
2021/11/23	21.5	20.74	13	20.42	20.20	8.5	4,171	0.20%
2021/11/22	38.6	22.05	3.1	21.83	21.45	35.5	4,095	0.87%
2021/11/08	1.5	19.90	0	0.00	19.40	1.5	3,946	0.04%
2021/11/05	0.5	20.93	61	20.90	20.65	-60.5	3,870	-1.56%
2021/11/04	8	20.86	8	21.03	21.00	0	3,878	0.00%
2021/11/03	10	21.00	4	20.80	20.80	6	3,873	0.15%
2021/11/02	14	20.94	0	0.00	20.80	14	3,869	0.36%
2021/11/01	0	0.00	44.1	21.15	21.20	-44.1	3,777	-1.17%
2021/10/29	5.1	20.84	5	20.50	20.50	0.1	3,691	0.00%
2021/10/28	42	20.83	0	0.00	20.80	42	3,633	1.16%
2021/10/27	0	0.00	1	21.15	21.00	-1	3,530	-0.03%
2021/10/26	5	20.60	25	20.64	20.80	-20	3,468	-0.58%
2021/10/25	2	21.00	11	20.70	20.65	-9	3,480	-0.26%
2021/10/22	13	20.64	20	20.64	20.50	-7	3,424	-0.20%
2021/10/21	12.1	20.25	3	20.35	20.50	9.1	3,439	0.26%
2021/10/20	1.2	19.59	10	19.55	19.65	-8.9	3,366	-0.26%
2021/10/19	0	0.00	0	19.75	19.80	0	3,913	0.00%
2021/10/15	13	19.73	0	0.00	19.60	13	4,389	0.30%
2021/10/14	0	0.00	30.1	19.27	19.35	-30.1	4,367	-0.69%
2021/10/13	1	18.90	0	0.00	18.80	1	4,333	0.02%
2021/10/12	31	19.15	1	18.85	19.20	30	4,351	0.69%
2021/10/08	8	19.13	3	19.00	18.90	5	4,537	0.11%
2021/10/07	3	19.15	32.1	19.05	19.20	-29.1	4,439	-0.66%
2021/10/06	25.2	18.75	0	0.00	18.15	25.2	4,452	0.57%
2021/10/05	0	0.00	1.1	18.36	18.40	-1.1	4,462	-0.03%
2021/10/01	0	0.00	1	18.30	18.10	-1	4,517	-0.02%
2021/09/30	1	18.75	1	18.90	18.75	0	4,558	0.00%
2021/09/29	2	18.58	0	0.00	18.45	2	4,688	0.04%
2021/09/27	0	0.00	12	18.30	18.25	-12	5,008	-0.24%
2021/09/24	1	19.00	2	18.60	18.30	-1	5,024	-0.02%
2021/09/23	3	18.33	4	18.28	18.45	-1	4,985	-0.02%
2021/09/17	4	17.93	0.1	18.05	18.15	3.9	4,971	0.08%
2021/09/07	3	17.10	0	0.00	17.10	3	5,201	0.06%
2021/09/01	11	17.75	0	0.00	17.75	11	5,267	0.21%
2021/08/30	0.1	17.30	0	0.00	17.35	0.1	5,365	0.00%
2021/08/27	0	0.00	1	17.60	17.45	-1	5,384	-0.02%
2021/08/26	0.1	17.45	0	0.00	17.45	0.1	5,389	0.00%
2021/08/25	2	17.65	0	0.00	17.75	2	5,417	0.04%
2021/08/24	1	17.05	0	0.00	17.15	1	5,428	0.02%
2021/08/19	0	0.00	20	16.60	16.45	-20	5,520	-0.36%
2021/08/17	0	0.00	10	16.60	16.45	-10	5,516	-0.18%
2021/08/16	2	16.63	23	16.71	16.50	-21	5,489	-0.38%
2021/08/13	0	0.00	1	17.70	17.70	-1	5,407	-0.02%
2021/08/12	0	0.00	1	17.85	18.05	-1	5,421	-0.02%
2021/08/11	0	0.00	2	18.20	18.10	-2	5,628	-0.04%
2021/08/10	2	18.35	10	18.50	18.35	-8	5,674	-0.14%
2021/08/09	4	18.85	1	18.80	18.70	3	5,716	0.05%
2021/08/05	6	19.20	6	19.17	19.10	0	5,794	0.00%
2021/08/04	8	19.18	1	19.20	19.15	7	5,978	0.12%
2021/08/03	10	19.15	0	0.00	19.20	10	6,092	0.16%
2021/08/02	1	19.45	1	19.40	19.40	0	6,110	0.00%
2021/07/30	0	0.00	4	19.43	19.35	-4	6,168	-0.06%
2021/07/29	3	19.77	1	19.85	20.00	2	6,186	0.03%
2021/07/28	3	19.37	10	19.27	19.35	-7	6,150	-0.11%
2021/07/27	3	19.90	123	19.94	19.50	-120	6,230	-1.93%	大賣/鉅額交易
2021/07/26	3	20.23	2	20.20	20.15	1	6,289	0.02%
2021/07/23	77	20.58	24	20.74	20.60	53	6,215	0.85%
2021/07/22	12	20.04	2.1	20.43	20.45	9.9	5,744	0.17%
2021/07/21	6	18.90	0	0.00	18.60	6	5,427	0.11%
2021/07/20	40	19.08	0	0.00	18.85	40	5,491	0.73%
2021/07/19	65	19.05	0	0.00	19.10	65	5,613	1.16%
2021/07/16	10	19.23	1	19.20	19.20	9	6,024	0.15%
2021/07/15	6	19.33	0	0.00	19.45	6	6,085	0.10%
2021/07/13	0	0.00	3	19.10	18.75	-3	6,038	-0.05%
2021/07/08	1	18.80	2	18.90	18.80	-1	6,295	-0.02%
2021/07/07	1	19.00	6	18.92	18.95	-5	6,468	-0.08%
2021/07/06	1	19.30	1	19.30	19.35	0	6,849	0.00%
2021/07/05	11	20.14	1	19.85	20.15	10	6,920	0.14%
2021/07/02	0	0.00	2	19.38	19.30	-2	6,741	-0.03%
2021/06/29	0	0.00	0.2	19.10	19.05	-0.2	6,873	0.00%
2021/06/25	2.2	19.59	1	19.80	19.40	1.2	6,920	0.02%
2021/06/24	5	19.05	0	0.00	18.95	5	6,986	0.07%
2021/06/21	1	18.30	11	18.25	18.40	-10	7,088	-0.14%
2021/06/18	1.1	18.89	0	0.00	18.80	1.1	7,116	0.02%
2021/06/15	0.1	19.15	0	0.00	19.20	0.1	7,455	0.00%
2021/06/11	0.1	19.20	0	0.00	19.25	0.1	7,475	0.00%
2021/06/10	1	19.75	0	0.00	19.75	1	7,454	0.01%
2021/06/09	2	19.60	0	0.00	19.35	2	7,465	0.03%
2021/06/08	1	19.55	0	0.00	19.45	1	7,485	0.01%
2021/06/07	0	0.00	2	19.40	19.70	-2	7,430	-0.03%
2021/06/04	11	19.69	3	19.57	19.50	8	7,427	0.11%
2021/06/03	2	19.80	0	0.00	19.75	2	7,463	0.03%
2021/06/02	21	20.15	0	0.00	19.80	21	7,505	0.28%
2021/06/01	11	20.21	0	0.00	20.20	11	7,488	0.15%
2021/05/31	21	19.83	0	0.00	20.05	21	7,504	0.28%
2021/05/28	0	0.00	0.1	19.25	19.35	-0.1	7,466	0.00%
2021/05/27	1	19.05	5	19.00	19.05	-4	7,495	-0.05%
2021/05/26	1	19.10	0	0.00	19.20	1	7,544	0.01%
2021/05/25	1	19.40	1	19.10	19.20	0	7,579	0.00%
2021/05/24	1	18.85	2	18.80	18.90	-1	7,582	-0.01%
2021/05/21	1	18.70	10	18.75	18.85	-9	7,613	-0.12%
2021/05/20	3	18.68	0	0.00	18.35	3	7,723	0.04%
2021/05/19	3	18.90	25	18.89	18.85	-22	7,749	-0.28%
2021/05/18	8	17.98	20	18.30	18.40	-12	7,543	-0.16%
2021/05/17	11	17.14	0.1	17.05	17.05	10.9	7,551	0.14%
2021/05/14	22	18.59	26	18.95	18.20	-4	7,535	-0.05%
2021/05/13	0.1	18.80	2	18.60	18.60	-1.9	7,498	-0.03%
2021/05/12	14	17.89	8	18.10	17.85	6	7,476	0.08%
2021/05/11	30	19.67	313	19.35	19.30	-283	7,309	-3.87%	大賣/鉅額交易
2021/05/10	0	0.00	7	20.86	20.70	-7	7,241	-0.10%
2021/05/07	1	20.80	30	20.67	21.25	-29	7,273	-0.40%
2021/05/06	1	20.00	6	20.05	20.00	-5	7,257	-0.07%
2021/05/05	11	20.54	10	21.00	20.30	1	7,216	0.01%
2021/05/04	1	19.90	0	0.00	20.40	1	7,273	0.01%
2021/05/03	5	21.75	11	21.80	21.25	-6	7,374	-0.08%
2021/04/29	7	22.98	1	23.05	22.85	6	7,364	0.08%
2021/04/28	33	23.20	20	23.15	23.20	13	7,494	0.17%
2021/04/27	16	23.40	13	23.40	23.60	3	7,501	0.04%
2021/04/26	2	22.65	0	0.00	22.70	2	7,364	0.03%
2021/04/23	37	22.93	2	22.93	22.80	35	7,366	0.48%
2021/04/22	46	23.86	0	0.00	23.15	46	7,341	0.63%
2021/04/21	2	23.38	1	23.40	23.35	1	6,992	0.01%
2021/04/20	2	23.58	6	23.70	23.70	-4	6,993	-0.06%
2021/04/19	0	0.00	2	23.65	23.65	-2	7,106	-0.03%
2021/04/16	1	24.00	1	23.90	23.85	0	7,109	0.00%
2021/04/15	8	23.91	9	24.10	24.15	-1	7,356	-0.01%
2021/04/14	67	23.81	15	23.76	23.70	52	7,381	0.70%
2021/04/13	290	25.39	20	25.84	24.95	270	7,423	3.64%	大買/鉅額交易
2021/04/12	46	25.79	108	25.85	26.10	-62	7,719	-0.80%	大賣/
2021/04/09	113	24.91	10	24.94	25.25	103	7,419	1.39%	大買/鉅額交易
2021/04/08	5	24.37	91	25.16	25.05	-86	7,311	-1.18%
2021/04/07	11	24.35	0	0.00	24.30	11	7,251	0.15%
2021/04/06	31	24.15	3	24.18	24.25	28	7,414	0.38%
2021/04/01	7	24.34	0	0.00	24.10	7	7,472	0.09%
2021/03/31	0	0.00	9	24.40	24.40	-9	7,565	-0.12%
2021/03/30	10	24.33	0	0.00	24.45	10	8,201	0.12%
2021/03/29	50	24.15	1	24.10	24.10	49	8,294	0.59%
2021/03/26	2	24.48	0	0.00	24.35	2	8,355	0.02%
2021/03/25	2	24.83	2	25.20	24.70	0	8,476	0.00%
2021/03/24	0	24.55	11	25.05	24.65	-11	8,573	-0.13%
2021/03/23	4	24.84	9	24.64	24.65	-5	8,756	-0.06%
2021/03/22	7	24.89	71	24.98	24.90	-64	8,859	-0.72%
2021/03/19	0	24.60	0	0.00	24.20	0	8,967	0.00%
2021/03/18	71	24.59	1	24.60	24.40	70	9,205	0.76%
2021/03/16	1	24.15	13	24.15	24.05	-12	10,214	-0.12%
2021/03/12	7	24.37	0	0.00	24.30	7	11,261	0.06%
2021/03/11	1	23.95	3	23.90	24.15	-2	11,671	-0.02%
2021/03/10	9	23.70	0	0.00	23.50	9	12,307	0.07%
2021/03/09	2	23.05	1	23.40	23.05	1	12,599	0.01%
2021/03/08	20	23.65	0.1	23.50	23.30	19.9	12,988	0.15%
2021/03/05	2	23.50	2	23.35	23.60	0	13,490	0.00%
2021/03/04	1	24.35	5	23.95	23.80	-4	13,934	-0.03%
2021/03/03	2	24.60	4	24.21	24.55	-2	14,290	-0.01%
2021/03/02	1	24.75	0	0.00	24.30	1	14,512	0.01%
2021/02/26	2	24.50	5	24.37	24.45	-3	15,123	-0.02%
2021/02/25	2	24.85	0	0.00	24.90	2	16,307	0.01%
2021/02/24	1	25.35	0	0.00	24.95	1	16,690	0.01%
2021/02/23	1	25.20	0	0.00	25.40	1	16,965	0.01%
2021/02/22	11	25.40	6	25.35	25.45	5	17,300	0.03%
2021/02/18	4	24.65	15	24.68	25.00	-11	17,352	-0.06%
2021/02/17	1	24.10	0	24.45	24.80	1	17,488	0.01%
2021/02/05	12	24.11	0	0.00	23.85	12	17,636	0.07%
2021/02/03	25	24.45	21	24.25	24.00	4	20,297	0.02%
2021/02/02	10	24.15	4	24.00	23.90	6	20,268	0.03%
2021/01/28	3	24.23	0	24.95	24.10	3	20,288	0.01%
2021/01/26	12.1	24.89	0	0.00	24.45	12.1	20,419	0.06%
2021/01/25	8	24.48	0	0.00	25.25	8	20,443	0.04%
2021/01/22	0	0.00	1	23.90	23.80	-1	20,225	0.00%
2021/01/21	8	23.99	10	24.30	23.85	-2	20,153	-0.01%
2021/01/20	3	24.77	6	24.80	24.75	-3	19,974	-0.01%
2021/01/19	1	25.85	20	26.00	25.50	-19	19,904	-0.10%
2021/01/18	5	25.60	13	26.00	25.90	-8	19,888	-0.04%
2021/01/15	11	25.98	3	25.83	25.80	8	19,807	0.04%
2021/01/14	3	26.40	0	0.00	26.70	3	19,694	0.02%
2021/01/13	0.1	26.10	5.1	26.50	26.40	-5.1	19,635	-0.03%
2021/01/12	7	26.16	1	26.20	26.10	6	19,627	0.03%
2021/01/11	10	27.35	0	0.00	27.35	10	19,445	0.05%
2021/01/08	10.1	26.95	6	26.58	26.90	4.1	19,396	0.02%
2021/01/07	0.1	27.80	3	27.83	27.90	-2.9	19,146	-0.02%
2021/01/06	4	28.51	36	28.13	28.00	-32	19,138	-0.17%
2021/01/05	11	29.98	12	29.65	28.85	-1	18,887	-0.01%
2021/01/04	0	0.00	1	29.40	29.25	-1	18,481	-0.01%
2020/12/31	0	0.00	3	28.73	28.70	-3	18,409	-0.02%
2020/12/30	1	29.05	5.6	29.05	29.05	-4.6	18,389	-0.03%
2020/12/29	9	29.29	4	29.00	29.05	5	18,366	0.03%
2020/12/28	10	28.56	5	28.45	28.55	5	18,193	0.03%
2020/12/25	1	28.30	12	28.33	28.20	-11	18,123	-0.06%
2020/12/24	84	29.42	49	28.61	28.30	35	18,075	0.19%
2020/12/23	25	27.97	2	28.18	28.40	23	17,531	0.13%
2020/12/22	8	28.63	7	27.89	27.55	1	17,525	0.01%
2020/12/21	5	28.10	35	28.45	28.05	-30	17,375	-0.17%
2020/12/18	1	29.30	1	28.90	28.85	0	17,222	0.00%
2020/12/17	3	28.88	50	29.20	29.15	-47	17,114	-0.27%
2020/12/16	1	28.45	3	28.53	28.55	-2	16,949	-0.01%
2020/12/15	2	28.43	3	28.42	28.35	-1	16,987	-0.01%
2020/12/14	2	28.45	24	28.73	28.15	-22	16,817	-0.13%
2020/12/11	24	28.78	23	27.92	28.35	1	16,622	0.01%
2020/12/10	81	29.55	38.3	29.48	29.50	42.7	15,975	0.27%
2020/12/09	7.3	29.33	109	28.91	28.95	-101.7	15,487	-0.66%	大賣/鉅額交易
2020/12/08	3	28.38	25.7	27.91	28.85	-22.7	14,869	-0.15%
2020/12/07	8	27.74	36.1	27.87	28.00	-28.1	14,591	-0.19%
2020/12/04	75	26.62	34	26.63	27.25	41	14,306	0.29%
2020/12/03	37	25.44	48	25.22	25.40	-11	13,790	-0.08%
2020/12/02	11	24.87	5	25.25	25.25	6	13,659	0.04%
2020/12/01	18	24.51	9.4	24.61	24.45	8.6	13,459	0.06%
2020/11/30	27	23.72	31	23.80	24.05	-4	13,389	-0.03%
2020/11/27	14	23.43	10.4	23.16	23.05	3.6	13,684	0.03%
2020/11/26	13	22.88	4	22.75	22.75	9	13,364	0.07%
2020/11/25	51	22.90	24.5	22.73	22.80	26.5	13,205	0.20%
2020/11/24	32	22.25	31	21.88	22.80	1	12,683	0.01%
2020/11/23	65	21.08	12	21.00	21.05	53	11,589	0.46%
2020/11/20	4	20.95	49.4	21.17	21.40	-45.4	11,229	-0.40%
2020/11/19	61	20.92	0	0.00	20.55	61	11,119	0.55%
2020/11/18	4	20.34	12.3	20.25	20.20	-8.3	11,100	-0.07%
2020/11/16	35	20.06	1	20.10	20.30	34	11,432	0.30%
2020/11/13	3	19.65	8	19.89	20.15	-5	11,555	-0.04%
2020/11/12	32	20.67	63	20.42	20.10	-31	11,497	-0.27%
2020/11/11	118	20.16	54.7	20.63	20.90	63.3	10,545	0.60%	大買/
2020/11/10	0	0.00	5	19.00	19.00	-5	9,431	-0.05%
2020/11/09	10	19.18	2	19.25	19.10	8	9,448	0.08%
2020/11/06	6	18.89	5	18.99	19.00	1	9,507	0.01%
2020/11/05	1	18.85	0	0.00	18.75	1	9,529	0.01%
2020/11/04	21	19.01	11	18.80	18.80	10	9,792	0.10%
2020/11/03	4	19.03	0	0.00	18.90	4	9,779	0.04%
2020/11/02	0	0.00	55	18.16	18.80	-55	9,764	-0.56%
2020/10/29	0	0.00	38	18.15	18.45	-38	9,859	-0.39%
2020/10/28	1	18.30	0	0.00	18.25	1	9,821	0.01%
2020/10/27	0	0.00	6.1	18.25	18.30	-6.1	9,899	-0.06%
2020/10/26	2	18.23	0	0.00	18.20	2	9,994	0.02%
2020/10/23	5	18.50	0	0.00	18.50	5	10,095	0.05%
2020/10/22	2	18.30	0	0.00	18.30	2	10,304	0.02%
2020/10/20	0	0.00	11	18.74	18.40	-11	10,813	-0.10%
2020/10/19	11	18.45	0	0.00	18.80	11	11,154	0.10%
2020/10/16	24	18.38	3	18.55	18.30	21	12,284	0.17%
2020/10/15	2	18.55	0	0.00	18.55	2	12,340	0.02%
2020/10/14	2	19.05	0	0.00	19.15	2	12,525	0.02%
2020/10/13	5	19.05	0	0.00	19.10	5	12,750	0.04%
2020/10/12	20	19.06	2	19.05	19.05	18	12,835	0.14%
2020/10/08	2	19.05	2.7	18.98	18.95	-0.7	13,027	-0.01%
2020/10/07	3	19.00	15	18.98	18.95	-12	13,121	-0.09%
2020/10/06	8	18.91	2	18.88	18.75	6	13,190	0.05%
2020/10/05	13	18.65	0	0.00	18.80	13	13,421	0.10%
2020/09/30	2	18.50	0	0.00	18.45	2	13,652	0.01%
2020/09/29	0	0.00	1	18.40	18.25	-1	13,912	-0.01%
2020/09/28	9	17.94	13	18.17	18.05	-4	14,264	-0.03%
2020/09/25	0	0.00	18	17.52	17.25	-18	14,628	-0.12%
2020/09/22	101	18.00	3	18.05	18.10	98	16,114	0.61%	大買/
2020/09/21	12	18.74	3	18.60	18.40	9	17,453	0.05%
2020/09/18	4	18.59	10	18.80	18.45	-6	18,724	-0.03%
2020/09/17	2	18.65	21	18.51	18.55	-19	19,978	-0.10%
2020/09/16	0	0.00	3	18.60	18.30	-3	20,093	-0.01%
2020/09/15	350	18.41	2	18.45	18.35	348	20,160	1.73%	大買/鉅額交易
2020/09/14	1	18.40	6	18.28	18.35	-5	20,427	-0.02%
2020/09/11	0	0.00	6	17.67	17.95	-6	20,533	-0.03%
2020/09/10	0	0.00	7	18.05	17.95	-7	20,750	-0.03%
2020/09/09	1	18.25	1.1	17.92	18.25	-0.1	20,927	0.00%
2020/09/08	10	18.20	21.1	18.00	17.95	-11.1	20,932	-0.05%
2020/09/07	6	18.42	17	18.38	18.10	-11	20,986	-0.05%
2020/09/04	2	18.50	26	18.55	18.50	-24	21,137	-0.11%
2020/09/03	38.1	19.51	5	19.51	19.05	33.1	21,304	0.16%
2020/09/02	595	19.68	574	19.72	19.70	21	21,339	0.10%	大買/大賣/
2020/09/01	0	0.00	1	18.55	18.55	-1	21,468	0.00%
2020/08/31	43	19.25	3	18.92	18.90	40	22,529	0.18%
2020/08/28	4	19.13	0	0.00	18.90	4	22,792	0.02%
2020/08/27	2	19.00	0	0.00	18.85	2	22,718	0.01%
2020/08/26	3	18.95	0	0.00	18.80	3	22,626	0.01%
2020/08/25	6.1	18.94	1	18.95	18.90	5.1	22,715	0.02%
2020/08/24	4.1	19.12	2	19.10	19.10	2.1	22,502	0.01%
2020/08/21	4	18.16	4	18.59	18.60	0	22,231	0.00%
2020/08/20	1	17.30	7	17.61	17.70	-6	21,981	-0.03%
2020/08/19	5	18.86	1	19.25	18.60	4	21,774	0.02%
2020/08/18	1	18.35	8	18.81	18.85	-7	21,484	-0.03%
2020/08/17	12	18.77	8	18.98	18.60	4	21,357	0.02%
2020/08/14	4	18.46	0	0.00	18.60	4	21,046	0.02%
2020/08/10	10	18.40	8	18.20	18.20	2	20,700	0.01%
2020/08/06	7	17.90	0	0.00	17.85	7	21,102	0.03%
2020/08/04	5	17.95	6	17.78	17.90	-1	20,933	0.00%
2020/08/03	2	17.60	2	17.55	17.50	0	20,795	0.00%
2020/07/30	0	0.00	2	17.50	17.70	-2	20,785	-0.01%
2020/07/29	1	17.15	2	17.25	17.15	-1	20,785	0.00%
2020/07/28	5	17.15	0	0.00	16.90	5	20,938	0.02%
2020/07/27	0	0.00	5	17.35	17.30	-5	20,843	-0.02%
2020/07/24	2	17.60	11	17.70	17.80	-9	20,692	-0.04%
2020/07/23	1	18.35	20	18.30	18.25	-19	20,435	-0.09%
2020/07/22	10	19.19	8	19.28	19.05	2	20,038	0.01%
2020/07/21	10	17.95	4	17.65	17.55	6	18,941	0.03%
2020/07/20	3	17.47	0	0.00	17.70	3	18,845	0.02%
2020/07/17	10	18.15	4	17.38	17.50	6	18,634	0.03%
2020/07/16	1	18.45	0	0.00	18.30	1	18,373	0.01%
2020/07/15	0	0.00	9	18.34	18.25	-9	18,286	-0.05%
2020/07/14	6	18.94	1.2	19.11	18.90	4.8	18,136	0.03%
2020/07/13	0	0.00	6	19.52	19.25	-6	18,054	-0.03%
2020/07/10	0	0.00	9	19.27	19.20	-9	17,983	-0.05%
2020/07/09	1	19.20	15	19.63	19.20	-14	17,778	-0.08%
2020/07/08	18	19.24	190	19.14	19.20	-172	17,559	-0.98%	大賣/鉅額交易
2020/07/07	9	19.49	10	19.38	19.15	-1	17,323	-0.01%
2020/07/06	16	19.50	12	19.65	19.90	4	16,951	0.02%
2020/07/03	5	19.57	17	19.54	19.00	-12	16,535	-0.07%
2020/07/02	1	19.80	6	19.89	19.95	-5	16,073	-0.03%
2020/07/01	47	19.35	58.2	19.26	19.40	-11.2	15,487	-0.07%
2020/06/30	53	19.71	25	19.70	19.10	28	14,947	0.19%
2020/06/29	20	17.52	53	17.71	18.60	-33	13,696	-0.24%
2020/06/24	50	17.06	19	17.03	16.95	31	12,431	0.25%
2020/06/23	0	0.00	5	16.75	16.75	-5	11,004	-0.05%
2020/06/22	5	14.65	0	0.00	15.25	5	10,870	0.05%
2020/06/19	1	14.85	5	14.90	13.90	-4	10,806	-0.04%
2020/06/18	8	14.74	1	14.90	14.60	7	10,561	0.07%
2020/06/17	2.3	15.12	0.1	14.90	15.00	2.2	10,446	0.02%
2020/06/16	7	14.81	4	14.63	14.60	3	10,201	0.03%
2020/06/12	0	0.00	1	13.80	14.10	-1	9,988	-0.01%
2020/06/11	8	14.75	16	14.71	14.45	-8	9,849	-0.08%
2020/06/10	20	14.86	39	14.75	14.55	-19	9,647	-0.20%
2020/06/09	21	15.65	20	15.70	15.50	1	9,516	0.01%
2020/06/08	213	16.04	26	15.94	16.15	187	9,108	2.05%	大買/鉅額交易
2020/06/05	49	14.38	26	14.34	15.05	23	8,245	0.28%
2020/06/04	6	13.68	2	13.98	14.15	4	7,140	0.06%
2020/06/02	1	12.60	11	12.89	12.75	-10	6,776	-0.15%
2020/06/01	7	12.82	2	12.68	12.85	5	6,864	0.07%
2020/05/27	2	12.35	0	0.00	12.30	2	6,749	0.03%
2020/05/26	0	0.00	10	12.51	12.45	-10	6,830	-0.15%
2020/05/22	2	12.30	10	12.61	12.25	-8	6,734	-0.12%
2020/05/21	4	12.73	0	0.00	12.65	4	6,755	0.06%
2020/05/19	0	0.00	1	12.55	12.55	-1	6,732	-0.01%
2020/05/15	0	0.00	5	12.97	12.50	-5	6,722	-0.07%
2020/05/14	22	13.60	500	13.32	13.10	-478	6,607	-7.23%	大賣/鉅額交易
2020/05/13	478	13.14	0	0.00	13.20	478	6,223	7.68%	大買/鉅額交易
2020/05/12	0	0.00	1	12.70	12.55	-1	6,559	-0.02%
2020/05/11	0	0.00	1	12.55	12.65	-1	6,565	-0.02%
2020/05/08	0	0.00	55	12.63	12.55	-55	6,537	-0.84%
2020/05/07	17	12.83	12	12.75	12.70	5	6,518	0.08%
2020/05/06	40	12.73	1	12.85	12.60	39	6,486	0.60%
2020/05/05	10	12.95	17	12.94	12.65	-7	6,448	-0.11%
2020/05/04	53	12.82	17	13.01	12.85	36	6,360	0.57%
2020/04/30	2	12.45	22	12.30	12.20	-20	6,091	-0.33%
2020/04/29	0	0.00	1	12.35	12.30	-1	6,058	-0.02%
2020/04/28	0	0.00	5	12.10	12.05	-5	6,094	-0.08%
2020/04/24	1	12.05	0	0.00	12.15	1	6,255	0.02%
2020/04/23	1	11.70	1	11.65	11.75	0	6,239	0.00%
2020/04/22	0	0.00	4	11.63	11.60	-4	6,351	-0.06%
2020/04/21	5	11.56	0	0.00	11.20	5	6,346	0.08%
2020/04/20	1	11.60	0	0.00	11.55	1	6,395	0.02%
2020/04/17	2	11.98	1	11.70	11.65	1	6,396	0.02%
2020/04/16	2	12.38	0	0.00	12.30	2	6,288	0.03%
2020/04/14	2	12.60	22.3	12.54	12.45	-20.3	6,240	-0.33%
2020/04/13	20	12.30	2	12.33	12.15	18	6,138	0.29%
2020/04/08	3	12.10	0	0.00	12.05	3	6,266	0.05%
2020/04/07	0	0.00	4	11.70	11.70	-4	6,267	-0.06%
2020/04/01	0	0.00	5	11.36	11.50	-5	6,229	-0.08%
2020/03/31	6	11.58	0	0.00	11.70	6	6,182	0.10%
2020/03/30	5	10.90	17	10.83	10.95	-12	6,045	-0.20%
2020/03/26	10	10.30	0	0.00	10.50	10	6,044	0.17%
2020/03/25	11	10.30	9	10.32	10.50	2	6,039	0.03%
2020/03/24	7	9.92	4	10.10	10.00	3	5,977	0.05%
2020/03/23	11	9.50	8	9.29	9.48	3	5,916	0.05%
2020/03/19	0	0.00	89	8.09	8.08	-89	5,853	-1.52%
2020/03/18	8	8.98	2	8.97	8.97	6	5,718	0.10%
2020/03/17	0	0.00	11	9.06	9.17	-11	5,669	-0.19%
2020/03/13	6	10.05	0	0.00	10.30	6	5,604	0.11%
2020/03/12	0	0.00	10	11.25	11.10	-10	5,349	-0.19%
2020/03/11	0	0.00	1	12.20	11.95	-1	5,250	-0.02%
2020/03/10	0	0.00	5	11.90	12.15	-5	5,260	-0.10%
2020/03/06	0	0.00	7	12.90	12.90	-7	5,145	-0.14%
2020/03/05	6	13.18	0	0.00	13.15	6	5,204	0.12%
2020/03/04	8	12.68	0	0.00	13.00	8	5,094	0.16%
2020/03/03	1	13.00	0	0.00	12.85	1	5,109	0.02%
2020/02/27	0	0.00	1	13.30	12.80	-1	5,504	-0.02%
2020/02/25	6	13.58	13	13.65	13.60	-7	5,629	-0.12%
2020/02/24	6	13.76	5	13.70	13.70	1	5,608	0.02%
2020/02/21	0	0.00	10	14.10	14.05	-10	5,540	-0.18%
2020/02/19	0	0.00	8	14.20	14.15	-8	5,561	-0.14%
2020/02/17	0	0.00	10	13.95	14.05	-10	5,418	-0.18%
2020/02/14	31	14.43	5	14.25	14.15	26	5,363	0.48%
2020/02/13	171	14.36	152	14.59	14.55	19	5,129	0.37%	大買/大賣/
2020/02/11	1	13.65	0	0.00	13.65	1	4,647	0.02%
2020/02/10	0	0.00	5	13.60	13.60	-5	4,639	-0.11%
2020/02/05	0	0.00	5	13.40	13.35	-5	4,577	-0.11%
2020/02/04	0	0.00	10	13.60	13.55	-10	4,536	-0.22%
2020/02/03	12	13.30	24	13.53	13.35	-12	4,505	-0.27%
2020/01/31	22	13.86	0	0.00	13.85	22	4,398	0.50%
2020/01/30	10	13.81	67	13.72	13.65	-57	4,365	-1.31%
2020/01/20	10	14.40	2	14.40	14.35	8	4,159	0.19%
2020/01/17	0	0.00	1	14.20	14.30	-1	4,082	-0.02%
2020/01/16	5	14.21	14	14.20	14.20	-9	4,057	-0.22%
2020/01/15	3	13.90	0	0.00	13.90	3	3,930	0.08%
2020/01/14	3	14.00	1	14.00	14.00	2	3,881	0.05%
2020/01/13	3	13.67	0.4	13.70	13.80	2.6	3,806	0.07%
2020/01/09	4	13.49	2	13.60	13.65	2	3,725	0.05%
2020/01/07	0	0.00	12	13.50	13.45	-12	3,619	-0.33%
2020/01/06	11	13.41	11	13.45	13.45	0	3,616	0.00%
2020/01/03	5	13.70	5	13.67	13.70	0	3,537	0.00%
2020/01/02	0	0.00	10	13.55	13.65	-10	3,406	-0.29%
2019/12/31	0	0.00	2	13.15	13.30	-2	3,260	-0.06%
2019/12/27	0	0.00	13	13.00	13.00	-13	3,153	-0.41%
2019/12/26	0	0.00	1	12.95	12.95	-1	3,161	-0.03%
2019/12/23	19	13.25	4	12.99	13.00	15	3,432	0.44%
2019/12/20	0	0.00	3	13.00	13.05	-3	3,363	-0.09%
2019/12/19	5	12.95	5	13.00	12.90	0	3,348	0.00%
2019/12/16	3	12.97	4	12.90	12.90	-1	3,358	-0.03%
2019/12/11	1	12.85	0	0.00	12.85	1	3,243	0.03%
2019/12/09	1	12.70	0	0.00	12.65	1	3,156	0.03%
2019/12/06	0	0.00	8	12.63	12.55	-8	3,142	-0.25%
2019/12/05	10	12.60	12	12.63	12.70	-2	3,147	-0.06%
2019/12/04	7	12.57	0	0.00	12.55	7	3,158	0.22%
2019/12/02	30	12.78	11	12.57	12.50	19	3,191	0.60%
2019/11/29	1	12.70	0	0.00	12.70	1	3,138	0.03%
2019/11/27	13	12.93	10	12.95	12.95	3	3,090	0.10%
2019/11/26	42	13.06	10	12.90	12.90	32	3,041	1.05%
2019/11/25	15	12.92	13.9	13.25	13.25	1.1	2,711	0.04%
2019/11/22	0	0.00	1	12.05	12.05	-1	2,461	-0.04%
2019/11/18	5	12.30	1	12.20	12.20	4	2,715	0.15%
2019/11/08	0	0.00	3	11.95	11.90	-3	2,740	-0.11%
2019/11/06	0	0.00	1	11.90	11.85	-1	2,781	-0.04%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	0	0.00	10	12.10	12.10	-10	2,909	-0.34%
2019/10/28	0	0.00	6.7	12.02	11.95	-6.7	2,941	-0.23%
2019/10/25	0	0.00	1	12.10	12.10	-1	2,983	-0.03%
2019/10/22	0	0.00	3	12.20	12.15	-3	3,122	-0.10%
2019/10/17	0	0.00	6	12.10	12.20	-6	3,291	-0.18%
2019/10/07	2	11.60	0	0.00	11.60	2	3,439	0.06%
2019/10/04	0	0.00	2	11.75	11.70	-2	3,446	-0.06%
2019/10/02	4	11.65	0	0.00	11.80	4	3,500	0.11%
2019/10/01	0.9	11.70	25	11.85	11.75	-24.1	3,686	-0.65%
2019/09/27	4	12.29	0	0.00	12.15	4	3,575	0.11%
2019/09/25	8	12.15	0	0.00	12.10	8	3,391	0.24%
2019/09/24	25	12.34	0	0.00	12.30	25	3,400	0.74%
2019/09/12	0	0.00	1	12.45	12.45	-1	3,439	-0.03%
2019/09/11	0	0.00	5	12.50	12.35	-5	3,490	-0.14%
2019/09/06	0	0.00	5	13.00	12.90	-5	3,534	-0.14%
2019/09/05	97	12.85	0	0.00	12.80	97	3,761	2.58%
2019/09/04	0	0.00	6	12.90	12.85	-6	3,894	-0.15%
2019/09/03	0	0.00	2	12.90	12.85	-2	3,932	-0.05%
2019/09/02	0	0.00	2	12.80	12.80	-2	3,917	-0.05%
2019/08/30	10	12.56	0	0.00	12.65	10	3,891	0.26%
2019/08/29	10	12.40	0	0.00	12.35	10	3,850	0.26%
2019/08/26	3	11.97	5	11.95	11.95	-2	3,792	-0.05%
2019/08/22	15	12.73	0	0.00	12.40	15	3,871	0.39%
2019/08/21	0	0.00	1	12.70	12.70	-1	3,854	-0.03%
2019/08/19	0	0.00	2	12.35	12.40	-2	3,717	-0.05%
2019/08/15	0	0.00	1	12.10	12.15	-1	3,791	-0.03%
2019/08/14	0	0.00	1	12.50	12.30	-1	3,863	-0.03%
2019/08/13	6	12.41	0	0.00	12.35	6	3,887	0.15%
2019/08/12	0	0.00	7	12.35	12.55	-7	3,946	-0.18%
2019/08/07	0	0.00	4	12.25	12.20	-4	4,103	-0.10%
2019/08/06	1	12.20	5	11.60	12.20	-4	4,258	-0.09%
2019/08/05	0	0.00	10	12.20	12.00	-10	4,550	-0.22%
2019/08/02	1	12.50	30	12.63	12.65	-29	4,635	-0.63%
2019/08/01	0	0.00	0.7	13.00	13.00	-0.7	4,841	-0.01%
2019/07/31	0	0.00	43	13.07	13.20	-43	4,987	-0.86%
2019/07/30	1	13.55	0	0.00	13.15	1	5,084	0.02%
2019/07/29	0	0.00	14	13.35	13.30	-14	5,217	-0.27%
2019/07/25	5	13.40	30	13.35	13.35	-25	6,143	-0.41%
2019/07/23	36	13.25	10	13.07	12.90	26	6,202	0.42%
2019/07/22	3	13.03	1	13.00	13.00	2	6,357	0.03%
2019/07/19	4	12.85	0	0.00	12.90	4	6,437	0.06%
2019/07/18	17	12.97	2	13.00	12.70	15	6,607	0.23%
2019/07/17	10	12.85	1	12.80	12.80	9	6,612	0.14%
2019/07/16	10	12.90	7	12.95	12.95	3	6,783	0.04%
2019/07/15	10	12.95	10	12.90	12.90	0	6,835	0.00%
2019/07/12	0	0.00	3	13.00	13.00	-3	7,181	-0.04%
2019/07/11	5	13.05	21	13.05	13.05	-16	7,279	-0.22%
2019/07/10	2	12.88	0	0.00	12.85	2	7,372	0.03%
2019/07/08	1	13.20	0	0.00	13.10	1	7,410	0.01%
2019/07/05	52	13.23	0	0.00	13.20	52	7,475	0.70%
2019/07/01	0	0.00	0.1	12.75	12.75	-0.1	7,445	0.00%
2019/06/25	1	12.70	0	0.00	12.50	1	7,759	0.01%
2019/06/24	0	0.00	1	12.60	12.60	-1	7,881	-0.01%
2019/06/21	1	12.80	1	12.75	12.75	0	7,919	0.00%
2019/06/20	1	12.70	0	0.00	12.70	1	7,947	0.01%
2019/06/19	1	12.55	10	12.50	12.55	-9	8,085	-0.11%
2019/06/14	10	12.50	0	0.00	12.55	10	8,886	0.11%
2019/06/13	12	12.57	13	12.72	12.55	-1	8,966	-0.01%
2019/06/12	5	12.21	1	12.35	12.40	4	8,724	0.05%
2019/06/11	1	11.90	0	0.00	11.90	1	8,702	0.01%
2019/06/04	0	0.00	2	11.65	11.65	-2	8,892	-0.02%
2019/06/03	0	0.00	2	11.55	11.60	-2	8,925	-0.02%
2019/05/31	4	11.83	0	0.00	11.80	4	8,947	0.04%
2019/05/29	9	11.45	0	0.00	11.40	9	9,085	0.10%
2019/05/24	2	11.55	0	0.00	11.50	2	9,051	0.02%
2019/05/22	10	11.75	0	0.00	11.60	10	9,199	0.11%
2019/05/20	1	11.55	0	0.00	11.50	1	9,185	0.01%
2019/05/16	0	0.00	1	12.30	11.85	-1	9,242	-0.01%
2019/05/15	2	12.50	0	0.00	12.35	2	9,614	0.02%
2019/05/14	0	0.00	3	12.30	12.15	-3	9,640	-0.03%
2019/05/10	3	13.70	0	0.00	13.55	3	9,281	0.03%
2019/05/09	5	13.55	0	0.00	13.70	5	9,211	0.05%
2019/05/08	8.5	14.35	8	14.15	14.35	0.5	8,996	0.01%
2019/05/07	4	15.05	0	0.00	14.75	4	8,883	0.05%
2019/05/06	25	14.98	20	15.05	14.90	5	8,966	0.06%
2019/05/03	25	15.35	12	14.96	15.40	13	8,773	0.15%
2019/05/02	41	14.91	36	15.04	15.05	5	8,496	0.06%
2019/04/29	3	14.02	0	0.00	13.95	3	7,805	0.04%
2019/04/26	1	14.50	21	14.50	14.40	-20	7,745	-0.26%
2019/04/24	2	14.55	1	14.20	14.10	1	7,564	0.01%
2019/04/22	32	14.23	0	0.00	14.20	32	7,773	0.41%
2019/04/19	10	13.80	0	0.00	13.80	10	7,779	0.13%
2019/04/18	13	14.11	3	14.17	13.55	10	8,125	0.12%
2019/04/17	1	13.85	2	13.80	13.85	-1	8,543	-0.01%
2019/04/16	2.5	13.69	0	0.00	13.70	2.5	8,497	0.03%
2019/04/12	0	0.00	2	13.40	13.40	-2	8,563	-0.02%
2019/04/01	5	13.63	0	0.00	13.60	5	10,052	0.05%
2019/03/22	1	13.70	10	13.80	13.80	-9	9,594	-0.09%
2019/03/21	17	14.11	17	14.16	14.00	0	9,456	0.00%
2019/03/19	13	13.87	2	13.50	13.40	11	9,052	0.12%
2019/03/13	50	13.05	50	13.15	13.15	0	9,268	0.00%
2019/03/12	0	0.00	3	13.10	13.00	-3	9,091	-0.03%
2019/03/11	0	0.00	40	12.95	12.90	-40	9,108	-0.44%
2019/03/08	0	0.00	2	12.80	12.80	-2	9,112	-0.02%
2019/03/05	0	0.00	1	13.45	13.15	-1	9,057	-0.01%
2019/03/04	40	13.05	0	0.00	13.10	40	8,887	0.45%
2019/02/27	0	0.00	4	12.95	13.00	-4	8,894	-0.04%
2019/02/22	3	13.15	1	12.95	13.15	2	8,853	0.02%
2019/02/21	3	13.10	0	0.00	12.90	3	8,753	0.03%
2019/02/18	3	12.92	0	0.00	12.85	3	8,521	0.04%
2019/02/15	2	13.25	0	0.00	13.10	2	8,447	0.02%
2019/02/14	31	13.37	42	13.65	13.20	-11	8,325	-0.13%
2019/02/11	0	0.00	13	12.25	12.25	-13	7,616	-0.17%
2019/01/30	0	0.00	1	12.25	12.20	-1	7,617	-0.01%
2019/01/28	0	0.00	1	12.60	12.50	-1	7,513	-0.01%
2019/01/25	2	12.60	0	0.00	12.65	2	7,461	0.03%
2019/01/23	2	12.40	0	0.00	12.40	2	7,226	0.03%
2019/01/21	0.4	12.30	0	0.00	12.35	0.4	7,129	0.01%
2019/01/16	1	12.35	1	12.45	12.50	0	7,001	0.00%
2019/01/15	9	13.07	7	12.87	12.55	2	6,863	0.03%
2019/01/14	13	12.80	0	0.00	12.70	13	6,417	0.20%
2019/01/11	1	12.75	11	12.92	12.60	-10	6,353	-0.16%
2019/01/10	12	13.01	4	13.00	12.95	8	6,139	0.13%
2019/01/09	102	13.10	123	13.17	13.10	-21	5,724	-0.37%	大買/大賣/
2019/01/08	4	11.99	1	11.90	12.00	3	4,922	0.06%
2019/01/07	1	12.20	1	12.00	11.95	0	4,858	0.00%
2019/01/04	2	12.03	1	11.95	12.00	1	4,802	0.02%
2019/01/03	3	12.17	5	12.08	11.90	-2	4,804	-0.04%
2019/01/02	12	12.32	11	12.17	12.05	1	4,712	0.02%
2018/12/28	30	12.11	26	12.02	12.05	4	4,475	0.09%
2018/12/27	12	12.05	2	12.05	12.20	10	3,741	0.27%
2018/12/24	1	11.20	0	0.00	11.20	1	3,024	0.03%
2018/12/21	10	10.85	310	10.72	10.85	-300	3,065	-9.79%	大賣/鉅額交易
2018/12/19	4	11.70	4	11.35	11.35	0	3,087	0.00%
2018/12/18	100	11.38	0	0.00	11.35	100	3,044	3.28%
2018/12/17	200	11.58	0	0.00	11.50	200	3,041	6.57%	大買/鉅額交易
2018/12/12	0	0.00	1	12.00	11.95	-1	2,954	-0.03%
2018/12/11	0	0.00	30	11.80	11.80	-30	2,826	-1.06%
2018/12/10	3	11.93	711	11.98	11.80	-708	2,730	-25.93%	大賣/鉅額交易
2018/12/07	410	11.79	2	11.80	11.80	408	2,268	17.99%	大買/鉅額交易
2018/12/05	100	11.35	0	0.00	11.30	100	2,003	4.99%
2018/12/04	200	11.50	0	0.00	11.50	200	2,041	9.80%	大買/鉅額交易
2018/12/03	1	11.35	2	11.25	11.30	-1	2,027	-0.05%
2018/11/23	0	0.00	2	10.70	10.60	-2	2,007	-0.10%
2018/11/22	0	0.00	1	10.95	10.80	-1	2,011	-0.05%
2018/11/21	1	10.85	1	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%
2018/11/09	0	0.00	3	10.35	10.30	-3	2,083	-0.14%
2018/11/08	1	10.45	5	10.47	10.45	-4	2,119	-0.19%
2018/11/02	1	10.25	1	10.35	10.15	0	2,363	0.00%
2018/11/01	0	0.00	3	10.25	10.20	-3	2,425	-0.12%
2018/10/31	0.4	10.05	0	0.00	10.05	0.4	2,551	0.02%
2018/10/18	10	10.00	0	0.00	10.00	10	3,234	0.31%
2018/10/16	1	10.00	1	10.00	10.00	0	3,302	0.00%
2018/10/15	3	9.95	1	10.00	10.00	2	3,510	0.06%
2018/10/11	2	9.89	14	9.61	9.51	-12	3,709	-0.32%
2018/10/09	3	10.60	0	0.00	10.55	3	3,635	0.08%
2018/10/08	0	0.00	3	10.82	10.65	-3	3,621	-0.08%
2018/10/03	2	11.65	0	0.00	11.45	2	3,705	0.05%
2018/09/28	4	11.63	14	11.59	11.65	-10	3,878	-0.26%
2018/09/27	24	11.67	2	11.70	11.65	22	3,936	0.56%
2018/09/10	1	11.05	0	0.00	11.10	1	5,833	0.02%
2018/09/07	0	0.00	7	11.37	11.45	-7	5,922	-0.12%
2018/09/06	4	11.86	1.4	11.89	11.85	2.6	6,068	0.04%
2018/09/05	3	11.90	0	0.00	11.85	3	6,233	0.05%
2018/09/04	0	0.00	2	11.85	11.90	-2	6,372	-0.03%
2018/09/03	1	11.80	6	11.80	11.80	-5	6,623	-0.08%
2018/08/31	0	0.00	5	12.00	12.15	-5	6,757	-0.07%
2018/08/28	8	12.13	0	0.00	12.05	8	7,856	0.10%
2018/08/21	7	11.68	0	0.00	11.70	7	10,707	0.07%
2018/08/16	2	11.50	0	0.00	11.55	2	11,452	0.02%
2018/08/15	0	0.00	10	11.65	11.50	-10	11,468	-0.09%
2018/08/13	1	12.00	1	11.65	11.70	0	11,519	0.00%
2018/08/07	4	13.30	0	0.00	12.90	4	11,535	0.03%
2018/08/06	1	13.60	0	0.00	13.65	1	11,524	0.01%
2018/08/02	2	13.80	2	13.55	13.55	0	11,713	0.00%
2018/07/31	0	0.00	4	13.90	13.85	-4	11,793	-0.03%
2018/07/30	3	14.10	13	14.02	13.90	-10	11,765	-0.08%
2018/07/27	1	13.95	0	0.00	13.95	1	11,709	0.01%
2018/07/26	5	14.40	1	14.20	14.15	4	11,777	0.03%
2018/07/25	0	0.00	3	13.50	13.75	-3	11,423	-0.03%
2018/07/24	2	13.55	0	0.00	13.55	2	11,391	0.02%
2018/07/23	1	13.60	0	0.00	13.45	1	11,384	0.01%
2018/07/20	15	14.20	19	14.00	13.80	-4	11,348	-0.04%
2018/07/19	0	0.00	4	13.88	14.10	-4	11,148	-0.04%
2018/07/18	7	13.76	0	0.00	13.55	7	11,136	0.06%
2018/07/17	8	13.25	0	0.00	13.20	8	11,029	0.07%
2018/07/13	2	13.50	1	13.50	13.45	1	10,974	0.01%
2018/07/12	0	0.00	7	13.15	13.20	-7	10,896	-0.06%
2018/07/11	0	0.00	12	13.25	13.15	-12	10,897	-0.11%
2018/07/10	0	0.00	1	13.70	13.55	-1	10,881	-0.01%
2018/07/06	0	0.00	2	13.20	13.40	-2	10,787	-0.02%
2018/07/05	4	13.18	1	13.45	13.05	3	10,751	0.03%
2018/07/04	4	13.68	0	0.00	13.55	4	10,676	0.04%
2018/07/03	1	13.60	0	0.00	13.50	1	10,551	0.01%
2018/07/02	0	0.00	2	13.83	13.65	-2	10,540	-0.02%
2018/06/29	1	13.90	0	0.00	13.90	1	10,606	0.01%
2018/06/28	15	13.85	0	0.00	13.65	15	10,542	0.14%
2018/06/27	2	13.50	0	0.00	13.85	2	10,492	0.02%
2018/06/26	0	0.00	7	13.89	13.70	-7	10,414	-0.07%
2018/06/25	8	13.46	800	14.09	13.30	-792	9,758	-8.12%	大賣/鉅額交易
2018/06/22	1	14.30	0	0.00	14.25	1	9,550	0.01%
2018/06/21	0	0.00	1	14.75	14.70	-1	9,443	-0.01%
2018/06/20	1	14.90	0	0.00	14.90	1	9,372	0.01%
2018/06/19	12	15.19	5	15.08	14.95	7	9,163	0.08%
2018/06/15	2	14.55	4	14.96	14.95	-2	9,080	-0.02%
2018/06/14	3	14.72	0	0.00	14.65	3	8,974	0.03%
2018/06/13	3.5	14.47	4	14.55	14.35	-0.5	8,788	-0.01%
2018/06/12	1	15.15	7	14.85	14.80	-6	8,634	-0.07%
2018/06/11	11	15.11	1	15.20	15.20	10	8,501	0.12%
2018/06/08	0	0.00	41.3	15.01	14.95	-41.3	8,273	-0.50%
2018/06/07	5	15.41	10	15.15	15.05	-5	8,130	-0.06%
2018/06/06	4	15.20	31	15.23	15.40	-27	7,829	-0.34%
2018/06/05	35.3	14.91	14.4	14.64	14.70	20.9	7,543	0.28%
2018/06/04	73	15.34	18	15.21	15.35	55	7,316	0.75%
2018/06/01	11.1	14.68	18	14.66	14.60	-6.9	6,950	-0.10%
2018/05/31	59	15.52	37.3	15.58	15.10	21.7	6,711	0.32%
2018/05/30	6	14.53	18	14.46	14.80	-12	5,943	-0.20%
2018/05/29	17.3	14.43	36	14.42	14.70	-18.7	5,542	-0.34%
2018/05/28	28	13.57	35	13.65	13.75	-7	4,475	-0.16%
2018/05/25	0	0.00	4	12.45	12.50	-4	3,834	-0.10%
2018/05/24	30	12.45	0	0.00	12.40	30	3,834	0.78%
2018/05/21	0	0.00	1	12.50	12.50	-1	3,949	-0.03%
2018/05/16	0.3	12.20	0	0.00	12.25	0.3	3,909	0.01%
2018/05/15	0.3	12.15	0	0.00	12.20	0.3	3,879	0.01%
2018/05/14	12	12.20	0	0.00	12.25	12	3,949	0.30%
2018/05/11	10	12.20	5	12.20	11.95	5	3,894	0.13%
2018/05/08	0	0.00	1	11.75	11.65	-1	3,953	-0.03%
2018/05/03	0.3	11.10	0	0.00	11.15	0.3	3,972	0.01%
2018/04/30	0	0.00	1	10.95	11.00	-1	3,926	-0.03%
2018/04/26	0	0.00	7	11.20	10.90	-7	4,139	-0.17%
2018/04/24	8	11.34	0	0.00	11.25	8	4,402	0.18%
2018/04/17	0	0.00	108	11.00	10.95	-108	4,980	-2.17%	大賣/鉅額交易
2018/04/16	8	11.20	0	0.00	11.20	8	5,326	0.15%
2018/04/12	20	11.30	0	0.00	11.30	20	6,408	0.31%
2018/04/11	1	11.35	0	0.00	11.35	1	7,074	0.01%
2018/04/02	40	11.50	25	11.65	11.50	15	7,518	0.20%
2018/03/30	25	11.40	0	0.00	11.40	25	7,397	0.34%
2018/03/29	40	11.40	0	0.00	11.45	40	7,401	0.54%
2018/03/23	0	0.00	2	11.10	11.15	-2	7,383	-0.03%
2018/03/21	1	11.50	0	0.00	11.60	1	7,332	0.01%
2018/03/14	0	0.00	3	11.90	12.00	-3	7,265	-0.04%
2018/03/12	1	11.80	0	0.00	11.90	1	7,235	0.01%
2018/03/09	3	12.10	0	0.00	11.80	3	7,196	0.04%
2018/03/02	0	0.00	5	11.40	11.40	-5	7,130	-0.07%
2018/03/01	2	11.40	0	0.00	11.40	2	7,155	0.03%
2018/02/27	300	11.50	0	0.00	11.40	300	7,166	4.19%	大買/鉅額交易
2018/02/26	500	11.45	1	11.25	11.25	499	7,109	7.02%	大買/鉅額交易
2018/02/22	20	11.20	5	11.20	11.20	15	7,097	0.21%
2018/02/21	5	11.30	0	0.00	11.30	5	7,163	0.07%
2018/02/12	0	0.00	10	10.80	10.60	-10	7,023	-0.14%
2018/02/09	1	10.40	0	0.00	10.75	1	6,977	0.01%
2018/02/07	0.3	11.05	1	11.25	11.05	-0.8	6,926	-0.01%
2018/02/06	5	11.03	65	11.20	10.85	-60	6,946	-0.86%
2018/02/05	6	11.94	45	11.93	11.85	-39	6,866	-0.57%
2018/02/02	0	0.00	1	12.45	12.45	-1	6,799	-0.01%
2018/02/01	2	12.95	0	0.00	12.85	2	6,761	0.03%
2018/01/31	11.3	12.97	11	12.71	13.05	0.3	6,776	0.00%
2018/01/29	4	12.71	0	0.00	12.60	4	6,553	0.06%
2018/01/23	7	12.74	10	12.69	12.55	-3	6,370	-0.05%
2018/01/19	0	0.00	7	12.60	12.40	-7	6,280	-0.11%
2018/01/18	0	0.00	4	12.94	12.50	-4	6,271	-0.06%
2018/01/17	15	12.41	1	12.30	12.45	14	6,067	0.23%
2018/01/16	6	12.45	16.3	12.39	12.40	-10.3	5,996	-0.17%
2018/01/15	5	12.20	801	12.35	12.20	-796	5,924	-13.44%	大賣/鉅額交易
2018/01/12	15	12.97	12	12.86	12.80	3	5,731	0.05%
2018/01/11	14.2	13.01	38	13.01	12.95	-23.8	5,662	-0.42%
2018/01/10	21	13.08	8	13.03	13.05	13	5,506	0.24%
2018/01/09	5.3	12.84	6.7	12.83	12.80	-1.4	5,365	-0.03%
2018/01/08	81	13.24	14	13.16	13.15	67	5,139	1.30%
2018/01/05	32	12.03	25	12.26	12.80	7	4,280	0.16%
2018/01/04	63	11.63	43.3	11.72	11.65	19.7	3,617	0.55%
2018/01/03	11	11.05	0	0.00	10.95	11	3,259	0.34%
2018/01/02	0	0.00	0.2	10.60	10.70	-0.2	3,125	-0.01%