友訊 (2332)-永豐金-萬盛券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	0	0.00	1	21.89	21.75	-1	4,562	-0.02%
2024/11/21	24	21.46	30	21.70	21.50	-6	4,415	-0.14%
2024/11/20	3	21.88	32	21.58	21.65	-29	4,252	-0.68%
2024/11/19	1	21.15	16	21.22	21.35	-15	3,801	-0.39%
2024/11/18	6	20.36	0	0.00	20.15	6	3,521	0.17%
2024/11/15	40	20.25	1	20.40	20.20	39	3,465	1.13%
2024/11/14	0	0.00	4	20.20	19.65	-4	3,387	-0.12%
2024/11/13	4	19.30	0	0.00	19.20	4	3,224	0.12%
2024/11/12	6	18.93	0	0.00	19.05	6	3,195	0.19%
2024/11/11	0	0.00	2	20.28	20.30	-2	3,052	-0.07%
2024/11/08	2	20.70	2	20.03	19.95	0	2,964	0.00%
2024/11/07	11	20.26	9.6	20.40	20.80	1.4	2,807	0.05%
2024/11/06	0	0.00	4	19.70	19.60	-4	2,563	-0.16%
2024/10/30	2	19.60	4	19.45	19.10	-2	2,658	-0.08%
2024/10/28	1	19.40	0	0.00	19.50	1	2,613	0.04%
2024/10/25	0	0.00	2	19.88	19.85	-2	2,588	-0.08%
2024/10/21	2	20.10	7	20.14	20.05	-5	2,519	-0.20%
2024/10/18	2	19.80	1	19.95	19.75	1	2,448	0.04%
2024/10/14	0	0.00	0.9	19.00	19.25	-0.9	2,763	-0.03%
2024/10/09	0	0.00	1	18.80	18.45	-1	2,788	-0.04%
2024/10/01	1	19.15	1	19.15	19.25	0	2,938	0.00%
2024/09/30	0	19.20	0	0.00	19.35	0	2,997	0.00%
2024/09/26	0	19.30	0.2	19.30	19.15	-0.2	3,287	-0.01%
2024/09/23	0	0.00	1	19.70	19.60	-1	3,246	-0.03%
2024/09/20	1	19.70	16	19.91	19.30	-15	3,207	-0.47%
2024/09/18	0.2	19.40	2	19.70	19.20	-1.8	3,104	-0.06%
2024/09/16	5	19.69	2	19.80	19.45	3	3,091	0.10%
2024/09/04	0	0.00	1	18.05	18.20	-1	2,926	-0.03%
2024/09/03	0	0.00	2	18.40	18.40	-2	2,889	-0.07%
2024/08/30	2	18.90	0	0.00	18.90	2	2,877	0.07%
2024/08/29	0	0.00	1	18.90	18.90	-1	2,884	-0.03%
2024/08/27	0	0.00	1	18.75	18.75	-1	2,894	-0.03%
2024/08/26	1	18.60	0	0.00	18.65	1	2,923	0.03%
2024/08/15	0	0.00	2	17.25	17.25	-2	3,106	-0.06%
2024/08/08	1	17.15	0	0.00	17.15	1	3,205	0.03%
2024/08/06	2	16.25	3	15.77	16.25	-1	3,182	-0.03%
2024/07/26	1	18.00	0	0.00	18.25	1	3,005	0.03%
2024/07/23	1	18.60	0	0.00	18.55	1	2,997	0.03%
2024/07/22	0	0.00	4	18.71	18.65	-4	2,992	-0.13%
2024/07/19	3	19.28	1	19.20	19.10	2	2,947	0.07%
2024/07/18	1	19.65	2	19.63	19.60	-1	2,892	-0.03%
2024/07/17	0	0.00	191	19.55	19.55	-191	2,837	-6.73%	大賣/鉅額交易
2024/07/16	2	19.50	2	19.45	19.45	0	2,807	0.00%
2024/07/15	211	19.81	21.3	19.78	19.80	189.7	2,759	6.88%	大買/鉅額交易
2024/07/12	2	19.20	0	0.00	19.10	2	2,371	0.08%
2024/07/11	1	19.25	3.3	19.15	19.10	-2.3	2,353	-0.10%
2024/07/08	1	19.30	1	19.10	19.10	0	2,360	0.00%
2024/07/05	0	0.00	0	19.05	19.25	0	2,418	0.00%
2024/07/04	1	18.85	0	0.00	18.85	1	2,374	0.04%
2024/07/03	7	19.25	23	19.12	19.00	-16	2,348	-0.68%
2024/06/26	0	0.00	2	18.33	18.10	-2	2,086	-0.10%
2024/06/24	0	0.00	4	18.40	18.20	-4	2,093	-0.19%
2024/06/21	0.9	18.30	1	18.35	18.45	-0.1	2,119	0.00%
2024/06/20	0	0.00	1	18.10	18.10	-1	2,077	-0.05%
2024/06/18	0.1	18.16	0	0.00	18.15	0.1	2,089	0.01%
2024/06/17	0	18.15	0	0.00	18.20	0	2,112	0.00%
2024/06/14	1	18.00	0	0.00	17.95	1	2,111	0.05%
2024/06/11	0	0.00	1	17.85	17.85	-1	2,140	-0.05%
2024/06/05	2	17.95	0	0.00	17.85	2	2,187	0.09%
2024/06/03	2	17.90	4	17.90	17.90	-2	2,332	-0.09%
2024/05/31	1	18.00	0	0.00	17.95	1	2,355	0.04%
2024/05/30	0	18.25	0	0.00	18.05	0	2,405	0.00%
2024/05/28	5	18.76	1	18.80	18.85	4	2,520	0.16%
2024/05/27	0.2	18.40	0	0.00	18.45	0.2	2,457	0.01%
2024/05/22	0	0.00	2	18.58	18.50	-2	2,581	-0.08%
2024/05/20	0	0.00	7	18.35	18.30	-7	2,658	-0.26%
2024/05/14	4	18.30	0	0.00	18.25	4	2,987	0.13%
2024/05/07	0	0.00	1	17.85	17.90	-1	3,101	-0.03%
2024/05/06	0	17.95	0	0.00	17.90	0	3,099	0.00%
2024/04/29	0	17.85	3	17.85	17.85	-3	3,233	-0.09%
2024/04/25	1	17.70	0	0.00	17.65	1	3,228	0.03%
2024/04/23	0	17.75	0	0.00	17.55	0	3,286	0.00%
2024/04/16	2	17.33	0.6	17.40	17.30	1.4	3,278	0.04%
2024/04/12	0.1	18.00	0	0.00	18.10	0.1	3,246	0.00%
2024/04/11	17	18.13	22	17.85	17.90	-5	3,211	-0.16%
2024/04/10	0	0.00	5	18.40	18.35	-5	3,160	-0.16%
2024/04/09	3	18.42	0	0.00	18.30	3	3,157	0.10%
2024/04/08	2	18.40	0	0.00	18.40	2	3,193	0.06%
2024/04/03	0	18.41	2	18.40	18.40	-2	3,184	-0.06%
2024/04/01	0	0.00	1	18.70	18.70	-1	3,228	-0.03%
2024/03/28	0	0.00	0.2	18.55	18.55	-0.2	3,246	-0.01%
2024/03/26	0.2	18.60	0	0.00	18.50	0.2	3,265	0.01%
2024/03/25	6	18.90	0	0.00	18.85	6	3,270	0.18%
2024/03/22	0.2	18.75	0	0.00	18.70	0.2	3,321	0.01%
2024/03/20	0	18.58	0	0.00	18.45	0	3,389	0.00%
2024/03/14	2	18.45	0	0.00	18.50	2	3,575	0.06%
2024/03/08	0	0.00	15	18.90	18.85	-15	3,901	-0.38%
2024/03/07	0	19.40	0	19.35	19.20	0	4,005	0.00%
2024/03/06	1	19.50	0	19.54	19.50	1	4,070	0.02%
2024/03/05	1	19.55	1.7	19.54	19.70	-0.7	4,347	-0.02%
2024/03/04	4	19.75	8	19.77	19.65	-4	4,287	-0.09%
2024/03/01	0	0.00	2	19.08	19.10	-2	4,119	-0.05%
2024/02/29	2	19.40	1.1	19.30	19.35	1	4,093	0.02%
2024/02/27	1	19.75	0	0.00	19.15	1	4,082	0.02%
2024/02/23	2	19.43	0	0.00	19.30	2	4,030	0.05%
2024/02/20	10	19.90	1	19.95	19.95	9	3,996	0.23%
2024/02/19	11	19.41	9	19.50	19.40	2	3,815	0.05%
2024/02/16	5	19.55	15	19.43	19.55	-10	3,839	-0.26%
2024/02/15	10	19.50	1	19.40	19.40	9	3,810	0.24%
2024/02/05	1	18.95	0	0.00	18.95	1	3,731	0.03%
2024/02/01	10	19.85	2	19.53	19.70	8	3,723	0.21%
2024/01/31	0.1	19.40	1.2	19.29	19.35	-1.1	3,641	-0.03%
2024/01/26	0.4	19.45	0	0.00	19.35	0.4	3,744	0.01%
2024/01/25	1	19.35	1	19.40	19.45	0	3,756	0.00%
2024/01/22	0	0.00	50	18.90	19.00	-50	3,668	-1.36%
2024/01/19	0	0.00	0.1	18.60	18.70	-0.1	3,666	0.00%
2024/01/18	3	18.93	4	18.60	18.50	-1	3,690	-0.03%
2024/01/16	2	18.93	0	0.00	18.80	2	3,684	0.05%
2024/01/15	3	19.10	0	0.00	19.20	3	3,671	0.08%
2024/01/12	4	19.10	0	0.00	19.10	4	3,705	0.11%
2024/01/11	2	19.08	50	19.00	19.10	-48	3,724	-1.29%
2024/01/05	1	19.55	0	0.00	19.40	1	3,889	0.03%
2024/01/04	0	0.00	2	19.65	19.50	-2	3,914	-0.05%
2024/01/03	2	19.88	0	0.00	19.90	2	3,934	0.05%
2024/01/02	6	20.14	4	20.11	20.05	2	3,931	0.05%
2023/12/29	10	19.95	1	19.95	19.95	9	3,884	0.23%
2023/12/28	2	19.95	2	20.00	20.10	0	3,908	0.00%
2023/12/26	0	0.00	0.8	19.50	19.60	-0.8	3,925	-0.02%
2023/12/25	5	19.35	0	0.00	19.30	5	3,937	0.13%
2023/12/21	15	19.50	2	19.45	19.55	13	4,001	0.32%
2023/12/19	2	19.50	0	0.00	19.35	2	4,034	0.05%
2023/12/18	0	0.00	4	19.84	19.80	-4	4,110	-0.10%
2023/12/14	0	0.00	1	19.70	19.80	-1	4,614	-0.02%
2023/12/13	1	19.85	2	19.90	19.80	-1	4,622	-0.02%
2023/12/12	0	0.00	2	20.05	19.75	-2	4,650	-0.04%
2023/12/11	10	19.85	0	0.00	19.80	10	4,740	0.21%
2023/12/08	0	0.00	5	19.95	20.00	-5	4,773	-0.10%
2023/12/07	0	0.00	3	20.13	20.00	-3	4,822	-0.06%
2023/12/06	0	0.00	1	20.25	20.20	-1	4,889	-0.02%
2023/12/05	23	20.57	10	20.35	20.25	13	4,902	0.27%
2023/12/04	21	20.53	3	20.52	20.45	18	4,908	0.37%
2023/12/01	14	20.16	0	0.00	20.15	14	4,873	0.29%
2023/11/30	11	20.32	2	19.68	20.40	9	4,859	0.19%
2023/11/28	0	19.05	0	0.00	19.20	0	4,929	0.00%
2023/11/22	1	19.30	10	19.29	19.30	-9	5,940	-0.15%
2023/11/20	2	19.10	0	0.00	19.05	2	7,012	0.03%
2023/11/17	1	18.95	5	18.90	18.95	-4	7,665	-0.05%
2023/11/16	10	18.95	2	18.75	18.85	8	8,482	0.09%
2023/11/15	0.1	18.60	0	0.00	18.55	0.1	9,314	0.00%
2023/11/10	2	18.45	0	0.00	18.40	2	11,187	0.02%
2023/11/07	10	18.70	0	0.00	18.65	10	11,485	0.09%
2023/11/06	1	18.90	0	0.00	19.00	1	11,481	0.01%
2023/11/02	0	0.00	20	18.75	18.55	-20	11,430	-0.17%
2023/10/31	20	18.63	0	0.00	18.30	20	11,466	0.17%
2023/10/30	5	18.55	0	0.00	18.55	5	11,500	0.04%
2023/10/24	1	18.55	0	0.00	18.85	1	11,611	0.01%
2023/10/18	5	18.50	72	18.69	18.55	-67	11,729	-0.57%
2023/10/16	0	0.00	5	19.35	19.25	-5	11,914	-0.04%
2023/10/13	0	0.00	8	19.70	19.65	-8	12,001	-0.07%
2023/10/11	1	19.75	16	19.76	19.70	-15	12,103	-0.12%
2023/10/06	0	0.00	1	20.15	20.15	-1	12,113	-0.01%
2023/09/27	10	20.00	0	0.00	20.05	10	12,566	0.08%
2023/09/26	6	20.05	0	0.00	20.10	6	12,762	0.05%
2023/09/22	1	20.05	4	20.05	19.90	-3	13,386	-0.02%
2023/09/21	6	19.98	10	20.05	19.90	-4	13,530	-0.03%
2023/09/20	10	20.60	2	20.35	20.35	8	13,698	0.06%
2023/09/19	2	21.10	0	0.00	21.10	2	13,631	0.01%
2023/09/18	0	0.00	1	21.10	20.85	-1	13,624	-0.01%
2023/09/15	6	20.95	0	0.00	21.00	6	13,665	0.04%
2023/09/14	2	21.20	2	21.15	21.20	0	13,596	0.00%
2023/09/13	8	21.30	0	0.00	21.10	8	13,585	0.06%
2023/09/12	1	21.65	0	0.00	21.45	1	13,828	0.01%
2023/09/11	10	22.03	6	22.22	21.70	4	14,095	0.03%
2023/09/08	3	22.82	1	22.80	22.60	2	14,002	0.01%
2023/09/07	5	23.09	38	23.34	23.05	-33	13,929	-0.24%
2023/09/06	38	24.49	3	23.98	23.85	35	13,788	0.25%
2023/09/05	9.1	24.23	1	24.10	24.05	8.1	13,681	0.06%
2023/09/04	10	24.10	46	24.12	24.00	-36	13,625	-0.26%
2023/09/01	1	24.90	18.7	24.76	24.70	-17.7	13,482	-0.13%
2023/08/31	0	0.00	1	25.15	25.05	-1	13,413	-0.01%
2023/08/30	0.1	25.05	4	25.34	25.10	-3.9	13,465	-0.03%
2023/08/29	20	25.59	4	25.41	25.05	16	13,510	0.12%
2023/08/28	172	25.68	42.8	25.99	25.55	129.2	13,347	0.97%	大買/鉅額交易
2023/08/25	4.1	26.03	5	26.29	25.85	-0.9	12,969	-0.01%
2023/08/24	33.3	25.59	36	25.38	25.65	-2.7	12,541	-0.02%
2023/08/23	39	25.52	41	25.52	25.40	-2	12,051	-0.02%
2023/08/22	80	25.26	72	25.30	25.25	8	11,505	0.07%
2023/08/21	42	25.11	19.1	25.30	25.40	23	10,725	0.21%
2023/08/18	91.1	23.82	10.1	23.72	23.50	81	9,920	0.82%
2023/08/17	10	22.27	19	22.42	22.95	-9	9,282	-0.10%
2023/08/16	30	21.62	30.1	21.40	21.40	-0.1	8,851	0.00%
2023/08/15	1	21.15	2.1	20.10	21.15	-1.1	8,551	-0.01%
2023/08/14	1	19.20	0	0.00	19.25	1	8,335	0.01%
2023/08/10	1	19.50	0	0.00	19.50	1	8,455	0.01%
2023/08/09	2	19.90	1	19.90	19.90	1	8,519	0.01%
2023/07/28	1	20.00	7	19.90	20.00	-6	8,417	-0.07%
2023/07/27	0	0.00	3	20.18	20.20	-3	8,365	-0.04%
2023/07/26	7	20.50	0	0.00	20.00	7	8,338	0.08%
2023/07/25	2	20.45	0	0.00	20.60	2	8,283	0.02%
2023/07/24	3.1	20.40	0	0.00	20.25	3.1	8,262	0.04%
2023/07/21	2	20.85	1	20.75	20.85	1	8,196	0.01%
2023/07/20	7.1	20.80	15	20.80	20.65	-7.9	8,173	-0.10%
2023/07/19	19	21.50	2	21.58	21.50	17	8,036	0.21%
2023/07/18	6	22.09	0	0.00	21.90	6	7,922	0.08%
2023/07/17	5	22.39	0	0.00	22.45	5	7,832	0.06%
2023/07/14	9	21.50	34	21.82	21.80	-25	7,763	-0.32%
2023/07/13	18	21.75	0.1	22.05	21.45	17.9	7,781	0.23%
2023/07/12	7	21.74	0	0.00	21.45	7	7,805	0.09%
2023/07/11	1.1	21.91	0	0.00	21.95	1.1	7,776	0.01%
2023/07/10	0	0.00	1	22.50	22.50	-1	7,679	-0.01%
2023/07/07	0.1	22.15	1	22.30	22.15	-0.9	7,624	-0.01%
2023/07/06	0	0.00	10	22.30	22.45	-10	7,518	-0.13%
2023/07/05	8	22.24	11	22.42	22.25	-3	7,433	-0.04%
2023/07/04	13	22.60	14	22.77	22.55	-1	7,337	-0.01%
2023/07/03	9	23.00	2	22.90	23.15	7	7,169	0.10%
2023/06/30	1	21.50	0	0.00	21.85	1	6,712	0.01%
2023/06/29	1	21.30	1	21.50	21.45	0	6,520	0.00%
2023/06/28	12	21.47	5	21.35	21.15	7	6,379	0.11%
2023/06/27	3	21.40	3	21.08	20.70	0	6,202	0.00%
2023/06/26	5	21.10	8	21.31	21.05	-3	6,024	-0.05%
2023/06/21	2	20.90	2	20.90	21.05	0	6,067	0.00%
2023/06/20	1	20.35	0	0.00	20.25	1	6,010	0.02%
2023/06/19	8	19.98	9	20.35	19.95	-1	6,005	-0.02%
2023/06/16	77	21.12	72	20.69	20.60	5	5,875	0.09%
2023/06/15	17	21.48	5	21.53	21.85	12	5,554	0.22%
2023/06/13	1	20.60	0	0.00	20.50	1	5,194	0.02%
2023/06/12	1	20.50	5	20.44	20.45	-4	5,178	-0.08%
2023/06/09	4	20.76	0	0.00	20.80	4	5,123	0.08%
2023/06/08	6	20.91	0	0.00	20.65	6	5,146	0.12%
2023/06/07	0	0.00	1	20.90	20.70	-1	5,100	-0.02%
2023/06/06	4	21.16	9	20.99	20.80	-5	5,069	-0.10%
2023/06/05	7	21.64	10	21.30	21.45	-3	4,996	-0.06%
2023/06/02	0	0.00	16	21.47	21.65	-16	4,862	-0.33%
2023/06/01	2	20.93	9	21.02	20.95	-7	4,763	-0.15%
2023/05/31	15	20.96	1	20.60	20.90	14	4,730	0.30%
2023/05/30	9	20.46	2	20.43	20.60	7	4,667	0.15%
2023/05/29	0	0.00	6.2	20.04	19.95	-6.2	4,623	-0.13%
2023/05/26	2	20.00	16	19.57	19.50	-14	4,719	-0.30%
2023/05/25	1	20.35	2	20.15	20.20	-1	4,685	-0.02%
2023/05/24	5	20.47	2	20.43	20.25	3	4,643	0.06%
2023/05/23	7	20.10	0	0.00	20.10	7	4,580	0.15%
2023/05/22	9	20.12	7	20.31	20.35	2	4,516	0.04%
2023/05/19	9	20.00	2	19.93	20.05	7	4,386	0.16%
2023/05/18	0	0.00	1	19.25	19.20	-1	4,153	-0.02%
2023/05/17	4	19.03	0	0.00	18.90	4	4,090	0.10%
2023/05/16	0	0.00	9	19.09	19.05	-9	4,108	-0.22%
2023/05/15	8	19.03	4	18.73	19.25	4	4,194	0.10%
2023/05/04	2	17.85	7	17.96	18.00	-5	3,986	-0.13%
2023/05/03	0.1	17.75	0	0.00	17.70	0.1	3,983	0.00%
2023/04/28	2	17.75	0	0.00	17.65	2	3,997	0.05%
2023/04/25	4	17.60	6	17.48	17.40	-2	3,995	-0.05%
2023/04/24	1	17.90	0	0.00	17.85	1	3,961	0.03%
2023/04/21	7	17.94	25	17.85	17.75	-18	3,969	-0.45%
2023/04/20	12	18.91	1	18.60	18.55	11	3,906	0.28%
2023/04/18	1.1	19.18	16	18.87	19.00	-14.9	3,884	-0.38%
2023/04/17	6	19.30	0	0.00	19.30	6	3,808	0.16%
2023/04/14	0	0.00	30	18.65	18.85	-30	3,731	-0.80%
2023/04/13	0	0.00	4	18.70	18.60	-4	3,694	-0.11%
2023/04/12	0	0.00	2	18.95	18.95	-2	3,676	-0.05%
2023/04/11	0	0.00	7	18.86	18.80	-7	3,635	-0.19%
2023/04/10	2	18.55	1	18.70	18.65	1	3,644	0.03%
2023/04/07	2.2	18.66	0	0.00	18.75	2.2	3,704	0.06%
2023/03/31	0	0.00	1	18.35	18.20	-1	3,907	-0.03%
2023/03/30	2.1	18.26	12	18.34	18.35	-9.9	3,963	-0.25%
2023/03/29	2	18.67	5	18.35	18.30	-3	4,340	-0.07%
2023/03/28	4.1	18.52	2	18.60	18.60	2.1	4,519	0.05%
2023/03/27	1	18.80	20	18.85	18.85	-19	4,384	-0.43%
2023/03/24	6	18.19	7	18.21	18.15	-1	4,212	-0.02%
2023/03/23	20	17.53	4	17.54	17.35	16	3,994	0.40%
2023/03/22	0.2	17.00	1	17.10	17.05	-0.8	3,937	-0.02%
2023/03/21	0	16.73	0	0.00	16.65	0	3,908	0.00%
2023/03/17	0	16.40	0	0.00	16.45	0	3,900	0.00%
2023/03/16	1	16.15	31	16.18	16.05	-30	3,887	-0.77%
2023/03/15	1	16.80	0	0.00	16.65	1	3,842	0.03%
2023/03/14	7	16.71	1	16.50	16.75	6	3,824	0.16%
2023/03/13	0	0.00	10	16.55	16.75	-10	3,811	-0.26%
2023/03/10	4	16.95	7.5	16.90	16.95	-3.5	3,757	-0.09%
2023/03/09	2	17.35	1	17.45	17.35	1	3,739	0.03%
2023/03/08	0.5	17.45	0	0.00	17.65	0.5	3,715	0.01%
2023/03/07	1	17.65	0	0.00	17.50	1	3,682	0.03%
2023/03/06	0.5	17.48	1	18.00	17.55	-0.5	3,634	-0.01%
2023/03/03	0.5	17.45	16	17.49	17.55	-15.5	3,525	-0.44%
2023/03/02	5.3	17.48	16	17.52	17.50	-10.7	3,447	-0.31%
2023/03/01	55	17.22	50	17.47	17.20	5	3,345	0.15%
2023/02/24	0	0.00	5	17.30	17.20	-5	3,224	-0.16%
2023/02/23	2	17.00	5	16.81	16.80	-3	3,048	-0.10%
2023/02/22	1.3	16.64	2.5	16.55	16.75	-1.2	2,946	-0.04%
2023/02/21	1.1	16.75	1	16.70	16.85	0.1	2,910	0.00%
2023/02/20	6	16.85	3	16.72	16.75	3	2,906	0.10%
2023/02/17	10.1	16.55	7	16.56	16.65	3.1	2,861	0.11%
2023/02/16	3	16.90	0	0.00	16.60	3	2,839	0.11%
2023/02/15	7	16.26	0	0.00	16.20	7	2,741	0.26%
2023/02/14	29	16.30	25	16.35	16.35	4	2,703	0.15%
2023/02/13	3	16.07	4	16.31	16.25	-1	2,643	-0.04%
2023/02/10	8	15.38	0	0.00	15.30	8	2,454	0.33%
2023/02/08	5	15.60	0	0.00	15.55	5	2,458	0.20%
2023/02/07	11	15.50	0	0.00	15.55	11	2,448	0.45%
2023/02/02	1	15.70	3	15.70	15.70	-2	2,429	-0.08%
2023/01/31	3	15.47	1	15.40	15.35	2	2,401	0.08%
2023/01/30	0	0.00	12	15.26	15.25	-12	2,387	-0.50%
2023/01/16	7	14.97	0	0.00	15.00	7	2,361	0.30%
2023/01/12	28	15.31	0	0.00	15.30	28	2,395	1.17%
2023/01/10	1	15.45	0	0.00	15.55	1	2,393	0.04%
2023/01/09	7	15.52	1	15.50	15.55	6	2,397	0.25%
2023/01/06	15	15.42	2	15.30	15.60	13	2,400	0.54%
2023/01/05	2	15.13	0	0.00	15.05	2	2,406	0.08%
2023/01/04	0	15.25	0	0.00	15.10	0	2,431	0.00%
2023/01/03	0	0.00	3	14.65	14.80	-3	2,425	-0.12%
2022/12/29	0	0.00	10	14.83	14.75	-10	2,486	-0.40%
2022/12/27	0	0.00	4	15.40	15.35	-4	2,469	-0.16%
2022/12/26	8	16.03	5	15.89	15.80	3	2,385	0.13%
2022/12/23	0	0.00	3	15.72	15.60	-3	2,128	-0.14%
2022/12/22	21	15.62	25.1	15.90	15.60	-4.1	2,091	-0.19%
2022/12/21	38.1	16.02	15	16.12	15.80	23.1	2,031	1.14%
2022/12/20	0	0.00	4	16.08	16.15	-4	1,621	-0.25%
2022/12/01	1	15.05	0	0.00	15.15	1	1,801	0.06%
2022/11/29	3	14.48	1	14.90	14.85	2	1,891	0.11%
2022/11/24	1	14.60	0	0.00	14.60	1	1,997	0.05%
2022/11/22	1	14.50	0	0.00	14.55	1	2,030	0.05%
2022/11/21	0	0.00	1	14.40	14.30	-1	2,145	-0.05%
2022/11/18	0.1	14.70	0	0.00	14.50	0.1	2,168	0.00%
2022/10/20	1	14.60	0	0.00	14.80	1	3,999	0.03%
2022/10/19	1	15.05	0	0.00	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	14.95	15.10	-1	3,955	-0.03%
2022/10/13	0	0.00	1	14.70	14.20	-1	3,960	-0.03%
2022/10/12	1	15.15	0	0.00	15.25	1	3,901	0.03%
2022/10/11	0	14.80	0	0.00	14.70	0	3,917	0.00%
2022/10/04	1	14.90	0	0.00	14.90	1	3,863	0.03%
2022/10/03	0.1	14.60	0	0.00	14.55	0.1	3,863	0.00%
2022/09/23	0	0.00	0	15.90	15.80	0	3,858	0.00%
2022/09/19	0	0.00	10	16.65	16.75	-10	3,791	-0.26%
2022/09/16	1	17.30	0	0.00	17.10	1	3,756	0.03%
2022/09/15	0.2	17.50	0	0.00	17.45	0.2	3,742	0.01%
2022/09/13	0.5	17.50	2	17.85	17.50	-1.6	3,700	-0.04%
2022/09/12	1	17.65	0	0.00	17.75	1	3,649	0.03%
2022/09/07	0	0.00	3	17.20	17.40	-3	3,561	-0.08%
2022/09/06	1	17.00	0	0.00	16.95	1	3,516	0.03%
2022/09/05	10	17.53	0	0.00	17.10	10	3,477	0.29%
2022/09/02	2	17.45	2	17.30	17.30	0	3,402	0.00%
2022/09/01	0	0.00	1	17.00	17.00	-1	3,311	-0.03%
2022/08/26	0	0.00	5	17.27	17.10	-5	3,414	-0.15%
2022/08/25	1	16.95	0	0.00	17.10	1	3,289	0.03%
2022/08/24	1	16.80	0	0.00	16.70	1	3,265	0.03%
2022/08/23	0.1	16.85	0	0.00	16.70	0.1	3,258	0.00%
2022/08/22	3	16.98	0	0.00	16.85	3	3,235	0.09%
2022/08/19	0	0.00	12	16.46	16.50	-12	3,179	-0.38%
2022/08/18	3	16.35	5	16.38	16.40	-2	3,157	-0.06%
2022/08/17	43.2	16.68	29	16.93	16.60	14.2	3,109	0.46%
2022/08/16	0.2	17.15	2	17.60	17.20	-1.8	3,011	-0.06%
2022/08/09	3	17.15	2	17.05	17.05	1	2,240	0.04%
2022/08/08	3	17.38	4	17.48	17.40	-1	2,189	-0.05%
2022/08/05	1	17.25	23	17.28	17.30	-22	2,083	-1.06%
2022/08/04	20	16.79	2	17.08	16.75	18	2,026	0.89%
2022/08/03	4	16.73	21	16.71	16.60	-17	1,952	-0.87%
2022/08/02	20	17.86	26	17.58	17.25	-6	1,876	-0.32%
2022/08/01	31	17.36	5	17.45	17.40	26	1,731	1.50%
2022/07/29	2	17.18	0	0.00	17.20	2	1,682	0.12%
2022/07/27	8	16.63	0.1	16.60	16.90	8	1,578	0.50%
2022/07/21	1	16.25	0	0.00	16.30	1	1,493	0.07%
2022/07/12	1	15.40	1	15.50	15.20	0	1,527	0.00%
2022/07/04	0	0.00	28	14.30	14.60	-28	1,491	-1.88%
2022/07/01	4	13.90	5	13.86	14.40	-1	1,500	-0.07%
2022/06/27	0.1	15.05	0	0.00	15.10	0.1	1,527	0.01%
2022/06/23	0	0.00	2	14.55	14.65	-2	1,534	-0.13%
2022/06/21	0	0.00	6	14.60	14.85	-6	1,547	-0.39%
2022/06/20	0	0.00	0.1	14.55	14.35	-0.1	1,578	-0.01%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.00%
2022/06/16	1	15.40	0	0.00	15.10	1	1,521	0.07%
2022/06/15	10	15.35	0	0.00	15.25	10	1,521	0.66%
2022/06/14	0.1	15.20	0	0.00	15.25	0.1	1,528	0.01%
2022/06/13	0	15.55	0	0.00	15.25	0	1,536	0.00%
2022/06/06	0	15.55	0	0.00	16.05	0	1,533	0.00%
2022/05/25	0	15.45	0	0.00	15.40	0	1,470	0.00%
2022/05/20	0	15.20	0	0.00	15.20	0	1,492	0.00%
2022/05/19	0	15.05	0.4	15.15	15.15	-0.4	1,489	-0.03%
2022/05/13	0	15.25	0	0.00	15.15	0	1,491	0.00%
2022/05/04	2	16.10	0	0.00	16.10	2	1,460	0.14%
2022/04/29	2	17.03	0	0.00	16.95	2	1,415	0.14%
2022/04/27	0	0.00	0.5	16.30	16.40	-0.5	1,436	-0.04%
2022/04/25	2	16.55	0	0.00	16.55	2	1,433	0.14%
2022/04/22	0	0.00	1	17.45	17.60	-1	1,411	-0.07%
2022/04/21	1	17.65	0	0.00	17.25	1	1,411	0.07%
2022/04/20	3	17.27	3	17.55	17.60	0	1,393	0.00%
2022/04/19	0	0.00	5	17.10	17.10	-5	1,346	-0.37%
2022/04/08	1	16.20	0	0.00	16.25	1	1,621	0.06%
2022/04/01	1	16.70	0	0.00	16.70	1	1,848	0.05%
2022/03/31	1	16.95	1	16.85	16.85	0	1,869	0.00%
2022/03/30	0	0.00	0	17.30	17.45	0	1,871	0.00%
2022/03/29	0	0.00	1	17.15	17.10	-1	1,897	-0.05%
2022/03/28	0	17.05	0	0.00	17.30	0	1,902	0.00%
2022/03/25	1	17.25	0	0.00	17.30	1	1,906	0.05%
2022/03/24	0.1	17.10	0	0.00	17.25	0.1	1,900	0.00%
2022/03/23	0	17.14	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.70	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.35	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.10	0	0.00	16.05	0	2,020	0.00%
2022/03/14	0	16.03	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	16.00	3	15.90	15.95	-3	2,074	-0.14%
2022/03/10	1	15.75	0	0.00	16.00	1	2,084	0.05%
2022/03/08	0.3	15.50	0	0.00	15.35	0.3	2,089	0.02%
2022/03/07	0	16.00	0	0.00	15.95	0	2,050	0.00%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/22	1	16.85	0	0.00	16.85	1	2,662	0.04%
2022/02/21	0.1	17.10	0	0.00	17.20	0.1	2,691	0.00%
2022/02/15	0	16.70	0	0.00	16.60	0	2,991	0.00%
2022/02/07	0	16.90	0	0.00	16.80	0	3,654	0.00%
2022/01/26	0	16.45	0	0.00	16.45	0	3,782	0.00%
2022/01/24	2	16.55	0	0.00	16.55	2	4,105	0.05%
2022/01/21	4	16.90	0	0.00	16.85	4	4,128	0.10%
2022/01/14	0.2	17.09	0	0.00	17.10	0.2	4,309	0.00%
2022/01/13	2.3	17.54	0	0.00	17.40	2.3	4,331	0.05%
2022/01/11	0	0.00	2	17.50	17.40	-2	4,541	-0.04%
2022/01/10	5.3	17.67	0	0.00	17.55	5.3	4,560	0.12%
2022/01/07	1	17.60	0	0.00	17.65	1	4,468	0.02%
2022/01/05	1	18.35	0	0.00	18.30	1	4,439	0.02%
2022/01/04	2	18.58	0	0.00	18.55	2	4,433	0.05%
2021/12/30	0.5	18.75	0	0.00	19.00	0.5	4,460	0.01%
2021/12/28	2	18.65	0	0.00	18.65	2	4,484	0.04%
2021/12/24	11	18.70	0	0.00	18.60	11	4,372	0.25%
2021/12/23	0	0.00	1	18.90	19.00	-1	4,412	-0.02%
2021/12/22	10	18.50	0	0.00	18.35	10	4,364	0.23%
2021/12/21	0	0.00	1	18.40	18.45	-1	4,365	-0.02%
2021/12/16	1	18.65	1	18.85	18.90	0	4,316	0.00%
2021/12/14	0.2	18.65	1	18.70	18.30	-0.8	4,281	-0.02%
2021/12/13	1.1	18.89	3	18.95	18.90	-1.9	4,277	-0.04%
2021/12/10	2	18.80	1	19.15	19.05	1	4,282	0.02%
2021/12/09	12	18.75	0	0.00	18.65	12	4,212	0.28%
2021/12/08	0	0.00	1	18.55	18.70	-1	4,197	-0.02%
2021/12/07	2	18.25	0	0.00	18.25	2	4,194	0.05%
2021/12/01	0.3	18.25	0	0.00	18.25	0.3	4,208	0.01%
2021/11/29	0.5	18.45	1	18.35	18.35	-0.5	4,246	-0.01%
2021/11/26	1	18.90	18.4	19.03	18.85	-17.4	4,214	-0.41%
2021/11/25	4	19.69	50	20.00	19.50	-46	4,179	-1.10%
2021/11/24	0	0.00	3.8	20.19	20.00	-3.8	4,163	-0.09%
2021/11/23	8.2	20.66	16	20.55	20.20	-7.8	4,171	-0.19%
2021/11/22	69.2	22.11	0	0.00	21.45	69.2	4,095	1.69%
2021/11/09	1	19.40	5	19.55	19.35	-4	3,899	-0.10%
2021/11/08	1	19.50	9	19.55	19.40	-8	3,946	-0.20%
2021/11/05	5	21.15	0	20.70	20.65	5	3,870	0.13%
2021/11/04	0	0.00	20	20.75	21.00	-20	3,878	-0.52%
2021/11/03	1	20.90	2	20.80	20.80	-1	3,873	-0.03%
2021/11/01	0	0.00	2	21.08	21.20	-2	3,777	-0.05%
2021/10/29	13	20.67	13	20.62	20.50	0	3,691	0.00%
2021/10/28	10	20.84	11	21.01	20.80	-1	3,633	-0.03%
2021/10/27	4	21.00	7	21.06	21.00	-3	3,530	-0.08%
2021/10/26	2	20.30	7	20.59	20.80	-5	3,468	-0.14%
2021/10/25	8	20.82	0	0.00	20.65	8	3,480	0.23%
2021/10/22	6	20.41	0	0.00	20.50	6	3,424	0.18%
2021/10/21	2	20.23	1.4	20.09	20.50	0.6	3,439	0.02%
2021/10/20	0	0.00	1	19.60	19.65	-1	3,366	-0.03%
2021/10/19	1	19.80	2	19.75	19.80	-1	3,913	-0.03%
2021/10/18	1	19.30	0	0.00	19.40	1	4,373	0.02%
2021/10/15	1	19.45	2	19.65	19.60	-1	4,389	-0.02%
2021/10/14	0	0.00	2	19.20	19.35	-2	4,367	-0.05%
2021/10/08	0	0.00	300	19.02	18.90	-300	4,537	-6.61%	大賣/鉅額交易
2021/10/07	301	18.87	0	0.00	19.20	301	4,439	6.78%	大買/鉅額交易
2021/10/05	0	0.00	2	18.25	18.40	-2	4,462	-0.04%
2021/10/01	0	0.00	3	18.42	18.10	-3	4,517	-0.07%
2021/09/30	1	18.85	1	18.55	18.75	0	4,558	0.00%
2021/09/29	3	18.47	0	18.40	18.45	3	4,688	0.06%
2021/09/28	0	0.00	1	18.40	18.45	-1	5,006	-0.02%
2021/09/24	1	18.80	2	18.70	18.30	-1	5,024	-0.02%
2021/09/23	3	18.40	8	18.28	18.45	-5	4,985	-0.10%
2021/09/22	3	18.23	0	0.00	18.25	3	4,984	0.06%
2021/09/15	0	0.00	0	17.30	17.20	0	5,004	0.00%
2021/09/14	1	17.30	3	17.23	17.20	-2	5,041	-0.04%
2021/09/13	4	17.15	0	0.00	17.25	4	5,083	0.08%
2021/09/07	1	17.50	0	0.00	17.10	1	5,201	0.02%
2021/09/01	0	0.00	0	17.70	17.75	0	5,267	0.00%
2021/08/31	0	17.15	0.1	17.31	17.20	-0.1	5,350	0.00%
2021/08/30	0.1	17.35	0.7	17.42	17.35	-0.5	5,365	-0.01%
2021/08/27	4.1	17.65	4.8	17.41	17.45	-0.7	5,384	-0.01%
2021/08/26	0.1	17.45	0.6	17.68	17.45	-0.4	5,389	-0.01%
2021/08/25	1	17.52	0.5	17.79	17.75	0.5	5,417	0.01%
2021/08/24	1	17.06	4	17.15	17.15	-3	5,428	-0.06%
2021/08/23	4	16.65	0	0.00	16.85	4	5,493	0.07%
2021/08/20	4	16.40	4	16.40	16.45	0	5,515	0.00%
2021/08/19	0	0.00	4	16.80	16.45	-4	5,520	-0.07%
2021/08/18	4	16.35	0	0.00	16.80	4	5,511	0.07%
2021/08/13	0	0.00	0	17.90	17.70	0	5,407	0.00%
2021/08/12	1	17.75	2	18.00	18.05	-1	5,421	-0.02%
2021/08/11	0	18.25	0	0.00	18.10	0	5,628	0.00%
2021/08/09	1	19.10	0.5	19.14	18.70	0.5	5,716	0.01%
2021/08/06	0.2	19.04	0	0.00	19.50	0.2	5,713	0.00%
2021/08/05	0.4	19.30	0.6	19.25	19.10	-0.3	5,794	0.00%
2021/08/04	0.6	19.22	1	19.30	19.15	-0.4	5,978	-0.01%
2021/08/03	0	0.00	10.1	19.15	19.20	-10.1	6,092	-0.16%
2021/08/02	0.1	19.45	4	19.40	19.40	-3.9	6,110	-0.06%
2021/07/30	4	19.50	6.1	19.92	19.35	-2.1	6,168	-0.03%
2021/07/29	15.1	19.81	0	0.00	20.00	15.1	6,186	0.24%
2021/07/26	2	20.25	7	20.24	20.15	-5	6,289	-0.08%
2021/07/23	20	20.76	18.6	20.71	20.60	1.4	6,215	0.02%
2021/07/22	7	20.09	8	20.45	20.45	-1	5,744	-0.02%
2021/07/21	1.3	18.81	0.1	18.75	18.60	1.2	5,427	0.02%
2021/07/20	0.1	18.90	0	0.00	18.85	0.1	5,491	0.00%
2021/07/16	0	0.00	2.7	19.28	19.20	-2.7	6,024	-0.04%
2021/07/15	7.7	19.32	0.1	19.14	19.45	7.6	6,085	0.13%
2021/07/14	0.1	19.05	0	19.05	18.90	0	5,965	0.00%
2021/07/13	0	19.20	1	18.85	18.75	-1	6,038	-0.02%
2021/07/12	2	18.53	2	18.55	18.55	0	6,027	0.00%
2021/07/09	6	18.62	0	0.00	18.60	6	6,066	0.10%
2021/07/08	0	0.00	1	18.85	18.80	-1	6,295	-0.02%
2021/07/06	3	19.33	9.5	19.33	19.35	-6.5	6,849	-0.09%
2021/07/05	8.5	20.31	1	20.25	20.15	7.5	6,920	0.11%
2021/07/02	0	0.00	4.2	19.33	19.30	-4.2	6,741	-0.06%
2021/07/01	0.2	19.30	2.5	19.21	19.00	-2.3	6,825	-0.03%
2021/06/30	0.5	19.05	1	19.10	19.05	-0.5	6,839	-0.01%
2021/06/29	0	0.00	25.2	19.33	19.05	-25.2	6,873	-0.37%
2021/06/28	0	0.00	0.4	19.40	19.30	-0.4	6,907	-0.01%
2021/06/25	3.7	19.70	3.3	19.90	19.40	0.4	6,920	0.01%
2021/06/24	0.3	18.95	30.4	19.00	18.95	-30.1	6,986	-0.43%
2021/06/23	0.4	18.36	3.1	18.73	18.95	-2.7	7,038	-0.04%
2021/06/22	0.1	18.40	1	18.30	18.10	-1	7,074	-0.01%
2021/06/21	2	18.48	20	18.70	18.40	-18	7,088	-0.25%
2021/06/18	0	19.20	1.1	19.24	18.80	-1.1	7,116	-0.02%
2021/06/17	1.1	18.95	1	19.20	19.15	0.1	7,205	0.00%
2021/06/16	1	18.95	0	0.00	18.85	1	7,241	0.01%
2021/06/15	0	0.00	0.3	19.34	19.20	-0.3	7,455	0.00%
2021/06/11	0	0.00	4.4	19.65	19.25	-4.4	7,475	-0.06%
2021/06/10	0.4	19.50	1.2	19.72	19.75	-0.9	7,454	-0.01%
2021/06/09	0	19.30	2.3	19.41	19.35	-2.3	7,465	-0.03%
2021/06/08	2	19.48	2.3	20.04	19.45	-0.3	7,485	0.00%
2021/06/07	1	19.40	6.4	19.66	19.70	-5.4	7,430	-0.07%
2021/06/04	1.5	19.67	5	19.70	19.50	-3.5	7,427	-0.05%
2021/06/03	0	19.75	0	0.00	19.75	0	7,463	0.00%
2021/06/02	4	19.85	11	20.00	19.80	-7	7,505	-0.09%
2021/06/01	2	20.15	2	20.25	20.20	0	7,488	0.00%
2021/05/31	5.2	19.75	2	20.15	20.05	3.2	7,504	0.04%
2021/05/25	5.1	19.32	2	19.20	19.20	3.1	7,579	0.04%
2021/05/21	2	18.55	2	18.60	18.85	0	7,613	0.00%
2021/05/20	0	0.00	1	18.80	18.35	-1	7,723	-0.01%
2021/05/19	15.3	19.32	5	18.52	18.85	10.3	7,749	0.13%
2021/05/18	5	17.88	0	0.00	18.40	5	7,543	0.07%
2021/05/17	2	17.00	5	17.59	17.05	-3	7,551	-0.04%
2021/05/14	2	18.70	3	18.43	18.20	-1	7,535	-0.01%
2021/05/13	3.6	18.60	0.2	18.50	18.60	3.4	7,498	0.05%
2021/05/12	3.2	17.68	12	18.21	17.85	-8.8	7,476	-0.12%
2021/05/11	3	19.58	0	0.00	19.30	3	7,309	0.04%
2021/05/10	3	21.20	1	20.81	20.70	2	7,241	0.03%
2021/05/07	1	20.93	1	21.20	21.25	0	7,273	0.00%
2021/05/06	2	20.10	0	0.00	20.00	2	7,257	0.03%
2021/05/04	1	20.20	5	20.53	20.40	-4	7,273	-0.05%
2021/05/03	2	21.35	9	21.63	21.25	-7	7,374	-0.09%
2021/04/29	1	22.85	1	22.85	22.85	0	7,364	0.00%
2021/04/28	0	23.25	1	23.30	23.20	-1	7,494	-0.01%
2021/04/27	7	23.04	4.6	22.80	23.60	2.4	7,501	0.03%
2021/04/26	2	22.75	4.2	22.72	22.70	-2.1	7,364	-0.03%
2021/04/23	4	22.85	7.6	22.88	22.80	-3.6	7,366	-0.05%
2021/04/22	18.2	23.59	47	23.94	23.15	-28.8	7,341	-0.39%
2021/04/21	0	0.00	28	23.38	23.35	-28	6,992	-0.40%
2021/04/20	0	0.00	5	23.60	23.70	-5	6,993	-0.07%
2021/04/19	1	23.65	1.1	23.65	23.65	-0.1	7,106	0.00%
2021/04/16	0	0.00	2	23.90	23.85	-2	7,109	-0.03%
2021/04/15	5	24.00	1	24.10	24.15	4	7,356	0.05%
2021/04/14	10	23.76	0	0.00	23.70	10	7,381	0.14%
2021/04/13	6	25.86	278	25.29	24.95	-272	7,423	-3.66%	大賣/鉅額交易
2021/04/12	282	26.39	9	26.02	26.10	273	7,719	3.54%	大買/鉅額交易
2021/04/09	3	24.93	5	24.70	25.25	-2	7,419	-0.03%
2021/04/08	3.5	24.45	4	24.59	25.05	-0.5	7,311	-0.01%
2021/04/07	1	24.20	0	0.00	24.30	1	7,251	0.01%
2021/04/06	2	24.15	1	24.20	24.25	1	7,414	0.01%
2021/04/01	2	24.15	1	24.10	24.10	1	7,472	0.01%
2021/03/30	2.1	24.26	2	24.25	24.45	0.1	8,201	0.00%
2021/03/29	3	24.17	0	0.00	24.10	3	8,294	0.04%
2021/03/26	20	24.45	0	0.00	24.35	20	8,355	0.24%
2021/03/25	0.1	24.75	1	25.00	24.70	-1	8,476	-0.01%
2021/03/24	0	24.95	0	0.00	24.65	0	8,573	0.00%
2021/03/23	9	24.78	1	24.60	24.65	8	8,756	0.09%
2021/03/22	5	24.78	9	24.93	24.90	-4	8,859	-0.05%
2021/03/19	1	24.25	0	0.00	24.20	1	8,967	0.01%
2021/03/18	9	24.67	13	24.57	24.40	-4	9,205	-0.04%
2021/03/17	0	0.00	6	24.43	24.30	-6	9,666	-0.06%
2021/03/16	1	24.05	8	24.10	24.05	-7	10,214	-0.07%
2021/03/12	10	24.50	5	24.26	24.30	5	11,261	0.04%
2021/03/11	1	24.15	1	24.20	24.15	0	11,671	0.00%
2021/03/10	1	23.50	0	23.45	23.50	1	12,307	0.01%
2021/03/09	0	23.10	0	0.00	23.05	0	12,599	0.00%
2021/03/08	0	0.00	1	23.25	23.30	-1	12,988	-0.01%
2021/03/04	3	23.85	1	24.00	23.80	2	13,934	0.01%
2021/03/03	1	24.00	2	24.10	24.55	-1	14,290	-0.01%
2021/03/02	1	24.30	1	24.35	24.30	0	14,512	0.00%
2021/02/26	0	0.00	8	24.54	24.45	-8	15,123	-0.05%
2021/02/25	0	0.00	1	24.95	24.90	-1	16,307	-0.01%
2021/02/24	3	25.25	0	0.00	24.95	3	16,690	0.02%
2021/02/23	1	25.30	0	0.00	25.40	1	16,965	0.01%
2021/02/22	8	25.53	11	25.31	25.45	-3	17,300	-0.02%
2021/02/19	1	25.10	1	25.00	25.20	0	17,315	0.00%
2021/02/17	0	0.00	5	24.41	24.80	-5	17,488	-0.03%
2021/02/03	2	24.40	0	0.00	24.00	2	20,297	0.01%
2021/01/28	1	24.15	1	24.45	24.10	0	20,288	0.00%
2021/01/27	0	0.00	1	24.60	24.45	-1	20,310	0.00%
2021/01/26	4	24.48	1	25.25	24.45	3	20,419	0.01%
2021/01/25	24	24.67	2	24.90	25.25	22	20,443	0.11%
2021/01/22	4	23.46	4	23.86	23.80	0	20,225	0.00%
2021/01/21	8	24.22	14	23.76	23.85	-6	20,153	-0.03%
2021/01/20	3	24.72	23	24.90	24.75	-20	19,974	-0.10%
2021/01/18	0	0.00	10	25.32	25.90	-10	19,888	-0.05%
2021/01/15	4	26.03	12	25.96	25.80	-8	19,807	-0.04%
2021/01/14	2	26.33	1	26.15	26.70	1	19,694	0.01%
2021/01/13	2	26.33	20	26.35	26.40	-18	19,635	-0.09%
2021/01/12	13	26.47	5	26.30	26.10	8	19,627	0.04%
2021/01/11	0	0.00	10.1	27.35	27.35	-10.1	19,445	-0.05%
2021/01/08	19	26.89	49	26.84	26.90	-30	19,396	-0.15%
2021/01/07	4	27.95	0	0.00	27.90	4	19,146	0.02%
2021/01/06	27	28.17	9	28.84	28.00	18	19,138	0.09%
2021/01/05	46	29.17	35	29.68	28.85	11	18,887	0.06%
2021/01/04	2	29.23	9	29.29	29.25	-7	18,481	-0.04%
2020/12/31	4	28.76	2	28.80	28.70	2	18,409	0.01%
2020/12/30	3	28.87	10	29.35	29.05	-7	18,389	-0.04%
2020/12/29	2	28.73	39	29.02	29.05	-37	18,366	-0.20%
2020/12/28	1	28.50	0	0.00	28.55	1	18,193	0.01%
2020/12/25	12	28.11	6	28.24	28.20	6	18,123	0.03%
2020/12/24	50	28.85	15	29.49	28.30	35	18,075	0.19%
2020/12/23	7	28.08	2	28.23	28.40	5	17,531	0.03%
2020/12/22	5	27.82	26	28.46	27.55	-21	17,525	-0.12%
2020/12/21	24	28.14	39	28.19	28.05	-15	17,375	-0.09%
2020/12/18	35	28.77	20	29.30	28.85	15	17,222	0.09%
2020/12/17	3	28.58	4	28.84	29.15	-1	17,114	-0.01%
2020/12/16	5	28.46	0	0.00	28.55	5	16,949	0.03%
2020/12/15	52	28.52	0	0.00	28.35	52	16,987	0.31%
2020/12/14	19	28.43	22	28.35	28.15	-3	16,817	-0.02%
2020/12/11	30	28.45	44	27.91	28.35	-14	16,622	-0.08%
2020/12/10	18	29.77	59.3	29.45	29.50	-41.3	15,975	-0.26%
2020/12/09	80	28.92	52.2	29.52	28.95	27.8	15,487	0.18%
2020/12/08	14	27.94	18	28.35	28.85	-4	14,869	-0.03%
2020/12/07	54	27.77	27	27.72	28.00	27	14,591	0.19%
2020/12/04	13.1	27.39	66	27.17	27.25	-53	14,306	-0.37%
2020/12/03	29	25.23	3	25.20	25.40	26	13,790	0.19%
2020/12/02	109	24.90	108	25.13	25.25	1	13,659	0.01%	大買/大賣/
2020/12/01	35	24.28	5	24.74	24.45	30	13,459	0.22%
2020/11/30	43	24.15	16	23.80	24.05	27	13,389	0.20%
2020/11/27	35	23.22	22	23.24	23.05	13	13,684	0.09%
2020/11/26	7	22.90	9	22.88	22.75	-2	13,364	-0.01%
2020/11/25	59	22.68	108	22.80	22.80	-49	13,205	-0.37%	大賣/
2020/11/24	144	22.40	43.3	21.99	22.80	100.7	12,683	0.79%	大買/
2020/11/23	36	21.06	4	21.04	21.05	32	11,589	0.28%
2020/11/20	2	20.68	31	21.19	21.40	-29	11,229	-0.26%
2020/11/19	28	20.79	8	20.92	20.55	20	11,119	0.18%
2020/11/18	12	20.29	2	20.45	20.20	10	11,100	0.09%
2020/11/17	14	20.08	0	0.00	20.05	14	11,224	0.12%
2020/11/16	14	20.14	7	20.18	20.30	7	11,432	0.06%
2020/11/13	18	19.87	122	19.91	20.15	-104	11,555	-0.90%	大賣/鉅額交易
2020/11/12	75	20.76	81	20.61	20.10	-6	11,497	-0.05%
2020/11/11	28	20.43	119	20.39	20.90	-91	10,545	-0.86%	大賣/
2020/11/10	3	19.00	0	0.00	19.00	3	9,431	0.03%
2020/11/04	0	0.00	3	18.80	18.80	-3	9,792	-0.03%
2020/11/03	0	0.00	3	19.05	18.90	-3	9,779	-0.03%
2020/11/02	4	18.75	2	18.30	18.80	2	9,764	0.02%
2020/10/30	1	18.10	1	18.20	18.10	0	9,710	0.00%
2020/10/29	0	0.00	2	18.45	18.45	-2	9,859	-0.02%
2020/10/27	0	0.00	50	18.40	18.30	-50	9,899	-0.51%
2020/10/26	4	18.23	0	0.00	18.20	4	9,994	0.04%
2020/10/23	0	0.00	3	18.50	18.50	-3	10,095	-0.03%
2020/10/22	1	18.30	0	0.00	18.30	1	10,304	0.01%
2020/10/20	5	18.66	0	0.00	18.40	5	10,813	0.05%
2020/10/19	0	0.00	1	18.45	18.80	-1	11,154	-0.01%
2020/10/16	4	18.39	3	18.37	18.30	1	12,284	0.01%
2020/10/15	0	0.00	5	18.60	18.55	-5	12,340	-0.04%
2020/10/13	1	19.00	1	19.05	19.10	0	12,750	0.00%
2020/10/12	2	19.00	2	19.15	19.05	0	12,835	0.00%
2020/10/07	0	0.00	7	18.99	18.95	-7	13,121	-0.05%
2020/10/06	1	19.00	3	18.80	18.75	-2	13,190	-0.02%
2020/10/05	5	18.65	1	18.70	18.80	4	13,421	0.03%
2020/09/29	0	0.00	2.6	18.02	18.25	-2.6	13,912	-0.02%
2020/09/28	1	17.75	0	0.00	18.05	1	14,264	0.01%
2020/09/25	11	17.71	1	17.70	17.25	10	14,628	0.07%
2020/09/21	4	18.44	3	18.90	18.40	1	17,453	0.01%
2020/09/18	3	18.45	3	18.90	18.45	0	18,724	0.00%
2020/09/17	0	0.00	4	18.50	18.55	-4	19,978	-0.02%
2020/09/15	0	0.00	1	18.50	18.35	-1	20,160	0.00%
2020/09/14	1	18.00	2	18.30	18.35	-1	20,427	0.00%
2020/09/11	0	0.00	1	17.75	17.95	-1	20,533	0.00%
2020/09/10	4	17.98	0	0.00	17.95	4	20,750	0.02%
2020/09/09	5	17.59	7	17.66	18.25	-2	20,927	-0.01%
2020/09/08	4	17.95	1	17.95	17.95	3	20,932	0.01%
2020/09/07	3	18.23	1	18.55	18.10	2	20,986	0.01%
2020/09/04	10	18.49	12.1	18.46	18.50	-2.1	21,137	-0.01%
2020/09/03	18	19.43	1	19.45	19.05	17	21,304	0.08%
2020/09/02	67	19.77	95	19.91	19.70	-28	21,339	-0.13%
2020/09/01	0	0.00	5	18.70	18.55	-5	21,468	-0.02%
2020/08/31	0	0.00	9	19.20	18.90	-9	22,529	-0.04%
2020/08/28	5	18.99	5	19.26	18.90	0	22,792	0.00%
2020/08/26	0	0.00	4	18.80	18.80	-4	22,626	-0.02%
2020/08/25	5	19.34	0	0.00	18.90	5	22,715	0.02%
2020/08/24	4	18.98	2	19.03	19.10	2	22,502	0.01%
2020/08/21	1	18.70	1	18.65	18.60	0	22,231	0.00%
2020/08/20	2	17.35	0	0.00	17.70	2	21,981	0.01%
2020/08/19	4	18.98	2	19.13	18.60	2	21,774	0.01%
2020/08/18	1	18.25	4	18.33	18.85	-3	21,484	-0.01%
2020/08/17	7	18.92	3	18.85	18.60	4	21,357	0.02%
2020/08/14	5	18.47	6	18.47	18.60	-1	21,046	0.00%
2020/08/12	0	0.00	0	17.95	17.95	0	20,700	0.00%
2020/08/11	0	0.00	1	17.60	17.75	-1	20,652	0.00%
2020/08/10	1	18.50	3	18.75	18.20	-2	20,700	-0.01%
2020/08/05	2	18.00	1	18.05	18.00	1	21,000	0.00%
2020/08/04	2	18.03	3	18.28	17.90	-1	20,933	0.00%
2020/08/03	0	0.00	2	17.70	17.50	-2	20,795	-0.01%
2020/07/30	0	0.00	1	17.30	17.70	-1	20,785	0.00%
2020/07/29	0	0.00	2	17.30	17.15	-2	20,785	-0.01%
2020/07/28	3	17.45	1	16.95	16.90	2	20,938	0.01%
2020/07/27	1	17.75	1	17.30	17.30	0	20,843	0.00%
2020/07/24	4	17.99	2	17.90	17.80	2	20,692	0.01%
2020/07/23	5	18.35	5	18.84	18.25	0	20,435	0.00%
2020/07/22	82	19.16	55	19.03	19.05	27	20,038	0.13%
2020/07/21	1	17.70	4	17.60	17.55	-3	18,941	-0.02%
2020/07/20	14	17.63	8	17.73	17.70	6	18,845	0.03%
2020/07/17	9	17.61	7	17.59	17.50	2	18,634	0.01%
2020/07/16	2	18.33	6	18.36	18.30	-4	18,373	-0.02%
2020/07/15	11	18.38	7	18.56	18.25	4	18,286	0.02%
2020/07/14	2	19.03	1	19.15	18.90	1	18,136	0.01%
2020/07/13	30	19.61	0	0.00	19.25	30	18,054	0.17%
2020/07/10	2	18.95	4	19.40	19.20	-2	17,983	-0.01%
2020/07/09	0	0.00	10	19.30	19.20	-10	17,778	-0.06%
2020/07/08	4	18.99	53	19.01	19.20	-49	17,559	-0.28%
2020/07/07	7	19.23	3.6	19.53	19.15	3.4	17,323	0.02%
2020/07/06	1.1	19.53	11	19.53	19.90	-9.9	16,951	-0.06%
2020/07/03	214	19.14	38	19.41	19.00	176	16,535	1.06%	大買/鉅額交易
2020/07/02	12.1	20.02	9	20.01	19.95	3.1	16,073	0.02%
2020/07/01	7	19.29	3	19.35	19.40	4	15,487	0.03%
2020/06/30	79.1	19.34	31	19.19	19.10	48.1	14,947	0.32%
2020/06/29	7.2	18.27	8	17.80	18.60	-0.8	13,696	-0.01%
2020/06/24	90	16.92	18	17.10	16.95	72	12,431	0.58%
2020/06/23	3	16.75	5	16.75	16.75	-2	11,004	-0.02%
2020/06/22	2	14.65	3	15.05	15.25	-1	10,870	-0.01%
2020/06/19	4	14.00	0	0.00	13.90	4	10,806	0.04%
2020/06/18	16	14.68	7	14.91	14.60	9	10,561	0.09%
2020/06/17	12	15.01	5	15.25	15.00	7	10,446	0.07%
2020/06/16	2.1	14.62	0	0.00	14.60	2.1	10,201	0.02%
2020/06/12	1	13.90	31	13.78	14.10	-30	9,988	-0.30%
2020/06/11	4	14.78	9	14.61	14.45	-5	9,849	-0.05%
2020/06/10	11	15.14	16	14.69	14.55	-5	9,647	-0.05%
2020/06/09	22	15.80	3	15.63	15.50	19	9,516	0.20%
2020/06/08	21	15.81	14	15.46	16.15	7	9,108	0.08%
2020/06/05	19	14.64	5	14.44	15.05	14	8,245	0.17%
2020/06/04	0	0.00	117	13.46	14.15	-117	7,140	-1.64%	大賣/鉅額交易
2020/06/02	0	0.00	3.4	12.79	12.75	-3.4	6,776	-0.05%
2020/06/01	2	12.90	62	12.90	12.85	-60	6,864	-0.87%
2020/05/27	0	0.00	3	12.35	12.30	-3	6,749	-0.04%
2020/05/26	6	12.53	3	12.67	12.45	3	6,830	0.04%
2020/05/25	0	0.00	3	12.45	12.55	-3	6,754	-0.04%
2020/05/22	41	12.40	0	0.00	12.25	41	6,734	0.61%
2020/05/21	2	12.80	2	12.70	12.65	0	6,755	0.00%
2020/05/20	2	12.60	0	0.00	12.55	2	6,743	0.03%
2020/05/19	1	12.50	40	12.60	12.55	-39	6,732	-0.58%
2020/05/18	1	12.60	0	0.00	12.55	1	6,728	0.01%
2020/05/15	8	13.18	6	13.01	12.50	2	6,722	0.03%
2020/05/14	11	13.56	7	13.42	13.10	4	6,607	0.06%
2020/05/13	1	12.85	43	12.78	13.20	-42	6,223	-0.67%
2020/05/07	21	12.70	0	0.00	12.70	21	6,518	0.32%
2020/05/06	2	12.60	0	0.00	12.60	2	6,486	0.03%
2020/05/05	3	12.68	2	12.85	12.65	1	6,448	0.02%
2020/05/04	12	13.08	94	13.06	12.85	-82	6,360	-1.29%
2020/04/30	18	12.33	0	0.00	12.20	18	6,091	0.30%
2020/04/29	0	0.00	3	12.35	12.30	-3	6,058	-0.05%
2020/04/28	2	12.40	5	12.31	12.05	-3	6,094	-0.05%
2020/04/24	0	0.00	11	12.05	12.15	-11	6,255	-0.18%
2020/04/23	3	11.78	2	11.80	11.75	1	6,239	0.02%
2020/04/22	1	11.60	2	11.60	11.60	-1	6,351	-0.02%
2020/04/20	60	11.55	0	0.00	11.55	60	6,395	0.94%
2020/04/17	12	11.70	1	11.85	11.65	11	6,396	0.17%
2020/04/16	5	12.49	4	12.55	12.30	1	6,288	0.02%
2020/04/15	2	12.45	6	12.50	12.50	-4	6,255	-0.06%
2020/04/14	5	12.67	4	12.60	12.45	1	6,240	0.02%
2020/04/13	54	12.25	0	0.00	12.15	54	6,138	0.88%
2020/04/10	3	12.02	0	0.00	12.30	3	6,114	0.05%
2020/04/09	0	11.85	4	11.80	11.85	-4	6,179	-0.06%
2020/04/07	3	11.63	0	0.00	11.70	3	6,267	0.05%
2020/04/06	0	11.50	1	11.60	11.60	-1	6,251	-0.02%
2020/04/01	2	11.60	0	0.00	11.50	2	6,229	0.03%
2020/03/31	3	11.43	2	11.60	11.70	1	6,182	0.02%
2020/03/30	0	0.00	32	10.69	10.95	-32	6,045	-0.53%
2020/03/27	1	10.30	0	0.00	10.30	1	5,987	0.02%
2020/03/26	0	0.00	4	10.10	10.50	-4	6,044	-0.07%
2020/03/24	2	9.93	0	0.00	10.00	2	5,977	0.03%
2020/03/23	4	9.49	10	8.70	9.48	-6	5,916	-0.10%
2020/03/20	0	0.00	1	8.88	8.88	-1	5,850	-0.02%
2020/03/19	13	8.12	0	0.00	8.08	13	5,853	0.22%
2020/03/18	0	0.00	7	9.02	8.97	-7	5,718	-0.12%
2020/03/17	0	0.00	1	9.18	9.17	-1	5,669	-0.02%
2020/03/16	40	9.99	20	10.13	9.89	20	5,615	0.36%
2020/03/13	58	10.02	15	10.30	10.30	43	5,604	0.77%
2020/03/12	112	11.71	110	11.42	11.10	2	5,349	0.04%	大買/大賣/
2020/03/11	12	11.98	10	12.10	11.95	2	5,250	0.04%
2020/03/10	18	11.96	2	12.15	12.15	16	5,260	0.30%
2020/03/04	7	12.46	14	12.40	13.00	-7	5,094	-0.14%
2020/03/03	15	13.00	0	0.00	12.85	15	5,109	0.29%
2020/02/24	1	13.75	0	0.00	13.70	1	5,608	0.02%
2020/02/18	0	0.00	1	14.20	14.05	-1	5,497	-0.02%
2020/02/17	4	14.00	0	0.00	14.05	4	5,418	0.07%
2020/02/14	0	0.00	3.5	14.21	14.15	-3.5	5,363	-0.06%
2020/02/13	5	14.54	18.9	14.61	14.55	-13.9	5,129	-0.27%
2020/02/12	5	13.55	0	0.00	13.60	5	4,669	0.11%
2020/02/07	0	0.00	102	13.65	13.55	-102	4,611	-2.21%	大賣/鉅額交易
2020/02/06	0	0.00	100	13.65	13.65	-100	4,629	-2.16%
2020/02/04	2	13.55	0	0.00	13.55	2	4,536	0.04%
2020/02/03	100	13.34	0	0.00	13.35	100	4,505	2.22%
2020/01/30	100	13.65	119	13.51	13.65	-19	4,365	-0.44%	大賣/
2020/01/20	1	14.40	2	14.35	14.35	-1	4,159	-0.02%
2020/01/17	0	0.00	5	14.23	14.30	-5	4,082	-0.12%
2020/01/16	101	14.15	1	14.25	14.20	100	4,057	2.46%	大買/
2020/01/14	5	13.90	3	14.00	14.00	2	3,881	0.05%
2020/01/08	1	13.40	0	0.00	13.30	1	3,694	0.03%
2020/01/07	5	13.50	0	0.00	13.45	5	3,619	0.14%
2020/01/03	5	13.78	0	0.00	13.70	5	3,537	0.14%
2020/01/02	0	0.00	20	13.60	13.65	-20	3,406	-0.59%
2019/12/18	0	0.00	6	12.95	12.90	-6	3,357	-0.18%
2019/12/12	0	0.00	40	12.85	12.70	-40	3,258	-1.23%
2019/12/09	8	12.75	4	12.70	12.65	4	3,156	0.13%
2019/12/06	1	12.50	0	0.00	12.55	1	3,142	0.03%
2019/12/04	0	0.00	9	12.55	12.55	-9	3,158	-0.28%
2019/12/03	13	12.53	0	0.00	12.55	13	3,175	0.41%
2019/11/29	5	12.95	0	0.00	12.70	5	3,138	0.16%
2019/11/26	6	13.00	17	13.02	12.90	-11	3,041	-0.36%
2019/11/25	1	12.60	102	13.24	13.25	-101	2,711	-3.73%	大賣/鉅額交易
2019/11/20	0	0.00	31	12.15	12.15	-31	2,490	-1.24%
2019/11/18	33	12.00	1	12.30	12.20	32	2,715	1.18%
2019/11/14	20	12.00	0	0.00	11.90	20	2,676	0.75%
2019/11/13	47	12.00	0	0.00	12.05	47	2,682	1.75%
2019/11/08	0	0.00	0.8	11.90	11.90	-0.8	2,740	-0.03%
2019/11/04	0	0.00	2	11.85	11.90	-2	2,765	-0.07%
2019/10/24	2	12.10	0	0.00	12.00	2	3,040	0.07%
2019/10/14	0	0.00	16	11.85	11.80	-16	3,399	-0.47%
2019/10/04	1	11.60	1	11.80	11.70	0	3,446	0.00%
2019/10/02	10	11.50	0	0.00	11.80	10	3,500	0.29%
2019/10/01	2	11.65	0	0.00	11.75	2	3,686	0.05%
2019/09/27	1	12.20	6	12.15	12.15	-5	3,575	-0.14%
2019/09/11	11	12.41	0	0.00	12.35	11	3,490	0.32%
2019/09/10	25	12.90	20	12.70	12.70	5	3,478	0.14%
2019/09/05	5	12.90	14	12.86	12.80	-9	3,761	-0.24%
2019/09/03	0	0.00	3	12.85	12.85	-3	3,932	-0.08%
2019/08/30	0	0.00	9	12.68	12.65	-9	3,891	-0.23%
2019/08/16	0	0.00	200	12.25	12.25	-200	3,749	-5.33%	大賣/鉅額交易
2019/08/15	10	12.15	0	0.00	12.15	10	3,791	0.26%
2019/08/14	0	0.00	10	12.75	12.30	-10	3,863	-0.26%
2019/08/13	2	12.20	0	0.00	12.35	2	3,887	0.05%
2019/08/12	0	0.00	2	12.50	12.55	-2	3,946	-0.05%
2019/08/02	12	12.79	5	12.60	12.65	7	4,635	0.15%
2019/07/31	5	13.05	0	0.00	13.20	5	4,987	0.10%
2019/07/30	5	13.20	0	0.00	13.15	5	5,084	0.10%
2019/07/29	0	0.00	5	13.30	13.30	-5	5,217	-0.10%
2019/07/25	0	0.00	10	13.40	13.35	-10	6,143	-0.16%
2019/07/24	5	13.10	0	0.00	13.05	5	6,117	0.08%
2019/07/08	5	13.20	0	0.00	13.10	5	7,410	0.07%
2019/07/05	0	0.00	2	13.28	13.20	-2	7,475	-0.03%
2019/06/24	5	12.65	0	0.00	12.60	5	7,881	0.06%
2019/06/21	0	0.00	14	12.71	12.75	-14	7,919	-0.18%
2019/06/19	0	0.00	1	12.55	12.55	-1	8,085	-0.01%
2019/06/18	0	0.00	30	12.30	12.15	-30	8,539	-0.35%
2019/06/12	10	12.00	10	12.29	12.40	0	8,724	0.00%
2019/06/11	6	11.85	0	0.00	11.90	6	8,702	0.07%
2019/06/10	30	11.85	0	0.00	11.75	30	8,839	0.34%
2019/05/29	1	11.45	0	0.00	11.40	1	9,085	0.01%
2019/05/23	0	0.00	8.8	11.47	11.45	-8.8	9,128	-0.10%
2019/05/22	11	11.79	0	0.00	11.60	11	9,199	0.12%
2019/05/21	1	11.20	0	0.00	11.80	1	9,195	0.01%
2019/05/17	0	0.00	20	11.75	11.75	-20	9,199	-0.22%
2019/05/16	1	12.05	20	12.15	11.85	-19	9,242	-0.21%
2019/05/13	19	13.00	5	13.30	12.30	14	9,585	0.15%
2019/05/10	3	13.63	2	14.00	13.55	1	9,281	0.01%
2019/05/09	10	14.11	210	14.04	13.70	-200	9,211	-2.17%	大賣/鉅額交易
2019/05/08	50	14.43	0	0.00	14.35	50	8,996	0.56%
2019/05/07	104	15.05	3	15.00	14.75	101	8,883	1.14%	大買/鉅額交易
2019/05/03	82.5	15.23	9	15.16	15.40	73.5	8,773	0.84%
2019/05/02	25	15.02	21	15.10	15.05	4	8,496	0.05%
2019/04/29	5	14.15	0	0.00	13.95	5	7,805	0.06%
2019/04/26	22	14.55	0	0.00	14.40	22	7,745	0.28%
2019/04/25	0	0.00	2.6	14.37	14.35	-2.6	7,529	-0.03%
2019/04/24	0	0.00	6.4	14.47	14.10	-6.4	7,564	-0.09%
2019/04/19	6	13.75	0	0.00	13.80	6	7,779	0.08%
2019/04/18	0	0.00	31	14.17	13.55	-31	8,125	-0.38%
2019/04/11	0	0.00	2	13.78	13.65	-2	8,640	-0.02%
2019/04/08	0	0.00	1	13.75	13.65	-1	10,077	-0.01%
2019/04/03	1	13.45	0	0.00	13.50	1	10,128	0.01%
2019/04/02	0	0.00	10	13.65	13.50	-10	10,095	-0.10%
2019/03/28	83	13.20	0	0.00	13.35	83	9,829	0.84%
2019/03/27	15	13.63	1	13.70	13.50	14	9,776	0.14%
2019/03/26	2	13.60	0	0.00	13.60	2	9,659	0.02%
2019/03/22	20	13.70	2	13.90	13.80	18	9,594	0.19%
2019/03/21	2	14.10	49	14.06	14.00	-47	9,456	-0.50%
2019/03/20	0	0.00	20	13.40	13.50	-20	9,009	-0.22%
2019/03/19	0	0.00	11	13.99	13.40	-11	9,052	-0.12%
2019/03/14	0	0.00	1	13.40	13.10	-1	9,366	-0.01%
2019/03/12	0	0.00	2	13.00	13.00	-2	9,091	-0.02%
2019/02/25	0	0.00	1	13.25	13.00	-1	8,859	-0.01%
2019/02/22	0	0.00	6	12.90	13.15	-6	8,853	-0.07%
2019/02/19	0	0.00	24	13.15	12.85	-24	8,593	-0.28%
2019/02/18	1	12.85	8	12.89	12.85	-7	8,521	-0.08%
2019/02/15	1	13.05	9	13.09	13.10	-8	8,447	-0.09%
2019/02/14	77	13.44	26	13.33	13.20	51	8,325	0.61%
2019/02/13	32	12.84	2	13.00	13.00	30	7,857	0.38%
2019/02/12	0	0.00	2	12.68	12.70	-2	7,717	-0.03%
2019/02/11	0	0.00	150	12.25	12.25	-150	7,616	-1.97%	大賣/鉅額交易
2019/01/29	1	12.30	0	0.00	12.30	1	7,570	0.01%
2019/01/28	2	12.50	0	0.00	12.50	2	7,513	0.03%
2019/01/23	2	12.45	2	12.50	12.40	0	7,226	0.00%
2019/01/22	3	12.20	0	0.00	12.30	3	7,167	0.04%
2019/01/21	4	12.45	0	0.00	12.35	4	7,129	0.06%
2019/01/18	2	12.30	0	0.00	12.30	2	7,118	0.03%
2019/01/16	2	12.20	0	0.00	12.50	2	7,001	0.03%
2019/01/15	1	12.90	0	0.00	12.55	1	6,863	0.01%
2019/01/14	1	12.60	0	0.00	12.70	1	6,417	0.02%
2019/01/10	0	0.00	20	13.00	12.95	-20	6,139	-0.33%
2019/01/09	2	13.10	63	13.19	13.10	-61	5,724	-1.07%
2019/01/04	15	11.99	118	12.00	12.00	-103	4,802	-2.14%	大賣/鉅額交易
2018/12/28	7	12.19	2	12.10	12.05	5	4,475	0.11%
2018/12/27	0	0.00	6	12.05	12.20	-6	3,741	-0.16%
2018/12/26	2	10.95	0	0.00	11.10	2	3,178	0.06%
2018/12/19	2	11.40	0	0.00	11.35	2	3,087	0.06%
2018/12/17	3	11.70	3	11.75	11.50	0	3,041	0.00%
2018/12/14	0	0.00	20	11.50	11.50	-20	3,015	-0.66%
2018/12/12	0	0.00	2	12.00	11.95	-2	2,954	-0.07%
2018/12/11	0	0.00	1	12.05	11.80	-1	2,826	-0.04%
2018/12/10	3	11.95	100	12.38	11.80	-97	2,730	-3.55%
2018/12/03	0	0.00	20	11.30	11.30	-20	2,027	-0.99%
2018/11/29	0	0.00	30	11.17	11.00	-30	2,028	-1.48%
2018/11/22	20	10.95	0	0.00	10.80	20	2,011	0.99%
2018/11/06	0	0.00	150	10.10	10.10	-150	2,220	-6.76%	大賣/鉅額交易
2018/10/19	0	0.00	1	9.82	9.97	-1	3,194	-0.03%
2018/10/12	0	0.00	23	9.67	10.00	-23	3,625	-0.63%
2018/10/11	10	9.50	0	0.00	9.51	10	3,709	0.27%
2018/09/19	0	0.00	6	11.30	11.25	-6	4,176	-0.14%
2018/08/30	100	12.13	0	0.00	12.05	100	7,089	1.41%
2018/08/28	50	12.10	0	0.00	12.05	50	7,856	0.64%
2018/08/13	7	11.50	0	0.00	11.70	7	11,519	0.06%
2018/08/10	1	12.45	0	0.00	12.40	1	11,489	0.01%
2018/08/09	40	12.70	0	0.00	12.65	40	11,474	0.35%
2018/08/08	1	12.70	0	0.00	12.65	1	11,517	0.01%
2018/08/07	21	13.17	0	0.00	12.90	21	11,535	0.18%
2018/08/02	40	13.95	0	0.00	13.55	40	11,713	0.34%
2018/07/31	0	0.00	5	14.00	13.85	-5	11,793	-0.04%
2018/07/30	5	14.10	0	0.00	13.90	5	11,765	0.04%
2018/07/27	0	0.00	2	14.05	13.95	-2	11,709	-0.02%
2018/07/26	12	14.21	1	14.30	14.15	11	11,777	0.09%
2018/07/23	1	13.40	30	13.60	13.45	-29	11,384	-0.25%
2018/07/20	31	14.14	0	0.00	13.80	31	11,348	0.27%
2018/07/11	6	13.30	0	0.00	13.15	6	10,897	0.06%
2018/07/06	10	13.00	16	13.27	13.40	-6	10,787	-0.06%
2018/07/02	1	13.65	0	0.00	13.65	1	10,540	0.01%
2018/06/28	1	13.70	0	0.00	13.65	1	10,542	0.01%
2018/06/27	0	0.00	4	13.50	13.85	-4	10,492	-0.04%
2018/06/26	0	13.80	0	0.00	13.70	0	10,414	0.00%
2018/06/25	5	13.80	0	0.00	13.30	5	9,758	0.05%
2018/06/22	10	14.38	0	0.00	14.25	10	9,550	0.10%
2018/06/20	8	14.56	0	0.00	14.90	8	9,372	0.09%
2018/06/19	0	0.00	71	15.21	14.95	-71	9,163	-0.77%
2018/06/15	0	0.00	58	14.65	14.95	-58	9,080	-0.64%
2018/06/14	0	0.00	10	14.78	14.65	-10	8,974	-0.11%
2018/06/13	111	14.37	57	14.40	14.35	54	8,788	0.61%	大買/
2018/06/12	2	14.80	5	14.85	14.80	-3	8,634	-0.03%
2018/06/11	110	15.39	0	0.00	15.20	110	8,501	1.29%	大買/鉅額交易
2018/06/08	70	14.98	0	0.00	14.95	70	8,273	0.85%
2018/06/07	0	0.00	100	15.05	15.05	-100	8,130	-1.23%
2018/06/06	50	15.25	69	15.31	15.40	-19	7,829	-0.24%
2018/06/04	3	14.90	0	0.00	15.35	3	7,316	0.04%
2018/06/01	170	14.71	16	14.86	14.60	154	6,950	2.22%	大買/鉅額交易
2018/05/31	36	15.79	21	15.87	15.10	15	6,711	0.22%
2018/05/30	50	14.45	0	0.00	14.80	50	5,943	0.84%
2018/05/29	98	14.40	339	14.60	14.70	-241	5,542	-4.35%	大賣/鉅額交易
2018/05/28	0	0.00	366.3	13.53	13.75	-366.3	4,475	-8.18%	大賣/鉅額交易
2018/05/22	0	0.00	2	12.65	12.35	-2	3,857	-0.05%
2018/05/21	1	12.45	0	0.00	12.50	1	3,949	0.03%
2018/05/17	0	0.00	1	12.40	12.40	-1	3,962	-0.03%
2018/05/16	0	0.00	1	12.30	12.25	-1	3,909	-0.03%
2018/05/15	0	0.00	20	12.30	12.20	-20	3,879	-0.52%
2018/05/11	0	0.00	23	12.14	11.95	-23	3,894	-0.59%
2018/05/08	0	0.00	101	11.73	11.65	-101	3,953	-2.55%	大賣/鉅額交易
2018/05/07	120	11.19	0	0.00	11.15	120	3,898	3.08%	大買/鉅額交易
2018/04/27	10	10.90	0	0.00	10.95	10	4,028	0.25%
2018/04/26	15	10.97	0	0.00	10.90	15	4,139	0.36%
2018/04/25	10	11.10	0	0.00	11.15	10	4,195	0.24%
2018/04/24	1	11.30	6	11.38	11.25	-5	4,402	-0.11%
2018/04/20	0	0.00	5	11.00	11.00	-5	4,433	-0.11%
2018/04/18	10	11.00	0	0.00	10.90	10	4,791	0.21%
2018/04/17	3	11.05	10	11.25	10.95	-7	4,980	-0.14%
2018/03/31	0	0.00	5	11.45	11.40	-5	7,419	-0.07%
2018/03/30	0	0.00	5	11.45	11.40	-5	7,397	-0.07%
2018/03/27	5	11.35	0	0.00	11.30	5	7,335	0.07%
2018/03/23	0	0.00	1	11.05	11.15	-1	7,383	-0.01%
2018/03/20	7	11.40	0	0.00	11.40	7	7,201	0.10%
2018/03/06	2	11.50	0	0.00	11.45	2	6,981	0.03%
2018/02/27	0	0.00	1	11.60	11.40	-1	7,166	-0.01%
2018/02/23	10	11.30	7	11.50	11.40	3	7,145	0.04%
2018/02/22	7	11.20	0	0.00	11.20	7	7,097	0.10%
2018/02/09	0	0.00	1	10.75	10.75	-1	6,977	-0.01%
2018/02/08	2	10.80	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0	0.00	16	11.30	11.05	-16	6,926	-0.23%
2018/02/06	8	11.04	14	11.30	10.85	-6	6,946	-0.09%
2018/02/05	12	11.86	0	0.00	11.85	12	6,866	0.17%
2018/02/02	3	12.47	102	12.45	12.45	-99	6,799	-1.46%	大賣/
2018/01/31	2	12.93	2	13.05	13.05	0	6,776	0.00%
2018/01/30	102	12.70	0	0.00	12.65	102	6,614	1.54%	大買/鉅額交易
2018/01/24	0	0.00	0.1	12.55	12.55	-0.1	6,401	0.00%
2018/01/22	1	12.40	1	12.50	12.60	0	6,293	0.00%
2018/01/19	0	0.00	11	12.60	12.40	-11	6,280	-0.18%
2018/01/18	1	12.50	2	12.90	12.50	-1	6,271	-0.02%
2018/01/17	0	0.00	1	12.60	12.45	-1	6,067	-0.02%
2018/01/15	9	12.52	2	12.58	12.20	7	5,924	0.12%
2018/01/12	1	12.80	0	0.00	12.80	1	5,731	0.02%
2018/01/11	1	12.75	6	12.98	12.95	-5	5,662	-0.09%
2018/01/10	20	13.20	200	13.37	13.05	-180	5,506	-3.27%	大賣/鉅額交易
2018/01/09	12	12.63	12	12.73	12.80	0	5,365	0.00%
2018/01/08	640	13.41	108	13.69	13.15	532	5,139	10.35%	大買/大賣/鉅額交易
2018/01/05	83	12.71	83	12.78	12.80	0	4,280	0.00%
2018/01/04	0	0.00	6	11.58	11.65	-6	3,617	-0.17%
2018/01/03	0	0.00	10.2	11.10	10.95	-10.2	3,259	-0.31%