友訊 (2332)-第一金-嘉義券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.05
漲跌
▲0.15
漲幅
+0.84%
成交量
1,142張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:13:30

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

友訊 (2332)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	2	17.90	17.90	-2	3,101	-0.06%
2024/04/26	1	17.70	0	0.00	17.70	1	3,231	0.03%
2024/04/25	1	17.60	0	0.00	17.65	1	3,228	0.03%
2024/04/23	1	17.55	0	0.00	17.55	1	3,286	0.03%
2024/04/22	0	0.00	8	17.58	17.50	-8	3,312	-0.24%
2024/04/18	0	0.00	4	17.55	17.60	-4	3,263	-0.12%
2024/04/15	0	0.00	1	18.15	17.90	-1	3,254	-0.03%
2024/04/12	2	17.90	0	0.00	18.10	2	3,246	0.06%
2024/04/11	8	18.03	0	0.00	17.90	8	3,211	0.25%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/09	2	18.35	0	0.00	18.30	2	3,157	0.06%
2024/04/03	1	18.45	0	0.00	18.40	1	3,184	0.03%
2024/03/27	0	0.00	1	18.60	18.60	-1	3,246	-0.03%
2024/03/26	2	18.55	0	0.00	18.50	2	3,265	0.06%
2024/03/25	0	0.00	1	18.95	18.85	-1	3,270	-0.03%
2024/03/22	0	0.00	1	18.75	18.70	-1	3,321	-0.03%
2024/03/20	1	18.55	0	0.00	18.45	1	3,389	0.03%
2024/03/18	0	0.00	1	18.80	18.85	-1	3,496	-0.03%
2024/03/13	2	18.78	0	0.00	18.70	2	3,605	0.06%
2024/03/12	0	0.00	1	19.05	18.95	-1	3,627	-0.03%
2024/03/11	0	0.00	1	18.85	18.95	-1	3,704	-0.03%
2024/03/08	1	18.80	0	0.00	18.85	1	3,901	0.03%
2024/03/07	9	19.47	4	19.78	19.20	5	4,005	0.12%
2024/03/06	2	19.53	11	19.61	19.50	-9	4,070	-0.22%
2024/03/05	4	19.51	2	19.70	19.70	2	4,347	0.04%
2024/03/04	21	19.71	7	19.66	19.65	14	4,287	0.33%
2024/03/01	1	19.15	1	19.45	19.10	0	4,119	0.00%
2024/02/27	6	19.33	4	19.59	19.15	2	4,082	0.05%
2024/02/26	23	19.50	2	19.75	19.40	21	4,054	0.52%
2024/02/23	4	19.54	1	19.80	19.30	3	4,030	0.07%
2024/02/22	2	19.63	1	19.80	19.60	1	4,046	0.02%
2024/02/21	3	19.60	1	19.80	19.60	2	4,036	0.05%
2024/02/20	1	19.35	8	19.81	19.95	-7	3,996	-0.18%
2024/02/19	1	19.40	2	19.60	19.40	-1	3,815	-0.03%
2024/02/15	3	19.20	6	19.37	19.40	-3	3,810	-0.08%
2024/02/05	5	19.13	0	0.00	18.95	5	3,731	0.13%
2024/02/02	2	19.50	3	19.50	19.35	-1	3,719	-0.03%
2024/02/01	3	19.85	3	19.65	19.70	0	3,723	0.00%
2024/01/31	1	19.20	1	19.35	19.35	0	3,641	0.00%
2024/01/30	1	19.30	0	0.00	19.35	1	3,672	0.03%
2024/01/25	2	19.38	1	19.45	19.45	1	3,756	0.03%
2024/01/23	0	0.00	4	19.55	19.65	-4	3,783	-0.11%
2024/01/22	1	18.90	0	0.00	19.00	1	3,668	0.03%
2024/01/16	2	18.80	4	18.90	18.80	-2	3,684	-0.05%
2024/01/15	0	0.00	1	19.10	19.20	-1	3,671	-0.03%
2024/01/11	1	19.00	0	0.00	19.10	1	3,724	0.03%
2024/01/08	1	19.45	0	0.00	19.35	1	3,868	0.03%
2024/01/04	2	19.55	0	0.00	19.50	2	3,914	0.05%
2024/01/03	3	19.90	2	20.03	19.90	1	3,934	0.03%
2024/01/02	2	20.08	4	20.21	20.05	-2	3,931	-0.05%
2023/12/29	1	19.90	0	0.00	19.95	1	3,884	0.03%
2023/12/28	1	19.95	3	20.08	20.10	-2	3,908	-0.05%
2023/12/27	3	19.65	0	0.00	19.80	3	3,899	0.08%
2023/12/26	0	0.00	2	19.55	19.60	-2	3,925	-0.05%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/22	1	19.45	0	0.00	19.45	1	3,963	0.03%
2023/12/20	1	19.70	1	19.90	19.65	0	4,019	0.00%
2023/12/18	7	19.86	2	20.23	19.80	5	4,110	0.12%
2023/12/13	1	19.85	1	20.25	19.80	0	4,622	0.00%
2023/12/07	2	20.08	2	20.18	20.00	0	4,822	0.00%
2023/12/06	1	20.25	2	20.43	20.20	-1	4,889	-0.02%
2023/12/05	7	20.22	5	20.36	20.25	2	4,902	0.04%
2023/12/04	2	20.18	3	20.38	20.45	-1	4,908	-0.02%
2023/12/01	4	20.14	5	20.20	20.15	-1	4,873	-0.02%
2023/11/30	7	19.89	16	19.78	20.40	-9	4,859	-0.19%
2023/11/28	0	0.00	1	19.30	19.20	-1	4,929	-0.02%
2023/11/27	1	19.05	0	0.00	19.00	1	5,049	0.02%
2023/11/22	1	19.35	0	0.00	19.30	1	5,940	0.02%
2023/11/21	4	19.29	4	19.35	19.30	0	6,510	0.00%
2023/11/20	0	0.00	1	19.15	19.05	-1	7,012	-0.01%
2023/11/17	0	0.00	1	19.05	18.95	-1	7,665	-0.01%
2023/11/16	1	18.65	0	0.00	18.85	1	8,482	0.01%
2023/11/14	0	0.00	1	18.75	18.70	-1	9,980	-0.01%
2023/11/10	5	18.55	5	18.40	18.40	0	11,187	0.00%
2023/11/09	1	18.60	0	0.00	18.40	1	11,493	0.01%
2023/11/08	0	0.00	2	18.80	18.70	-2	11,493	-0.02%
2023/11/07	2	18.78	4	18.78	18.65	-2	11,485	-0.02%
2023/11/06	1	18.90	1	19.05	19.00	0	11,481	0.00%
2023/11/01	2	18.30	0	0.00	18.35	2	11,461	0.02%
2023/10/31	1	18.70	2	18.85	18.30	-1	11,466	-0.01%
2023/10/26	4	18.50	0	0.00	18.35	4	11,568	0.03%
2023/10/24	6	18.66	7	18.85	18.85	-1	11,611	-0.01%
2023/10/23	1	18.55	1	18.80	18.50	0	11,634	0.00%
2023/10/20	0	0.00	1	18.50	18.55	-1	11,654	-0.01%
2023/10/17	6	19.44	0	0.00	18.95	6	11,785	0.05%
2023/10/16	1	19.40	1	19.35	19.25	0	11,914	0.00%
2023/10/12	1	20.00	2	20.08	20.00	-1	12,084	-0.01%
2023/10/11	4	19.76	12	19.75	19.70	-8	12,103	-0.07%
2023/10/06	4	20.23	0	0.00	20.15	4	12,113	0.03%
2023/10/05	7	20.36	3	20.48	20.35	4	12,157	0.03%
2023/10/04	1	20.00	1	20.15	20.25	0	12,249	0.00%
2023/10/03	2	20.30	0	0.00	20.25	2	12,311	0.02%
2023/10/02	5	20.55	9	20.59	20.65	-4	12,400	-0.03%
2023/09/28	1	20.05	1	20.25	20.10	0	12,461	0.00%
2023/09/27	1	19.90	1	20.05	20.05	0	12,566	0.00%
2023/09/25	6	20.33	8	20.33	20.35	-2	13,199	-0.02%
2023/09/22	3	20.05	3	19.90	19.90	0	13,386	0.00%
2023/09/21	1	20.20	0	0.00	19.90	1	13,530	0.01%
2023/09/20	14	20.91	13	20.42	20.35	1	13,698	0.01%
2023/09/19	13	21.22	8	21.21	21.10	5	13,631	0.04%
2023/09/18	7	20.99	5	20.85	20.85	2	13,624	0.01%
2023/09/15	2	21.00	2	20.98	21.00	0	13,665	0.00%
2023/09/14	13	21.23	10	21.34	21.20	3	13,596	0.02%
2023/09/13	0	0.00	3	21.13	21.10	-3	13,585	-0.02%
2023/09/12	13	21.73	8	21.53	21.45	5	13,828	0.04%
2023/09/11	5	21.94	3	21.88	21.70	2	14,095	0.01%
2023/09/08	16	22.85	13	22.82	22.60	3	14,002	0.02%
2023/09/07	12	23.43	4	23.55	23.05	8	13,929	0.06%
2023/09/06	13	24.18	15	24.41	23.85	-2	13,788	-0.01%
2023/09/05	18	24.23	17	24.13	24.05	1	13,681	0.01%
2023/09/04	14	24.47	8	24.15	24.00	6	13,625	0.04%
2023/09/01	7	24.76	5	24.83	24.70	2	13,482	0.01%
2023/08/31	7	25.13	14	25.24	25.05	-7	13,413	-0.05%
2023/08/30	23	25.22	14	25.48	25.10	9	13,465	0.07%
2023/08/29	23	25.40	15	25.35	25.05	8	13,510	0.06%
2023/08/28	7	26.05	6	25.57	25.55	1	13,347	0.01%
2023/08/25	10	25.72	16.2	26.36	25.85	-6.2	12,969	-0.05%
2023/08/24	5	25.61	7	25.52	25.65	-2	12,541	-0.02%
2023/08/23	12	25.65	10	25.58	25.40	2	12,051	0.02%
2023/08/22	11	25.36	18	25.08	25.25	-7	11,505	-0.06%
2023/08/21	5	24.29	7	25.15	25.40	-2	10,725	-0.02%
2023/08/18	16	24.08	11	23.41	23.50	5	9,920	0.05%
2023/08/17	2	22.75	3	22.73	22.95	-1	9,282	-0.01%
2023/08/16	2	21.68	10	21.89	21.40	-8	8,851	-0.09%
2023/08/15	0	0.00	1	21.15	21.15	-1	8,551	-0.01%
2023/08/10	2	19.58	0	0.00	19.50	2	8,455	0.02%
2023/08/07	0	0.00	1	20.30	20.30	-1	8,593	-0.01%
2023/07/31	0	0.00	8	20.60	20.15	-8	8,456	-0.09%
2023/07/28	2	19.98	0	0.00	20.00	2	8,417	0.02%
2023/07/27	4	20.20	0	0.00	20.20	4	8,365	0.05%
2023/07/21	1	20.95	0	0.00	20.85	1	8,196	0.01%
2023/07/20	10	20.70	0	0.00	20.65	10	8,173	0.12%
2023/07/17	0	0.00	1	22.35	22.45	-1	7,832	-0.01%
2023/07/13	1	21.70	1	22.00	21.45	0	7,781	0.00%
2023/07/12	1	21.50	0	0.00	21.45	1	7,805	0.01%
2023/07/10	0	0.00	1	22.60	22.50	-1	7,679	-0.01%
2023/07/07	0	0.00	6	22.43	22.15	-6	7,624	-0.08%
2023/07/06	6	22.45	0	0.00	22.45	6	7,518	0.08%
2023/07/05	3	22.25	4	22.35	22.25	-1	7,433	-0.01%
2023/07/04	2	22.60	2	22.78	22.55	0	7,337	0.00%
2023/07/03	5	22.33	327	22.35	23.15	-322	7,169	-4.49%	大賣/鉅額交易
2023/06/30	4	21.95	205	21.85	21.85	-201	6,712	-2.99%	大賣/鉅額交易
2023/06/29	0	0.00	490	21.44	21.45	-490	6,520	-7.51%	大賣/鉅額交易
2023/06/28	7	21.51	0	0.00	21.15	7	6,379	0.11%
2023/06/27	3	21.27	0	0.00	20.70	3	6,202	0.05%
2023/06/26	0	0.00	15	21.05	21.05	-15	6,024	-0.25%
2023/06/21	0	0.00	10	21.05	21.05	-10	6,067	-0.16%
2023/06/19	10	20.00	2	19.90	19.95	8	6,005	0.13%
2023/06/16	26	21.00	21	21.00	20.60	5	5,875	0.09%
2023/06/15	31	21.54	10	21.35	21.85	21	5,554	0.38%
2023/06/12	0	0.00	12	20.43	20.45	-12	5,178	-0.23%
2023/06/09	1	20.50	0	0.00	20.80	1	5,123	0.02%
2023/06/08	5	20.80	8	20.84	20.65	-3	5,146	-0.06%
2023/06/07	0	0.00	2	21.00	20.70	-2	5,100	-0.04%
2023/06/06	3	20.73	0	0.00	20.80	3	5,069	0.06%
2023/06/02	2	21.30	0	0.00	21.65	2	4,862	0.04%
2023/06/01	2	20.98	2	20.98	20.95	0	4,763	0.00%
2023/05/31	0	0.00	2	21.00	20.90	-2	4,730	-0.04%
2023/05/22	0	0.00	1	20.00	20.35	-1	4,516	-0.02%
2023/05/19	4	20.01	3	19.73	20.05	1	4,386	0.02%
2023/05/05	1	18.15	95	18.10	18.00	-94	3,978	-2.36%
2023/05/04	1	17.80	0	0.00	18.00	1	3,986	0.03%
2023/04/25	2	17.60	0	0.00	17.40	2	3,995	0.05%
2023/04/24	1	17.75	0	0.00	17.85	1	3,961	0.03%
2023/04/18	2	19.00	0	0.00	19.00	2	3,884	0.05%
2023/04/06	1	18.80	2	18.85	18.85	-1	3,926	-0.03%
2023/03/30	0	0.00	1	18.25	18.35	-1	3,963	-0.03%
2023/03/29	1	18.30	1	18.35	18.30	0	4,340	0.00%
2023/03/27	2.2	18.84	5	18.67	18.85	-2.8	4,384	-0.06%
2023/03/24	0	18.15	3.8	18.18	18.15	-3.8	4,212	-0.09%
2023/03/20	0	16.45	3	16.50	16.55	-3	3,911	-0.08%
2023/03/16	0	16.15	0	0.00	16.05	0	3,887	0.00%
2023/03/13	0	0.00	2	16.85	16.75	-2	3,811	-0.05%
2023/03/07	2	17.50	0	0.00	17.50	2	3,682	0.05%
2023/03/06	5	17.80	1	17.70	17.55	4	3,634	0.11%
2023/03/03	1	17.55	1	17.65	17.55	0	3,525	0.00%
2023/03/01	2	17.30	1	17.20	17.20	1	3,345	0.03%
2023/02/23	0	0.00	2	17.05	16.80	-2	3,048	-0.07%
2023/02/17	2	16.75	0	0.00	16.65	2	2,861	0.07%
2023/02/16	0	0.00	1	16.80	16.60	-1	2,839	-0.04%
2023/02/03	1	15.60	0	0.00	15.60	1	2,442	0.04%
2023/01/17	1	15.00	0	0.00	15.05	1	2,372	0.04%
2023/01/06	2	15.05	0	0.00	15.60	2	2,400	0.08%
2022/12/27	0	0.00	7	15.20	15.35	-7	2,469	-0.28%
2022/12/26	32	15.95	31	15.93	15.80	1	2,385	0.04%
2022/12/23	42	15.75	110	15.60	15.60	-68	2,128	-3.20%	大賣/
2022/12/22	41	15.91	21	15.61	15.60	20	2,091	0.96%
2022/12/21	64	16.41	10	15.80	15.80	54	2,031	2.66%
2022/12/20	2	16.15	1.6	16.15	16.15	0.4	1,621	0.02%
2022/12/15	0	0.00	10	15.05	15.05	-10	1,430	-0.70%
2022/12/08	1	14.60	1	14.65	14.65	0	1,521	0.00%
2022/12/01	0	0.00	2	15.20	15.15	-2	1,801	-0.11%
2022/11/23	2	14.50	0	0.00	14.55	2	1,999	0.10%
2022/10/19	1	15.00	1	15.00	15.00	0	3,951	0.00%
2022/10/17	3	14.40	1	14.60	14.85	2	3,952	0.05%
2022/10/14	0	0.00	1	14.70	15.00	-1	3,961	-0.03%
2022/10/13	31	13.98	30	14.10	14.20	1	3,960	0.03%
2022/10/12	1	15.10	1	15.25	15.25	0	3,901	0.00%
2022/10/04	2	14.90	0	0.00	14.90	2	3,863	0.05%
2022/09/16	1	17.30	0	0.00	17.10	1	3,756	0.03%
2022/09/15	45	17.45	1	17.45	17.45	44	3,742	1.18%
2022/09/14	1	17.20	0	0.00	17.30	1	3,716	0.03%
2022/09/12	1	17.35	1	17.55	17.75	0	3,649	0.00%
2022/09/08	10	17.45	0	0.00	17.40	10	3,622	0.28%
2022/08/26	0	0.00	1	17.20	17.10	-1	3,414	-0.03%
2022/08/25	0	0.00	20	16.90	17.10	-20	3,289	-0.61%
2022/08/17	1	17.05	1	16.80	16.60	0	3,109	0.00%
2022/08/16	25	17.17	4	17.38	17.20	21	3,011	0.70%
2022/08/15	1	16.80	1	16.75	16.75	0	2,293	0.00%
2022/08/09	50	17.05	0	0.00	17.05	50	2,240	2.23%
2022/08/05	0	0.00	1	17.25	17.30	-1	2,083	-0.05%
2022/08/04	0	0.00	2	17.03	16.75	-2	2,026	-0.10%
2022/08/03	3	17.05	5	16.72	16.60	-2	1,952	-0.10%
2022/08/02	2	17.40	4	17.48	17.25	-2	1,876	-0.11%
2022/08/01	4	17.19	0	0.00	17.40	4	1,731	0.23%
2022/07/29	0	0.00	1	16.95	17.20	-1	1,682	-0.06%
2022/07/28	2	16.60	0	0.00	16.55	2	1,594	0.13%
2022/07/26	0	0.00	2	16.45	16.30	-2	1,488	-0.13%
2022/07/25	0	0.00	0.1	16.45	16.50	-0.1	1,485	0.00%
2022/07/22	1	16.35	0	0.00	16.35	1	1,485	0.07%
2022/07/18	6	16.01	1	16.25	16.25	5	1,491	0.34%
2022/07/14	2	15.55	0	0.00	15.60	2	1,522	0.13%
2022/07/12	0	0.00	2	15.20	15.20	-2	1,527	-0.13%
2022/07/04	1	14.30	0.4	14.50	14.60	0.6	1,491	0.04%
2022/06/30	2	14.65	0	0.00	14.50	2	1,446	0.14%
2022/06/17	0.1	15.05	0	0.00	14.85	0.1	1,555	0.00%
2022/06/16	0.1	15.05	0	0.00	15.10	0.1	1,521	0.01%
2022/05/18	1	15.20	1	15.25	15.20	0	1,497	0.00%
2022/05/16	1	15.00	0	0.00	15.05	1	1,493	0.07%
2022/05/11	17	15.30	17	15.55	15.50	0	1,481	0.00%
2022/04/27	0	0.00	1	16.05	16.40	-1	1,436	-0.07%
2022/04/26	0	0.00	0.9	16.69	16.65	-0.9	1,427	-0.06%
2022/04/22	1	17.05	1	17.35	17.60	0	1,411	0.00%
2022/04/21	1	17.30	0	0.00	17.25	1	1,411	0.07%
2022/04/20	3	17.40	2	17.35	17.60	1	1,393	0.07%
2022/04/19	0	0.00	43	16.80	17.10	-43	1,346	-3.19%
2022/04/18	0	0.00	2	16.65	16.65	-2	1,347	-0.15%
2022/04/15	2	16.60	0	0.00	16.55	2	1,460	0.14%
2022/03/29	0	0.00	2	17.10	17.10	-2	1,897	-0.11%
2022/03/28	0	17.10	0	0.00	17.30	0	1,902	0.00%
2022/03/24	0	17.10	0	0.00	17.25	0	1,900	0.00%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/18	2	16.65	2	16.65	16.65	0	1,937	0.00%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	16.00	0	0.00	15.95	0	2,074	0.00%
2022/03/08	0	15.85	1	15.45	15.35	-1	2,089	-0.05%
2022/02/24	1	16.75	0	0.00	16.45	1	2,329	0.04%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/22	0	17.15	0	0.00	16.85	0	2,662	0.00%
2022/02/18	10	16.80	11	16.93	17.15	-1	2,804	-0.04%
2022/02/14	0	17.00	0	0.00	16.75	0	3,115	0.00%
2022/02/11	0	17.15	0	0.00	17.05	0	3,226	0.00%
2022/02/08	0	17.00	0	0.00	17.20	0	3,549	0.00%
2022/01/14	1	17.10	10	17.15	17.10	-9	4,309	-0.21%
2022/01/13	0.1	17.45	0	0.00	17.40	0.1	4,331	0.00%
2022/01/11	0	17.45	0	0.00	17.40	0	4,541	0.00%
2022/01/07	0	0.00	4	17.63	17.65	-4	4,468	-0.09%
2022/01/05	1	18.30	0	0.00	18.30	1	4,439	0.02%
2021/12/24	12	18.69	10	18.65	18.60	2	4,372	0.05%
2021/12/23	0	0.00	171	18.74	19.00	-171	4,412	-3.87%	大賣/鉅額交易
2021/12/15	2	18.40	0	0.00	18.35	2	4,269	0.05%
2021/12/14	2	18.80	0	0.00	18.30	2	4,281	0.05%
2021/12/08	4	18.70	0	0.00	18.70	4	4,197	0.10%
2021/12/03	2	18.25	0	0.00	18.20	2	4,189	0.05%
2021/11/26	22	19.18	0	0.00	18.85	22	4,214	0.52%
2021/11/25	35	19.68	0	0.00	19.50	35	4,179	0.84%
2021/11/24	5	20.22	5	20.32	20.00	0	4,163	0.00%
2021/11/23	60	20.30	1	20.45	20.20	59	4,171	1.41%
2021/11/22	51.1	21.44	0	0.00	21.45	51.1	4,095	1.25%
2021/11/10	1	19.15	0	0.00	19.45	1	3,891	0.03%
2021/11/09	2	19.38	0	0.00	19.35	2	3,899	0.05%
2021/11/04	40	20.84	40	21.15	21.00	0	3,878	0.00%
2021/11/02	0	0.00	2	21.20	20.80	-2	3,869	-0.05%
2021/11/01	0	0.00	11	21.11	21.20	-11	3,777	-0.29%
2021/10/29	1	20.90	1	21.15	20.50	0	3,691	0.00%
2021/10/28	1	20.85	1	21.35	20.80	0	3,633	0.00%
2021/10/27	10	21.10	0	0.00	21.00	10	3,530	0.28%
2021/10/25	0	0.00	3	21.03	20.65	-3	3,480	-0.09%
2021/10/22	20	20.33	25	20.67	20.50	-5	3,424	-0.15%
2021/10/21	12	20.20	14	20.46	20.50	-2	3,439	-0.06%
2021/10/20	33	19.60	20	19.60	19.65	13	3,366	0.39%
2021/10/18	10	19.30	0	0.00	19.40	10	4,373	0.23%
2021/10/15	12	19.34	3	19.80	19.60	9	4,389	0.21%
2021/10/14	2	19.45	0	19.30	19.35	2	4,367	0.05%
2021/10/13	100	18.94	0	19.15	18.80	100	4,333	2.31%
2021/10/12	46	18.82	0	18.75	19.20	46	4,351	1.06%
2021/10/08	82	18.90	0	19.10	18.90	82	4,537	1.81%
2021/10/07	0	0.00	4	19.02	19.20	-4	4,439	-0.09%
2021/10/06	50	18.31	1	18.80	18.15	49	4,452	1.10%
2021/10/05	71	17.69	2	18.10	18.40	69	4,462	1.55%
2021/10/04	110	17.95	2	18.00	17.80	108	4,485	2.41%	大買/鉅額交易
2021/10/01	217	18.38	1	18.20	18.10	216	4,517	4.78%	大買/鉅額交易
2021/09/30	21	18.68	0	18.75	18.75	21	4,558	0.46%
2021/09/29	30	18.40	0	18.40	18.45	30	4,688	0.64%
2021/09/28	33	18.20	2	18.40	18.45	31	5,006	0.62%
2021/09/27	46	18.27	1	18.45	18.25	45	5,008	0.90%
2021/09/24	140	18.46	0	0.00	18.30	140	5,024	2.79%	大買/鉅額交易
2021/09/23	31	18.15	1	18.35	18.45	30	4,985	0.60%
2021/09/22	12	17.55	4	18.01	18.25	8	4,984	0.16%
2021/09/17	2	17.40	17	17.67	18.15	-15	4,971	-0.30%
2021/09/16	24	17.18	1	17.45	17.25	23	4,993	0.46%
2021/09/15	11	17.20	0	0.00	17.20	11	5,004	0.22%
2021/09/14	33	17.20	0	0.00	17.20	33	5,041	0.65%
2021/09/10	0	0.00	4	17.20	17.15	-4	5,128	-0.08%
2021/09/09	43	16.93	10	16.95	16.95	33	5,164	0.64%
2021/09/08	204	16.92	0	0.00	16.75	204	5,189	3.93%	大買/鉅額交易
2021/09/07	87	17.10	4	17.40	17.10	83	5,201	1.60%
2021/09/06	373	17.23	0	0.00	17.05	373	5,204	7.17%	大買/鉅額交易
2021/09/03	2	17.40	0	0.00	17.45	2	5,232	0.04%
2021/09/02	210	17.57	0	0.00	17.40	210	5,261	3.99%	大買/鉅額交易
2021/09/01	11	17.20	3	17.63	17.75	8	5,267	0.15%
2021/08/31	127	17.24	0	0.00	17.20	127	5,350	2.37%	大買/鉅額交易
2021/08/30	108	17.41	0	0.00	17.35	108	5,365	2.01%	大買/鉅額交易
2021/08/27	237	17.47	2	17.75	17.45	235	5,384	4.36%	大買/鉅額交易
2021/08/26	290	17.54	1	17.70	17.45	289	5,389	5.36%	大買/鉅額交易
2021/08/25	83	17.49	1	17.80	17.75	82	5,417	1.51%
2021/08/24	226	17.14	3	17.12	17.15	223	5,428	4.11%	大買/鉅額交易
2021/08/23	0	0.00	2	16.70	16.85	-2	5,493	-0.04%
2021/08/20	109	16.39	0	0.00	16.45	109	5,515	1.98%	大買/鉅額交易
2021/08/19	252	16.48	0	0.00	16.45	252	5,520	4.56%	大買/鉅額交易
2021/08/18	255	16.32	0	0.00	16.80	255	5,511	4.63%	大買/鉅額交易
2021/08/17	313	16.37	4	16.50	16.45	309	5,516	5.60%	大買/鉅額交易
2021/08/16	2	16.85	20	17.60	16.50	-18	5,489	-0.33%
2021/08/13	1	17.85	11	17.70	17.70	-10	5,407	-0.18%
2021/08/12	1	17.80	1	18.10	18.05	0	5,421	0.00%
2021/08/11	0	0.00	2	18.23	18.10	-2	5,628	-0.04%
2021/08/10	1	18.55	0	0.00	18.35	1	5,674	0.02%
2021/08/09	6	18.83	22	19.18	18.70	-16	5,716	-0.28%
2021/08/06	1	19.50	5	19.55	19.50	-4	5,713	-0.07%
2021/08/05	4	19.29	0	0.00	19.10	4	5,794	0.07%
2021/08/04	0	0.00	1	19.35	19.15	-1	5,978	-0.02%
2021/08/03	1	19.15	0	0.00	19.20	1	6,092	0.02%
2021/07/30	4	19.65	2	19.80	19.35	2	6,168	0.03%
2021/07/29	1	20.10	2	19.83	20.00	-1	6,186	-0.02%
2021/07/28	3	19.27	3	19.47	19.35	0	6,150	0.00%
2021/07/27	13	20.09	1	19.60	19.50	12	6,230	0.19%
2021/07/26	10	20.25	11	20.28	20.15	-1	6,289	-0.02%
2021/07/23	35	20.41	11	20.79	20.60	24	6,215	0.39%
2021/07/22	12	19.99	8	19.94	20.45	4	5,744	0.07%
2021/07/21	2	18.75	1	19.20	18.60	1	5,427	0.02%
2021/07/20	2	18.93	1	19.25	18.85	1	5,491	0.02%
2021/07/19	1	19.05	0	0.00	19.10	1	5,613	0.02%
2021/07/15	1	19.30	5	19.52	19.45	-4	6,085	-0.07%
2021/07/14	0	0.00	2	18.90	18.90	-2	5,965	-0.03%
2021/07/13	2	19.05	2	19.15	18.75	0	6,038	0.00%
2021/07/12	1	18.45	6	18.57	18.55	-5	6,027	-0.08%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	1	19.05	0	0.00	18.95	1	6,468	0.02%
2021/07/06	4	19.50	0	0.00	19.35	4	6,849	0.06%
2021/07/05	8	19.86	12	20.16	20.15	-4	6,920	-0.06%
2021/07/02	0	0.00	3	19.52	19.30	-3	6,741	-0.04%
2021/07/01	1	19.25	8	19.50	19.00	-7	6,825	-0.10%
2021/06/30	0	0.00	15	19.15	19.05	-15	6,839	-0.22%
2021/06/29	1	19.05	0	0.00	19.05	1	6,873	0.01%
2021/06/28	24	19.52	0	0.00	19.30	24	6,907	0.35%
2021/06/17	1	18.95	0	0.00	19.15	1	7,205	0.01%
2021/06/11	5	19.36	0	0.00	19.25	5	7,475	0.07%
2021/06/10	1	19.80	2	19.85	19.75	-1	7,454	-0.01%
2021/06/04	0	0.00	1	19.60	19.50	-1	7,427	-0.01%
2021/06/03	2	19.70	0	0.00	19.75	2	7,463	0.03%
2021/05/31	10	20.15	0.1	20.00	20.05	9.9	7,504	0.13%
2021/05/21	1	18.50	0	0.00	18.85	1	7,613	0.01%
2021/05/12	0	0.00	1	18.10	17.85	-1	7,476	-0.01%
2021/05/11	2	19.50	0	0.00	19.30	2	7,309	0.03%
2021/05/07	0	0.00	34	20.75	21.25	-34	7,273	-0.47%
2021/05/06	56	20.17	0	0.00	20.00	56	7,257	0.77%
2021/05/05	440	20.36	0	0.00	20.30	440	7,216	6.10%	大買/鉅額交易
2021/05/04	2	20.50	1	20.50	20.40	1	7,273	0.01%
2021/05/03	299	21.56	13	21.46	21.25	286	7,374	3.88%	大買/鉅額交易
2021/04/29	2	22.90	0	0.00	22.85	2	7,364	0.03%
2021/04/27	10	22.55	25	23.30	23.60	-15	7,501	-0.20%
2021/04/26	1	22.60	0	0.00	22.70	1	7,364	0.01%
2021/04/23	15	23.05	0	0.00	22.80	15	7,366	0.20%
2021/04/22	6	23.70	0	23.95	23.15	6	7,341	0.08%
2021/04/20	1	23.50	0	0.00	23.70	1	6,993	0.01%
2021/04/19	0	23.80	0	0.00	23.65	0	7,106	0.00%
2021/04/16	1	23.85	0	0.00	23.85	1	7,109	0.01%
2021/04/15	1	23.95	0	0.00	24.15	1	7,356	0.01%
2021/04/14	2	24.38	0	0.00	23.70	2	7,381	0.03%
2021/04/13	34	25.64	32	26.19	24.95	2	7,423	0.03%
2021/04/12	5	26.05	7	26.06	26.10	-2	7,719	-0.03%
2021/04/09	37	24.93	32	25.16	25.25	5	7,419	0.07%
2021/04/08	1	24.30	4	24.78	25.05	-3	7,311	-0.04%
2021/04/06	3	24.12	15	24.17	24.25	-12	7,414	-0.16%
2021/04/01	0	0.00	6	24.10	24.10	-6	7,472	-0.08%
2021/03/31	0	24.90	2	24.40	24.40	-2	7,565	-0.03%
2021/03/25	6	25.00	0	0.00	24.70	6	8,476	0.07%
2021/03/24	0	24.95	0	24.95	24.65	0	8,573	0.00%
2021/03/23	10	25.29	0	0.00	24.65	10	8,756	0.11%
2021/03/22	0	0.00	2	24.95	24.90	-2	8,859	-0.02%
2021/03/18	0	24.80	0	0.00	24.40	0	9,205	0.00%
2021/03/17	0	24.25	0	0.00	24.30	0	9,666	0.00%
2021/03/16	0	24.10	0	0.00	24.05	0	10,214	0.00%
2021/03/15	4	24.03	0	0.00	24.10	4	10,930	0.04%
2021/03/12	0	24.15	0	0.00	24.30	0	11,261	0.00%
2021/03/08	5	23.50	0	0.00	23.30	5	12,988	0.04%
2021/03/05	4	23.46	0	0.00	23.60	4	13,490	0.03%
2021/03/04	1	23.80	0	0.00	23.80	1	13,934	0.01%
2021/03/02	1	24.55	0	0.00	24.30	1	14,512	0.01%
2021/02/26	2	24.30	0	0.00	24.45	2	15,123	0.01%
2021/02/19	26	24.95	0	0.00	25.20	26	17,315	0.15%
2021/02/17	10	24.00	0	0.00	24.80	10	17,488	0.06%
2021/02/05	1	24.00	0	0.00	23.85	1	17,636	0.01%
2021/02/03	0	0.00	2	24.48	24.00	-2	20,297	-0.01%
2021/02/02	15	23.75	15	23.75	23.90	0	20,268	0.00%
2021/01/29	1	24.10	1	24.10	24.15	0	20,338	0.00%
2021/01/26	2	24.53	37	24.81	24.45	-35	20,419	-0.17%
2021/01/22	2	23.35	2	23.60	23.80	0	20,225	0.00%
2021/01/21	3	24.48	7	24.11	23.85	-4	20,153	-0.02%
2021/01/20	0	0.00	1	25.30	24.75	-1	19,974	-0.01%
2021/01/19	0	0.00	5	26.10	25.50	-5	19,904	-0.03%
2021/01/18	10	25.58	39	25.97	25.90	-29	19,888	-0.15%
2021/01/15	10	25.80	12	25.67	25.80	-2	19,807	-0.01%
2021/01/14	0	0.00	1	26.70	26.70	-1	19,694	-0.01%
2021/01/13	16	26.34	2	26.50	26.40	14	19,635	0.07%
2021/01/12	9	26.61	10	26.05	26.10	-1	19,627	-0.01%
2021/01/11	0	0.00	1	27.60	27.35	-1	19,445	-0.01%
2021/01/08	12	26.90	0	0.00	26.90	12	19,396	0.06%
2021/01/06	11	28.05	0	0.00	28.00	11	19,138	0.06%
2021/01/04	20	29.28	20	29.40	29.25	0	18,481	0.00%
2020/12/29	2	28.98	2	29.18	29.05	0	18,366	0.00%
2020/12/28	0	0.00	10	28.50	28.55	-10	18,193	-0.05%
2020/12/25	0	0.00	30	28.12	28.20	-30	18,123	-0.17%
2020/12/24	2	28.10	222	28.61	28.30	-220	18,075	-1.22%	大賣/鉅額交易
2020/12/23	0	0.00	10	28.05	28.40	-10	17,531	-0.06%
2020/12/18	0	0.00	30	28.87	28.85	-30	17,222	-0.17%
2020/12/17	11	28.48	33	28.92	29.15	-22	17,114	-0.13%
2020/12/16	20	29.20	45	28.53	28.55	-25	16,949	-0.15%
2020/12/15	12	28.46	29	28.28	28.35	-17	16,987	-0.10%
2020/12/14	26	28.40	97	28.52	28.15	-71	16,817	-0.42%
2020/12/11	27	28.80	18	28.10	28.35	9	16,622	0.05%
2020/12/10	12	29.53	46	29.90	29.50	-34	15,975	-0.21%
2020/12/09	19	29.47	14	29.66	28.95	5	15,487	0.03%
2020/12/08	3	27.68	3	28.23	28.85	0	14,869	0.00%
2020/12/07	12	27.55	0	0.00	28.00	12	14,591	0.08%
2020/12/04	59	27.29	226	26.23	27.25	-167	14,306	-1.17%	大賣/鉅額交易
2020/12/03	27	25.37	230	25.16	25.40	-203	13,790	-1.47%	大賣/鉅額交易
2020/12/02	3	25.13	530	25.24	25.25	-527	13,659	-3.86%	大賣/鉅額交易
2020/12/01	14	24.57	40	25.25	24.45	-26	13,459	-0.19%
2020/11/30	25	24.03	12	23.87	24.05	13	13,389	0.10%
2020/11/27	5	23.15	5	23.18	23.05	0	13,684	0.00%
2020/11/26	5	22.84	1	23.20	22.75	4	13,364	0.03%
2020/11/25	18	22.81	3	22.72	22.80	15	13,205	0.11%
2020/11/24	4	21.94	20	22.47	22.80	-16	12,683	-0.13%
2020/11/23	34	21.07	60	20.92	21.05	-26	11,589	-0.22%
2020/11/20	0	0.00	3	21.27	21.40	-3	11,229	-0.03%
2020/11/19	0	0.00	2	21.05	20.55	-2	11,119	-0.02%
2020/11/18	0	0.00	10	20.40	20.20	-10	11,100	-0.09%
2020/11/13	264	19.69	24	19.87	20.15	240	11,555	2.08%	大買/鉅額交易
2020/11/12	398	20.79	272	20.96	20.10	126	11,497	1.10%	大買/大賣/鉅額交易
2020/11/11	80	20.85	354	20.88	20.90	-274	10,545	-2.60%	大賣/鉅額交易
2020/11/09	0	0.00	2	19.10	19.10	-2	9,448	-0.02%
2020/11/06	0	0.00	3	18.93	19.00	-3	9,507	-0.03%
2020/11/05	2	18.70	0	0.00	18.75	2	9,529	0.02%
2020/11/04	0	0.00	70	19.05	18.80	-70	9,792	-0.71%
2020/11/03	0	0.00	5	19.10	18.90	-5	9,779	-0.05%
2020/11/02	6	18.88	6	18.66	18.80	0	9,764	0.00%
2020/10/30	0	0.00	7	18.25	18.10	-7	9,710	-0.07%
2020/10/29	10	17.95	10	18.50	18.45	0	9,859	0.00%
2020/10/28	1	18.35	20	18.30	18.25	-19	9,821	-0.19%
2020/10/27	10	18.30	3	18.25	18.30	7	9,899	0.07%
2020/10/26	22	18.36	0	0.00	18.20	22	9,994	0.22%
2020/10/23	0	0.00	15	18.46	18.50	-15	10,095	-0.15%
2020/10/22	7	18.30	0	0.00	18.30	7	10,304	0.07%
2020/10/21	1	18.55	1	18.55	18.45	0	10,489	0.00%
2020/10/20	2	18.40	0	0.00	18.40	2	10,813	0.02%
2020/10/19	0	0.00	1	18.70	18.80	-1	11,154	-0.01%
2020/10/16	15	18.45	7	18.41	18.30	8	12,284	0.07%
2020/10/15	5	18.85	0	0.00	18.55	5	12,340	0.04%
2020/10/08	0	0.00	410	19.02	18.95	-410	13,027	-3.15%	大賣/鉅額交易
2020/10/05	0	0.00	1	18.70	18.80	-1	13,421	-0.01%
2020/09/28	0	0.00	11	17.59	18.05	-11	14,264	-0.08%
2020/09/25	1	17.50	12	17.23	17.25	-11	14,628	-0.08%
2020/09/24	0	0.00	3	17.90	17.85	-3	14,986	-0.02%
2020/09/23	0	0.00	2	18.15	18.15	-2	15,546	-0.01%
2020/09/21	0	0.00	40	18.55	18.40	-40	17,453	-0.23%
2020/09/18	1	18.60	1	19.00	18.45	0	18,724	0.00%
2020/09/17	0	0.00	1	18.65	18.55	-1	19,978	-0.01%
2020/09/16	2	18.38	251	18.64	18.30	-249	20,093	-1.24%	大賣/鉅額交易
2020/09/14	0	0.00	2	18.23	18.35	-2	20,427	-0.01%
2020/09/11	50	17.85	0	0.00	17.95	50	20,533	0.24%
2020/09/10	61	17.99	0	0.00	17.95	61	20,750	0.29%
2020/09/09	58	17.76	5	17.86	18.25	53	20,927	0.25%
2020/09/08	102	17.85	5	18.20	17.95	97	20,932	0.46%	大買/
2020/09/04	80	18.41	1	18.55	18.50	79	21,137	0.37%
2020/09/03	5	19.15	10	19.10	19.05	-5	21,304	-0.02%
2020/09/02	1	19.70	162	19.08	19.70	-161	21,339	-0.75%	大賣/鉅額交易
2020/08/31	0	0.00	620	18.98	18.90	-620	22,529	-2.75%	大賣/鉅額交易
2020/08/28	5	18.85	300	19.05	18.90	-295	22,792	-1.29%	大賣/鉅額交易
2020/08/25	4	18.95	66	19.38	18.90	-62	22,715	-0.27%
2020/08/24	30	19.07	145	19.29	19.10	-115	22,502	-0.51%	大賣/鉅額交易
2020/08/21	0	0.00	3	18.27	18.60	-3	22,231	-0.01%
2020/08/20	38	17.50	33	17.55	17.70	5	21,981	0.02%
2020/08/19	6	18.78	105	18.87	18.60	-99	21,774	-0.45%	大賣/
2020/08/18	72	18.35	2	18.33	18.85	70	21,484	0.33%
2020/08/14	0	0.00	10	18.60	18.60	-10	21,046	-0.05%
2020/08/13	1	17.95	2	18.10	17.90	-1	20,727	0.00%
2020/08/12	9	17.92	10	18.16	17.95	-1	20,700	0.00%
2020/08/11	12	17.70	18	17.70	17.75	-6	20,652	-0.03%
2020/08/10	1	18.45	14	18.40	18.20	-13	20,700	-0.06%
2020/08/07	2	17.90	4	18.05	17.95	-2	21,026	-0.01%
2020/08/06	4	17.91	1	18.30	17.85	3	21,102	0.01%
2020/08/05	2	17.90	4	18.10	18.00	-2	21,000	-0.01%
2020/08/04	3	17.92	69	17.89	17.90	-66	20,933	-0.32%
2020/08/03	1	17.50	3	17.75	17.50	-2	20,795	-0.01%
2020/07/31	8	17.41	5	17.57	17.55	3	20,793	0.01%
2020/07/30	0	0.00	8	17.56	17.70	-8	20,785	-0.04%
2020/07/29	313	17.32	23	17.24	17.15	290	20,785	1.40%	大買/鉅額交易
2020/07/28	93	17.00	205	17.11	16.90	-112	20,938	-0.53%	大賣/鉅額交易
2020/07/27	14	17.50	15	17.74	17.30	-1	20,843	0.00%
2020/07/24	26	17.74	9	17.81	17.80	17	20,692	0.08%
2020/07/23	20	18.33	4	18.60	18.25	16	20,435	0.08%
2020/07/22	52	19.15	16	18.69	19.05	36	20,038	0.18%
2020/07/21	7	17.54	1	17.90	17.55	6	18,941	0.03%
2020/07/20	3	17.45	5	17.68	17.70	-2	18,845	-0.01%
2020/07/17	55	17.78	57	17.65	17.50	-2	18,634	-0.01%
2020/07/16	11	18.30	5	18.53	18.30	6	18,373	0.03%
2020/07/15	25	18.34	37	18.66	18.25	-12	18,286	-0.07%
2020/07/14	14	19.00	0	0.00	18.90	14	18,136	0.08%
2020/07/13	5	19.40	12	19.37	19.25	-7	18,054	-0.04%
2020/07/10	246	19.22	5	19.19	19.20	241	17,983	1.34%	大買/鉅額交易
2020/07/09	27	19.66	22	19.61	19.20	5	17,778	0.03%
2020/07/08	7	19.16	21	18.97	19.20	-14	17,559	-0.08%
2020/07/07	17	19.37	4	19.21	19.15	13	17,323	0.08%
2020/07/06	250	19.55	11	19.68	19.90	239	16,951	1.41%	大買/鉅額交易
2020/07/03	91	19.44	9	19.42	19.00	82	16,535	0.50%
2020/07/02	80	19.85	18	20.01	19.95	62	16,073	0.39%
2020/07/01	79	19.43	21	19.34	19.40	58	15,487	0.37%
2020/06/30	134	19.55	105	19.61	19.10	29	14,947	0.19%	大買/大賣/
2020/06/29	161	17.50	93	18.33	18.60	68	13,696	0.50%	大買/
2020/06/24	144	16.92	38	16.97	16.95	106	12,431	0.85%	大買/鉅額交易
2020/06/23	10	16.75	10	16.75	16.75	0	11,004	0.00%
2020/06/22	10	15.00	39	15.11	15.25	-29	10,870	-0.27%
2020/06/19	16	14.46	3	14.85	13.90	13	10,806	0.12%
2020/06/18	202	14.73	0	0.00	14.60	202	10,561	1.91%	大買/鉅額交易
2020/06/17	0	0.00	46	15.00	15.00	-46	10,446	-0.44%
2020/06/16	15	14.92	55	14.85	14.60	-40	10,201	-0.39%
2020/06/15	1	14.00	20	14.48	14.00	-19	10,081	-0.19%
2020/06/12	9	13.93	9	13.92	14.10	0	9,988	0.00%
2020/06/11	78	14.73	3	14.73	14.45	75	9,849	0.76%
2020/06/10	309	14.86	50	14.55	14.55	259	9,647	2.68%	大買/鉅額交易
2020/06/09	183	15.71	35	15.82	15.50	148	9,516	1.56%	大買/鉅額交易
2020/06/08	762	15.58	77	15.80	16.15	685	9,108	7.52%	大買/鉅額交易
2020/06/05	683	14.95	28	15.01	15.05	655	8,245	7.94%	大買/鉅額交易
2020/06/04	0	0.00	23	14.11	14.15	-23	7,140	-0.32%
2020/06/01	15	12.95	21	12.86	12.85	-6	6,864	-0.09%
2020/05/28	0	0.00	1	12.25	12.25	-1	6,794	-0.01%
2020/05/27	6	12.36	0	0.00	12.30	6	6,749	0.09%
2020/05/22	5	12.30	0	0.00	12.25	5	6,734	0.07%
2020/05/19	0	0.00	5	12.60	12.55	-5	6,732	-0.07%
2020/05/18	5	12.85	5	12.90	12.55	0	6,728	0.00%
2020/05/15	5	12.50	5	13.10	12.50	0	6,722	0.00%
2020/05/14	3	13.57	12	13.65	13.10	-9	6,607	-0.14%
2020/05/13	0	0.00	5	13.13	13.20	-5	6,223	-0.08%
2020/05/11	0	0.00	5	12.60	12.65	-5	6,565	-0.08%
2020/04/24	5	12.00	5	12.05	12.15	0	6,255	0.00%
2020/04/22	1	10.95	4	11.29	11.60	-3	6,351	-0.05%
2020/04/21	5	11.15	0	0.00	11.20	5	6,346	0.08%
2020/04/17	2	11.58	2	11.73	11.65	0	6,396	0.00%
2020/04/16	1	12.40	1	12.55	12.30	0	6,288	0.00%
2020/04/15	1	12.55	1	12.50	12.50	0	6,255	0.00%
2020/04/14	1	12.45	5	12.69	12.45	-4	6,240	-0.06%
2020/04/13	4	12.28	2	12.43	12.15	2	6,138	0.03%
2020/04/10	0	0.00	4	12.25	12.30	-4	6,114	-0.07%
2020/04/09	2	11.97	1	11.85	11.85	1	6,179	0.02%
2020/04/08	46	12.25	45	12.20	12.05	1	6,266	0.02%
2020/04/01	2	11.40	0	0.00	11.50	2	6,229	0.03%
2020/03/31	0	0.00	2	11.53	11.70	-2	6,182	-0.03%
2020/03/30	17	10.86	17	10.88	10.95	0	6,045	0.00%
2020/03/26	0	10.40	0	0.00	10.50	0	6,044	0.00%
2020/03/20	0	8.88	0	0.00	8.88	0	5,850	0.00%
2020/03/16	5	10.30	0	0.00	9.89	5	5,615	0.09%
2020/03/13	5	10.00	10	10.07	10.30	-5	5,604	-0.09%
2020/03/12	5	11.47	4	11.10	11.10	1	5,349	0.02%
2020/03/11	8	12.04	0	0.00	11.95	8	5,250	0.15%
2020/03/09	5	12.50	0	0.00	12.25	5	5,203	0.10%
2020/03/05	15	13.18	0	0.00	13.15	15	5,204	0.29%
2020/03/04	8	12.49	8	12.64	13.00	0	5,094	0.00%
2020/03/03	20	12.85	25	12.98	12.85	-5	5,109	-0.10%
2020/03/02	10	12.50	5	12.75	12.65	5	5,196	0.10%
2020/02/27	12	13.03	2	13.70	12.80	10	5,504	0.18%
2020/02/26	1.4	13.48	1	13.55	13.55	0.4	5,659	0.01%
2020/02/25	3	13.47	3	13.63	13.60	0	5,629	0.00%
2020/02/24	15	13.80	0	0.00	13.70	15	5,608	0.27%
2020/02/18	5	14.25	0	0.00	14.05	5	5,497	0.09%
2020/02/17	1	13.90	0	0.00	14.05	1	5,418	0.02%
2020/02/14	5	14.10	0	0.00	14.15	5	5,363	0.09%
2020/02/13	7	14.58	22	14.57	14.55	-15	5,129	-0.29%
2020/02/06	0	0.00	2	13.53	13.65	-2	4,629	-0.04%
2020/02/05	2	13.38	0	0.00	13.35	2	4,577	0.04%
2020/02/04	2	13.60	0	0.00	13.55	2	4,536	0.04%
2020/02/03	4	13.34	0	0.00	13.35	4	4,505	0.09%
2020/01/30	7	13.45	0	0.00	13.65	7	4,365	0.16%
2020/01/16	1	14.20	10	14.20	14.20	-9	4,057	-0.22%
2020/01/10	1	13.55	0	0.00	13.60	1	3,748	0.03%
2020/01/08	3	13.35	0	0.00	13.30	3	3,694	0.08%
2020/01/06	3	13.53	0	0.00	13.45	3	3,616	0.08%
2020/01/03	10	13.71	0	0.00	13.70	10	3,537	0.28%
2020/01/02	1	13.60	1	13.60	13.65	0	3,406	0.00%
2019/11/26	100	13.05	100	13.10	12.90	0	3,041	0.00%
2019/11/25	0	0.00	17	12.95	13.25	-17	2,711	-0.63%
2019/11/06	0	0.00	3	11.85	11.85	-3	2,781	-0.11%
2019/10/21	1	12.05	0	0.00	12.15	1	3,264	0.03%
2019/10/17	0	0.00	1	12.15	12.20	-1	3,291	-0.03%
2019/10/03	0	0.00	1	11.75	11.70	-1	3,465	-0.03%
2019/10/02	1	11.65	0	0.00	11.80	1	3,500	0.03%
2019/10/01	2	11.68	0	0.00	11.75	2	3,686	0.05%
2019/09/17	8	12.21	0	0.00	12.15	8	3,382	0.24%
2019/09/11	12	12.43	1	12.50	12.35	11	3,490	0.32%
2019/09/04	1	12.85	0	0.00	12.85	1	3,894	0.03%
2019/08/28	0	0.00	10	12.20	12.25	-10	3,788	-0.26%
2019/08/26	10	12.05	0	0.00	11.95	10	3,792	0.26%
2019/08/13	15	12.35	15	12.40	12.35	0	3,887	0.00%
2019/08/06	0	0.00	87	12.00	12.20	-87	4,258	-2.04%
2019/08/05	5	12.00	0	0.00	12.00	5	4,550	0.11%
2019/08/01	0	0.00	13	13.10	13.00	-13	4,841	-0.27%
2019/07/30	0	0.00	40	13.55	13.15	-40	5,084	-0.79%
2019/07/26	10	13.25	0	0.00	13.30	10	5,509	0.18%
2019/07/25	100	13.35	101	13.40	13.35	-1	6,143	-0.02%	大賣/
2019/07/22	2	12.95	0	0.00	13.00	2	6,357	0.03%
2019/07/18	0	0.00	1	12.85	12.70	-1	6,607	-0.02%
2019/07/17	10	12.78	0	0.00	12.80	10	6,612	0.15%
2019/07/02	0	0.00	1	12.85	12.75	-1	7,403	-0.01%
2019/07/01	1	12.85	0	0.00	12.75	1	7,445	0.01%
2019/06/28	10	12.55	0	0.00	12.70	10	7,461	0.13%
2019/06/26	20	12.45	0	0.00	12.50	20	7,682	0.26%
2019/06/19	0	0.00	20	12.60	12.55	-20	8,085	-0.25%
2019/06/13	10	12.65	10	12.80	12.55	0	8,966	0.00%
2019/06/12	0	0.00	30	12.10	12.40	-30	8,724	-0.34%
2019/06/11	120	11.85	90	11.90	11.90	30	8,702	0.34%	大買/
2019/05/21	30	11.25	30	11.30	11.80	0	9,195	0.00%
2019/05/15	100	12.30	0	0.00	12.35	100	9,614	1.04%
2019/05/14	40	11.84	40	11.93	12.15	0	9,640	0.00%
2019/05/13	20	12.80	50	12.80	12.30	-30	9,585	-0.31%
2019/05/10	0	0.00	20	14.00	13.55	-20	9,281	-0.22%
2019/05/09	70	14.03	50	14.10	13.70	20	9,211	0.22%
2019/05/08	90	14.22	93	14.36	14.35	-3	8,996	-0.03%
2019/05/07	2	14.80	0	0.00	14.75	2	8,883	0.02%
2019/05/06	13	15.01	3	15.25	14.90	10	8,966	0.11%
2019/05/03	1	15.00	1	15.10	15.40	0	8,773	0.00%
2019/05/02	9	14.98	36	15.09	15.05	-27	8,496	-0.32%
2019/04/29	30	14.05	1	14.55	13.95	29	7,805	0.37%
2019/04/26	8	14.54	7	14.76	14.40	1	7,745	0.01%
2019/04/25	0	0.00	100	14.30	14.35	-100	7,529	-1.33%
2019/04/23	0	0.00	101	14.20	14.20	-101	7,833	-1.29%	大賣/鉅額交易
2019/04/22	2	14.03	1	14.00	14.20	1	7,773	0.01%
2019/04/18	1	14.10	1	14.20	13.55	0	8,125	0.00%
2019/04/08	100	13.70	0	0.00	13.65	100	10,077	0.99%
2019/04/01	0	0.00	1	13.65	13.60	-1	10,052	-0.01%
2019/03/27	0	0.00	7	13.65	13.50	-7	9,776	-0.07%
2019/03/22	100	13.70	0	0.00	13.80	100	9,594	1.04%
2019/03/21	1	14.10	6	14.14	14.00	-5	9,456	-0.05%
2019/03/20	0	0.00	10	13.50	13.50	-10	9,009	-0.11%
2019/03/14	1	13.30	0	0.00	13.10	1	9,366	0.01%
2019/03/11	0	0.00	25	13.00	12.90	-25	9,108	-0.27%
2019/03/08	25	12.75	0	0.00	12.80	25	9,112	0.27%
2019/03/05	0	0.00	1	13.45	13.15	-1	9,057	-0.01%
2019/02/25	0	0.00	24	13.15	13.00	-24	8,859	-0.27%
2019/02/21	4	12.90	0	0.00	12.90	4	8,753	0.05%
2019/02/14	12	13.46	5	13.60	13.20	7	8,325	0.08%
2019/01/25	1	12.60	1	12.70	12.65	0	7,461	0.00%
2019/01/11	18	12.75	18	12.75	12.60	0	6,353	0.00%
2019/01/10	21	12.99	0	0.00	12.95	21	6,139	0.34%
2018/12/27	5	11.60	5	12.20	12.20	0	3,741	0.00%
2018/12/11	0	0.00	1	11.80	11.80	-1	2,826	-0.04%
2018/12/10	1	12.40	0	0.00	11.80	1	2,730	0.04%
2018/12/07	13	11.50	13	11.70	11.80	0	2,268	0.00%
2018/11/22	0	0.00	1	11.15	10.80	-1	2,011	-0.05%
2018/11/21	1	11.00	0	0.00	10.80	1	2,009	0.05%
2018/10/15	0	10.00	0	0.00	10.00	0	3,510	0.00%
2018/10/11	1	9.71	19	9.75	9.51	-18	3,709	-0.49%
2018/10/05	0	0.00	4	10.75	10.85	-4	3,693	-0.11%
2018/09/27	1	11.50	2	11.65	11.65	-1	3,936	-0.03%
2018/09/20	0	0.00	1	11.30	11.15	-1	4,146	-0.02%
2018/09/19	1	11.35	0	0.00	11.25	1	4,176	0.02%
2018/09/18	0	0.00	1	11.15	11.15	-1	4,290	-0.02%
2018/09/17	1	11.20	10	11.20	11.20	-9	4,953	-0.18%
2018/08/20	0	0.00	8	11.40	11.30	-8	11,423	-0.07%
2018/08/13	0	0.00	1	11.80	11.70	-1	11,519	-0.01%
2018/08/09	2	12.70	0	0.00	12.65	2	11,474	0.02%
2018/08/07	6	13.06	0	0.00	12.90	6	11,535	0.05%
2018/08/06	0	0.00	18	13.75	13.65	-18	11,524	-0.16%
2018/08/03	2	13.70	9	13.65	13.70	-7	11,680	-0.06%
2018/08/02	2	13.70	0	0.00	13.55	2	11,713	0.02%
2018/07/27	10	14.05	3	14.15	13.95	7	11,709	0.06%
2018/07/26	2	14.35	2	14.15	14.15	0	11,777	0.00%
2018/07/24	0	0.00	10	13.50	13.55	-10	11,391	-0.09%
2018/07/20	3	13.90	6	13.90	13.80	-3	11,348	-0.03%
2018/07/16	1	13.40	0	0.00	13.45	1	10,985	0.01%
2018/07/13	10	13.55	0	0.00	13.45	10	10,974	0.09%
2018/07/10	1	13.60	0	0.00	13.55	1	10,881	0.01%
2018/07/05	1	13.45	0	0.00	13.05	1	10,751	0.01%
2018/07/03	0	0.00	35	13.45	13.50	-35	10,551	-0.33%
2018/07/02	6	13.80	0	0.00	13.65	6	10,540	0.06%
2018/06/29	25	13.85	20	13.85	13.90	5	10,606	0.05%
2018/06/27	20	13.68	0	0.00	13.85	20	10,492	0.19%
2018/06/26	31	13.98	10	13.80	13.70	21	10,414	0.20%
2018/06/25	6	13.40	0	0.00	13.30	6	9,758	0.06%
2018/06/22	15	14.27	0	0.00	14.25	15	9,550	0.16%
2018/06/19	0	0.00	2	15.00	14.95	-2	9,163	-0.02%
2018/06/14	0	0.00	1	14.95	14.65	-1	8,974	-0.01%
2018/06/13	5	14.40	0	0.00	14.35	5	8,788	0.06%
2018/06/12	2	14.93	0	0.00	14.80	2	8,634	0.02%
2018/06/11	1	15.10	4	15.30	15.20	-3	8,501	-0.04%
2018/06/08	5	14.90	20	15.00	14.95	-15	8,273	-0.18%
2018/06/07	1	15.20	10	15.00	15.05	-9	8,130	-0.11%
2018/06/06	6	15.04	0	0.00	15.40	6	7,829	0.08%
2018/06/04	3	15.32	5	15.05	15.35	-2	7,316	-0.03%
2018/06/01	15	14.60	0	0.00	14.60	15	6,950	0.22%
2018/05/31	39	15.70	15	15.34	15.10	24	6,711	0.36%
2018/05/30	11	14.87	5	14.70	14.80	6	5,943	0.10%
2018/05/29	43	14.67	14	14.71	14.70	29	5,542	0.52%
2018/05/28	11	13.75	3	13.72	13.75	8	4,475	0.18%
2018/05/25	0	0.00	5	12.40	12.50	-5	3,834	-0.13%
2018/05/23	1	12.35	0	0.00	12.35	1	3,886	0.03%
2018/05/22	1	12.50	25	12.35	12.35	-24	3,857	-0.62%
2018/05/21	0	0.00	25	12.40	12.50	-25	3,949	-0.63%
2018/05/15	0	0.00	6	12.22	12.20	-6	3,879	-0.15%
2018/05/14	2	12.20	0	0.00	12.25	2	3,949	0.05%
2018/05/11	54	12.11	3	12.15	11.95	51	3,894	1.31%
2018/04/24	6	11.38	1	11.25	11.25	5	4,402	0.11%
2018/04/13	1	11.55	1	11.40	11.40	0	5,556	0.00%
2018/03/29	0	0.00	1	11.45	11.45	-1	7,401	-0.01%
2018/03/28	1	11.35	0	0.00	11.25	1	7,342	0.01%
2018/03/13	0	0.00	17	11.90	11.85	-17	7,252	-0.23%
2018/03/09	0	0.00	9	12.01	11.80	-9	7,196	-0.13%
2018/03/08	0	0.00	1.7	11.57	11.65	-1.7	7,025	-0.02%
2018/03/06	1	11.60	0	0.00	11.45	1	6,981	0.01%
2018/03/05	1	11.55	1	11.50	11.25	0	7,105	0.00%
2018/03/02	0	0.00	13	11.40	11.40	-13	7,130	-0.18%
2018/02/27	1	11.60	1	11.75	11.40	0	7,166	0.00%
2018/02/21	1	11.15	2	11.33	11.30	-1	7,163	-0.01%
2018/02/12	1	10.85	0	0.00	10.60	1	7,023	0.01%
2018/02/09	3	10.60	0	0.00	10.75	3	6,977	0.04%
2018/02/07	4	11.05	0	0.00	11.05	4	6,926	0.06%
2018/02/06	0	0.00	5	10.90	10.85	-5	6,946	-0.07%
2018/02/05	2	12.00	2	11.90	11.85	0	6,866	0.00%
2018/02/02	5	12.45	0	0.00	12.45	5	6,799	0.07%
2018/02/01	5	12.90	0	0.00	12.85	5	6,761	0.07%
2018/01/31	1	12.90	1	13.05	13.05	0	6,776	0.00%
2018/01/29	4	12.60	0	0.00	12.60	4	6,553	0.06%
2018/01/25	10	12.80	0	0.00	12.60	10	6,466	0.15%
2018/01/18	7	12.73	12	12.85	12.50	-5	6,271	-0.08%
2018/01/17	5	12.50	7	12.57	12.45	-2	6,067	-0.03%
2018/01/16	0	0.00	55	12.48	12.40	-55	5,996	-0.92%
2018/01/15	15	12.65	10	12.40	12.20	5	5,924	0.08%
2018/01/12	10	12.93	0	0.00	12.80	10	5,731	0.17%
2018/01/11	18	12.95	17	12.91	12.95	1	5,662	0.02%
2018/01/10	15	13.10	6	13.34	13.05	9	5,506	0.16%
2018/01/09	12	12.78	3	12.85	12.80	9	5,365	0.17%
2018/01/08	33	13.25	11	13.65	13.15	22	5,139	0.43%
2018/01/05	11	12.66	13	12.65	12.80	-2	4,280	-0.05%
2018/01/04	6	11.75	16	11.69	11.65	-10	3,617	-0.28%
2018/01/03	2	11.10	0	0.00	10.95	2	3,259	0.06%