友訊 (2332)-凱基-三重券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

友訊 (2332)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0.1	18.10	200	18.17	18.05	-199.9	2,405	-8.31%	大賣/鉅額交易
2024/05/29	10.1	18.45	70	18.39	18.20	-59.9	2,543	-2.36%
2024/05/28	0.1	18.80	5	18.70	18.85	-4.9	2,520	-0.19%
2024/05/27	0.1	18.45	0	0.00	18.45	0.1	2,457	0.00%
2024/05/24	0.1	18.45	0	0.00	18.35	0.1	2,517	0.00%
2024/05/23	1	18.40	0	0.00	18.20	1	2,545	0.04%
2024/05/22	3.5	18.57	0	0.00	18.50	3.5	2,581	0.14%
2024/05/21	0.1	18.40	5	18.30	18.35	-4.9	2,585	-0.19%
2024/05/20	0.1	18.30	0	0.00	18.30	0.1	2,658	0.00%
2024/05/17	0.1	18.25	0.4	18.25	18.25	-0.3	2,885	-0.01%
2024/05/16	1	18.15	0	0.00	18.15	1	2,919	0.03%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	0	0.00	2	18.35	18.25	-2	2,987	-0.07%
2024/05/10	0	0.00	5	17.90	18.10	-5	2,996	-0.17%
2024/05/09	1	18.05	0	0.00	17.95	1	3,098	0.03%
2024/05/08	0	0.00	0	18.05	18.05	0	3,100	0.00%
2024/05/07	0	0.00	0.5	17.85	17.90	-0.5	3,101	-0.02%
2024/05/06	20	17.93	0	0.00	17.90	20	3,099	0.65%
2024/05/03	0.3	18.05	0	18.00	17.85	0.3	3,106	0.01%
2024/05/02	10	17.80	0	0.00	18.00	10	3,102	0.32%
2024/04/30	30	17.88	1	17.95	17.90	29	3,122	0.93%
2024/04/29	51	17.82	0	0.00	17.85	51	3,233	1.58%
2024/04/25	0	0.00	47	17.59	17.65	-47	3,228	-1.46%
2024/04/24	0	0.00	3	17.70	17.75	-3	3,258	-0.09%
2024/04/23	1	17.60	0	0.00	17.55	1	3,286	0.03%
2024/04/18	0	0.00	0.1	17.45	17.60	-0.1	3,263	0.00%
2024/04/16	2	17.45	0	0.00	17.30	2	3,278	0.06%
2024/04/15	5	17.90	0	0.00	17.90	5	3,254	0.15%
2024/04/12	2	18.05	2	17.85	18.10	0	3,246	0.00%
2024/04/11	21	18.09	1	17.90	17.90	20	3,211	0.62%
2024/04/10	20	18.33	1	18.50	18.35	19	3,160	0.60%
2024/04/09	61	18.32	40	18.41	18.30	21	3,157	0.67%
2024/04/08	21	18.30	0	0.00	18.40	21	3,193	0.66%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/01	0	0.00	20	18.65	18.70	-20	3,228	-0.62%
2024/03/28	2	18.60	3	18.70	18.55	-1	3,246	-0.03%
2024/03/27	21	18.53	0	0.00	18.60	21	3,246	0.65%
2024/03/26	10	18.45	1	18.65	18.50	9	3,265	0.28%
2024/03/25	0	18.93	1	18.90	18.85	-1	3,270	-0.03%
2024/03/20	11	18.45	5	18.50	18.45	6	3,389	0.18%
2024/03/19	4	18.71	0	0.00	18.70	4	3,423	0.12%
2024/03/18	8	18.69	0	0.00	18.85	8	3,496	0.23%
2024/03/15	10	18.65	1	18.60	18.55	9	3,534	0.25%
2024/03/14	3	18.75	11	18.60	18.50	-8	3,575	-0.22%
2024/03/13	16	18.79	6	18.72	18.70	10	3,605	0.28%
2024/03/12	2	19.03	0	0.00	18.95	2	3,627	0.06%
2024/03/11	2	18.85	0	0.00	18.95	2	3,704	0.05%
2024/03/08	24	19.05	4	18.96	18.85	20	3,901	0.51%
2024/03/07	8	19.51	5	19.73	19.20	3	4,005	0.07%
2024/03/06	14	19.63	2.2	19.64	19.50	11.9	4,070	0.29%
2024/03/05	0	0.00	4	19.63	19.70	-4	4,347	-0.09%
2024/03/04	36	19.64	28	19.79	19.65	8	4,287	0.19%
2024/03/01	2	19.13	0	0.00	19.10	2	4,119	0.05%
2024/02/29	1	19.30	3	19.33	19.35	-2	4,093	-0.05%
2024/02/27	3	19.22	3	19.33	19.15	0	4,082	0.00%
2024/02/26	1	19.40	2	19.50	19.40	-1	4,054	-0.02%
2024/02/23	0	0.00	5	19.56	19.30	-5	4,030	-0.12%
2024/02/21	11	19.65	10	19.65	19.60	1	4,036	0.02%
2024/02/20	34.4	19.91	14	19.84	19.95	20.4	3,996	0.51%
2024/02/19	1	19.50	0	0.00	19.40	1	3,815	0.03%
2024/02/16	0	0.00	5	19.50	19.55	-5	3,839	-0.13%
2024/02/15	0.1	19.60	2	18.85	19.40	-2	3,810	-0.05%
2024/02/05	0.2	19.05	3	19.10	18.95	-2.8	3,731	-0.08%
2024/02/02	17	19.38	0	0.00	19.35	17	3,719	0.46%
2024/02/01	5	19.80	3	19.70	19.70	2	3,723	0.05%
2024/01/31	2	19.35	4	19.35	19.35	-2	3,641	-0.05%
2024/01/30	3	19.40	0	0.00	19.35	3	3,672	0.08%
2024/01/29	1	19.45	1	19.50	19.50	0	3,717	0.00%
2024/01/26	0	0.00	2	19.45	19.35	-2	3,744	-0.05%
2024/01/25	0	0.00	1	19.40	19.45	-1	3,756	-0.03%
2024/01/24	1	19.65	1	19.60	19.50	0	3,761	0.00%
2024/01/23	3.1	19.49	9	19.65	19.65	-5.9	3,783	-0.16%
2024/01/22	0	18.80	0	0.00	19.00	0	3,668	0.00%
2024/01/18	0.1	18.65	0	0.00	18.50	0.1	3,690	0.00%
2024/01/17	3.2	18.51	0	0.00	18.60	3.2	3,681	0.09%
2024/01/16	1	18.85	0	0.00	18.80	1	3,684	0.03%
2024/01/15	0	0.00	0.5	19.15	19.20	-0.5	3,671	-0.01%
2024/01/12	0	0.00	2	19.15	19.10	-2	3,705	-0.05%
2024/01/10	0	0.00	4	19.25	19.05	-4	3,792	-0.11%
2024/01/09	1	19.10	1	19.20	19.20	0	3,837	0.00%
2024/01/05	1	19.45	1	19.60	19.40	0	3,889	0.00%
2024/01/04	6	19.57	0	0.00	19.50	6	3,914	0.15%
2024/01/03	4	19.90	0	0.00	19.90	4	3,934	0.10%
2023/12/29	4	19.95	0	0.00	19.95	4	3,884	0.10%
2023/12/28	0	0.00	1	20.00	20.10	-1	3,908	-0.03%
2023/12/27	0	0.00	14	19.65	19.80	-14	3,899	-0.36%
2023/12/25	5	19.50	1	19.50	19.30	4	3,937	0.10%
2023/12/22	4	19.58	0	0.00	19.45	4	3,963	0.10%
2023/12/21	1	19.65	50	19.52	19.55	-49	4,001	-1.22%
2023/12/20	2	19.60	2	19.80	19.65	0	4,019	0.00%
2023/12/19	2	19.63	0	0.00	19.35	2	4,034	0.05%
2023/12/18	5	19.92	1	20.20	19.80	4	4,110	0.10%
2023/12/15	4	19.86	2	19.80	19.80	2	4,472	0.04%
2023/12/13	7	20.04	0	0.00	19.80	7	4,622	0.15%
2023/12/12	0.1	19.80	0	0.00	19.75	0.1	4,650	0.00%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/08	5	20.00	10	20.00	20.00	-5	4,773	-0.10%
2023/12/07	0	0.00	51	20.10	20.00	-51	4,822	-1.06%
2023/12/06	12	20.35	22	20.39	20.20	-10	4,889	-0.21%
2023/12/05	8	20.40	2	20.20	20.25	6	4,902	0.12%
2023/12/04	24	20.50	11	20.42	20.45	13	4,908	0.26%
2023/12/01	13	20.05	10	20.20	20.15	3	4,873	0.06%
2023/11/30	36	20.22	100.1	20.25	20.40	-64.1	4,859	-1.32%
2023/11/29	0	0.00	5	19.35	19.25	-5	4,757	-0.11%
2023/11/27	0	0.00	0	19.20	19.00	0	5,049	0.00%
2023/11/24	0	19.25	0.1	19.25	19.30	0	5,202	0.00%
2023/11/22	0	0.00	1	19.35	19.30	-1	5,940	-0.02%
2023/11/21	0	0.00	3	19.30	19.30	-3	6,510	-0.05%
2023/11/20	0	19.00	1	19.10	19.05	-1	7,012	-0.01%
2023/11/17	10	18.98	15	18.85	18.95	-5	7,665	-0.07%
2023/11/15	10	18.55	0.5	18.45	18.55	9.5	9,314	0.10%
2023/11/10	0	0.00	0	18.45	18.40	0	11,187	0.00%
2023/11/08	0.1	18.70	0	0.00	18.70	0.1	11,493	0.00%
2023/11/07	0	0.00	0	18.80	18.65	0	11,485	0.00%
2023/11/06	5	18.96	2	18.85	19.00	3	11,481	0.03%
2023/11/03	20	18.60	0	0.00	18.65	20	11,438	0.17%
2023/11/01	11	18.25	10	18.30	18.35	1	11,461	0.01%
2023/10/31	1	18.95	0	0.00	18.30	1	11,466	0.01%
2023/10/30	32	18.52	0	0.00	18.55	32	11,500	0.28%
2023/10/26	1	18.60	0	0.00	18.35	1	11,568	0.01%
2023/10/25	0	0.00	1	19.00	18.85	-1	11,596	-0.01%
2023/10/24	3	18.60	0	0.00	18.85	3	11,611	0.03%
2023/10/23	2	18.50	0	0.00	18.50	2	11,634	0.02%
2023/10/20	2	18.25	0	0.00	18.55	2	11,654	0.02%
2023/10/18	4	18.66	0.5	18.55	18.55	3.5	11,729	0.03%
2023/10/17	1	18.95	0.1	19.57	18.95	0.9	11,785	0.01%
2023/10/16	12	19.30	30	19.30	19.25	-18	11,914	-0.15%
2023/10/13	33.2	19.80	0	0.00	19.65	33.2	12,001	0.28%
2023/10/12	3	19.83	0	0.00	20.00	3	12,084	0.02%
2023/10/11	5	19.74	0	0.00	19.70	5	12,103	0.04%
2023/10/06	0	20.40	14	20.17	20.15	-14	12,113	-0.12%
2023/10/05	0	0.00	10	20.40	20.35	-10	12,157	-0.08%
2023/10/04	0	0.00	15	20.00	20.25	-15	12,249	-0.12%
2023/10/03	0.1	20.48	31	20.38	20.25	-30.9	12,311	-0.25%
2023/10/02	0	0.00	7	20.49	20.65	-7	12,400	-0.06%
2023/09/28	3	20.10	9	20.15	20.10	-6	12,461	-0.05%
2023/09/27	5.2	19.94	0	0.00	20.05	5.2	12,566	0.04%
2023/09/26	5	20.17	8	20.15	20.10	-3	12,762	-0.02%
2023/09/25	1	20.15	0	0.00	20.35	1	13,199	0.01%
2023/09/22	9	19.93	0	0.00	19.90	9	13,386	0.07%
2023/09/21	5	19.94	20.1	20.10	19.90	-15.1	13,530	-0.11%
2023/09/20	23	20.66	2.1	20.77	20.35	20.9	13,698	0.15%
2023/09/19	7	21.05	3	21.17	21.10	4	13,631	0.03%
2023/09/18	4	21.15	10	20.99	20.85	-6	13,624	-0.04%
2023/09/15	75.1	20.88	71	20.97	21.00	4.1	13,665	0.03%
2023/09/14	19	21.27	9	21.45	21.20	10	13,596	0.07%
2023/09/13	14	21.23	5	21.35	21.10	9	13,585	0.07%
2023/09/12	34	21.59	5.1	21.73	21.45	28.9	13,828	0.21%
2023/09/11	7.1	21.85	4.2	22.12	21.70	2.9	14,095	0.02%
2023/09/08	7.1	22.84	10	22.68	22.60	-2.9	14,002	-0.02%
2023/09/07	8	23.38	76.5	23.17	23.05	-68.5	13,929	-0.49%
2023/09/06	7.1	24.40	30	24.27	23.85	-22.9	13,788	-0.17%
2023/09/05	3	24.07	4.3	24.23	24.05	-1.3	13,681	-0.01%
2023/09/04	20	24.21	2.5	24.08	24.00	17.5	13,625	0.13%
2023/09/01	23.1	24.73	11	24.93	24.70	12.1	13,482	0.09%
2023/08/31	9	25.08	9	25.22	25.05	0	13,413	0.00%
2023/08/30	4	25.41	8	25.38	25.10	-4	13,465	-0.03%
2023/08/29	3	25.13	19.1	25.11	25.05	-16.1	13,510	-0.12%
2023/08/28	30.1	26.04	18	25.79	25.55	12.1	13,347	0.09%
2023/08/25	86.3	26.30	29	26.18	25.85	57.2	12,969	0.44%
2023/08/24	69.3	25.92	35	25.51	25.65	34.3	12,541	0.27%
2023/08/23	74.1	25.69	50	25.72	25.40	24.1	12,051	0.20%
2023/08/22	66	25.53	45.8	25.33	25.25	20.2	11,505	0.18%
2023/08/21	26	25.11	29.6	25.20	25.40	-3.6	10,725	-0.03%
2023/08/18	27	23.49	20.1	23.62	23.50	7	9,920	0.07%
2023/08/17	86	22.41	88	22.99	22.95	-2	9,282	-0.02%
2023/08/16	34	21.70	20	21.53	21.40	14	8,851	0.16%
2023/08/15	16	20.79	13.6	20.90	21.15	2.4	8,551	0.03%
2023/08/14	2	19.40	0	0.00	19.25	2	8,335	0.02%
2023/08/11	4	19.55	5	19.45	19.45	-1	8,357	-0.01%
2023/08/10	6	19.60	6	19.61	19.50	0	8,455	0.00%
2023/08/09	1	20.10	10	20.08	19.90	-9	8,519	-0.11%
2023/08/08	2	20.23	4	19.95	19.95	-2	8,578	-0.02%
2023/08/07	1	20.30	10	20.32	20.30	-9	8,593	-0.10%
2023/08/04	0	0.00	5	19.71	19.95	-5	8,556	-0.06%
2023/08/02	7	19.79	3	19.63	19.70	4	8,548	0.05%
2023/08/01	5.1	20.18	0	0.00	20.10	5.1	8,481	0.06%
2023/07/31	4	20.46	2.2	20.20	20.15	1.8	8,456	0.02%
2023/07/28	2	19.98	1	20.00	20.00	1	8,417	0.01%
2023/07/27	1	20.15	0	0.00	20.20	1	8,365	0.01%
2023/07/26	10	20.31	4	20.21	20.00	6	8,338	0.07%
2023/07/25	1	20.65	24	20.57	20.60	-23	8,283	-0.28%
2023/07/24	3	20.53	0	0.00	20.25	3	8,262	0.04%
2023/07/21	4	20.66	9	20.85	20.85	-5	8,196	-0.06%
2023/07/20	7	20.71	1	20.75	20.65	6	8,173	0.07%
2023/07/19	24	22.54	5	22.45	21.50	19	8,036	0.24%
2023/07/18	4.3	22.50	0	0.00	21.90	4.3	7,922	0.05%
2023/07/17	6	22.38	1.1	22.45	22.45	4.9	7,832	0.06%
2023/07/14	0	0.00	7	21.54	21.80	-7	7,763	-0.09%
2023/07/13	1	21.70	3	21.65	21.45	-2	7,781	-0.03%
2023/07/12	1.3	21.64	0	0.00	21.45	1.3	7,805	0.02%
2023/07/11	3	22.02	15	22.02	21.95	-12	7,776	-0.15%
2023/07/10	25	22.53	47.1	22.40	22.50	-22.1	7,679	-0.29%
2023/07/07	10.6	21.86	13	22.42	22.15	-2.4	7,624	-0.03%
2023/07/06	17	22.47	11	22.30	22.45	6	7,518	0.08%
2023/07/05	8	22.47	23	22.35	22.25	-15	7,433	-0.20%
2023/07/04	22	22.56	22.2	22.56	22.55	-0.2	7,337	0.00%
2023/07/03	34	22.23	60.3	22.99	23.15	-26.3	7,169	-0.37%
2023/06/30	10	21.64	5.3	21.82	21.85	4.7	6,712	0.07%
2023/06/29	21	21.41	9	21.10	21.45	12	6,520	0.18%
2023/06/28	30	21.49	27	21.40	21.15	3	6,379	0.05%
2023/06/27	64	21.38	118	21.29	20.70	-54	6,202	-0.87%	大賣/
2023/06/26	19	21.39	2	21.00	21.05	17	6,024	0.28%
2023/06/21	0	0.00	8	20.93	21.05	-8	6,067	-0.13%
2023/06/20	14	20.26	9	20.25	20.25	5	6,010	0.08%
2023/06/19	47	19.95	13	19.96	19.95	34	6,005	0.57%
2023/06/16	35.1	20.71	3	21.02	20.60	32.1	5,875	0.55%
2023/06/15	24	21.32	11.1	21.72	21.85	12.9	5,554	0.23%
2023/06/14	25	20.40	5	20.53	20.45	20	5,187	0.39%
2023/06/13	5	20.75	8	20.54	20.50	-3	5,194	-0.06%
2023/06/12	20	20.35	0	0.00	20.45	20	5,178	0.39%
2023/06/09	2	20.75	0.1	20.75	20.80	1.9	5,123	0.04%
2023/06/08	5	21.05	28.1	21.00	20.65	-23.1	5,146	-0.45%
2023/06/07	10	20.70	3	20.60	20.70	7	5,100	0.14%
2023/06/06	37	20.70	3	20.87	20.80	34	5,069	0.67%
2023/06/05	2	21.80	8	21.40	21.45	-6	4,996	-0.12%
2023/06/02	8	21.44	23.1	21.58	21.65	-15.1	4,862	-0.31%
2023/06/01	2	21.00	2	20.80	20.95	0	4,763	0.00%
2023/05/30	11	20.41	50	20.51	20.60	-39	4,667	-0.84%
2023/05/26	50.4	19.61	4	19.83	19.50	46.4	4,719	0.98%
2023/05/25	2.8	20.18	0	0.00	20.20	2.8	4,685	0.06%
2023/05/24	6	20.28	5	20.27	20.25	1	4,643	0.02%
2023/05/23	3	20.15	6	20.15	20.10	-3	4,580	-0.07%
2023/05/22	16	20.28	4	20.03	20.35	12	4,516	0.27%
2023/05/19	25	19.97	1	19.95	20.05	24	4,386	0.55%
2023/05/18	1	19.10	0	0.00	19.20	1	4,153	0.02%
2023/05/17	2	19.00	1	19.05	18.90	1	4,090	0.02%
2023/05/16	10	19.28	5.6	19.19	19.05	4.4	4,108	0.11%
2023/05/15	0	18.80	1.7	19.19	19.25	-1.7	4,194	-0.04%
2023/05/10	0	0.00	0	18.00	17.85	0	4,010	0.00%
2023/05/09	0	0.00	0.6	18.01	18.10	-0.6	3,994	-0.01%
2023/05/08	0	0.00	5	17.90	18.05	-5	3,984	-0.13%
2023/05/05	4	18.10	4.4	18.01	18.00	-0.4	3,978	-0.01%
2023/05/04	0	0.00	0	18.05	18.00	0	3,986	0.00%
2023/05/02	0.2	17.85	0	17.82	17.90	0.2	3,985	0.00%
2023/04/28	1	17.70	1	17.70	17.65	0	3,997	0.00%
2023/04/26	0	0.00	1.8	17.32	17.40	-1.8	4,001	-0.05%
2023/04/25	0	0.00	5	17.40	17.40	-5	3,995	-0.13%
2023/04/24	0	0.00	4	17.85	17.85	-4	3,961	-0.10%
2023/04/20	0.2	18.55	1	18.85	18.55	-0.8	3,906	-0.02%
2023/04/19	0	0.00	2.4	19.17	18.95	-2.4	3,867	-0.06%
2023/04/18	0.2	18.90	10	19.00	19.00	-9.9	3,884	-0.25%
2023/04/17	2.5	19.24	12	19.23	19.30	-9.5	3,808	-0.25%
2023/04/07	0	0.00	1	18.50	18.75	-1	3,704	-0.03%
2023/03/31	1	18.30	3	18.25	18.20	-2	3,907	-0.05%
2023/03/30	0	0.00	2	18.35	18.35	-2	3,963	-0.05%
2023/03/29	0	18.43	4	18.34	18.30	-4	4,340	-0.09%
2023/03/28	1	18.70	0	18.50	18.60	1	4,519	0.02%
2023/03/27	6	18.79	18	18.75	18.85	-12	4,384	-0.27%
2023/03/24	7	18.19	22	18.19	18.15	-15	4,212	-0.36%
2023/03/23	1	17.50	1	17.20	17.35	0	3,994	0.00%
2023/03/22	4.3	17.01	2	16.88	17.05	2.3	3,937	0.06%
2023/03/21	1	16.65	0	0.00	16.65	1	3,908	0.03%
2023/03/20	1	16.60	0	0.00	16.55	1	3,911	0.03%
2023/03/16	1	16.10	1	16.00	16.05	0	3,887	0.00%
2023/03/15	0	0.00	3	16.90	16.65	-3	3,842	-0.08%
2023/03/14	3	16.63	0.3	16.70	16.75	2.7	3,824	0.07%
2023/03/13	0	16.75	0	0.00	16.75	0	3,811	0.00%
2023/03/10	0.2	16.98	0	0.00	16.95	0.2	3,757	0.00%
2023/03/09	0.2	17.40	55	17.40	17.35	-54.8	3,739	-1.47%
2023/03/07	5.7	17.51	6	17.50	17.50	-0.4	3,682	-0.01%
2023/03/06	9.4	17.75	0	0.00	17.55	9.4	3,634	0.26%
2023/03/03	20	17.60	0	0.00	17.55	20	3,525	0.57%
2023/03/01	15	17.32	10.6	17.21	17.20	4.4	3,345	0.13%
2023/02/24	0	0.00	3	17.37	17.20	-3	3,224	-0.09%
2023/02/23	52	17.09	52.1	16.82	16.80	-0.1	3,048	0.00%
2023/02/21	0	0.00	2	16.75	16.85	-2	2,910	-0.07%
2023/02/17	0	0.00	0.1	16.55	16.65	-0.1	2,861	0.00%
2023/02/16	53	16.95	50.1	16.64	16.60	2.9	2,839	0.10%
2023/02/15	2	16.10	1	16.20	16.20	1	2,741	0.04%
2023/02/14	25	16.30	0	0.00	16.35	25	2,703	0.92%
2023/02/13	29	16.26	4.1	16.31	16.25	24.9	2,643	0.94%
2023/02/10	0	0.00	0.3	15.30	15.30	-0.3	2,454	-0.01%
2023/02/06	0	0.00	0.5	15.55	15.60	-0.5	2,451	-0.02%
2023/01/30	0	0.00	36	15.25	15.25	-36	2,387	-1.51%
2023/01/16	0.1	14.90	0	0.00	15.00	0.1	2,361	0.00%
2023/01/13	0	0.00	4.6	15.17	15.05	-4.6	2,350	-0.20%
2023/01/11	0	0.00	2	15.35	15.35	-2	2,395	-0.08%
2023/01/09	0	0.00	10	15.45	15.55	-10	2,397	-0.42%
2023/01/06	8	15.15	9	15.33	15.60	-1	2,400	-0.04%
2023/01/05	10	15.15	0	0.00	15.05	10	2,406	0.42%
2023/01/04	1	15.05	2	15.15	15.10	-1	2,431	-0.04%
2023/01/03	1	14.80	0	0.00	14.80	1	2,425	0.04%
2022/12/29	2	14.75	0	0.00	14.75	2	2,486	0.08%
2022/12/26	4	16.00	4	15.80	15.80	0	2,385	0.00%
2022/12/23	4	15.75	5	15.59	15.60	-1	2,128	-0.05%
2022/12/22	5	16.00	4	15.60	15.60	1	2,091	0.05%
2022/12/21	6	16.22	5	15.84	15.80	1	2,031	0.05%
2022/12/20	0	0.00	6	16.08	16.15	-6	1,621	-0.37%
2022/12/15	0	15.05	0	0.00	15.05	0	1,430	0.00%
2022/12/13	0.1	15.09	0	0.00	15.05	0.1	1,460	0.00%
2022/12/12	3	14.85	5	14.96	14.95	-2	1,485	-0.13%
2022/12/07	1	15.00	0	0.00	14.65	1	1,544	0.06%
2022/12/06	0	0.00	0	14.80	14.80	0	1,619	0.00%
2022/12/05	3	15.13	0	0.00	15.05	3	1,705	0.18%
2022/12/01	1	15.20	1	15.15	15.15	0	1,801	0.00%
2022/11/30	2	14.95	4	15.03	15.00	-2	1,812	-0.11%
2022/11/29	3	14.87	0	0.00	14.85	3	1,891	0.16%
2022/11/22	0	0.00	5	14.37	14.55	-5	2,030	-0.25%
2022/11/21	0	0.00	1	14.45	14.30	-1	2,145	-0.05%
2022/11/18	1	14.60	2	14.75	14.50	-1	2,168	-0.05%
2022/11/17	11	14.67	13	14.69	14.65	-2	2,170	-0.09%
2022/11/15	1	14.95	0	0.00	14.85	1	2,221	0.05%
2022/11/14	1	15.10	0	0.00	15.00	1	2,240	0.04%
2022/11/11	6	15.16	2	15.30	14.90	4	2,278	0.18%
2022/11/10	1	15.10	2	15.10	15.00	-1	2,367	-0.04%
2022/11/09	2	15.05	2	15.20	15.05	0	3,088	0.00%
2022/11/08	7	15.11	1.8	15.10	14.95	5.2	3,093	0.17%
2022/11/07	0	0.00	3	15.00	14.95	-3	3,093	-0.10%
2022/11/04	0	0.00	235	14.94	15.05	-235	3,118	-7.54%	大賣/鉅額交易
2022/11/03	3	14.80	2	14.85	15.00	1	3,132	0.03%
2022/11/02	1	14.85	3	14.90	14.90	-2	3,183	-0.06%
2022/11/01	3	14.72	0	0.00	14.70	3	3,283	0.09%
2022/10/28	1	14.75	0	0.00	14.40	1	3,438	0.03%
2022/10/25	2	14.75	7	14.77	14.75	-5	3,749	-0.13%
2022/10/24	3	14.78	0	0.00	14.60	3	3,837	0.08%
2022/10/21	1	14.55	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.40	0	0.00	14.80	1	3,999	0.03%
2022/10/19	1	15.15	0	0.00	15.00	1	3,951	0.03%
2022/10/18	0	0.00	1	15.05	15.10	-1	3,955	-0.03%
2022/10/17	0	0.00	1	14.60	14.85	-1	3,952	-0.03%
2022/10/14	10	14.80	10	14.97	15.00	0	3,961	0.00%
2022/10/13	1	14.85	2	14.30	14.20	-1	3,960	-0.03%
2022/10/12	1	14.55	2	14.90	15.25	-1	3,901	-0.03%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/10/05	2	15.25	4	15.21	15.30	-2	3,852	-0.05%
2022/10/04	3	14.93	0	0.00	14.90	3	3,863	0.08%
2022/09/30	0	0.00	4	14.48	14.70	-4	3,877	-0.10%
2022/09/28	6	14.87	0	0.00	14.25	6	3,868	0.16%
2022/09/27	0	0.00	5	15.15	15.35	-5	3,837	-0.13%
2022/09/22	1	16.20	0	0.00	16.15	1	3,843	0.03%
2022/09/16	0.3	17.30	0	0.00	17.10	0.3	3,756	0.01%
2022/09/15	2	17.60	0	0.00	17.45	2	3,742	0.05%
2022/09/14	0.1	17.25	3	17.28	17.30	-2.9	3,716	-0.08%
2022/09/13	2	17.60	1	17.90	17.50	1	3,700	0.03%
2022/09/12	1.2	17.62	0	0.00	17.75	1.2	3,649	0.03%
2022/09/08	2	17.50	0	0.00	17.40	2	3,622	0.06%
2022/09/07	5	17.15	7	17.39	17.40	-2	3,561	-0.06%
2022/09/05	4	17.60	4	17.10	17.10	0	3,477	0.00%
2022/09/02	47	17.31	47	17.34	17.30	0	3,402	0.00%
2022/09/01	4	17.00	4	17.00	17.00	0	3,311	0.00%
2022/08/31	10	16.70	0	0.00	16.75	10	3,279	0.30%
2022/08/30	10	16.65	11	16.56	16.65	-1	3,260	-0.03%
2022/08/26	9	17.34	27	17.18	17.10	-18	3,414	-0.53%
2022/08/25	31	17.03	9	16.90	17.10	22	3,289	0.67%
2022/08/24	4	16.75	0	0.00	16.70	4	3,265	0.12%
2022/08/23	6	16.88	20	16.65	16.70	-14	3,258	-0.43%
2022/08/19	2	16.40	2	16.50	16.50	0	3,179	0.00%
2022/08/17	7	16.89	25	16.69	16.60	-18	3,109	-0.58%
2022/08/16	24	17.25	21	17.64	17.20	3	3,011	0.10%
2022/08/15	2	16.70	10	16.80	16.75	-8	2,293	-0.35%
2022/08/12	2	16.85	14	16.94	16.85	-12	2,290	-0.52%
2022/08/11	5	17.20	9	16.88	16.85	-4	2,287	-0.17%
2022/08/10	4	17.14	29	17.09	17.10	-25	2,260	-1.11%
2022/08/09	0	0.00	7	17.07	17.05	-7	2,240	-0.31%
2022/08/08	1	17.65	0	0.00	17.40	1	2,189	0.05%
2022/08/05	10	17.25	2	17.25	17.30	8	2,083	0.38%
2022/08/04	13	17.10	4	16.83	16.75	9	2,026	0.44%
2022/08/03	0	0.00	15	16.60	16.60	-15	1,952	-0.77%
2022/08/02	51	17.81	2	17.95	17.25	49	1,876	2.61%
2022/08/01	10	17.45	5	17.40	17.40	5	1,731	0.29%
2022/07/29	6	16.97	19	17.06	17.20	-13	1,682	-0.77%
2022/07/28	12	16.85	27	16.58	16.55	-15	1,594	-0.94%
2022/07/27	27	16.48	2	16.50	16.90	25	1,578	1.58%
2022/07/26	1	16.45	6	16.40	16.30	-5	1,488	-0.34%
2022/07/25	1	16.20	3	16.43	16.50	-2	1,485	-0.13%
2022/07/22	9	16.34	6	16.35	16.35	3	1,485	0.20%
2022/07/21	1	16.35	2	16.30	16.30	-1	1,493	-0.07%
2022/07/20	6	16.30	5	16.45	16.10	1	1,474	0.07%
2022/07/19	8	16.16	0	0.00	16.15	8	1,481	0.54%
2022/07/18	11.2	16.01	2	16.10	16.25	9.2	1,491	0.62%
2022/07/15	1	15.65	2	15.55	15.65	-1	1,477	-0.07%
2022/07/14	1	15.45	7	15.49	15.60	-6	1,522	-0.39%
2022/07/13	8	15.30	0	0.00	15.20	8	1,523	0.52%
2022/07/12	2	15.45	9	15.47	15.20	-7	1,527	-0.46%
2022/07/11	4	15.33	5	15.35	15.40	-1	1,485	-0.07%
2022/07/08	3	15.12	2	15.25	15.25	1	1,484	0.07%
2022/07/07	3	14.73	3	15.00	15.05	0	1,472	0.00%
2022/07/06	1	14.80	1	14.75	14.60	0	1,468	0.00%
2022/07/05	1	14.80	0.9	14.70	14.60	0.1	1,480	0.01%
2022/07/04	0	0.00	2	14.25	14.60	-2	1,491	-0.13%
2022/07/01	2	13.95	11	14.38	14.40	-9	1,500	-0.60%
2022/06/30	1	14.65	0	0.00	14.50	1	1,446	0.07%
2022/06/29	0	0.00	25	14.90	14.95	-25	1,444	-1.73%
2022/06/24	4	14.99	0	0.00	14.75	4	1,529	0.26%
2022/06/23	0	0.00	5	14.65	14.65	-5	1,534	-0.33%
2022/06/21	1	14.85	0	0.00	14.85	1	1,547	0.06%
2022/06/17	1.2	14.87	0	0.00	14.85	1.2	1,555	0.08%
2022/06/16	9	15.47	5	15.10	15.10	4	1,521	0.26%
2022/06/14	0	15.20	0	0.00	15.25	0	1,528	0.00%
2022/06/13	0	0.00	1	15.20	15.25	-1	1,536	-0.07%
2022/06/08	75	15.76	5	15.70	15.70	70	1,524	4.59%
2022/06/07	3	15.83	2	15.65	15.70	1	1,541	0.06%
2022/06/06	0	0.00	78	16.04	16.05	-78	1,533	-5.09%
2022/05/24	9	15.66	0	0.00	15.30	9	1,493	0.60%
2022/05/23	0	0.00	2	15.33	15.50	-2	1,490	-0.13%
2022/05/20	3	15.18	0	0.00	15.20	3	1,492	0.20%
2022/05/18	1	15.25	0	0.00	15.20	1	1,497	0.07%
2022/05/17	0	0.00	0	15.15	15.15	0	1,493	0.00%
2022/05/16	5	15.00	0	15.05	15.05	5	1,493	0.33%
2022/05/13	0	15.30	0	0.00	15.15	0	1,491	0.00%
2022/05/06	0	0.00	1	16.00	16.00	-1	1,459	-0.07%
2022/05/05	1	16.25	0	0.00	16.20	1	1,463	0.07%
2022/05/04	0	16.15	0	16.15	16.10	0	1,460	0.00%
2022/05/03	0	0.00	5	17.00	17.05	-5	1,404	-0.36%
2022/04/29	0	0.00	5	16.95	16.95	-5	1,415	-0.35%
2022/04/28	6	16.64	1	16.80	16.80	5	1,441	0.35%
2022/04/20	4	17.53	0	0.00	17.60	4	1,393	0.29%
2022/04/14	0	16.55	0	0.00	16.60	0	1,519	0.00%
2022/04/13	0	16.45	0	16.45	16.50	0	1,548	0.00%
2022/04/12	0	0.00	2	16.20	16.25	-2	1,583	-0.13%
2022/04/08	4	16.23	0	0.00	16.25	4	1,621	0.25%
2022/04/07	1	16.25	0	0.00	16.35	1	1,647	0.06%
2022/04/06	0	16.50	0	0.00	16.60	0	1,672	0.00%
2022/03/30	5	17.35	6	17.43	17.45	-1	1,871	-0.05%
2022/03/25	0	17.15	3	17.35	17.30	-3	1,906	-0.16%
2022/03/24	0	17.15	0	0.00	17.25	0	1,900	0.00%
2022/03/22	4	17.00	4	16.80	16.80	0	1,938	0.00%
2022/03/21	0.5	16.80	0	0.00	16.85	0.5	1,946	0.03%
2022/03/18	5	16.65	5	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	15.90	0	0.00	15.90	0	2,038	0.00%
2022/03/14	5	16.10	5	16.15	16.15	0	2,061	0.00%
2022/03/11	0	15.95	2	15.90	15.95	-2	2,074	-0.10%
2022/03/10	0	15.88	9	15.69	16.00	-9	2,084	-0.43%
2022/03/09	7	15.42	0	0.00	15.35	7	2,077	0.34%
2022/03/08	7	15.51	4	15.70	15.35	3	2,089	0.14%
2022/03/07	0	0.00	1	16.05	15.95	-1	2,050	-0.05%
2022/03/04	1	16.60	0	0.00	16.65	1	2,041	0.05%
2022/03/02	1	16.75	0	0.00	16.65	1	2,130	0.05%
2022/03/01	0	0.00	2	16.50	16.85	-2	2,175	-0.09%
2022/02/25	1	16.60	0.9	16.40	16.40	0.1	2,211	0.00%
2022/02/24	15	16.80	3	16.57	16.45	12	2,329	0.52%
2022/02/23	12	16.81	15	16.85	16.85	-3	2,631	-0.11%
2022/02/18	3	17.15	0	0.00	17.15	3	2,804	0.11%
2022/02/17	0	0.00	1	16.85	16.75	-1	2,835	-0.04%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/15	1	16.75	0	0.00	16.60	1	2,991	0.03%
2022/02/11	6	17.05	0	0.00	17.05	6	3,226	0.19%
2022/02/10	0	0.00	2.5	17.10	17.10	-2.5	3,315	-0.08%
2022/02/09	1	17.20	0	0.00	17.25	1	3,432	0.03%
2022/02/08	1	16.95	0	0.00	17.20	1	3,549	0.03%
2022/02/07	1	16.70	1	16.90	16.80	0	3,654	0.00%
2022/01/26	0	0.00	3	16.45	16.45	-3	3,782	-0.08%
2022/01/25	0	0.00	3	16.45	16.35	-3	3,890	-0.08%
2022/01/24	2	16.58	0	0.00	16.55	2	4,105	0.05%
2022/01/21	0.4	17.00	1	16.85	16.85	-0.6	4,128	-0.01%
2022/01/20	3	17.18	0	0.00	17.20	3	4,161	0.07%
2022/01/19	2.1	17.27	0	0.00	17.25	2.1	4,193	0.05%
2022/01/18	0	0.00	1	17.50	17.30	-1	4,241	-0.02%
2022/01/17	3	17.15	0	0.00	17.45	3	4,292	0.07%
2022/01/14	10	17.05	0	0.00	17.10	10	4,309	0.23%
2022/01/13	2	17.40	1	17.55	17.40	1	4,331	0.02%
2022/01/12	0	0.00	2	17.40	17.40	-2	4,461	-0.04%
2022/01/11	1	17.60	0	0.00	17.40	1	4,541	0.02%
2022/01/10	3	17.80	3	17.65	17.55	0	4,560	0.00%
2022/01/07	0	0.00	1	17.65	17.65	-1	4,468	-0.02%
2022/01/05	6	18.30	0	0.00	18.30	6	4,439	0.14%
2022/01/03	2	18.90	0	0.00	18.70	2	4,470	0.04%
2021/12/30	2.2	18.90	2	18.85	19.00	0.2	4,460	0.00%
2021/12/28	21.1	18.94	3	18.87	18.65	18.1	4,484	0.40%
2021/12/27	3	18.77	0	0.00	18.70	3	4,343	0.07%
2021/12/24	5	18.60	0	0.00	18.60	5	4,372	0.11%
2021/12/23	2	18.55	2	18.75	19.00	0	4,412	0.00%
2021/12/20	4.8	18.27	0	0.00	18.35	4.8	4,354	0.11%
2021/12/17	0	0.00	1	18.75	18.35	-1	4,350	-0.02%
2021/12/16	1	19.05	0	0.00	18.90	1	4,316	0.02%
2021/12/14	1.2	18.70	6	18.40	18.30	-4.8	4,281	-0.11%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	0.2	19.05	0	0.00	19.05	0.2	4,282	0.01%
2021/12/09	20	18.90	0	0.00	18.65	20	4,212	0.47%
2021/12/08	0	0.00	1	18.50	18.70	-1	4,197	-0.02%
2021/12/07	1	18.35	0	0.00	18.25	1	4,194	0.02%
2021/12/06	0	0.00	2	18.15	18.15	-2	4,192	-0.05%
2021/12/03	4	18.25	1	18.20	18.20	3	4,189	0.07%
2021/12/02	0	0.00	1	18.45	18.10	-1	4,205	-0.02%
2021/12/01	24.2	18.12	0	0.00	18.25	24.2	4,208	0.58%
2021/11/30	10	18.63	10	18.45	18.35	0	4,244	0.00%
2021/11/29	0.1	18.50	25	18.13	18.35	-24.9	4,246	-0.59%
2021/11/25	7	19.89	0	0.00	19.50	7	4,179	0.17%
2021/11/24	2	20.10	1	20.05	20.00	1	4,163	0.02%
2021/11/23	31	20.58	10	20.45	20.20	21	4,171	0.50%
2021/11/22	11.1	21.60	10.9	21.73	21.45	0.2	4,095	0.00%
2021/11/10	0	0.00	0	19.30	19.45	0	3,891	0.00%
2021/11/09	1	19.45	3.2	19.43	19.35	-2.2	3,899	-0.06%
2021/11/08	1	19.50	15	19.87	19.40	-14	3,946	-0.35%
2021/11/05	10	20.90	0	20.95	20.65	10	3,870	0.26%
2021/11/04	3	21.10	0	20.90	21.00	3	3,878	0.08%
2021/11/03	1	21.20	2.6	20.99	20.80	-1.6	3,873	-0.04%
2021/11/02	0	0.00	1	21.10	20.80	-1	3,869	-0.03%
2021/11/01	2	21.15	5	21.16	21.20	-3	3,777	-0.08%
2021/10/29	0	0.00	30	20.50	20.50	-30	3,691	-0.81%
2021/10/28	1	21.30	1	20.85	20.80	0	3,633	0.00%
2021/10/27	20	21.15	4	21.03	21.00	16	3,530	0.45%
2021/10/26	10	20.75	0	0.00	20.80	10	3,468	0.29%
2021/10/25	0	0.00	2	20.75	20.65	-2	3,480	-0.06%
2021/10/22	0	0.00	3	20.57	20.50	-3	3,424	-0.09%
2021/10/21	0	0.00	27	20.32	20.50	-27	3,439	-0.79%
2021/10/20	0	0.00	1.1	19.60	19.65	-1.1	3,366	-0.03%
2021/10/18	2	19.40	4	19.33	19.40	-2	4,373	-0.05%
2021/10/15	1	19.60	0	0.00	19.60	1	4,389	0.02%
2021/10/14	2	19.45	1	19.35	19.35	1	4,367	0.02%
2021/10/08	1	18.95	51	18.98	18.90	-50	4,537	-1.10%
2021/10/06	1	18.30	0	0.00	18.15	1	4,452	0.02%
2021/10/05	0	0.00	3	18.35	18.40	-3	4,462	-0.07%
2021/10/04	0	0.00	36	18.15	17.80	-36	4,485	-0.80%
2021/10/01	1	18.10	1	18.35	18.10	0	4,517	0.00%
2021/09/30	0	0.00	24	18.66	18.75	-24	4,558	-0.53%
2021/09/29	29	18.38	0	0.00	18.45	29	4,688	0.62%
2021/09/28	17	18.39	8	18.20	18.45	9	5,006	0.18%
2021/09/24	1	18.45	40	18.66	18.30	-39	5,024	-0.78%
2021/09/23	5	18.45	2	18.45	18.45	3	4,985	0.06%
2021/09/22	32	18.13	5	18.32	18.25	27	4,984	0.54%
2021/09/17	1	18.15	0	0.00	18.15	1	4,971	0.02%
2021/09/16	5	17.43	0	0.00	17.25	5	4,993	0.10%
2021/09/14	0	0.00	3	17.30	17.20	-3	5,041	-0.06%
2021/09/10	3	17.15	1	17.15	17.15	2	5,128	0.04%
2021/09/09	1	16.90	0	0.00	16.95	1	5,164	0.02%
2021/09/08	1	16.80	3	17.10	16.75	-2	5,189	-0.04%
2021/09/07	3	17.35	0	0.00	17.10	3	5,201	0.06%
2021/09/06	18	17.25	0	0.00	17.05	18	5,204	0.35%
2021/09/03	19	17.49	0	0.00	17.45	19	5,232	0.36%
2021/09/02	3	17.50	0	0.00	17.40	3	5,261	0.06%
2021/09/01	5	17.45	0.3	17.65	17.75	4.7	5,267	0.09%
2021/08/31	3	17.25	0	0.00	17.20	3	5,350	0.06%
2021/08/30	0	17.35	0	0.00	17.35	0	5,365	0.00%
2021/08/25	2	17.25	0	0.00	17.75	2	5,417	0.04%
2021/08/24	3	17.00	1	17.00	17.15	2	5,428	0.04%
2021/08/23	5	16.65	0	0.00	16.85	5	5,493	0.09%
2021/08/20	10	16.40	2	16.40	16.45	8	5,515	0.15%
2021/08/19	0	0.00	1	16.55	16.45	-1	5,520	-0.02%
2021/08/18	10	16.35	0	0.00	16.80	10	5,511	0.18%
2021/08/17	1	16.60	0	0.00	16.45	1	5,516	0.02%
2021/08/16	22	16.55	1.4	17.46	16.50	20.6	5,489	0.37%
2021/08/13	0	0.00	0.4	17.85	17.70	-0.4	5,407	-0.01%
2021/08/12	0	0.00	45	17.87	18.05	-45	5,421	-0.83%
2021/08/11	5	18.10	2	18.05	18.10	3	5,628	0.05%
2021/08/10	12	18.64	0	0.00	18.35	12	5,674	0.21%
2021/08/09	2	18.80	1	18.70	18.70	1	5,716	0.02%
2021/08/06	0	0.00	1	19.10	19.50	-1	5,713	-0.02%
2021/08/05	2	19.20	0	0.00	19.10	2	5,794	0.03%
2021/08/03	0	0.00	1	19.15	19.20	-1	6,092	-0.02%
2021/08/02	2	19.38	0	0.00	19.40	2	6,110	0.03%
2021/07/30	0	0.00	5	19.35	19.35	-5	6,168	-0.08%
2021/07/29	5	20.14	0	0.00	20.00	5	6,186	0.08%
2021/07/28	10	19.25	6	19.14	19.35	4	6,150	0.07%
2021/07/27	10.2	19.95	0	0.00	19.50	10.2	6,230	0.16%
2021/07/26	3	20.32	38	20.30	20.15	-35	6,289	-0.56%
2021/07/23	33	20.69	22	20.58	20.60	11	6,215	0.18%
2021/07/22	57	20.38	10	20.42	20.45	47	5,744	0.82%
2021/07/20	1	18.85	20	19.05	18.85	-19	5,491	-0.35%
2021/07/19	20	19.23	1	19.10	19.10	19	5,613	0.34%
2021/07/16	10	19.40	10	19.15	19.20	0	6,024	0.00%
2021/07/15	40	19.43	7	19.37	19.45	33	6,085	0.54%
2021/07/13	2	19.00	0	0.00	18.75	2	6,038	0.03%
2021/07/09	3	18.55	4	18.59	18.60	-1	6,066	-0.02%
2021/07/07	3	19.00	1	18.95	18.95	2	6,468	0.03%
2021/07/06	2	19.47	0	0.00	19.35	2	6,849	0.03%
2021/07/05	4	20.18	1	20.35	20.15	3	6,920	0.04%
2021/07/02	0	0.00	27	19.14	19.30	-27	6,741	-0.40%
2021/07/01	23	19.38	13	19.23	19.00	10	6,825	0.15%
2021/06/30	5	19.10	1	19.05	19.05	4	6,839	0.06%
2021/06/28	13	19.45	15	19.50	19.30	-2	6,907	-0.03%
2021/06/25	7	19.54	7	19.70	19.40	0	6,920	0.00%
2021/06/24	4	19.13	1	19.00	18.95	3	6,986	0.04%
2021/06/23	0	0.00	5	18.55	18.95	-5	7,038	-0.07%
2021/06/22	6	18.34	0	0.00	18.10	6	7,074	0.08%
2021/06/21	0	0.00	30	18.40	18.40	-30	7,088	-0.42%
2021/06/18	3	18.80	0	0.00	18.80	3	7,116	0.04%
2021/06/16	14	19.09	0	0.00	18.85	14	7,241	0.19%
2021/06/15	23	19.27	0	0.00	19.20	23	7,455	0.31%
2021/06/10	2	19.65	25	19.72	19.75	-23	7,454	-0.31%
2021/06/09	1	19.65	11	19.49	19.35	-10	7,465	-0.13%
2021/06/08	15	19.53	12	19.89	19.45	3	7,485	0.04%
2021/06/07	10	19.30	17	19.53	19.70	-7	7,430	-0.09%
2021/06/04	10	19.55	0	0.00	19.50	10	7,427	0.13%
2021/06/03	12	19.78	10	19.98	19.75	2	7,463	0.03%
2021/06/02	10	19.85	0	0.00	19.80	10	7,505	0.13%
2021/06/01	20	20.18	0	0.00	20.20	20	7,488	0.27%
2021/05/31	0	0.00	11	19.75	20.05	-11	7,504	-0.15%
2021/05/28	1	19.25	10	19.55	19.35	-9	7,466	-0.12%
2021/05/27	20	18.99	0	0.00	19.05	20	7,495	0.27%
2021/05/26	0	0.00	22	19.20	19.20	-22	7,544	-0.29%
2021/05/25	5	19.05	14	19.28	19.20	-9	7,579	-0.12%
2021/05/24	28	18.63	0	0.00	18.90	28	7,582	0.37%
2021/05/21	5	18.75	5	18.85	18.85	0	7,613	0.00%
2021/05/19	19	19.08	19	18.97	18.85	0	7,749	0.00%
2021/05/18	8	17.61	5	18.08	18.40	3	7,543	0.04%
2021/05/17	0	0.00	15	17.24	17.05	-15	7,551	-0.20%
2021/05/14	11	18.25	10	18.20	18.20	1	7,535	0.01%
2021/05/13	28	18.64	31	18.46	18.60	-3	7,498	-0.04%
2021/05/12	15	17.57	41	18.46	17.85	-26	7,476	-0.35%
2021/05/11	21	20.18	52	19.80	19.30	-31	7,309	-0.42%
2021/05/10	0	0.00	20.1	20.75	20.70	-20.1	7,241	-0.28%
2021/05/07	0	0.00	10	20.35	21.25	-10	7,273	-0.14%
2021/05/05	4	20.50	2	20.65	20.30	2	7,216	0.03%
2021/05/04	0	0.00	20	20.05	20.40	-20	7,273	-0.27%
2021/05/03	23	22.14	5	21.65	21.25	18	7,374	0.24%
2021/04/29	1	23.00	0	0.00	22.85	1	7,364	0.01%
2021/04/28	2	23.10	7	23.21	23.20	-5	7,494	-0.07%
2021/04/27	10	23.05	5	23.15	23.60	5	7,501	0.07%
2021/04/26	17	22.63	0.1	22.65	22.70	16.9	7,364	0.23%
2021/04/23	128	22.88	4	22.80	22.80	124	7,366	1.68%	大買/鉅額交易
2021/04/22	60	23.73	40.1	23.15	23.15	19.9	7,341	0.27%
2021/04/21	6	23.35	0	0.00	23.35	6	6,992	0.09%
2021/04/19	10	23.65	0	0.00	23.65	10	7,106	0.14%
2021/04/16	0	0.00	20.2	23.90	23.85	-20.2	7,109	-0.28%
2021/04/15	5	24.05	0.3	24.15	24.15	4.7	7,356	0.06%
2021/04/14	11	23.71	1	23.85	23.70	10	7,381	0.14%
2021/04/13	43	25.83	91	25.14	24.95	-48	7,423	-0.65%
2021/04/12	55	26.02	14	26.14	26.10	41	7,719	0.53%
2021/04/09	79	25.02	28.1	24.81	25.25	50.9	7,419	0.69%
2021/04/08	19.2	24.62	1	25.25	25.05	18.2	7,311	0.25%
2021/04/07	10	24.40	2	24.30	24.30	8	7,251	0.11%
2021/04/06	3	24.27	0	0.00	24.25	3	7,414	0.04%
2021/04/01	1	24.20	0	0.00	24.10	1	7,472	0.01%
2021/03/31	36	24.57	26	24.64	24.40	10	7,565	0.13%
2021/03/30	73	24.22	0	0.00	24.45	73	8,201	0.89%
2021/03/29	4.1	24.22	5	24.31	24.10	-0.9	8,294	-0.01%
2021/03/26	10	24.82	13	24.43	24.35	-3	8,355	-0.04%
2021/03/24	8	24.98	9	24.68	24.65	-1	8,573	-0.01%
2021/03/23	0	0.00	4	24.85	24.65	-4	8,756	-0.05%
2021/03/22	7	24.74	107	24.85	24.90	-100	8,859	-1.13%	大賣/
2021/03/19	1	24.55	200.2	24.44	24.20	-199.2	8,967	-2.22%	大賣/鉅額交易
2021/03/18	68	24.68	63	24.43	24.40	5	9,205	0.05%
2021/03/17	0	0.00	1	24.40	24.30	-1	9,666	-0.01%
2021/03/16	1	24.25	0.6	24.10	24.05	0.4	10,214	0.00%
2021/03/15	1	24.30	2	24.30	24.10	-1	10,930	-0.01%
2021/03/12	0.3	24.30	3	24.33	24.30	-2.7	11,261	-0.02%
2021/03/11	1	23.95	94	23.88	24.15	-93	11,671	-0.80%
2021/03/10	3	23.45	7	23.75	23.50	-4	12,307	-0.03%
2021/03/09	1	22.90	0	0.00	23.05	1	12,599	0.01%
2021/03/08	1	23.25	2	23.25	23.30	-1	12,988	-0.01%
2021/03/05	0	0.00	5	23.60	23.60	-5	13,490	-0.04%
2021/03/04	5	23.97	0	0.00	23.80	5	13,934	0.04%
2021/03/03	3	24.50	3	24.55	24.55	0	14,290	0.00%
2021/03/02	114	24.58	41	24.97	24.30	73	14,512	0.50%	大買/
2021/02/26	10	24.45	30	24.40	24.45	-20	15,123	-0.13%
2021/02/25	187	24.95	0	0.00	24.90	187	16,307	1.15%	大買/鉅額交易
2021/02/24	0	0.00	41	25.10	24.95	-41	16,690	-0.25%
2021/02/23	3	25.30	0	0.00	25.40	3	16,965	0.02%
2021/02/22	154	25.30	0.1	25.30	25.45	153.9	17,300	0.89%	大買/鉅額交易
2021/02/19	1	25.05	4	25.05	25.20	-3	17,315	-0.02%
2021/02/18	13	24.79	0	0.00	25.00	13	17,352	0.07%
2021/02/17	1	24.65	5	24.94	24.80	-4	17,488	-0.02%
2021/02/05	3	23.90	0.1	24.15	23.85	2.9	17,636	0.02%
2021/02/04	11	24.34	12.3	24.29	24.25	-1.3	18,862	-0.01%
2021/02/03	10	24.21	30	24.63	24.00	-20	20,297	-0.10%
2021/02/02	0	0.00	4	23.90	23.90	-4	20,268	-0.02%
2021/02/01	25	23.51	5	23.69	23.70	20	20,298	0.10%
2021/01/29	0	0.00	2	24.15	24.15	-2	20,338	-0.01%
2021/01/28	17	24.56	12	24.25	24.10	5	20,288	0.02%
2021/01/27	1	24.20	0	0.00	24.45	1	20,310	0.00%
2021/01/26	14	24.64	13	24.66	24.45	1	20,419	0.00%
2021/01/25	12	24.27	12	24.72	25.25	0	20,443	0.00%
2021/01/22	5	23.58	0	0.00	23.80	5	20,225	0.02%
2021/01/21	6	24.25	6	23.68	23.85	0	20,153	0.00%
2021/01/20	2	24.90	14	24.83	24.75	-12	19,974	-0.06%
2021/01/19	41	26.00	0	0.00	25.50	41	19,904	0.21%
2021/01/18	4	24.91	22	25.33	25.90	-18	19,888	-0.09%
2021/01/15	11	25.98	23	25.93	25.80	-12	19,807	-0.06%
2021/01/14	8	26.33	6	26.55	26.70	2	19,694	0.01%
2021/01/13	2	26.33	0	0.00	26.40	2	19,635	0.01%
2021/01/12	13	26.58	20	26.19	26.10	-7	19,627	-0.04%
2021/01/11	14	27.24	39	27.50	27.35	-25	19,445	-0.13%
2021/01/08	13	26.95	169.7	26.84	26.90	-156.7	19,396	-0.81%	大賣/鉅額交易
2021/01/06	11	28.67	26	28.30	28.00	-15	19,138	-0.08%
2021/01/05	40	29.12	28	29.48	28.85	12	18,887	0.06%
2021/01/04	10	28.90	23	29.16	29.25	-13	18,481	-0.07%
2020/12/31	8	28.62	7	28.74	28.70	1	18,409	0.01%
2020/12/30	4	29.10	8	29.10	29.05	-4	18,389	-0.02%
2020/12/29	17	28.94	19	28.97	29.05	-2	18,366	-0.01%
2020/12/28	3	28.58	2	28.45	28.55	1	18,193	0.01%
2020/12/25	6.7	28.56	19	28.41	28.20	-12.3	18,123	-0.07%
2020/12/24	64	29.32	54	28.67	28.30	10	18,075	0.06%
2020/12/23	17	28.23	10.5	28.37	28.40	6.5	17,531	0.04%
2020/12/22	33	28.56	18.4	27.99	27.55	14.6	17,525	0.08%
2020/12/21	5	28.25	1	28.00	28.05	4	17,375	0.02%
2020/12/18	9	29.29	11	28.86	28.85	-2	17,222	-0.01%
2020/12/17	14	28.54	30	29.08	29.15	-16	17,114	-0.09%
2020/12/16	38	28.67	32	28.55	28.55	6	16,949	0.04%
2020/12/15	30	28.31	27	28.36	28.35	3	16,987	0.02%
2020/12/14	10	28.16	9.4	28.30	28.15	0.6	16,817	0.00%
2020/12/11	19	28.76	53	29.53	28.35	-34	16,622	-0.20%
2020/12/10	7	29.70	54.4	29.49	29.50	-47.4	15,975	-0.30%
2020/12/09	61	29.11	34	29.53	28.95	27	15,487	0.17%
2020/12/08	20	28.56	26	28.38	28.85	-6	14,869	-0.04%
2020/12/07	140	27.92	146	28.01	28.00	-6	14,591	-0.04%	大買/大賣/
2020/12/04	209	27.25	210.2	26.22	27.25	-1.2	14,306	-0.01%	大買/大賣/
2020/12/03	5	25.43	40.4	25.29	25.40	-35.4	13,790	-0.26%
2020/12/02	4	25.06	7	25.03	25.25	-3	13,659	-0.02%
2020/12/01	15	24.42	180	24.30	24.45	-165	13,459	-1.23%	大賣/鉅額交易
2020/11/30	199	23.36	22	23.82	24.05	177	13,389	1.32%	大買/鉅額交易
2020/11/27	11	23.37	17	23.11	23.05	-6	13,684	-0.04%
2020/11/26	20	22.90	3	22.75	22.75	17	13,364	0.13%
2020/11/25	26	22.68	63.3	23.02	22.80	-37.3	13,205	-0.28%
2020/11/24	106	21.96	119	22.76	22.80	-13	12,683	-0.10%	大買/大賣/
2020/11/23	21	21.14	14.4	21.31	21.05	6.6	11,589	0.06%
2020/11/20	18	21.09	27	21.06	21.40	-9	11,229	-0.08%
2020/11/19	145	20.80	106	20.56	20.55	39	11,119	0.35%	大買/大賣/
2020/11/18	4	20.58	8	20.37	20.20	-4	11,100	-0.04%
2020/11/17	9	20.32	8	20.08	20.05	1	11,224	0.01%
2020/11/16	8	20.27	0	0.00	20.30	8	11,432	0.07%
2020/11/13	14	19.72	17	20.08	20.15	-3	11,555	-0.03%
2020/11/12	26	20.38	96	20.87	20.10	-70	11,497	-0.61%
2020/11/11	99	19.91	93	20.71	20.90	6	10,545	0.06%
2020/11/10	4	19.00	9	19.12	19.00	-5	9,431	-0.05%
2020/11/09	10	19.25	10	19.20	19.10	0	9,448	0.00%
2020/11/06	5	18.95	4	18.93	19.00	1	9,507	0.01%
2020/11/04	4	19.10	4	18.80	18.80	0	9,792	0.00%
2020/11/03	0	0.00	3	18.95	18.90	-3	9,779	-0.03%
2020/11/02	6	18.80	4	18.80	18.80	2	9,764	0.02%
2020/10/30	5	18.40	5	18.10	18.10	0	9,710	0.00%
2020/10/28	2	18.40	6	18.25	18.25	-4	9,821	-0.04%
2020/10/27	20	18.33	0	0.00	18.30	20	9,899	0.20%
2020/10/23	10	18.45	21	18.56	18.50	-11	10,095	-0.11%
2020/10/22	5	18.55	6	18.34	18.30	-1	10,304	-0.01%
2020/10/21	25	18.48	0	0.00	18.45	25	10,489	0.24%
2020/10/20	11	18.44	30	18.90	18.40	-19	10,813	-0.18%
2020/10/19	0	0.00	1	18.50	18.80	-1	11,154	-0.01%
2020/10/16	1	18.30	2	18.30	18.30	-1	12,284	-0.01%
2020/10/15	0	0.00	2	18.55	18.55	-2	12,340	-0.02%
2020/10/14	32	19.12	4	19.15	19.15	28	12,525	0.22%
2020/10/13	0	0.00	20	19.00	19.10	-20	12,750	-0.16%
2020/10/12	25	19.15	5	19.15	19.05	20	12,835	0.16%
2020/10/08	0	0.00	17	18.98	18.95	-17	13,027	-0.13%
2020/10/07	2	19.00	10	18.92	18.95	-8	13,121	-0.06%
2020/10/06	7	18.93	20	18.80	18.75	-13	13,190	-0.10%
2020/10/05	10	18.45	3.2	18.84	18.80	6.8	13,421	0.05%
2020/09/29	7	18.31	0	0.00	18.25	7	13,912	0.05%
2020/09/28	1	17.55	34	17.93	18.05	-33	14,264	-0.23%
2020/09/25	15	17.50	12	17.50	17.25	3	14,628	0.02%
2020/09/24	3	17.85	10	17.95	17.85	-7	14,986	-0.05%
2020/09/23	0	0.00	54	18.15	18.15	-54	15,546	-0.35%
2020/09/22	3	17.97	3	18.10	18.10	0	16,114	0.00%
2020/09/21	5	18.44	28	18.45	18.40	-23	17,453	-0.13%
2020/09/18	19	18.45	2	18.85	18.45	17	18,724	0.09%
2020/09/17	0	0.00	5	18.55	18.55	-5	19,978	-0.03%
2020/09/16	0	0.00	1	18.30	18.30	-1	20,093	0.00%
2020/09/15	0	0.00	7	18.40	18.35	-7	20,160	-0.03%
2020/09/14	8	18.10	10	18.36	18.35	-2	20,427	-0.01%
2020/09/11	1	17.65	0	0.00	17.95	1	20,533	0.00%
2020/09/10	1	17.95	0	0.00	17.95	1	20,750	0.00%
2020/09/09	1	17.40	1	18.30	18.25	0	20,927	0.00%
2020/09/08	8	17.95	0	0.00	17.95	8	20,932	0.04%
2020/09/07	1	18.20	0	0.00	18.10	1	20,986	0.00%
2020/09/04	11	18.53	117	18.39	18.50	-106	21,137	-0.50%	大賣/鉅額交易
2020/09/03	65	19.40	141	19.81	19.05	-76	21,304	-0.36%	大賣/
2020/09/02	247	19.67	116.1	19.74	19.70	130.9	21,339	0.61%	大買/大賣/鉅額交易
2020/09/01	15	18.69	10	18.61	18.55	5	21,468	0.02%
2020/08/31	6	19.10	2	18.90	18.90	4	22,529	0.02%
2020/08/28	93	19.23	106	18.95	18.90	-13	22,792	-0.06%	大賣/
2020/08/27	10	19.27	7	18.85	18.85	3	22,718	0.01%
2020/08/26	11	19.00	11	18.80	18.80	0	22,626	0.00%
2020/08/25	5	19.26	7	18.91	18.90	-2	22,715	-0.01%
2020/08/24	32	19.02	13.1	19.06	19.10	18.9	22,502	0.08%
2020/08/21	11	18.23	19	18.42	18.60	-8	22,231	-0.04%
2020/08/20	13	17.77	6	17.68	17.70	7	21,981	0.03%
2020/08/19	66	19.07	33	18.82	18.60	33	21,774	0.15%
2020/08/18	3	18.45	6.5	18.80	18.85	-3.5	21,484	-0.02%
2020/08/17	133	18.67	166	19.04	18.60	-33	21,357	-0.15%	大買/大賣/
2020/08/14	9	18.28	40	18.58	18.60	-31	21,046	-0.15%
2020/08/13	1	18.15	18	18.15	17.90	-17	20,727	-0.08%
2020/08/12	10	18.04	16	17.99	17.95	-6	20,700	-0.03%
2020/08/11	3.5	17.61	0	0.00	17.75	3.5	20,652	0.02%
2020/08/10	3	18.20	21	18.57	18.20	-18	20,700	-0.09%
2020/08/07	5	18.14	5	17.95	17.95	0	21,026	0.00%
2020/08/06	0	0.00	16	18.18	17.85	-16	21,102	-0.08%
2020/08/05	5	18.03	45	18.06	18.00	-40	21,000	-0.19%
2020/08/04	111	17.86	10	17.96	17.90	101	20,933	0.48%	大買/鉅額交易
2020/08/03	1	17.60	8	17.53	17.50	-7	20,795	-0.03%
2020/07/31	1	17.55	0	0.00	17.55	1	20,793	0.00%
2020/07/30	20	17.47	8	17.62	17.70	12	20,785	0.06%
2020/07/29	18	17.29	41	17.20	17.15	-23	20,785	-0.11%
2020/07/28	12	17.03	11	17.00	16.90	1	20,938	0.00%
2020/07/27	20	17.41	58	17.78	17.30	-38	20,843	-0.18%
2020/07/24	15	18.12	7	18.09	17.80	8	20,692	0.04%
2020/07/23	19	18.81	1.4	18.83	18.25	17.6	20,435	0.09%
2020/07/22	118	18.79	106	18.92	19.05	12	20,038	0.06%	大買/大賣/
2020/07/21	13	17.77	26	17.60	17.55	-13	18,941	-0.07%
2020/07/20	34	17.71	30	17.47	17.70	4	18,845	0.02%
2020/07/17	20	17.66	38	17.45	17.50	-18	18,634	-0.10%
2020/07/16	18	18.49	28	18.33	18.30	-10	18,373	-0.05%
2020/07/15	31	18.47	56	18.26	18.25	-25	18,286	-0.14%
2020/07/14	33	18.86	31	18.94	18.90	2	18,136	0.01%
2020/07/13	10	19.40	16	19.46	19.25	-6	18,054	-0.03%
2020/07/10	25	19.10	414	19.01	19.20	-389	17,983	-2.16%	大賣/鉅額交易
2020/07/09	33	19.51	78	19.41	19.20	-45	17,778	-0.25%
2020/07/08	10	19.13	45	18.96	19.20	-35	17,559	-0.20%
2020/07/07	86	19.35	9	19.29	19.15	77	17,323	0.44%
2020/07/06	10	19.59	520	19.82	19.90	-510	16,951	-3.01%	大賣/鉅額交易
2020/07/03	128	19.33	90	19.43	19.00	38	16,535	0.23%	大買/
2020/07/02	92	19.99	74	19.95	19.95	18	16,073	0.11%
2020/07/01	36	19.49	60.7	19.36	19.40	-24.7	15,487	-0.16%
2020/06/30	428	19.56	331	19.40	19.10	97	14,947	0.65%	大買/大賣/
2020/06/29	212	17.81	360.9	18.19	18.60	-148.9	13,696	-1.09%	大買/大賣/鉅額交易
2020/06/24	282	17.17	754	17.03	16.95	-472	12,431	-3.80%	大買/大賣/鉅額交易
2020/06/23	16	16.75	107	16.75	16.75	-91	11,004	-0.83%	大賣/
2020/06/22	10	14.75	18	15.12	15.25	-8	10,870	-0.07%
2020/06/19	13	14.33	6	14.34	13.90	7	10,806	0.06%
2020/06/18	8	14.71	20	14.73	14.60	-12	10,561	-0.11%
2020/06/17	17	15.28	67	15.05	15.00	-50	10,446	-0.48%
2020/06/16	21	14.73	27	14.85	14.60	-6	10,201	-0.06%
2020/06/15	15	14.26	21	14.33	14.00	-6	10,081	-0.06%
2020/06/12	34	13.81	268	14.04	14.10	-234	9,988	-2.34%	大賣/鉅額交易
2020/06/11	218	14.72	48	14.59	14.45	170	9,849	1.73%	大買/鉅額交易
2020/06/10	180	14.83	157.5	14.60	14.55	22.5	9,647	0.23%	大買/大賣/
2020/06/09	297	15.96	459	15.66	15.50	-162	9,516	-1.70%	大買/大賣/鉅額交易
2020/06/08	355	16.17	187	15.76	16.15	168	9,108	1.84%	大買/大賣/鉅額交易
2020/06/05	160	14.69	775	14.54	15.05	-615	8,245	-7.46%	大買/大賣/鉅額交易
2020/06/04	411	13.97	39	13.91	14.15	372	7,140	5.21%	大買/鉅額交易
2020/06/03	1	12.90	3	12.90	12.90	-2	6,831	-0.03%
2020/06/02	4	12.74	11	12.70	12.75	-7	6,776	-0.10%
2020/06/01	10	12.80	16	12.87	12.85	-6	6,864	-0.09%
2020/05/29	1	12.25	0	0.00	12.25	1	6,781	0.01%
2020/05/28	9	12.30	1	12.30	12.25	8	6,794	0.12%
2020/05/27	3	12.43	4	12.38	12.30	-1	6,749	-0.01%
2020/05/26	1	12.50	2	12.70	12.45	-1	6,830	-0.01%
2020/05/25	0	0.00	1	12.20	12.55	-1	6,754	-0.01%
2020/05/22	16	12.51	29	12.49	12.25	-13	6,734	-0.19%
2020/05/21	551	12.70	1	12.65	12.65	550	6,755	8.14%	大買/鉅額交易
2020/05/20	1	12.65	0	0.00	12.55	1	6,743	0.01%
2020/05/19	113	12.58	20	12.55	12.55	93	6,732	1.38%	大買/
2020/05/18	1	12.60	1	12.90	12.55	0	6,728	0.00%
2020/05/15	8	12.73	3	13.02	12.50	5	6,722	0.07%
2020/05/14	61	13.51	609	13.35	13.10	-548	6,607	-8.29%	大賣/鉅額交易
2020/05/13	524	12.97	4	12.83	13.20	520	6,223	8.36%	大買/鉅額交易
2020/05/12	1	12.55	0	0.00	12.55	1	6,559	0.02%
2020/05/11	1	12.45	5	12.55	12.65	-4	6,565	-0.06%
2020/05/08	0	0.00	5	12.55	12.55	-5	6,537	-0.08%
2020/05/07	10	12.95	14	12.74	12.70	-4	6,518	-0.06%
2020/05/06	27	12.78	35	12.51	12.60	-8	6,486	-0.12%
2020/05/05	12	12.70	13	12.96	12.65	-1	6,448	-0.02%
2020/05/04	47	13.07	37	12.95	12.85	10	6,360	0.16%
2020/04/30	71	12.37	58	12.27	12.20	13	6,091	0.21%
2020/04/29	0	0.00	11	12.26	12.30	-11	6,058	-0.18%
2020/04/28	18	12.25	84	12.36	12.05	-66	6,094	-1.08%
2020/04/27	1	12.20	62	12.24	12.20	-61	6,213	-0.98%
2020/04/24	1	11.90	14	12.05	12.15	-13	6,255	-0.21%
2020/04/23	4	11.63	48	11.72	11.75	-44	6,239	-0.71%
2020/04/22	0	0.00	1	11.60	11.60	-1	6,351	-0.02%
2020/04/21	35	11.33	0	0.00	11.20	35	6,346	0.55%
2020/04/20	9	11.72	1	11.75	11.55	8	6,395	0.13%
2020/04/17	11	12.22	7	11.80	11.65	4	6,396	0.06%
2020/04/16	12	12.65	0	0.00	12.30	12	6,288	0.19%
2020/04/15	10	12.45	2	12.50	12.50	8	6,255	0.13%
2020/04/14	2	12.50	15	12.66	12.45	-13	6,240	-0.21%
2020/04/13	2	12.45	10	12.40	12.15	-8	6,138	-0.13%
2020/04/10	3	12.20	17	12.26	12.30	-14	6,114	-0.23%
2020/04/09	11	11.85	168	11.85	11.85	-157	6,179	-2.54%	大賣/鉅額交易
2020/04/08	27	12.04	3	12.20	12.05	24	6,266	0.38%
2020/04/07	1	11.80	12	11.58	11.70	-11	6,267	-0.18%
2020/04/06	1	11.60	4	11.53	11.60	-3	6,251	-0.05%
2020/04/01	39	11.57	200	11.50	11.50	-161	6,229	-2.58%	大賣/鉅額交易
2020/03/31	50	11.51	40	11.49	11.70	10	6,182	0.16%
2020/03/30	31	10.40	24	10.59	10.95	7	6,045	0.12%
2020/03/27	10	10.50	0	0.00	10.30	10	5,987	0.17%
2020/03/26	0	0.00	1	10.30	10.50	-1	6,044	-0.02%
2020/03/25	1	10.40	2	10.45	10.50	-1	6,039	-0.02%
2020/03/24	30	10.04	0	0.00	10.00	30	5,977	0.50%
2020/03/23	30	9.46	26	9.20	9.48	4	5,916	0.07%
2020/03/20	0	0.00	2	8.33	8.88	-2	5,850	-0.03%
2020/03/19	25	8.21	3	8.32	8.08	22	5,853	0.38%
2020/03/18	1	8.98	0	0.00	8.97	1	5,718	0.02%
2020/03/17	15	9.25	2	9.25	9.17	13	5,669	0.23%
2020/03/16	8	9.99	0	0.00	9.89	8	5,615	0.14%
2020/03/13	65	10.03	9	10.11	10.30	56	5,604	1.00%
2020/03/12	36	11.28	40	11.70	11.10	-4	5,349	-0.07%
2020/03/11	49	12.12	11	12.35	11.95	38	5,250	0.72%
2020/03/10	49	11.97	19	12.02	12.15	30	5,260	0.57%
2020/03/09	22	12.55	12	12.46	12.25	10	5,203	0.19%
2020/03/06	86	12.92	0	0.00	12.90	86	5,145	1.67%
2020/03/05	57	13.19	167	13.35	13.15	-110	5,204	-2.11%	大賣/鉅額交易
2020/03/04	33	12.89	4	12.58	13.00	29	5,094	0.57%
2020/03/03	1	12.95	1	12.90	12.85	0	5,109	0.00%
2020/03/02	2	12.55	4	12.66	12.65	-2	5,196	-0.04%
2020/02/27	4	12.95	5	13.37	12.80	-1	5,504	-0.02%
2020/02/26	2	13.60	0	0.00	13.55	2	5,659	0.04%
2020/02/25	0	0.00	1	13.60	13.60	-1	5,629	-0.02%
2020/02/24	1	13.95	0	0.00	13.70	1	5,608	0.02%
2020/02/21	0	0.00	4	14.05	14.05	-4	5,540	-0.07%
2020/02/20	4	14.20	54	14.15	14.15	-50	5,523	-0.91%
2020/02/19	8	14.18	8	14.15	14.15	0	5,561	0.00%
2020/02/18	24	14.19	5	14.05	14.05	19	5,497	0.35%
2020/02/17	23	14.04	14	14.00	14.05	9	5,418	0.17%
2020/02/14	2	14.18	13	14.26	14.15	-11	5,363	-0.21%
2020/02/13	415	13.85	85	14.48	14.55	330	5,129	6.43%	大買/鉅額交易
2020/02/12	4	13.65	10	13.58	13.60	-6	4,669	-0.13%
2020/02/11	6	13.65	6	13.66	13.65	0	4,647	0.00%
2020/02/10	16	13.51	16	13.48	13.60	0	4,639	0.00%
2020/02/07	6	13.70	19	13.59	13.55	-13	4,611	-0.28%
2020/02/06	5	13.67	2	13.63	13.65	3	4,629	0.06%
2020/02/05	6	13.75	3	13.35	13.35	3	4,577	0.07%
2020/02/04	0	0.00	11	13.57	13.55	-11	4,536	-0.24%
2020/02/03	6	13.35	5	13.35	13.35	1	4,505	0.02%
2020/01/31	6	13.95	26	13.93	13.85	-20	4,398	-0.45%
2020/01/30	11	13.72	44	13.64	13.65	-33	4,365	-0.76%
2020/01/20	20	14.45	202	14.35	14.35	-182	4,159	-4.38%	大賣/鉅額交易
2020/01/17	1	14.25	6	14.23	14.30	-5	4,082	-0.12%
2020/01/16	30	14.10	13	14.17	14.20	17	4,057	0.42%
2020/01/15	2	13.95	3.8	13.90	13.90	-1.8	3,930	-0.04%
2020/01/14	0	0.00	4	14.00	14.00	-4	3,881	-0.10%
2020/01/13	4	13.73	2	13.75	13.80	2	3,806	0.05%
2020/01/10	4	13.59	2	13.65	13.60	2	3,748	0.05%
2020/01/09	3	13.48	0	0.00	13.65	3	3,725	0.08%
2020/01/08	1	13.40	0	0.00	13.30	1	3,694	0.03%
2020/01/07	1	13.50	0	0.00	13.45	1	3,619	0.03%
2020/01/06	2	13.40	0	0.00	13.45	2	3,616	0.06%
2020/01/03	3	13.82	42	13.61	13.70	-39	3,537	-1.10%
2020/01/02	0	0.00	2	13.50	13.65	-2	3,406	-0.06%
2019/12/31	2	13.25	23	13.17	13.30	-21	3,260	-0.64%
2019/12/30	10	13.00	10	13.05	13.00	0	3,167	0.00%
2019/12/27	0	0.00	9	13.00	13.00	-9	3,153	-0.29%
2019/12/26	1	12.95	5	13.02	12.95	-4	3,161	-0.13%
2019/12/25	16	12.96	2	13.05	12.95	14	3,265	0.43%
2019/12/24	3	12.88	0	0.00	12.90	3	3,440	0.09%
2019/12/23	0	0.00	1	13.25	13.00	-1	3,432	-0.03%
2019/12/20	1	13.05	23	13.02	13.05	-22	3,363	-0.65%
2019/12/19	10	12.95	16	12.97	12.90	-6	3,348	-0.18%
2019/12/18	41	12.94	30	12.90	12.90	11	3,357	0.33%
2019/12/17	51	12.92	79	12.88	12.90	-28	3,357	-0.83%
2019/12/16	121	12.88	187.8	12.96	12.90	-66.8	3,358	-1.99%	大買/大賣/
2019/12/13	21	12.82	31	12.75	12.70	-10	3,271	-0.31%
2019/12/12	21	12.80	21	12.70	12.70	0	3,258	0.00%
2019/12/10	226	12.93	161	12.92	12.85	65	3,222	2.02%	大買/大賣/
2019/12/09	40	12.69	33	12.78	12.65	7	3,156	0.22%
2019/12/06	3	12.57	4	12.55	12.55	-1	3,142	-0.03%
2019/12/05	9	12.66	7	12.72	12.70	2	3,147	0.06%
2019/12/04	4	12.60	20	12.50	12.55	-16	3,158	-0.51%
2019/12/03	0	0.00	100.2	12.50	12.55	-100.2	3,175	-3.15%
2019/12/02	18	12.61	14	12.84	12.50	4	3,191	0.13%
2019/11/29	113	12.71	15	12.70	12.70	98	3,138	3.12%	大買/
2019/11/28	58	13.00	15	13.14	12.90	43	3,132	1.37%
2019/11/27	66	12.93	6	13.06	12.95	60	3,090	1.94%
2019/11/26	155	12.91	72	13.23	12.90	83	3,041	2.73%	大買/
2019/11/25	0	0.00	110	13.20	13.25	-110	2,711	-4.06%	大賣/鉅額交易
2019/11/22	1	12.05	0	0.00	12.05	1	2,461	0.04%
2019/11/21	10	12.00	10	12.05	12.00	0	2,492	0.00%
2019/11/20	3	12.10	0	0.00	12.15	3	2,490	0.12%
2019/11/19	0	0.00	1	12.15	12.15	-1	2,523	-0.04%
2019/11/18	3	12.27	4	12.28	12.20	-1	2,715	-0.04%
2019/11/15	1	12.00	0	0.00	12.00	1	2,654	0.04%
2019/11/12	0.3	11.80	0	0.00	11.90	0.3	2,689	0.01%
2019/11/11	10	11.75	1	11.75	11.80	9	2,741	0.33%
2019/11/07	12	11.91	10	11.90	12.00	2	2,769	0.07%
2019/11/06	10	12.00	10	11.90	11.85	0	2,781	0.00%
2019/11/05	27	11.96	43	12.06	12.00	-16	2,783	-0.57%
2019/11/01	1	11.85	0	0.00	11.90	1	2,798	0.04%
2019/10/30	0	0.00	1	12.20	12.20	-1	2,873	-0.03%
2019/10/29	1	11.95	12	12.11	12.10	-11	2,909	-0.38%
2019/10/28	21	11.95	0	0.00	11.95	21	2,941	0.71%
2019/10/24	13	11.97	0	0.00	12.00	13	3,040	0.43%
2019/10/23	0	0.00	30	12.15	12.20	-30	3,098	-0.97%
2019/10/21	0	0.00	20	12.20	12.15	-20	3,264	-0.61%
2019/10/16	0	0.00	11	12.10	12.15	-11	3,383	-0.33%
2019/10/15	10	11.90	21	11.85	11.95	-11	3,390	-0.32%
2019/10/14	20	11.85	17	11.86	11.80	3	3,399	0.09%
2019/10/08	31	11.70	0	0.00	11.65	31	3,428	0.90%
2019/10/07	9	11.60	0	0.00	11.60	9	3,439	0.26%
2019/10/03	1	11.75	0	0.00	11.70	1	3,465	0.03%
2019/10/02	41	11.60	1	11.70	11.80	40	3,500	1.14%
2019/10/01	44	11.80	0	0.00	11.75	44	3,686	1.19%
2019/09/27	18	12.28	81	12.52	12.15	-63	3,575	-1.76%
2019/09/26	1	12.25	0	0.00	12.20	1	3,392	0.03%
2019/09/25	1	12.20	0	0.00	12.10	1	3,391	0.03%
2019/09/24	2	12.28	0	0.00	12.30	2	3,400	0.06%
2019/09/23	10	12.30	31	12.34	12.45	-21	3,399	-0.62%
2019/09/20	32	12.15	10	12.10	12.15	22	3,368	0.65%
2019/09/19	13	12.27	20	12.05	12.10	-7	3,357	-0.21%
2019/09/18	10	12.25	0	0.00	12.25	10	3,375	0.30%
2019/09/17	12	12.17	10	12.20	12.15	2	3,382	0.06%
2019/09/12	2	12.45	0	0.00	12.45	2	3,439	0.06%
2019/09/11	7	12.52	0	0.00	12.35	7	3,490	0.20%
2019/09/10	1	12.75	0	0.00	12.70	1	3,478	0.03%
2019/09/09	1	13.05	1	13.00	12.90	0	3,519	0.00%
2019/09/06	0	0.00	10	13.00	12.90	-10	3,534	-0.28%
2019/09/05	0	0.00	1	12.95	12.80	-1	3,761	-0.03%
2019/09/04	11	12.86	1	12.90	12.85	10	3,894	0.26%
2019/09/03	10	12.85	3	12.83	12.85	7	3,932	0.18%
2019/09/02	40	12.78	3	12.80	12.80	37	3,917	0.94%
2019/08/30	65	12.62	22	12.55	12.65	43	3,891	1.10%
2019/08/29	1	12.35	104	12.39	12.35	-103	3,850	-2.67%	大賣/鉅額交易
2019/08/28	41	12.22	1	12.25	12.25	40	3,788	1.06%
2019/08/27	2	12.05	12	12.20	12.15	-10	3,777	-0.26%
2019/08/26	12	11.97	0	0.00	11.95	12	3,792	0.32%
2019/08/23	2	12.38	0	0.00	12.35	2	3,789	0.05%
2019/08/22	3	12.50	0	0.00	12.40	3	3,871	0.08%
2019/08/21	11	12.65	67	12.69	12.70	-56	3,854	-1.45%
2019/08/20	13	12.31	0	0.00	12.30	13	3,713	0.35%
2019/08/19	0	0.00	3	12.43	12.40	-3	3,717	-0.08%
2019/08/16	0	0.00	1	12.25	12.25	-1	3,749	-0.03%
2019/08/15	2	12.18	10	12.25	12.15	-8	3,791	-0.21%
2019/08/14	0	0.00	6	12.61	12.30	-6	3,863	-0.16%
2019/08/13	6	12.28	0	0.00	12.35	6	3,887	0.15%
2019/08/12	1	12.30	4	12.40	12.55	-3	3,946	-0.08%
2019/08/08	2	12.18	1	12.15	12.15	1	4,011	0.02%
2019/08/07	40	12.25	2	12.18	12.20	38	4,103	0.93%
2019/08/06	3	12.03	0	0.00	12.20	3	4,258	0.07%
2019/08/05	1	12.30	0	0.00	12.00	1	4,550	0.02%
2019/08/02	1	12.75	1	12.80	12.65	0	4,635	0.00%
2019/08/01	2	13.00	8	13.05	13.00	-6	4,841	-0.12%
2019/07/31	2	13.10	2	13.15	13.20	0	4,987	0.00%
2019/07/30	2	13.40	5	13.49	13.15	-3	5,084	-0.06%
2019/07/29	4	13.38	0	0.00	13.30	4	5,217	0.08%
2019/07/26	2	13.33	6	13.35	13.30	-4	5,509	-0.07%
2019/07/25	2	13.35	30	13.40	13.35	-28	6,143	-0.46%
2019/07/24	0	0.00	1	13.00	13.05	-1	6,117	-0.02%
2019/07/23	30	13.20	1	13.15	12.90	29	6,202	0.47%
2019/07/22	8	13.01	8	13.07	13.00	0	6,357	0.00%
2019/07/19	1	12.75	4	12.86	12.90	-3	6,437	-0.05%
2019/07/18	1	12.85	2	13.03	12.70	-1	6,607	-0.02%
2019/07/17	4	12.85	0	0.00	12.80	4	6,612	0.06%
2019/07/16	11	12.94	21	12.90	12.95	-10	6,783	-0.15%
2019/07/15	3	12.92	1	13.10	12.90	2	6,835	0.03%
2019/07/12	11	13.08	0	0.00	13.00	11	7,181	0.15%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	1	12.85	3	12.90	12.85	-2	7,372	-0.03%
2019/07/05	11	13.25	49	13.33	13.20	-38	7,475	-0.51%
2019/07/03	0	0.00	10	12.70	12.65	-10	7,308	-0.14%
2019/07/02	0	0.00	3	12.80	12.75	-3	7,403	-0.04%
2019/07/01	0	0.00	3	12.85	12.75	-3	7,445	-0.04%
2019/06/28	1	12.50	1	12.60	12.70	0	7,461	0.00%
2019/06/27	1	12.65	13	12.66	12.60	-12	7,655	-0.16%
2019/06/26	2	12.48	0	0.00	12.50	2	7,682	0.03%
2019/06/25	1	12.55	1	12.60	12.50	0	7,759	0.00%
2019/06/24	1	12.65	5	12.60	12.60	-4	7,881	-0.05%
2019/06/20	16	12.68	1	12.65	12.70	15	7,947	0.19%
2019/06/19	102	12.50	4	12.46	12.55	98	8,085	1.21%	大買/
2019/06/18	16	12.21	1	12.25	12.15	15	8,539	0.18%
2019/06/17	5	12.50	0	0.00	12.50	5	8,592	0.06%
2019/06/14	230	12.49	32	12.46	12.55	198	8,886	2.23%	大買/鉅額交易
2019/06/13	83	12.60	431	12.67	12.55	-348	8,966	-3.88%	大賣/鉅額交易
2019/06/12	62	12.39	34	12.09	12.40	28	8,724	0.32%
2019/06/11	1	11.90	3	11.87	11.90	-2	8,702	-0.02%
2019/06/10	0	0.00	1	11.85	11.75	-1	8,839	-0.01%
2019/06/06	0	0.00	3	11.63	11.60	-3	8,872	-0.03%
2019/06/05	5	11.81	6	11.79	11.70	-1	8,878	-0.01%
2019/06/04	1	11.65	0	0.00	11.65	1	8,892	0.01%
2019/06/03	4	11.54	2	11.60	11.60	2	8,925	0.02%
2019/05/31	1	11.80	7	11.78	11.80	-6	8,947	-0.07%
2019/05/30	22	11.66	22	11.58	11.70	0	9,090	0.00%
2019/05/29	18	11.45	19	11.49	11.40	-1	9,085	-0.01%
2019/05/28	15	11.45	15	11.50	11.50	0	9,030	0.00%
2019/05/27	16	11.44	4	11.58	11.40	12	9,048	0.13%
2019/05/24	21	11.50	21	11.58	11.50	0	9,051	0.00%
2019/05/23	27	11.41	26	11.51	11.45	1	9,128	0.01%
2019/05/22	17	11.71	27	11.75	11.60	-10	9,199	-0.11%
2019/05/21	10	11.36	4	11.55	11.80	6	9,195	0.07%
2019/05/20	13	11.58	2	11.85	11.50	11	9,185	0.12%
2019/05/17	1	11.85	0	0.00	11.75	1	9,199	0.01%
2019/05/16	19	12.04	98.6	12.24	11.85	-79.6	9,242	-0.86%
2019/05/15	111	12.48	7	12.40	12.35	104	9,614	1.08%	大買/鉅額交易
2019/05/14	78	12.14	2	12.00	12.15	76	9,640	0.79%
2019/05/13	10	12.85	1	12.90	12.30	9	9,585	0.09%
2019/05/10	14	13.65	0	0.00	13.55	14	9,281	0.15%
2019/05/09	21	13.82	0	0.00	13.70	21	9,211	0.23%
2019/05/08	23	14.18	10	14.35	14.35	13	8,996	0.14%
2019/05/07	11	14.90	6	14.75	14.75	5	8,883	0.06%
2019/05/06	32	15.16	35	15.08	14.90	-3	8,966	-0.03%
2019/05/03	43	15.10	34	15.16	15.40	9	8,773	0.10%
2019/05/02	234	15.07	418	14.85	15.05	-184	8,496	-2.17%	大買/大賣/鉅額交易
2019/04/30	65	14.17	15	14.08	14.40	50	7,845	0.64%
2019/04/29	2	14.05	2	14.23	13.95	0	7,805	0.00%
2019/04/26	21	14.45	7	14.35	14.40	14	7,745	0.18%
2019/04/25	20	14.33	7	14.29	14.35	13	7,529	0.17%
2019/04/24	38	14.17	11	14.53	14.10	27	7,564	0.36%
2019/04/22	2	14.20	11	14.27	14.20	-9	7,773	-0.12%
2019/04/19	0	0.00	3	13.75	13.80	-3	7,779	-0.04%
2019/04/18	42	14.14	718	14.28	13.55	-676	8,125	-8.32%	大賣/鉅額交易
2019/04/17	354	13.84	32	13.80	13.85	322	8,543	3.77%	大買/鉅額交易
2019/04/16	529	13.71	158	13.71	13.70	371	8,497	4.37%	大買/大賣/鉅額交易
2019/04/15	33	13.44	13	13.50	13.40	20	8,485	0.24%
2019/04/12	3	13.48	0	0.00	13.40	3	8,563	0.04%
2019/04/11	0	0.00	10	13.79	13.65	-10	8,640	-0.12%
2019/04/10	9	13.60	20	13.65	13.65	-11	8,791	-0.13%
2019/04/09	22	13.65	11	13.60	13.60	11	9,551	0.12%
2019/04/08	0	0.00	7	13.77	13.65	-7	10,077	-0.07%
2019/04/03	3	13.50	0	0.00	13.50	3	10,128	0.03%
2019/04/02	2	13.60	6	13.51	13.50	-4	10,095	-0.04%
2019/04/01	46	13.60	23	13.77	13.60	23	10,052	0.23%
2019/03/29	3	13.47	1	13.50	13.45	2	9,835	0.02%
2019/03/28	3	13.37	17	13.49	13.35	-14	9,829	-0.14%
2019/03/27	33	13.70	2	13.60	13.50	31	9,776	0.32%
2019/03/26	0	0.00	7	13.70	13.60	-7	9,659	-0.07%
2019/03/25	27	13.50	20	13.50	13.45	7	9,617	0.07%
2019/03/22	136	13.92	11	13.89	13.80	125	9,594	1.30%	大買/鉅額交易
2019/03/21	178	14.02	278	14.08	14.00	-100	9,456	-1.06%	大買/大賣/
2019/03/20	0	0.00	6	13.53	13.50	-6	9,009	-0.07%
2019/03/19	37	13.59	33	13.90	13.40	4	9,052	0.04%
2019/03/18	0	0.00	38.3	13.24	13.35	-38.3	8,815	-0.43%
2019/03/15	11	13.05	1	13.10	13.00	10	9,164	0.11%
2019/03/14	20	13.10	82	13.34	13.10	-62	9,366	-0.66%
2019/03/13	22	13.09	9	13.13	13.15	13	9,268	0.14%
2019/03/12	2	13.10	5	13.13	13.00	-3	9,091	-0.03%
2019/03/11	2	12.90	5	12.96	12.90	-3	9,108	-0.03%
2019/03/08	5	12.72	0	0.00	12.80	5	9,112	0.05%
2019/03/07	6	12.93	277	12.90	12.85	-271	9,079	-2.98%	大賣/鉅額交易
2019/03/06	5	13.10	1	13.10	13.05	4	9,066	0.04%
2019/03/05	49	13.34	226	13.41	13.15	-177	9,057	-1.95%	大賣/鉅額交易
2019/03/04	147	13.08	6	13.10	13.10	141	8,887	1.59%	大買/鉅額交易
2019/02/27	227	12.96	0	0.00	13.00	227	8,894	2.55%	大買/鉅額交易
2019/02/26	6	13.08	256	13.06	12.85	-250	8,866	-2.82%	大賣/鉅額交易
2019/02/25	4	13.19	124	13.14	13.00	-120	8,859	-1.35%	大賣/鉅額交易
2019/02/22	484	13.01	42	13.12	13.15	442	8,853	4.99%	大買/鉅額交易
2019/02/21	31	12.99	61	13.08	12.90	-30	8,753	-0.34%
2019/02/20	101	12.90	3	13.05	12.90	98	8,629	1.14%	大買/
2019/02/19	4	12.98	1	13.15	12.85	3	8,593	0.03%
2019/02/18	12	12.85	11	12.96	12.85	1	8,521	0.01%
2019/02/15	17	13.14	15	13.28	13.10	2	8,447	0.02%
2019/02/14	138	13.32	498	13.39	13.20	-360	8,325	-4.32%	大買/大賣/鉅額交易
2019/02/13	445	12.93	141	12.95	13.00	304	7,857	3.87%	大買/大賣/鉅額交易
2019/02/12	5	12.58	16	12.66	12.70	-11	7,717	-0.14%
2019/02/11	2	12.25	0	0.00	12.25	2	7,616	0.03%
2019/01/30	40	12.40	1	12.40	12.20	39	7,617	0.51%
2019/01/29	2	12.38	2	12.45	12.30	0	7,570	0.00%
2019/01/28	3	12.50	2	12.73	12.50	1	7,513	0.01%
2019/01/25	14	12.61	342	12.65	12.65	-328	7,461	-4.40%	大賣/鉅額交易
2019/01/24	202	12.41	52	12.50	12.50	150	7,251	2.07%	大買/鉅額交易
2019/01/23	208	12.39	20.4	12.46	12.40	187.6	7,226	2.60%	大買/鉅額交易
2019/01/22	12	12.34	11	12.25	12.30	1	7,167	0.01%
2019/01/21	25	12.44	23	12.32	12.35	2	7,129	0.03%
2019/01/18	13	12.36	2	12.45	12.30	11	7,118	0.15%
2019/01/17	19	12.57	28	12.58	12.45	-9	7,081	-0.13%
2019/01/16	31	12.31	33	12.44	12.50	-2	7,001	-0.03%
2019/01/15	64	13.06	18	12.90	12.55	46	6,863	0.67%
2019/01/14	12	12.69	1	12.70	12.70	11	6,417	0.17%
2019/01/11	7	12.82	24	12.95	12.60	-17	6,353	-0.27%
2019/01/10	13	12.93	33	12.93	12.95	-20	6,139	-0.33%
2019/01/09	9	13.02	166	13.11	13.10	-157	5,724	-2.74%	大賣/鉅額交易
2019/01/08	1	11.90	195	12.00	12.00	-194	4,922	-3.94%	大賣/鉅額交易
2019/01/07	3	12.00	1	12.05	11.95	2	4,858	0.04%
2019/01/04	40	11.95	11	11.95	12.00	29	4,802	0.60%
2019/01/03	111	12.08	11	12.03	11.90	100	4,804	2.08%	大買/
2019/01/02	73	12.10	21	12.21	12.05	52	4,712	1.10%
2018/12/28	278	12.14	40	12.04	12.05	238	4,475	5.32%	大買/鉅額交易
2018/12/27	122	12.03	600	11.73	12.20	-478	3,741	-12.78%	大買/大賣/鉅額交易
2018/12/26	0	0.00	1	11.05	11.10	-1	3,178	-0.03%
2018/12/25	0	0.00	15	11.04	10.90	-15	3,041	-0.49%
2018/12/24	1	11.15	0	0.00	11.20	1	3,024	0.03%
2018/12/21	1	10.80	2	10.88	10.85	-1	3,065	-0.03%
2018/12/20	2	11.18	0	0.00	11.00	2	3,120	0.06%
2018/12/19	11	11.50	9	11.36	11.35	2	3,087	0.06%
2018/12/18	6	11.49	1	11.45	11.35	5	3,044	0.16%
2018/12/17	1	11.70	7	11.61	11.50	-6	3,041	-0.20%
2018/12/14	4	11.61	24	11.52	11.50	-20	3,015	-0.66%
2018/12/13	25	11.81	5	11.85	11.70	20	3,009	0.66%
2018/12/12	37	11.93	36	12.10	11.95	1	2,954	0.03%
2018/12/11	25	12.08	2	11.85	11.80	23	2,826	0.81%
2018/12/10	61	11.93	38	12.15	11.80	23	2,730	0.84%
2018/12/07	2	11.48	60	11.43	11.80	-58	2,268	-2.56%
2018/12/06	4	11.16	30	11.00	10.75	-26	2,024	-1.28%
2018/12/05	3	11.33	0	0.00	11.30	3	2,003	0.15%
2018/12/04	2	11.70	3	11.53	11.50	-1	2,041	-0.05%
2018/12/03	3	11.32	39	11.36	11.30	-36	2,027	-1.78%
2018/11/30	0	0.00	7	11.14	11.10	-7	2,019	-0.35%
2018/11/29	2	11.18	6	11.20	11.00	-4	2,028	-0.20%
2018/11/28	2	11.13	5	11.09	11.05	-3	2,019	-0.15%
2018/11/27	1	10.80	1	10.95	10.95	0	2,022	0.00%
2018/11/26	1	10.60	13	10.97	10.90	-12	2,032	-0.59%
2018/11/23	2	10.73	0	0.00	10.60	2	2,007	0.10%
2018/11/22	0	0.00	2	10.98	10.80	-2	2,011	-0.10%
2018/11/21	1	10.85	7	10.86	10.80	-6	2,009	-0.30%
2018/11/20	11	10.45	0	0.00	10.55	11	1,981	0.56%
2018/11/16	1	10.50	3	10.58	10.55	-2	2,013	-0.10%
2018/11/15	0	0.00	5	10.40	10.40	-5	2,020	-0.25%
2018/11/14	0	0.00	2	10.35	10.35	-2	2,026	-0.10%
2018/11/13	1	10.05	0	0.00	10.20	1	2,038	0.05%
2018/11/12	1	10.25	1	10.30	10.25	0	2,064	0.00%
2018/11/09	6	10.44	5	10.32	10.30	1	2,083	0.05%
2018/11/08	0	0.00	5	10.47	10.45	-5	2,119	-0.24%
2018/11/07	2	10.40	12	10.40	10.45	-10	2,134	-0.47%
2018/11/06	11	10.10	2	10.20	10.10	9	2,220	0.41%
2018/11/05	2	10.13	0	0.00	10.15	2	2,322	0.09%
2018/11/02	0	0.00	1	10.30	10.15	-1	2,363	-0.04%
2018/10/31	0	0.00	3	10.10	10.05	-3	2,551	-0.12%
2018/10/30	0	0.00	2	9.88	9.90	-2	2,597	-0.08%
2018/10/29	1	9.70	0	0.00	9.72	1	2,619	0.04%
2018/10/26	10	9.69	0	0.00	9.68	10	2,677	0.37%
2018/10/25	7	9.64	1	9.80	9.72	6	2,684	0.22%
2018/10/24	0	0.00	1	10.00	10.00	-1	2,704	-0.04%
2018/10/23	0	0.00	5	10.00	9.98	-5	2,783	-0.18%
2018/10/19	0	0.00	5	9.88	9.97	-5	3,194	-0.16%
2018/10/18	6	10.00	2	10.03	10.00	4	3,234	0.12%
2018/10/17	1	10.15	0	0.00	10.05	1	3,249	0.03%
2018/10/16	1	10.00	1	10.15	10.00	0	3,302	0.00%
2018/10/15	21	10.00	1	9.92	10.00	20	3,510	0.57%
2018/10/12	14	9.96	1	9.97	10.00	13	3,625	0.36%
2018/10/11	31	9.80	2	9.51	9.51	29	3,709	0.78%
2018/10/09	4	10.55	3	10.63	10.55	1	3,635	0.03%
2018/10/08	5	10.74	0	0.00	10.65	5	3,621	0.14%
2018/10/05	37	10.99	2	10.85	10.85	35	3,693	0.95%
2018/10/04	22	11.40	0	0.00	11.35	22	3,676	0.60%
2018/10/03	1	11.60	20	11.60	11.45	-19	3,705	-0.51%
2018/09/28	1	11.60	1	11.55	11.65	0	3,878	0.00%
2018/09/27	1	11.80	3	11.60	11.65	-2	3,936	-0.05%
2018/09/25	38	11.23	0	0.00	11.20	38	4,028	0.94%
2018/09/21	1	11.20	0	0.00	11.20	1	4,068	0.02%
2018/09/20	2	11.10	0	0.00	11.15	2	4,146	0.05%
2018/09/19	1	11.20	3	11.35	11.25	-2	4,176	-0.05%
2018/09/18	1	11.10	0	0.00	11.15	1	4,290	0.02%
2018/09/17	1	11.20	0	0.00	11.20	1	4,953	0.02%
2018/09/14	0	0.00	5	11.30	11.25	-5	5,189	-0.10%
2018/09/13	3	11.13	0	0.00	11.10	3	5,298	0.06%
2018/09/12	1	11.10	1	11.10	11.10	0	5,387	0.00%
2018/09/11	0	0.00	1	11.25	11.15	-1	5,616	-0.02%
2018/09/10	7	11.04	8	11.10	11.10	-1	5,833	-0.02%
2018/09/07	4	11.59	1	11.80	11.45	3	5,922	0.05%
2018/09/05	0	0.00	2	11.93	11.85	-2	6,233	-0.03%
2018/09/04	12	11.75	1	11.80	11.90	11	6,372	0.17%
2018/09/03	18	11.97	1	11.85	11.80	17	6,623	0.26%
2018/08/31	0	0.00	0	12.10	12.15	0	6,757	0.00%
2018/08/30	2	12.13	1	12.10	12.05	1	7,089	0.01%
2018/08/28	0	0.00	3	12.20	12.05	-3	7,856	-0.04%
2018/08/27	7	11.97	21	12.00	12.05	-14	8,213	-0.17%
2018/08/24	2	11.68	1	11.65	11.75	1	8,472	0.01%
2018/08/23	4	11.66	6	11.72	11.80	-2	9,256	-0.02%
2018/08/22	1	11.60	0	0.00	11.60	1	9,644	0.01%
2018/08/21	5	11.70	1	11.70	11.70	4	10,707	0.04%
2018/08/20	2	11.50	0.8	11.30	11.30	1.2	11,423	0.01%
2018/08/16	2.5	11.34	2	11.33	11.55	0.5	11,452	0.00%
2018/08/15	7	11.69	3	11.68	11.50	4	11,468	0.03%
2018/08/14	0	0.00	43	11.70	11.85	-43	11,496	-0.37%
2018/08/13	57	11.67	7	11.56	11.70	50	11,519	0.43%
2018/08/10	13	12.62	3	12.65	12.40	10	11,489	0.09%
2018/08/09	5	12.65	0	0.00	12.65	5	11,474	0.04%
2018/08/08	55	12.81	36	12.71	12.65	19	11,517	0.16%
2018/08/07	36	13.18	2	12.98	12.90	34	11,535	0.29%
2018/08/06	5	13.72	20	13.67	13.65	-15	11,524	-0.13%
2018/08/03	0	0.00	31.1	13.59	13.70	-31.1	11,680	-0.27%
2018/08/02	18	13.83	10	13.63	13.55	8	11,713	0.07%
2018/08/01	7	13.84	2	13.88	13.80	5	11,702	0.04%
2018/07/31	36	13.91	5	13.94	13.85	31	11,793	0.26%
2018/07/30	0	0.00	11	14.15	13.90	-11	11,765	-0.09%
2018/07/27	105	13.99	6	13.97	13.95	99	11,709	0.85%	大買/
2018/07/26	325	14.19	311	14.26	14.15	14	11,777	0.12%	大買/大賣/
2018/07/25	0	0.00	1	13.75	13.75	-1	11,423	-0.01%
2018/07/24	4	13.54	2	13.48	13.55	2	11,391	0.02%
2018/07/23	7	13.54	0	0.00	13.45	7	11,384	0.06%
2018/07/20	959	13.91	118	14.11	13.80	841	11,348	7.41%	大買/大賣/鉅額交易
2018/07/19	80	13.98	17	13.72	14.10	63	11,148	0.57%
2018/07/18	9	13.59	11	13.63	13.55	-2	11,136	-0.02%
2018/07/17	4	13.38	3	13.25	13.20	1	11,029	0.01%
2018/07/16	4	13.43	7	13.44	13.45	-3	10,985	-0.03%
2018/07/13	35	13.40	28	13.47	13.45	7	10,974	0.06%
2018/07/12	2	13.15	3	13.18	13.20	-1	10,896	-0.01%
2018/07/11	26	13.30	1	13.25	13.15	25	10,897	0.23%
2018/07/10	0	0.00	42	13.62	13.55	-42	10,881	-0.39%
2018/07/09	3	13.38	4	13.41	13.40	-1	10,827	-0.01%
2018/07/06	30.4	13.37	7	13.08	13.40	23.4	10,787	0.22%
2018/07/05	7.4	13.33	5	13.55	13.05	2.4	10,751	0.02%
2018/07/04	22	13.89	21	13.69	13.55	1	10,676	0.01%
2018/07/03	2	13.60	0	0.00	13.50	2	10,551	0.02%
2018/07/02	2	13.75	1	13.95	13.65	1	10,540	0.01%
2018/06/29	11	13.98	22	13.91	13.90	-11	10,606	-0.10%
2018/06/28	15	13.74	26	13.70	13.65	-11	10,542	-0.10%
2018/06/27	10	13.55	7	13.67	13.85	3	10,492	0.03%
2018/06/26	80	13.65	18	13.83	13.70	62	10,414	0.60%
2018/06/25	75	13.67	3	13.97	13.30	72	9,758	0.74%
2018/06/22	5	14.41	11	14.35	14.25	-6	9,550	-0.06%
2018/06/21	7	14.88	86	14.86	14.70	-79	9,443	-0.84%
2018/06/20	11	14.63	2	14.70	14.90	9	9,372	0.10%
2018/06/19	1	14.90	69	14.93	14.95	-68	9,163	-0.74%
2018/06/15	61	14.94	3	14.93	14.95	58	9,080	0.64%
2018/06/14	18	14.68	3	14.77	14.65	15	8,974	0.17%
2018/06/13	30	14.48	12	14.53	14.35	18	8,788	0.20%
2018/06/12	44	15.00	29	14.91	14.80	15	8,634	0.17%
2018/06/11	21	15.13	57	15.19	15.20	-36	8,501	-0.42%
2018/06/08	31	15.09	40	14.99	14.95	-9	8,273	-0.11%
2018/06/07	58	15.04	49	15.12	15.05	9	8,130	0.11%
2018/06/06	51	15.10	43	15.33	15.40	8	7,829	0.10%
2018/06/05	120	14.99	61	14.80	14.70	59	7,543	0.78%	大買/
2018/06/04	121	15.04	139	15.20	15.35	-18	7,316	-0.25%	大買/大賣/
2018/06/01	85	14.83	20	14.64	14.60	65	6,950	0.94%
2018/05/31	102	15.67	211	15.50	15.10	-109	6,711	-1.62%	大買/大賣/鉅額交易
2018/05/30	97	14.63	77	14.66	14.80	20	5,943	0.34%
2018/05/29	143	14.58	99	14.71	14.70	44	5,542	0.79%	大買/
2018/05/28	10	13.70	118	13.59	13.75	-108	4,475	-2.41%	大賣/鉅額交易
2018/05/25	10	12.45	2	12.50	12.50	8	3,834	0.21%
2018/05/22	2	12.45	2	12.65	12.35	0	3,857	0.00%
2018/05/21	0	0.00	0	12.40	12.50	0	3,949	0.00%
2018/05/18	2	12.35	13	12.43	12.25	-11	3,959	-0.28%
2018/05/17	1	12.45	20	12.33	12.40	-19	3,962	-0.48%
2018/05/16	13	12.29	27	12.36	12.25	-14	3,909	-0.36%
2018/05/15	11	12.20	2	12.40	12.20	9	3,879	0.23%
2018/05/14	1	12.10	7	12.20	12.25	-6	3,949	-0.15%
2018/05/11	2	12.15	33	12.14	11.95	-31	3,894	-0.80%
2018/05/10	0	0.00	4	11.66	11.80	-4	3,763	-0.11%
2018/05/08	0	0.00	4	11.55	11.65	-4	3,953	-0.10%
2018/05/04	0	0.00	1	11.25	11.15	-1	3,938	-0.03%
2018/05/03	2	11.20	2	11.28	11.15	0	3,972	0.00%
2018/05/02	2	10.95	0	0.00	10.95	2	3,881	0.05%
2018/04/30	1	11.00	0	0.00	11.00	1	3,926	0.03%
2018/04/26	7	11.10	0	0.00	10.90	7	4,139	0.17%
2018/04/25	2	11.10	0	0.00	11.15	2	4,195	0.05%
2018/04/24	35	11.31	17	11.36	11.25	18	4,402	0.41%
2018/04/23	2	10.95	42	11.10	11.10	-40	4,370	-0.92%
2018/04/20	0	0.00	4	10.95	11.00	-4	4,433	-0.09%
2018/04/19	3	11.00	3	11.00	11.00	0	4,676	0.00%
2018/04/18	3	10.90	16	11.04	10.90	-13	4,791	-0.27%
2018/04/17	17	11.02	10	11.05	10.95	7	4,980	0.14%
2018/04/16	1	11.25	0	0.00	11.20	1	5,326	0.02%
2018/04/12	1	11.35	2	11.35	11.30	-1	6,408	-0.02%
2018/04/11	2	11.48	1	11.50	11.35	1	7,074	0.01%
2018/04/10	12	11.31	0	0.00	11.25	12	7,394	0.16%
2018/04/03	30	11.48	23	11.49	11.50	7	7,515	0.09%
2018/04/02	26	11.63	55	11.74	11.50	-29	7,518	-0.39%
2018/03/31	4	11.44	3	11.60	11.40	1	7,419	0.01%
2018/03/30	10	11.45	0	0.00	11.40	10	7,397	0.14%
2018/03/29	0	0.00	21	11.40	11.45	-21	7,401	-0.28%
2018/03/28	1	11.30	2	11.30	11.25	-1	7,342	-0.01%
2018/03/27	0	0.00	95	11.35	11.30	-95	7,335	-1.30%
2018/03/26	0	0.00	5	11.34	11.30	-5	7,395	-0.07%
2018/03/23	61	11.28	0	0.00	11.15	61	7,383	0.83%
2018/03/22	0	0.00	0.6	11.45	11.55	-0.6	7,359	-0.01%
2018/03/21	24	11.66	72	11.78	11.60	-48	7,332	-0.65%
2018/03/20	2	11.50	0	0.00	11.40	2	7,201	0.03%
2018/03/19	1	11.75	0	0.00	11.70	1	7,168	0.01%
2018/03/16	1	11.85	40	11.91	11.75	-39	7,160	-0.54%
2018/03/15	15	11.95	0	0.00	11.90	15	7,164	0.21%
2018/03/14	30	11.94	0	0.00	12.00	30	7,265	0.41%
2018/03/09	4	11.88	14	11.90	11.80	-10	7,196	-0.14%
2018/03/08	30	11.63	5	11.74	11.65	25	7,025	0.36%
2018/03/07	3	11.35	0	0.00	11.30	3	6,963	0.04%
2018/03/06	0	0.00	1	11.55	11.45	-1	6,981	-0.01%
2018/03/05	11	11.48	1	11.55	11.25	10	7,105	0.14%
2018/03/01	5	11.28	2	11.30	11.40	3	7,155	0.04%
2018/02/27	3	11.57	16	11.59	11.40	-13	7,166	-0.18%
2018/02/26	2	11.28	2	11.45	11.25	0	7,109	0.00%
2018/02/23	0	0.00	17	11.47	11.40	-17	7,145	-0.24%
2018/02/22	3	11.20	10	11.25	11.20	-7	7,097	-0.10%
2018/02/21	31	11.28	24	11.33	11.30	7	7,163	0.10%
2018/02/12	6	10.66	0	0.00	10.60	6	7,023	0.09%
2018/02/09	30	10.17	7	10.37	10.75	23	6,977	0.33%
2018/02/08	20	10.78	13	11.03	10.85	7	6,910	0.10%
2018/02/07	32	11.20	32	11.12	11.05	0	6,926	0.00%
2018/02/06	48	11.06	11	11.03	10.85	37	6,946	0.53%
2018/02/05	15	11.87	102	11.90	11.85	-87	6,866	-1.27%	大賣/
2018/02/02	12	12.60	9	12.50	12.45	3	6,799	0.04%
2018/02/01	10	13.25	1	12.95	12.85	9	6,761	0.13%
2018/01/31	7	12.99	28	13.02	13.05	-21	6,776	-0.31%
2018/01/29	2	12.63	7	12.66	12.60	-5	6,553	-0.08%
2018/01/26	3	12.63	5	12.60	12.75	-2	6,514	-0.03%
2018/01/25	25	12.74	25	12.78	12.60	0	6,466	0.00%
2018/01/24	33	12.64	18	12.69	12.55	15	6,401	0.23%
2018/01/23	0	0.00	5	12.79	12.55	-5	6,370	-0.08%
2018/01/22	26	12.48	21.4	12.70	12.60	4.6	6,293	0.07%
2018/01/19	2	12.50	21	12.60	12.40	-19	6,280	-0.30%
2018/01/18	11	12.77	9	12.86	12.50	2	6,271	0.03%
2018/01/17	4	12.39	2	12.45	12.45	2	6,067	0.03%
2018/01/16	12	12.49	22	12.40	12.40	-10	5,996	-0.17%
2018/01/15	71	12.26	212	12.51	12.20	-141	5,924	-2.38%	大賣/鉅額交易
2018/01/12	38	12.96	32	13.03	12.80	6	5,731	0.10%
2018/01/11	105	13.14	94	13.05	12.95	11	5,662	0.19%	大買/
2018/01/10	27	13.25	28	13.41	13.05	-1	5,506	-0.02%
2018/01/09	241	12.95	12	12.74	12.80	229	5,365	4.27%	大買/鉅額交易
2018/01/08	126	13.19	157	13.30	13.15	-31	5,139	-0.60%	大買/大賣/
2018/01/05	136	12.23	159	12.46	12.80	-23	4,280	-0.54%	大買/大賣/
2018/01/04	65	11.47	10	11.41	11.65	55	3,617	1.52%
2018/01/03	22.2	10.97	43	11.06	10.95	-20.8	3,259	-0.64%
2018/01/02	2	10.68	3	10.70	10.70	-1	3,125	-0.03%