友訊 (2332)-元富-緯城券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.35
漲跌
▲0.40
漲幅
+1.91%
成交量
4,749張
產業
上市通信網路類股
500人加入追蹤

立即追蹤
本地時間:13:35(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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	1	21.50	0	0.00	21.35	1	8,011	0.01%
2024/12/16	0	0.00	1	21.25	20.95	-1	8,012	-0.01%
2024/12/13	18	21.87	15	21.62	21.30	3	8,042	0.04%
2024/12/12	22	21.69	71	21.86	21.70	-49	7,935	-0.62%
2024/12/11	10	21.45	12	21.13	20.80	-2	7,748	-0.03%
2024/12/10	2.1	20.88	2	20.88	20.90	0.1	7,686	0.00%
2024/12/09	50	20.70	2.1	20.51	20.45	48	7,640	0.63%
2024/12/06	1	21.35	0.1	21.40	21.50	1	7,497	0.01%
2024/12/05	0	0.00	6	21.97	22.00	-6	7,418	-0.08%
2024/12/03	1	21.70	3	21.62	21.50	-2	7,216	-0.03%
2024/12/02	0	0.00	1	22.10	21.55	-1	7,078	-0.01%
2024/11/29	0	0.00	3.1	21.97	21.75	-3.1	6,932	-0.04%
2024/11/28	25.1	22.70	13	22.92	21.35	12.1	6,693	0.18%
2024/11/27	13	23.55	9	23.26	23.20	4	5,629	0.07%
2024/11/26	15	22.25	16	22.40	22.25	-1	4,837	-0.02%
2024/11/25	2	22.20	23.1	22.32	22.05	-21.1	4,733	-0.45%
2024/11/22	3	21.85	3	21.80	21.75	0	4,562	0.00%
2024/11/21	5	21.58	5	21.62	21.50	0	4,415	0.00%
2024/11/20	5	21.47	12	21.57	21.65	-7	4,252	-0.16%
2024/11/19	10	21.23	17	21.05	21.35	-7	3,801	-0.18%
2024/11/18	0	0.00	1	20.20	20.15	-1	3,521	-0.03%
2024/11/15	3	19.93	5	20.25	20.20	-2	3,465	-0.06%
2024/11/14	2	19.90	26	20.21	19.65	-24	3,387	-0.71%
2024/11/13	0.4	19.20	11	19.25	19.20	-10.6	3,224	-0.33%
2024/11/12	10	19.00	2	19.43	19.05	8	3,195	0.25%
2024/11/08	1.1	20.33	0	0.00	19.95	1.1	2,964	0.04%
2024/11/07	0	0.00	12	20.03	20.80	-12	2,807	-0.43%
2024/11/06	11	19.60	0	0.00	19.60	11	2,563	0.43%
2024/11/05	1	19.65	25	19.73	19.65	-24	2,587	-0.93%
2024/11/04	29	19.48	1	19.65	19.45	28	2,624	1.07%
2024/11/01	0	0.00	32	19.60	19.85	-32	2,695	-1.19%
2024/10/30	30	19.25	15	19.65	19.10	15	2,658	0.56%
2024/10/28	34	19.57	1	19.40	19.50	33	2,613	1.26%
2024/10/25	5	19.85	72	20.02	19.85	-67	2,588	-2.59%
2024/10/24	10	19.50	0	0.00	19.70	10	2,553	0.39%
2024/10/23	2	19.45	0	0.00	19.45	2	2,545	0.08%
2024/10/22	45	19.84	0	0.00	19.85	45	2,512	1.79%
2024/10/18	0	0.00	50	19.90	19.75	-50	2,448	-2.04%
2024/10/16	5	19.00	0	0.00	18.90	5	2,365	0.21%
2024/10/14	0.5	19.30	0.1	19.14	19.25	0.4	2,763	0.01%
2024/10/11	0	0.00	0	18.70	18.85	0	2,765	0.00%
2024/10/07	0	0.00	0.1	18.95	19.05	-0.1	2,848	0.00%
2024/10/04	1	18.90	0.3	18.93	18.80	0.7	2,890	0.02%
2024/09/23	30	19.58	32	19.74	19.60	-2	3,246	-0.06%
2024/09/20	20	19.50	20	20.00	19.30	0	3,207	0.00%
2024/09/19	0	0.00	12	19.52	19.60	-12	3,130	-0.38%
2024/09/18	5	19.20	0	0.00	19.20	5	3,104	0.16%
2024/09/16	2	19.68	2.3	19.46	19.45	-0.3	3,091	-0.01%
2024/09/13	0	0.00	1.3	19.15	19.35	-1.3	3,006	-0.04%
2024/09/04	0.1	18.20	0	0.00	18.20	0.1	2,926	0.00%
2024/08/30	0	0.00	1	19.10	18.90	-1	2,877	-0.03%
2024/08/28	0	0.00	23	18.70	18.80	-23	2,879	-0.80%
2024/08/27	0	0.00	3	18.80	18.75	-3	2,894	-0.10%
2024/08/26	0	0.00	2	18.75	18.65	-2	2,923	-0.07%
2024/08/23	0	0.00	3	18.40	18.40	-3	2,971	-0.10%
2024/08/22	0	0.00	6	18.42	18.25	-6	3,064	-0.20%
2024/08/19	0	0.00	3	17.80	18.00	-3	3,083	-0.10%
2024/08/14	3	17.18	0	0.00	17.20	3	3,117	0.10%
2024/08/12	0	17.40	0	0.00	17.15	0	3,157	0.00%
2024/08/09	0.1	17.29	8	17.25	17.25	-7.9	3,191	-0.25%
2024/08/07	2.1	16.71	0	0.00	17.20	2.1	3,208	0.06%
2024/08/06	6	15.80	17	15.25	16.25	-11	3,182	-0.35%
2024/08/05	17	16.57	16	16.69	16.45	1	3,133	0.03%
2024/07/29	2	18.20	1	18.15	18.10	1	3,011	0.03%
2024/07/26	2	17.95	1	18.20	18.25	1	3,005	0.03%
2024/07/22	3.1	18.76	0	0.00	18.65	3.1	2,992	0.10%
2024/07/19	12.2	19.12	3	19.20	19.10	9.2	2,947	0.31%
2024/07/18	0	0.00	3	19.55	19.60	-3	2,892	-0.10%
2024/07/17	0	0.00	7	19.57	19.55	-7	2,837	-0.25%
2024/07/16	18.1	19.48	0	0.00	19.45	18.1	2,807	0.64%
2024/07/15	38.5	19.79	33	19.88	19.80	5.5	2,759	0.20%
2024/07/11	2	19.20	0	0.00	19.10	2	2,353	0.08%
2024/07/10	0	0.00	0	19.00	19.00	0	2,374	0.00%
2024/07/09	2	18.90	12	19.10	18.85	-10	2,376	-0.42%
2024/07/08	5	19.09	0	0.00	19.10	5	2,360	0.21%
2024/07/05	0	0.00	15	19.07	19.25	-15	2,418	-0.62%
2024/07/04	3	18.92	0	0.00	18.85	3	2,374	0.13%
2024/07/03	20	19.19	2	19.33	19.00	18	2,348	0.77%
2024/07/02	10	18.50	0	0.00	18.45	10	2,121	0.47%
2024/06/21	0	0.00	1	18.40	18.45	-1	2,119	-0.05%
2024/06/20	1	18.10	0	0.00	18.10	1	2,077	0.05%
2024/06/14	5	17.85	5	18.00	17.95	0	2,111	0.00%
2024/06/04	0	0.00	10	17.80	17.70	-10	2,251	-0.44%
2024/05/30	0	0.00	14	18.12	18.05	-14	2,405	-0.58%
2024/05/29	10	18.30	0	0.00	18.20	10	2,543	0.39%
2024/05/24	0	0.00	1	18.40	18.35	-1	2,517	-0.04%
2024/05/22	0	0.00	5	18.61	18.50	-5	2,581	-0.19%
2024/05/21	2	18.20	2	18.15	18.35	0	2,585	0.00%
2024/05/17	0	0.00	1	18.25	18.25	-1	2,885	-0.03%
2024/05/16	0	0.00	1	18.10	18.15	-1	2,919	-0.03%
2024/05/15	3	17.97	1	17.95	17.85	2	2,936	0.07%
2024/05/14	1	18.30	2	18.40	18.25	-1	2,987	-0.03%
2024/05/10	0	0.00	1	18.00	18.10	-1	2,996	-0.03%
2024/04/30	1	17.90	7	17.97	17.90	-6	3,122	-0.19%
2024/04/26	0	0.00	5	17.80	17.70	-5	3,231	-0.15%
2024/04/25	0	0.00	3	17.70	17.65	-3	3,228	-0.09%
2024/04/22	0	0.00	3	17.60	17.50	-3	3,312	-0.09%
2024/04/19	1	17.10	5	17.27	17.20	-4	3,292	-0.12%
2024/04/16	13	17.57	0	0.00	17.30	13	3,278	0.40%
2024/04/12	0	18.00	0	0.00	18.10	0	3,246	0.00%
2024/04/11	9	17.92	0	0.00	17.90	9	3,211	0.28%
2024/04/10	3	18.33	0	0.00	18.35	3	3,160	0.09%
2024/04/08	7	18.30	1	18.40	18.40	6	3,193	0.19%
2024/04/01	0	0.00	0.4	18.55	18.70	-0.4	3,228	-0.01%
2024/03/21	5	18.60	0	0.00	18.65	5	3,372	0.15%
2024/03/20	2	18.50	0	0.00	18.45	2	3,389	0.06%
2024/03/15	0	0.00	0	18.60	18.55	0	3,534	0.00%
2024/03/14	2	18.65	0	0.00	18.50	2	3,575	0.06%
2024/03/13	2	18.65	0	0.00	18.70	2	3,605	0.06%
2024/03/11	0	0.00	0	18.95	18.95	0	3,704	0.00%
2024/03/08	2	18.90	10	19.05	18.85	-8	3,901	-0.21%
2024/03/07	3	19.60	0	0.00	19.20	3	4,005	0.07%
2024/03/06	0	0.00	7	19.58	19.50	-7	4,070	-0.17%
2024/03/05	2	19.70	6.2	19.46	19.70	-4.2	4,347	-0.10%
2024/03/04	23	19.55	16	19.74	19.65	7	4,287	0.16%
2024/03/01	0	0.00	3	19.10	19.10	-3	4,119	-0.07%
2024/02/27	7	19.58	5	19.55	19.15	2	4,082	0.05%
2024/02/26	5	19.75	5	19.60	19.40	0	4,054	0.00%
2024/02/23	10	19.68	10	19.59	19.30	0	4,030	0.00%
2024/02/21	3	19.70	0	0.00	19.60	3	4,036	0.07%
2024/02/20	19	19.76	3	20.00	19.95	16	3,996	0.40%
2024/02/19	0	0.00	1	19.60	19.40	-1	3,815	-0.03%
2024/02/16	1	19.45	0	0.00	19.55	1	3,839	0.03%
2024/02/15	2	19.50	6.7	18.91	19.40	-4.7	3,810	-0.12%
2024/02/02	0	0.00	6	19.50	19.35	-6	3,719	-0.16%
2024/02/01	13.4	19.56	0	0.00	19.70	13.4	3,723	0.36%
2024/01/31	0	0.00	1	19.35	19.35	-1	3,641	-0.03%
2024/01/29	0	0.00	5	19.35	19.50	-5	3,717	-0.13%
2024/01/25	5	19.30	5	19.45	19.45	0	3,756	0.00%
2024/01/24	1	19.60	0	0.00	19.50	1	3,761	0.03%
2024/01/23	6	19.51	6	19.18	19.65	0	3,783	0.00%
2024/01/19	22	18.64	0	0.00	18.70	22	3,666	0.60%
2024/01/18	0	0.00	1	18.60	18.50	-1	3,690	-0.03%
2024/01/17	0	0.00	30	18.45	18.60	-30	3,681	-0.81%
2024/01/16	11	18.81	0	0.00	18.80	11	3,684	0.30%
2024/01/05	3	19.45	5	19.45	19.40	-2	3,889	-0.05%
2024/01/04	3	19.58	20	19.75	19.50	-17	3,914	-0.43%
2024/01/03	3	19.90	0	0.00	19.90	3	3,934	0.08%
2024/01/02	10	20.05	10	20.23	20.05	0	3,931	0.00%
2023/12/29	10	19.95	0	0.00	19.95	10	3,884	0.26%
2023/12/28	5	20.10	11	20.05	20.10	-6	3,908	-0.15%
2023/12/27	5	19.80	3	19.70	19.80	2	3,899	0.05%
2023/12/25	3	19.40	5	19.35	19.30	-2	3,937	-0.05%
2023/12/22	7	19.69	8	19.55	19.45	-1	3,963	-0.03%
2023/12/21	5	19.60	0	0.00	19.55	5	4,001	0.12%
2023/12/19	6	19.38	0	19.70	19.35	6	4,034	0.15%
2023/12/18	15	19.96	14	20.03	19.80	1	4,110	0.02%
2023/12/15	3	19.80	28	19.79	19.80	-25	4,472	-0.56%
2023/12/14	1	19.80	0	20.00	19.80	1	4,614	0.02%
2023/12/13	15	20.03	4	20.01	19.80	11	4,622	0.24%
2023/12/12	5	20.05	0	0.00	19.75	5	4,650	0.11%
2023/12/11	1	20.20	0	0.00	19.80	1	4,740	0.02%
2023/12/08	0	0.00	4	20.00	20.00	-4	4,773	-0.08%
2023/12/07	0	0.00	23	20.18	20.00	-23	4,822	-0.48%
2023/12/06	2	20.20	5	20.25	20.20	-3	4,889	-0.06%
2023/12/05	51	20.50	19	20.19	20.25	32	4,902	0.65%
2023/12/04	5	20.52	20	20.37	20.45	-15	4,908	-0.31%
2023/12/01	0	20.25	1	20.10	20.15	-1	4,873	-0.02%
2023/11/30	52	20.27	11	20.25	20.40	41	4,859	0.84%
2023/11/29	0	0.00	3	19.33	19.25	-3	4,757	-0.06%
2023/11/28	2	19.20	0	0.00	19.20	2	4,929	0.04%
2023/11/27	2	19.13	0	0.00	19.00	2	5,049	0.04%
2023/11/24	0	0.00	2	19.20	19.30	-2	5,202	-0.04%
2023/11/21	2	19.30	1	19.40	19.30	1	6,510	0.02%
2023/11/20	0	0.00	3	19.15	19.05	-3	7,012	-0.04%
2023/11/17	2	19.00	6.9	18.90	18.95	-4.9	7,665	-0.06%
2023/11/16	0	0.00	2	18.85	18.85	-2	8,482	-0.02%
2023/11/08	2	18.75	0	0.00	18.70	2	11,493	0.02%
2023/11/07	4	18.71	5	19.00	18.65	-1	11,485	-0.01%
2023/11/06	10	18.90	3	19.00	19.00	7	11,481	0.06%
2023/11/03	5	18.65	0	0.00	18.65	5	11,438	0.04%
2023/11/02	3	18.50	0	0.00	18.55	3	11,430	0.03%
2023/11/01	12	18.28	0	0.00	18.35	12	11,461	0.10%
2023/10/27	2	18.65	0	0.00	18.45	2	11,523	0.02%
2023/10/26	1	18.50	0	0.00	18.35	1	11,568	0.01%
2023/10/25	1	19.00	0	0.00	18.85	1	11,596	0.01%
2023/10/24	10	18.80	0	0.00	18.85	10	11,611	0.09%
2023/10/17	1	19.00	1	18.95	18.95	0	11,785	0.00%
2023/10/13	10	19.80	65	19.80	19.65	-55	12,001	-0.46%
2023/10/12	2	20.00	58	19.87	20.00	-56	12,084	-0.46%
2023/10/11	20	19.94	0	0.00	19.70	20	12,103	0.17%
2023/10/06	7	20.11	0	0.00	20.15	7	12,113	0.06%
2023/10/05	5	20.45	0	0.00	20.35	5	12,157	0.04%
2023/10/04	1	19.95	1	20.25	20.25	0	12,249	0.00%
2023/10/03	5	20.30	0	0.00	20.25	5	12,311	0.04%
2023/10/02	0	0.00	11	20.45	20.65	-11	12,400	-0.09%
2023/09/28	0	0.00	1	20.25	20.10	-1	12,461	-0.01%
2023/09/27	7	20.09	0	0.00	20.05	7	12,566	0.06%
2023/09/26	9	20.16	1	20.35	20.10	8	12,762	0.06%
2023/09/25	5	20.35	7	20.36	20.35	-2	13,199	-0.02%
2023/09/22	0	0.00	4	20.06	19.90	-4	13,386	-0.03%
2023/09/21	6	19.94	2	20.10	19.90	4	13,530	0.03%
2023/09/20	11	20.70	12	20.39	20.35	-1	13,698	-0.01%
2023/09/19	5	21.10	14	21.23	21.10	-9	13,631	-0.07%
2023/09/18	11	20.90	1	20.85	20.85	10	13,624	0.07%
2023/09/15	4	21.08	0	0.00	21.00	4	13,665	0.03%
2023/09/14	53	21.39	1	21.50	21.20	52	13,596	0.38%
2023/09/13	3	21.13	0	0.00	21.10	3	13,585	0.02%
2023/09/12	6	21.62	1	22.05	21.45	5	13,828	0.04%
2023/09/11	3	22.03	3	21.85	21.70	0	14,095	0.00%
2023/09/08	1	22.75	2	22.60	22.60	-1	14,002	-0.01%
2023/09/07	8	23.24	77	23.31	23.05	-69	13,929	-0.50%
2023/09/06	23	24.31	3	24.32	23.85	20	13,788	0.15%
2023/09/05	2	24.20	22	24.20	24.05	-20	13,681	-0.15%
2023/09/04	6	24.15	1	24.30	24.00	5	13,625	0.04%
2023/09/01	38	24.83	60	24.88	24.70	-22	13,482	-0.16%
2023/08/31	1	24.90	0	0.00	25.05	1	13,413	0.01%
2023/08/30	0	0.00	1	25.30	25.10	-1	13,465	-0.01%
2023/08/29	5	25.10	80	25.21	25.05	-75	13,510	-0.56%
2023/08/28	48	25.80	28	26.27	25.55	20	13,347	0.15%
2023/08/25	163	26.22	57	26.39	25.85	106	12,969	0.82%	大買/鉅額交易
2023/08/24	72	25.27	137.6	25.20	25.65	-65.6	12,541	-0.52%	大賣/
2023/08/23	90	25.57	31	25.55	25.40	59	12,051	0.49%
2023/08/22	51	25.24	22	25.39	25.25	29	11,505	0.25%
2023/08/21	94	25.23	24.1	25.26	25.40	69.9	10,725	0.65%
2023/08/18	7	23.88	28.3	23.51	23.50	-21.2	9,920	-0.21%
2023/08/17	65.1	22.67	29.2	22.87	22.95	35.9	9,282	0.39%
2023/08/16	15.2	21.89	7	21.76	21.40	8.2	8,851	0.09%
2023/08/15	3	21.08	50	21.03	21.15	-47	8,551	-0.55%
2023/07/31	0	0.00	1	20.55	20.15	-1	8,456	-0.01%
2023/07/27	5	20.15	0	0.00	20.20	5	8,365	0.06%
2023/07/26	5	20.40	0	0.00	20.00	5	8,338	0.06%
2023/07/25	2	20.55	0	0.00	20.60	2	8,283	0.02%
2023/07/20	6	20.83	0	0.00	20.65	6	8,173	0.07%
2023/07/19	1	21.50	1	22.50	21.50	0	8,036	0.00%
2023/07/18	4	22.34	0	0.00	21.90	4	7,922	0.05%
2023/07/17	1	22.55	1.7	22.42	22.45	-0.7	7,832	-0.01%
2023/07/14	4	21.80	0	0.00	21.80	4	7,763	0.05%
2023/07/13	4	21.94	5	21.49	21.45	-1	7,781	-0.01%
2023/07/12	1	21.45	0	0.00	21.45	1	7,805	0.01%
2023/07/11	4	22.08	0	0.00	21.95	4	7,776	0.05%
2023/07/07	3	21.93	1	22.25	22.15	2	7,624	0.03%
2023/07/06	2	22.65	6	22.38	22.45	-4	7,518	-0.05%
2023/07/05	4	22.21	1	22.40	22.25	3	7,433	0.04%
2023/07/04	12	22.60	20.2	22.52	22.55	-8.2	7,337	-0.11%
2023/07/03	31	23.12	34	23.12	23.15	-3	7,169	-0.04%
2023/06/30	1	21.80	3.8	21.69	21.85	-2.8	6,712	-0.04%
2023/06/29	1	21.45	29	21.26	21.45	-28	6,520	-0.43%
2023/06/28	17.2	21.17	24	21.36	21.15	-6.8	6,379	-0.11%
2023/06/27	33	21.10	13	21.57	20.70	20	6,202	0.32%
2023/06/26	10	21.35	0	0.00	21.05	10	6,024	0.17%
2023/06/21	0	0.00	11	21.06	21.05	-11	6,067	-0.18%
2023/06/19	5	20.15	3	20.02	19.95	2	6,005	0.03%
2023/06/16	33	21.09	5	20.76	20.60	28	5,875	0.48%
2023/06/15	5	21.35	35	21.55	21.85	-30	5,554	-0.54%
2023/06/14	1	20.40	6	20.45	20.45	-5	5,187	-0.10%
2023/06/13	0	0.00	3	20.55	20.50	-3	5,194	-0.06%
2023/06/12	7	20.41	2	20.45	20.45	5	5,178	0.10%
2023/06/09	1	20.55	3	20.72	20.80	-2	5,123	-0.04%
2023/06/08	3	20.68	3.8	21.08	20.65	-0.8	5,146	-0.01%
2023/06/07	4	20.75	1	20.70	20.70	3	5,100	0.06%
2023/06/06	10	20.91	5	20.92	20.80	5	5,069	0.10%
2023/06/05	7	21.45	1	21.35	21.45	6	4,996	0.12%
2023/06/02	5	21.48	1	21.50	21.65	4	4,862	0.08%
2023/06/01	10	20.90	12	21.05	20.95	-2	4,763	-0.04%
2023/05/31	15	20.85	4	21.03	20.90	11	4,730	0.23%
2023/05/30	2	20.43	6	20.46	20.60	-4	4,667	-0.09%
2023/05/29	1	19.70	1	20.10	19.95	0	4,623	0.00%
2023/05/25	5	20.20	0	0.00	20.20	5	4,685	0.11%
2023/05/24	0	0.00	1	20.35	20.25	-1	4,643	-0.02%
2023/05/23	1	20.05	0	0.00	20.10	1	4,580	0.02%
2023/05/22	2	20.20	7	20.02	20.35	-5	4,516	-0.11%
2023/05/19	9	20.08	11	19.89	20.05	-2	4,386	-0.05%
2023/05/16	2	19.13	0	0.00	19.05	2	4,108	0.05%
2023/05/15	0	0.00	1.2	18.89	19.25	-1.2	4,194	-0.03%
2023/05/02	0	0.00	1	17.60	17.90	-1	3,985	-0.03%
2023/04/28	1	17.75	0	0.00	17.65	1	3,997	0.03%
2023/04/24	1	17.80	0	0.00	17.85	1	3,961	0.03%
2023/04/21	1	18.10	0	0.00	17.75	1	3,969	0.03%
2023/04/19	1	18.90	0	0.00	18.95	1	3,867	0.03%
2023/04/18	1	18.90	0	0.00	19.00	1	3,884	0.03%
2023/04/17	0	0.00	3	19.27	19.30	-3	3,808	-0.08%
2023/04/14	0	0.00	12	18.84	18.85	-12	3,731	-0.32%
2023/04/13	1	18.60	2	18.70	18.60	-1	3,694	-0.03%
2023/04/12	1	18.75	1	19.00	18.95	0	3,676	0.00%
2023/04/11	3	18.87	0	0.00	18.80	3	3,635	0.08%
2023/04/10	2	18.50	0	0.00	18.65	2	3,644	0.05%
2023/04/07	10	18.65	0	0.00	18.75	10	3,704	0.27%
2023/03/30	2	18.13	0	0.00	18.35	2	3,963	0.05%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	26	18.95	1.5	19.03	18.60	24.5	4,519	0.54%
2023/03/27	6	18.48	5	18.73	18.85	1	4,384	0.02%
2023/03/24	1	18.10	16	18.14	18.15	-15	4,212	-0.36%
2023/03/23	0	0.00	3.5	17.30	17.35	-3.5	3,994	-0.09%
2023/03/22	0	16.80	0	0.00	17.05	0	3,937	0.00%
2023/03/21	10	16.65	0	0.00	16.65	10	3,908	0.26%
2023/03/20	0	16.45	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0.5	16.40	0	0.00	16.45	0.5	3,900	0.01%
2023/03/16	2	16.15	0	0.00	16.05	2	3,887	0.05%
2023/03/10	1	17.05	0	0.00	16.95	1	3,757	0.03%
2023/03/09	2	17.45	0	0.00	17.35	2	3,739	0.05%
2023/03/06	1	17.65	1	17.90	17.55	0	3,634	0.00%
2023/03/03	0	0.00	0.5	17.50	17.55	-0.5	3,525	-0.01%
2023/03/02	0	0.00	3	17.60	17.50	-3	3,447	-0.09%
2023/03/01	3	17.25	4	17.58	17.20	-1	3,345	-0.03%
2023/02/24	2	17.20	6	17.33	17.20	-4	3,224	-0.12%
2023/02/23	8	17.25	12	17.13	16.80	-4	3,048	-0.13%
2023/02/22	0	0.00	28	16.60	16.75	-28	2,946	-0.95%
2023/02/20	1	16.75	14	16.75	16.75	-13	2,906	-0.45%
2023/02/17	0	0.00	6	16.53	16.65	-6	2,861	-0.21%
2023/02/16	17	16.65	8	16.89	16.60	9	2,839	0.32%
2023/02/15	0	0.00	10	16.15	16.20	-10	2,741	-0.36%
2023/02/14	1	16.35	0	0.00	16.35	1	2,703	0.04%
2023/02/13	12	16.10	1	16.30	16.25	11	2,643	0.42%
2023/02/07	0	0.00	0	15.50	15.55	0	2,448	0.00%
2023/02/03	0	0.00	2	15.70	15.60	-2	2,442	-0.08%
2023/02/01	0	0.00	0.2	15.50	15.55	-0.2	2,412	-0.01%
2023/01/30	0	0.00	56	15.15	15.25	-56	2,387	-2.35%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/06	5	15.50	1	15.55	15.60	4	2,400	0.17%
2023/01/04	7	15.13	3	15.08	15.10	4	2,431	0.16%
2023/01/03	6	14.79	0	0.00	14.80	6	2,425	0.25%
2022/12/30	5	14.95	0	0.00	14.85	5	2,440	0.20%
2022/12/29	5	14.80	1	14.75	14.75	4	2,486	0.16%
2022/12/28	0	0.00	11.3	15.17	14.85	-11.3	2,505	-0.45%
2022/12/27	7	15.44	0	0.00	15.35	7	2,469	0.28%
2022/12/26	15	15.99	4	15.91	15.80	11	2,385	0.46%
2022/12/23	11	15.75	0	0.00	15.60	11	2,128	0.52%
2022/12/22	1	16.00	0	0.00	15.60	1	2,091	0.05%
2022/12/21	7	15.88	1	15.80	15.80	6	2,031	0.30%
2022/12/20	0	0.00	8	16.15	16.15	-8	1,621	-0.50%
2022/12/16	0	0.00	2	14.90	14.95	-2	1,438	-0.14%
2022/12/14	2	15.15	0	0.00	15.05	2	1,455	0.14%
2022/12/12	0	0.00	8	14.93	14.95	-8	1,485	-0.54%
2022/12/01	0	0.00	1	15.30	15.15	-1	1,801	-0.06%
2022/11/30	1	15.05	2	15.03	15.00	-1	1,812	-0.06%
2022/11/24	3	14.65	3	14.70	14.60	0	1,997	0.00%
2022/11/22	5	14.15	6	14.45	14.55	-1	2,030	-0.05%
2022/11/21	1	14.40	0	0.00	14.30	1	2,145	0.05%
2022/11/18	5.6	14.69	0	0.00	14.50	5.6	2,168	0.26%
2022/11/17	2	14.55	0	0.00	14.65	2	2,170	0.09%
2022/11/15	0	0.00	6	15.00	14.85	-6	2,221	-0.27%
2022/11/14	3	15.00	9	15.00	15.00	-6	2,240	-0.27%
2022/11/11	7	15.04	0	0.00	14.90	7	2,278	0.31%
2022/11/10	10	15.10	3	15.05	15.00	7	2,367	0.30%
2022/11/09	1	15.10	0	0.00	15.05	1	3,088	0.03%
2022/11/03	0	0.00	4	14.90	15.00	-4	3,132	-0.13%
2022/10/27	0	0.00	102	14.80	14.85	-102	3,520	-2.90%	大賣/鉅額交易
2022/10/26	0	0.00	9	14.65	14.65	-9	3,690	-0.24%
2022/10/24	9	14.80	0	0.00	14.60	9	3,837	0.23%
2022/10/20	2	14.50	1	14.75	14.80	1	3,999	0.03%
2022/10/19	1	15.05	0	0.00	15.00	1	3,951	0.03%
2022/10/17	0	0.00	1	14.60	14.85	-1	3,952	-0.03%
2022/10/14	0	0.00	2	15.00	15.00	-2	3,961	-0.05%
2022/10/13	1	14.20	0	0.00	14.20	1	3,960	0.03%
2022/10/12	0	0.00	5	15.25	15.25	-5	3,901	-0.13%
2022/10/11	4	14.86	18.4	14.80	14.70	-14.4	3,917	-0.37%
2022/10/05	100	15.28	0	0.00	15.30	100	3,852	2.60%
2022/09/28	9	14.75	0	0.00	14.25	9	3,868	0.23%
2022/09/27	0	0.00	5	15.20	15.35	-5	3,837	-0.13%
2022/09/26	3	15.17	0	0.00	15.00	3	3,835	0.08%
2022/09/23	1	16.10	0	0.00	15.80	1	3,858	0.03%
2022/09/22	1	16.00	1	16.15	16.15	0	3,843	0.00%
2022/09/21	2	16.40	0	0.00	16.25	2	3,826	0.05%
2022/09/19	32	16.65	0	0.00	16.75	32	3,791	0.84%
2022/09/16	1	17.35	0	0.00	17.10	1	3,756	0.03%
2022/09/15	0	0.00	1	17.60	17.45	-1	3,742	-0.03%
2022/09/14	1	17.00	1	17.25	17.30	0	3,716	0.00%
2022/09/13	0	0.00	8	18.00	17.50	-8	3,700	-0.22%
2022/09/12	0	0.00	33	17.66	17.75	-33	3,649	-0.90%
2022/09/08	21	17.46	1	17.45	17.40	20	3,622	0.55%
2022/09/07	6	17.18	15	17.36	17.40	-9	3,561	-0.25%
2022/09/06	0	0.00	2	17.00	16.95	-2	3,516	-0.06%
2022/09/05	10	17.33	1	17.60	17.10	9	3,477	0.26%
2022/09/02	2	17.35	24	17.31	17.30	-22	3,402	-0.65%
2022/09/01	0	0.00	3	16.90	17.00	-3	3,311	-0.09%
2022/08/31	0	16.80	0	0.00	16.75	0	3,279	0.00%
2022/08/29	2	16.45	13	16.45	16.40	-11	3,276	-0.34%
2022/08/26	38	17.31	5	17.38	17.10	33	3,414	0.97%
2022/08/25	3	16.80	9	16.91	17.10	-6	3,289	-0.18%
2022/08/22	15	17.15	25	16.83	16.85	-10	3,235	-0.31%
2022/08/19	5	16.40	5	16.50	16.50	0	3,179	0.00%
2022/08/18	5	16.40	0	0.00	16.40	5	3,157	0.16%
2022/08/17	25	16.84	0	0.00	16.60	25	3,109	0.80%
2022/08/16	12	17.07	7	17.18	17.20	5	3,011	0.17%
2022/08/15	1	16.75	0	0.00	16.75	1	2,293	0.04%
2022/08/12	0	0.00	2	16.90	16.85	-2	2,290	-0.09%
2022/08/11	0	0.00	1	17.00	16.85	-1	2,287	-0.04%
2022/08/09	1	17.20	0	0.00	17.05	1	2,240	0.04%
2022/08/08	3	17.40	1	17.35	17.40	2	2,189	0.09%
2022/08/05	0	0.00	1	17.40	17.30	-1	2,083	-0.05%
2022/08/04	2	16.45	3	16.93	16.75	-1	2,026	-0.05%
2022/08/03	2	16.83	1	16.70	16.60	1	1,952	0.05%
2022/08/02	8	17.63	7	17.53	17.25	1	1,876	0.05%
2022/08/01	3	17.48	3	17.47	17.40	0	1,731	0.00%
2022/07/29	0	0.00	4.2	17.24	17.20	-4.2	1,682	-0.25%
2022/07/28	6	17.22	5	16.55	16.55	1	1,594	0.06%
2022/07/27	1	16.90	5	16.56	16.90	-4	1,578	-0.25%
2022/07/26	3	16.42	0	0.00	16.30	3	1,488	0.20%
2022/07/25	1	16.20	1	16.40	16.50	0	1,485	0.00%
2022/07/18	0	0.00	1	16.15	16.25	-1	1,491	-0.07%
2022/07/07	0	0.00	1	14.95	15.05	-1	1,472	-0.07%
2022/07/01	3	14.27	0	0.00	14.40	3	1,500	0.20%
2022/06/30	1	14.80	0	0.00	14.50	1	1,446	0.07%
2022/06/24	0	0.00	1	14.90	14.75	-1	1,529	-0.07%
2022/06/23	1	14.50	11	14.58	14.65	-10	1,534	-0.65%
2022/06/22	6	14.58	0	0.00	14.60	6	1,545	0.39%
2022/06/17	0	0.00	5	14.95	14.85	-5	1,555	-0.32%
2022/06/08	4	15.80	4	15.70	15.70	0	1,524	0.00%
2022/06/07	10	15.87	0	0.00	15.70	10	1,541	0.65%
2022/05/24	0	0.00	1	15.35	15.30	-1	1,493	-0.07%
2022/05/19	2	14.95	1	15.10	15.15	1	1,489	0.07%
2022/05/18	1	15.20	0	0.00	15.20	1	1,497	0.07%
2022/05/11	0	0.00	3.3	15.35	15.50	-3.3	1,481	-0.22%
2022/05/10	2	15.20	0	0.00	15.50	2	1,486	0.13%
2022/05/09	2	15.58	0	0.00	15.40	2	1,485	0.13%
2022/05/04	5	16.19	0	0.00	16.10	5	1,460	0.34%
2022/05/03	0	0.00	10	16.95	17.05	-10	1,404	-0.71%
2022/04/28	0	0.00	2	16.80	16.80	-2	1,441	-0.14%
2022/04/27	2	16.25	0	0.00	16.40	2	1,436	0.14%
2022/04/25	0	0.00	10	17.10	16.55	-10	1,433	-0.70%
2022/04/22	1	17.55	11	17.05	17.60	-10	1,411	-0.71%
2022/04/21	0	0.00	8	17.55	17.25	-8	1,411	-0.57%
2022/04/20	0	0.00	1	17.60	17.60	-1	1,393	-0.07%
2022/04/19	8	16.99	1	17.05	17.10	7	1,346	0.52%
2022/04/18	0	0.00	2	16.63	16.65	-2	1,347	-0.15%
2022/04/15	8	16.62	0	0.00	16.55	8	1,460	0.55%
2022/04/14	3	16.60	3	16.55	16.60	0	1,519	0.00%
2022/04/13	12	16.57	0	0.00	16.50	12	1,548	0.78%
2022/03/31	1	17.00	0	0.00	16.85	1	1,869	0.05%
2022/03/30	0	0.00	1	17.40	17.45	-1	1,871	-0.05%
2022/03/28	0	0.00	50	17.11	17.30	-50	1,902	-2.63%
2022/03/24	0	17.25	1	17.10	17.25	-1	1,900	-0.05%
2022/03/23	50	17.25	0	0.00	17.15	50	1,929	2.59%
2022/03/22	3	16.85	0	0.00	16.80	3	1,938	0.15%
2022/03/18	0	16.61	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	1	16.00	0	0.00	16.05	1	2,020	0.05%
2022/03/14	0	0.00	9.5	16.00	16.15	-9.5	2,061	-0.46%
2022/03/11	0	0.00	0.3	16.00	15.95	-0.3	2,074	-0.01%
2022/03/10	0	0.00	1	16.00	16.00	-1	2,084	-0.05%
2022/03/09	0	0.00	10	15.50	15.35	-10	2,077	-0.48%
2022/03/08	1	15.55	0	0.00	15.35	1	2,089	0.05%
2022/03/07	2	16.18	0	0.00	15.95	2	2,050	0.10%
2022/03/02	0	0.00	0.2	16.65	16.65	-0.2	2,130	-0.01%
2022/02/24	1	16.65	0	0.00	16.45	1	2,329	0.04%
2022/02/22	2	16.78	0	0.00	16.85	2	2,662	0.08%
2022/02/21	0	0.00	0.1	17.00	17.20	-0.1	2,691	0.00%
2022/02/18	0	0.00	0.1	17.10	17.15	-0.1	2,804	0.00%
2022/02/15	1.3	16.66	0	0.00	16.60	1.3	2,991	0.04%
2022/01/25	2	16.45	0.1	16.55	16.35	1.9	3,890	0.05%
2022/01/24	0	0.00	0.1	16.58	16.55	-0.1	4,105	0.00%
2022/01/21	0	0.00	0.5	16.98	16.85	-0.5	4,128	-0.01%
2022/01/19	0	0.00	0.1	17.30	17.25	-0.1	4,193	0.00%
2022/01/18	0	0.00	0.2	17.45	17.30	-0.2	4,241	0.00%
2022/01/07	1.1	17.61	13	17.54	17.65	-11.9	4,468	-0.27%
2022/01/05	0	0.00	1	18.25	18.30	-1	4,439	-0.02%
2022/01/03	0	0.00	4	18.74	18.70	-4	4,470	-0.09%
2021/12/30	2	18.95	0	0.00	19.00	2	4,460	0.04%
2021/12/29	1	18.60	0	0.00	18.75	1	4,462	0.02%
2021/12/28	1	18.85	0	0.00	18.65	1	4,484	0.02%
2021/12/22	0.1	18.50	0	0.00	18.35	0.1	4,364	0.00%
2021/12/17	6	18.40	0	0.00	18.35	6	4,350	0.14%
2021/12/13	151	18.90	0	0.00	18.90	151	4,277	3.53%	大買/鉅額交易
2021/12/10	7	19.06	0	0.00	19.05	7	4,282	0.16%
2021/12/09	1	18.85	0	0.00	18.65	1	4,212	0.02%
2021/12/08	9	18.68	0	0.00	18.70	9	4,197	0.21%
2021/12/07	0.1	18.35	0	0.00	18.25	0.1	4,194	0.00%
2021/12/03	1.1	18.15	0	0.00	18.20	1.1	4,189	0.03%
2021/12/02	40	18.22	2	18.50	18.10	38	4,205	0.90%
2021/11/30	0.2	18.48	0	0.00	18.35	0.2	4,244	0.00%
2021/11/29	0.4	18.48	0	0.00	18.35	0.4	4,246	0.01%
2021/11/26	0.1	19.00	0	0.00	18.85	0.1	4,214	0.00%
2021/11/25	0	0.00	3	19.55	19.50	-3	4,179	-0.07%
2021/11/23	4	20.43	0	0.00	20.20	4	4,171	0.10%
2021/11/22	2.2	21.73	47.8	22.22	21.45	-45.5	4,095	-1.11%
2021/11/10	0	0.00	2	19.35	19.45	-2	3,891	-0.05%
2021/11/08	2	19.75	0	0.00	19.40	2	3,946	0.05%
2021/11/05	0	0.00	1	20.80	20.65	-1	3,870	-0.03%
2021/11/04	0	0.00	10	21.00	21.00	-10	3,878	-0.26%
2021/11/03	1	20.75	1.2	20.79	20.80	-0.2	3,873	0.00%
2021/11/02	0	0.00	204	20.83	20.80	-204	3,869	-5.27%	大賣/鉅額交易
2021/11/01	2	20.70	72.2	21.03	21.20	-70.2	3,777	-1.86%
2021/10/28	1	21.05	0	0.00	20.80	1	3,633	0.03%
2021/10/27	0	0.00	1	21.10	21.00	-1	3,530	-0.03%
2021/10/26	1	20.50	12	20.65	20.80	-11	3,468	-0.32%
2021/10/22	0	0.00	11	20.33	20.50	-11	3,424	-0.32%
2021/10/21	4	20.50	3	20.38	20.50	1	3,439	0.03%
2021/10/18	0	19.35	0	0.00	19.40	0	4,373	0.00%
2021/10/14	0	0.00	9	19.37	19.35	-9	4,367	-0.21%
2021/10/13	0	0.00	1	19.10	18.80	-1	4,333	-0.02%
2021/10/08	0	0.00	1	18.90	18.90	-1	4,537	-0.02%
2021/10/07	1	18.50	3	19.05	19.20	-2	4,439	-0.05%
2021/10/04	0	0.00	10	18.10	17.80	-10	4,485	-0.22%
2021/09/27	1	18.30	10	18.65	18.25	-9	5,008	-0.18%
2021/09/24	10	18.65	0	0.00	18.30	10	5,024	0.20%
2021/09/23	0	0.00	0.1	18.10	18.45	-0.1	4,985	0.00%
2021/09/22	3.1	18.01	0	0.00	18.25	3.1	4,984	0.06%
2021/09/17	0	0.00	4	18.04	18.15	-4	4,971	-0.08%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/07	1	17.40	0	0.00	17.10	1	5,201	0.02%
2021/09/01	4	17.55	0	0.00	17.75	4	5,267	0.08%
2021/08/30	0	0.00	2	17.40	17.35	-2	5,365	-0.04%
2021/08/26	3	17.45	0	0.00	17.45	3	5,389	0.06%
2021/08/25	0	0.00	1	17.70	17.75	-1	5,417	-0.02%
2021/08/23	5	16.75	0	0.00	16.85	5	5,493	0.09%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/19	2	16.45	0	0.00	16.45	2	5,520	0.04%
2021/08/17	1.1	16.33	0	0.00	16.45	1.1	5,516	0.02%
2021/08/16	4	16.79	2	16.45	16.50	2	5,489	0.04%
2021/08/13	2	17.73	0	0.00	17.70	2	5,407	0.04%
2021/08/12	5	18.02	1	18.05	18.05	4	5,421	0.07%
2021/08/09	12	18.75	1	18.70	18.70	11	5,716	0.19%
2021/08/06	7	19.48	1	19.20	19.50	6	5,713	0.11%
2021/08/05	0	0.00	2	19.20	19.10	-2	5,794	-0.03%
2021/08/04	5	19.15	3	19.20	19.15	2	5,978	0.03%
2021/08/03	2.3	19.21	10	19.13	19.20	-7.7	6,092	-0.13%
2021/08/02	2.2	19.41	6	19.38	19.40	-3.8	6,110	-0.06%
2021/07/30	3	19.70	0	0.00	19.35	3	6,168	0.05%
2021/07/29	6	19.75	20	19.90	20.00	-14	6,186	-0.23%
2021/07/28	16	19.41	7	19.38	19.35	9	6,150	0.15%
2021/07/27	20.4	19.51	0	0.00	19.50	20.4	6,230	0.33%
2021/07/26	90.5	20.30	20	20.23	20.15	70.5	6,289	1.12%
2021/07/23	70.6	20.56	83.4	20.55	20.60	-12.8	6,215	-0.21%
2021/07/22	156.4	20.34	27.2	20.26	20.45	129.2	5,744	2.25%	大買/鉅額交易
2021/07/21	0.3	18.80	0	0.00	18.60	0.3	5,427	0.01%
2021/07/15	3	19.50	20	19.40	19.45	-17	6,085	-0.28%
2021/07/14	3	19.05	3	19.15	18.90	0	5,965	0.00%
2021/07/13	4	18.95	0	0.00	18.75	4	6,038	0.07%
2021/07/12	1	18.50	0	0.00	18.55	1	6,027	0.02%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/07	13	19.10	0	0.00	18.95	13	6,468	0.20%
2021/07/06	15	19.32	10	19.25	19.35	5	6,849	0.07%
2021/07/05	10.1	19.88	2	20.10	20.15	8.1	6,920	0.12%
2021/07/02	2	19.05	15	19.23	19.30	-13	6,741	-0.19%
2021/07/01	10.1	19.05	10	19.35	19.00	0.1	6,825	0.00%
2021/06/29	5	19.05	7	19.06	19.05	-2	6,873	-0.03%
2021/06/28	11	19.43	0	0.00	19.30	11	6,907	0.16%
2021/06/25	7	19.47	0	0.00	19.40	7	6,920	0.10%
2021/06/24	0	19.00	1	19.00	18.95	-1	6,986	-0.01%
2021/06/23	0	0.00	2	18.88	18.95	-2	7,038	-0.03%
2021/06/22	1	18.10	0	0.00	18.10	1	7,074	0.01%
2021/06/21	2	18.33	0	0.00	18.40	2	7,088	0.03%
2021/06/18	0.8	19.25	0	0.00	18.80	0.8	7,116	0.01%
2021/06/08	10	19.50	0	0.00	19.45	10	7,485	0.13%
2021/06/04	7	19.60	0	0.00	19.50	7	7,427	0.09%
2021/06/01	1	20.25	0	0.00	20.20	1	7,488	0.01%
2021/05/31	20	20.10	1	20.15	20.05	19	7,504	0.25%
2021/05/25	0	0.00	21	19.40	19.20	-21	7,579	-0.28%
2021/05/19	9	19.69	7	19.49	18.85	2	7,749	0.03%
2021/05/18	3	18.20	24.4	18.06	18.40	-21.4	7,543	-0.28%
2021/05/13	1.2	17.56	0	0.00	18.60	1.2	7,498	0.02%
2021/05/12	3	18.12	4	17.55	17.85	-1	7,476	-0.01%
2021/05/11	2	19.73	49	20.19	19.30	-47	7,309	-0.64%
2021/05/10	2	20.80	0	0.00	20.70	2	7,241	0.03%
2021/05/07	2	20.40	10	21.20	21.25	-8	7,273	-0.11%
2021/05/06	3.2	20.25	0	0.00	20.00	3.2	7,257	0.04%
2021/05/05	2	20.35	0.2	20.80	20.30	1.8	7,216	0.03%
2021/05/04	10	20.80	11	20.10	20.40	-1	7,273	-0.01%
2021/05/03	6	21.88	10	21.80	21.25	-4	7,374	-0.05%
2021/04/29	30	23.00	0	0.00	22.85	30	7,364	0.41%
2021/04/28	6	23.20	0	0.00	23.20	6	7,494	0.08%
2021/04/27	3	22.83	16	23.60	23.60	-13	7,501	-0.17%
2021/04/26	0	0.00	1.1	22.79	22.70	-1.1	7,364	-0.01%
2021/04/23	16	22.80	0	0.00	22.80	16	7,366	0.22%
2021/04/22	3	23.45	0	0.00	23.15	3	7,341	0.04%
2021/04/21	5	23.35	0	0.00	23.35	5	6,992	0.07%
2021/04/20	0	0.00	40	23.63	23.70	-40	6,993	-0.57%
2021/04/19	21	23.70	4	23.64	23.65	17	7,106	0.24%
2021/04/16	0.4	23.95	3.5	23.81	23.85	-3.1	7,109	-0.04%
2021/04/15	0	24.18	4	23.85	24.15	-4	7,356	-0.05%
2021/04/14	2.2	23.49	0	0.00	23.70	2.2	7,381	0.03%
2021/04/13	2	25.95	2.1	25.75	24.95	-0.1	7,423	0.00%
2021/04/12	2	26.30	4	26.01	26.10	-2	7,719	-0.03%
2021/04/09	5	25.01	0	0.00	25.25	5	7,419	0.07%
2021/04/08	29	25.03	0	0.00	25.05	29	7,311	0.40%
2021/04/07	5.2	24.34	0	0.00	24.30	5.2	7,251	0.07%
2021/04/06	0	0.00	2	24.25	24.25	-2	7,414	-0.03%
2021/04/01	0	24.23	0	0.00	24.10	0	7,472	0.00%
2021/03/30	1	24.25	3	24.20	24.45	-2	8,201	-0.02%
2021/03/29	9	24.21	2	24.38	24.10	7	8,294	0.08%
2021/03/26	30	24.50	0	0.00	24.35	30	8,355	0.36%
2021/03/25	1	24.85	0	0.00	24.70	1	8,476	0.01%
2021/03/24	0	24.85	0.1	24.85	24.65	-0.1	8,573	0.00%
2021/03/23	7	25.13	1	25.00	24.65	6	8,756	0.07%
2021/03/22	0.1	24.95	2	24.95	24.90	-2	8,859	-0.02%
2021/03/19	0.3	24.44	0	0.00	24.20	0.3	8,967	0.00%
2021/03/17	0.3	24.40	0	0.00	24.30	0.3	9,666	0.00%
2021/03/16	0.2	24.22	0	0.00	24.05	0.2	10,214	0.00%
2021/03/15	1	24.40	0	0.00	24.10	1	10,930	0.01%
2021/03/10	1	23.45	10	23.40	23.50	-9	12,307	-0.07%
2021/03/09	10	22.90	5.1	22.90	23.05	4.9	12,599	0.04%
2021/03/08	0	23.55	1.1	23.47	23.30	-1.1	12,988	-0.01%
2021/03/05	0	0.00	12	23.51	23.60	-12	13,490	-0.09%
2021/03/03	0.1	24.50	5	24.60	24.55	-4.9	14,290	-0.03%
2021/02/26	1	24.50	0.2	24.25	24.45	0.8	15,123	0.01%
2021/02/25	5	24.80	0.1	25.00	24.90	4.9	16,307	0.03%
2021/02/24	10	25.00	0.7	25.30	24.95	9.3	16,690	0.06%
2021/02/23	5	25.55	0.1	25.35	25.40	4.9	16,965	0.03%
2021/02/22	4	25.50	1	25.50	25.45	3	17,300	0.02%
2021/02/19	0.9	25.20	5	25.20	25.20	-4.1	17,315	-0.02%
2021/02/18	0.2	24.65	1.8	24.90	25.00	-1.6	17,352	-0.01%
2021/02/17	0	0.00	1	24.75	24.80	-1	17,488	-0.01%
2021/02/05	11	24.30	1	23.85	23.85	10	17,636	0.06%
2021/02/02	0	0.00	2	23.85	23.90	-2	20,268	-0.01%
2021/01/27	0.1	24.60	0	0.00	24.45	0.1	20,310	0.00%
2021/01/26	0	0.00	5	24.38	24.45	-5	20,419	-0.02%
2021/01/25	2	24.03	0	0.00	25.25	2	20,443	0.01%
2021/01/22	4	24.15	7	24.04	23.80	-3	20,225	-0.01%
2021/01/21	5.1	23.93	0	0.00	23.85	5.1	20,153	0.03%
2021/01/20	1	25.00	5	24.85	24.75	-4	19,974	-0.02%
2021/01/18	4	25.10	1	26.00	25.90	3	19,888	0.02%
2021/01/15	4	25.78	5	25.70	25.80	-1	19,807	-0.01%
2021/01/14	1.2	26.13	0	0.00	26.70	1.2	19,694	0.01%
2021/01/13	0.2	26.28	0	0.00	26.40	0.2	19,635	0.00%
2021/01/12	6	26.14	9	26.49	26.10	-3	19,627	-0.02%
2021/01/11	0.1	27.50	0	0.00	27.35	0.1	19,445	0.00%
2021/01/08	29	27.01	18	26.74	26.90	11	19,396	0.06%
2021/01/07	7	27.99	2	27.95	27.90	5	19,146	0.03%
2021/01/06	14	27.97	2.1	29.27	28.00	11.9	19,138	0.06%
2021/01/05	21	29.15	8.1	29.71	28.85	12.9	18,887	0.07%
2021/01/04	11	29.16	11.1	29.40	29.25	-0.1	18,481	0.00%
2020/12/31	8	28.59	6	28.79	28.70	2	18,409	0.01%
2020/12/30	2	29.30	8.1	29.07	29.05	-6.1	18,389	-0.03%
2020/12/29	3	28.93	9	29.17	29.05	-6	18,366	-0.03%
2020/12/28	4.2	28.64	1	28.55	28.55	3.2	18,193	0.02%
2020/12/25	1	28.20	0	0.00	28.20	1	18,123	0.01%
2020/12/24	29	28.41	5	28.80	28.30	24	18,075	0.13%
2020/12/23	5	28.65	10	28.00	28.40	-5	17,531	-0.03%
2020/12/22	10	27.50	2	28.23	27.55	8	17,525	0.05%
2020/12/18	0	0.00	1	29.30	28.85	-1	17,222	-0.01%
2020/12/17	0	0.00	2	28.98	29.15	-2	17,114	-0.01%
2020/12/16	2	28.38	3.1	28.71	28.55	-1.1	16,949	-0.01%
2020/12/15	2	27.85	6	28.52	28.35	-4	16,987	-0.02%
2020/12/11	14	28.12	31	28.62	28.35	-17	16,622	-0.10%
2020/12/10	12	29.54	10.1	29.32	29.50	1.9	15,975	0.01%
2020/12/09	25	28.92	60.8	28.74	28.95	-35.8	15,487	-0.23%
2020/12/08	4	27.80	10.1	28.34	28.85	-6.1	14,869	-0.04%
2020/12/07	8.1	27.51	11	27.95	28.00	-2.9	14,591	-0.02%
2020/12/04	13	27.24	8.2	26.97	27.25	4.8	14,306	0.03%
2020/12/03	1	25.10	1	25.35	25.40	0	13,790	0.00%
2020/12/02	2	25.33	6	25.28	25.25	-4	13,659	-0.03%
2020/12/01	9.1	24.49	3	24.22	24.45	6.1	13,459	0.05%
2020/11/30	7.1	23.56	11	24.00	24.05	-3.9	13,389	-0.03%
2020/11/27	5	23.47	2	22.90	23.05	3	13,684	0.02%
2020/11/26	2	22.80	0	0.00	22.75	2	13,364	0.01%
2020/11/25	13.1	22.75	4	22.93	22.80	9.1	13,205	0.07%
2020/11/24	56.1	22.71	57	22.73	22.80	-0.9	12,683	-0.01%
2020/11/23	20.2	20.95	0	0.00	21.05	20.2	11,589	0.17%
2020/11/20	1	21.25	11	21.13	21.40	-10	11,229	-0.09%
2020/11/19	3	20.92	4.4	20.72	20.55	-1.4	11,119	-0.01%
2020/11/18	0	0.00	2.1	20.40	20.20	-2.1	11,100	-0.02%
2020/11/17	1	20.25	4	20.21	20.05	-3	11,224	-0.03%
2020/11/16	5	20.00	1	20.10	20.30	4	11,432	0.03%
2020/11/13	3	19.87	6	20.00	20.15	-3	11,555	-0.03%
2020/11/12	72	20.80	52	20.60	20.10	20	11,497	0.17%
2020/11/11	37	20.81	87.1	20.69	20.90	-50.1	10,545	-0.48%
2020/11/10	10	18.95	5	19.10	19.00	5	9,431	0.05%
2020/11/09	1	19.30	0	0.00	19.10	1	9,448	0.01%
2020/11/06	0	0.00	3	19.05	19.00	-3	9,507	-0.03%
2020/11/03	0	0.00	2	19.10	18.90	-2	9,779	-0.02%
2020/10/30	0	0.00	10	18.25	18.10	-10	9,710	-0.10%
2020/10/29	0	0.00	10	18.20	18.45	-10	9,859	-0.10%
2020/10/26	0	0.00	0.1	17.05	18.20	-0.1	9,994	0.00%
2020/10/23	3	18.40	0	0.00	18.50	3	10,095	0.03%
2020/10/22	0	0.00	10	18.50	18.30	-10	10,304	-0.10%
2020/10/21	10	18.45	1	18.45	18.45	9	10,489	0.09%
2020/10/20	3	18.77	0	0.00	18.40	3	10,813	0.03%
2020/10/16	3	18.55	5	18.65	18.30	-2	12,284	-0.02%
2020/10/15	2	18.90	2	18.55	18.55	0	12,340	0.00%
2020/10/13	0	0.00	4	18.95	19.10	-4	12,750	-0.03%
2020/10/07	0	0.00	20	19.10	18.95	-20	13,121	-0.15%
2020/10/06	0	0.00	31	19.01	18.75	-31	13,190	-0.24%
2020/10/05	0	0.00	5.1	18.58	18.80	-5.1	13,421	-0.04%
2020/09/30	0	0.00	2	18.35	18.45	-2	13,652	-0.01%
2020/09/29	0	0.00	5	18.45	18.25	-5	13,912	-0.04%
2020/09/28	1	17.40	3	18.10	18.05	-2	14,264	-0.01%
2020/09/25	7	17.50	10	17.50	17.25	-3	14,628	-0.02%
2020/09/24	2	17.80	3	17.85	17.85	-1	14,986	-0.01%
2020/09/22	3	18.05	4	18.00	18.10	-1	16,114	-0.01%
2020/09/21	5	18.70	6	18.49	18.40	-1	17,453	-0.01%
2020/09/18	22	18.45	36	19.00	18.45	-14	18,724	-0.07%
2020/09/17	0	0.00	5	18.54	18.55	-5	19,978	-0.03%
2020/09/16	3	18.35	6	18.48	18.30	-3	20,093	-0.01%
2020/09/15	0	0.00	5	18.46	18.35	-5	20,160	-0.02%
2020/09/14	2	18.08	0	0.00	18.35	2	20,427	0.01%
2020/09/11	5	17.70	1	17.70	17.95	4	20,533	0.02%
2020/09/10	2	18.00	2	17.95	17.95	0	20,750	0.00%
2020/09/09	7	17.91	10	18.05	18.25	-3	20,927	-0.01%
2020/09/08	3	18.20	0	0.00	17.95	3	20,932	0.01%
2020/09/07	6	18.23	0	0.00	18.10	6	20,986	0.03%
2020/09/04	97	18.49	2	18.55	18.50	95	21,137	0.45%
2020/09/03	48	19.40	0	0.00	19.05	48	21,304	0.23%
2020/09/02	6	19.46	76	19.65	19.70	-70	21,339	-0.33%
2020/09/01	20	18.55	0	0.00	18.55	20	21,468	0.09%
2020/08/31	30	18.90	0	0.00	18.90	30	22,529	0.13%
2020/08/28	1	18.90	0	0.00	18.90	1	22,792	0.00%
2020/08/27	5	19.09	0	0.00	18.85	5	22,718	0.02%
2020/08/24	1	19.00	24	19.06	19.10	-23	22,502	-0.10%
2020/08/21	10	18.60	5	18.32	18.60	5	22,231	0.02%
2020/08/20	15	17.64	3	17.55	17.70	12	21,981	0.05%
2020/08/19	1	18.85	0	0.00	18.60	1	21,774	0.00%
2020/08/18	0	0.00	10	18.70	18.85	-10	21,484	-0.05%
2020/08/14	6	18.64	1	18.80	18.60	5	21,046	0.02%
2020/08/13	3	18.00	0	0.00	17.90	3	20,727	0.01%
2020/08/12	0	0.00	1	18.05	17.95	-1	20,700	0.00%
2020/08/11	1	18.10	0	0.00	17.75	1	20,652	0.00%
2020/08/10	5	18.45	2	18.35	18.20	3	20,700	0.01%
2020/08/07	1	17.85	1	17.95	17.95	0	21,026	0.00%
2020/08/06	2	18.20	10	17.95	17.85	-8	21,102	-0.04%
2020/08/04	6	17.90	5	18.00	17.90	1	20,933	0.00%
2020/08/03	1	17.50	3	17.63	17.50	-2	20,795	-0.01%
2020/07/31	10	17.50	0	0.00	17.55	10	20,793	0.05%
2020/07/30	0	0.00	1	17.45	17.70	-1	20,785	0.00%
2020/07/29	27	17.24	6	17.48	17.15	21	20,785	0.10%
2020/07/28	2	17.05	2	17.33	16.90	0	20,938	0.00%
2020/07/27	0	0.00	1	17.40	17.30	-1	20,843	0.00%
2020/07/24	12	17.85	36	17.60	17.80	-24	20,692	-0.12%
2020/07/23	15	18.35	3	18.57	18.25	12	20,435	0.06%
2020/07/22	29	19.06	11	19.12	19.05	18	20,038	0.09%
2020/07/21	1	17.80	4	17.55	17.55	-3	18,941	-0.02%
2020/07/20	2	17.60	142	17.55	17.70	-140	18,845	-0.74%	大賣/鉅額交易
2020/07/17	3	17.72	16	17.52	17.50	-13	18,634	-0.07%
2020/07/16	4	18.35	1	18.30	18.30	3	18,373	0.02%
2020/07/15	9	18.52	6	18.48	18.25	3	18,286	0.02%
2020/07/14	3	18.90	0	0.00	18.90	3	18,136	0.02%
2020/07/13	2	19.43	15	19.43	19.25	-13	18,054	-0.07%
2020/07/10	17	19.30	16	19.08	19.20	1	17,983	0.01%
2020/07/09	26	19.44	20	19.70	19.20	6	17,778	0.03%
2020/07/08	23	19.19	8	19.29	19.20	15	17,559	0.09%
2020/07/07	10	19.70	0	0.00	19.15	10	17,323	0.06%
2020/07/06	13	19.52	13.3	19.61	19.90	-0.3	16,951	0.00%
2020/07/03	10	19.33	2	19.35	19.00	8	16,535	0.05%
2020/07/02	29	19.91	30	19.87	19.95	-1	16,073	-0.01%
2020/07/01	118	19.26	33	19.32	19.40	85	15,487	0.55%	大買/
2020/06/30	64	19.34	73	19.58	19.10	-9	14,947	-0.06%
2020/06/29	22	18.32	46	18.18	18.60	-24	13,696	-0.18%
2020/06/24	159	17.00	36.2	17.20	16.95	122.8	12,431	0.99%	大買/鉅額交易
2020/06/23	1	16.75	11	16.75	16.75	-10	11,004	-0.09%
2020/06/22	10	15.20	1	15.25	15.25	9	10,870	0.08%
2020/06/19	0	0.00	1	14.40	13.90	-1	10,806	-0.01%
2020/06/18	1	15.05	2	14.75	14.60	-1	10,561	-0.01%
2020/06/17	10	15.25	10	15.15	15.00	0	10,446	0.00%
2020/06/16	7	14.68	0	0.00	14.60	7	10,201	0.07%
2020/06/15	0	0.00	3	14.50	14.00	-3	10,081	-0.03%
2020/06/12	1	13.65	0	0.00	14.10	1	9,988	0.01%
2020/06/11	1	14.60	2	14.63	14.45	-1	9,849	-0.01%
2020/06/10	9	14.90	9	14.50	14.55	0	9,647	0.00%
2020/06/09	19	15.68	40	15.99	15.50	-21	9,516	-0.22%
2020/06/08	73	15.95	30	15.80	16.15	43	9,108	0.47%
2020/06/05	50	14.60	46	14.83	15.05	4	8,245	0.05%
2020/06/04	20	13.90	38.7	14.05	14.15	-18.7	7,140	-0.26%
2020/06/02	1	12.65	1	12.75	12.75	0	6,776	0.00%
2020/06/01	10	12.30	11	12.90	12.85	-1	6,864	-0.01%
2020/05/27	0	0.00	1	12.40	12.30	-1	6,749	-0.01%
2020/05/26	0	0.00	1	12.65	12.45	-1	6,830	-0.01%
2020/05/25	0	0.00	2	12.43	12.55	-2	6,754	-0.03%
2020/05/22	0	0.00	2	12.30	12.25	-2	6,734	-0.03%
2020/05/21	1	12.70	0	0.00	12.65	1	6,755	0.01%
2020/05/20	2	12.55	0	0.00	12.55	2	6,743	0.03%
2020/05/19	1	12.65	2	12.60	12.55	-1	6,732	-0.01%
2020/05/18	0	0.00	2	12.85	12.55	-2	6,728	-0.03%
2020/05/15	5	12.89	0	0.00	12.50	5	6,722	0.07%
2020/05/14	15	13.42	9	13.68	13.10	6	6,607	0.09%
2020/05/13	1	12.75	4	12.98	13.20	-3	6,223	-0.05%
2020/05/08	2	12.60	0	0.00	12.55	2	6,537	0.03%
2020/05/07	0	0.00	4	12.75	12.70	-4	6,518	-0.06%
2020/05/06	0	0.00	13	12.59	12.60	-13	6,486	-0.20%
2020/05/05	5	12.95	5	12.70	12.65	0	6,448	0.00%
2020/05/04	52	13.04	33	12.97	12.85	19	6,360	0.30%
2020/04/30	0	0.00	3	12.50	12.20	-3	6,091	-0.05%
2020/04/28	7	12.26	0	0.00	12.05	7	6,094	0.11%
2020/04/27	2	12.30	2	12.25	12.20	0	6,213	0.00%
2020/04/24	0	0.00	3	12.03	12.15	-3	6,255	-0.05%
2020/04/20	14	11.58	0	0.00	11.55	14	6,395	0.22%
2020/04/17	2	11.70	10	12.05	11.65	-8	6,396	-0.13%
2020/04/16	0	0.00	1	12.45	12.30	-1	6,288	-0.02%
2020/04/15	3	12.53	1	12.50	12.50	2	6,255	0.03%
2020/04/14	11	12.53	1	12.60	12.45	10	6,240	0.16%
2020/04/10	0	0.00	10	12.30	12.30	-10	6,114	-0.16%
2020/04/09	10	11.80	10	12.00	11.85	0	6,179	0.00%
2020/04/08	12	12.11	1	12.05	12.05	11	6,266	0.18%
2020/04/07	0	11.70	0	0.00	11.70	0	6,267	0.00%
2020/04/06	0	11.50	0	0.00	11.60	0	6,251	0.00%
2020/03/31	138	11.66	142	11.59	11.70	-4	6,182	-0.06%	大買/大賣/
2020/03/30	23	10.75	20	10.83	10.95	3	6,045	0.05%
2020/03/27	2	10.38	0	0.00	10.30	2	5,987	0.03%
2020/03/25	0	0.00	3	10.35	10.50	-3	6,039	-0.05%
2020/03/16	4	10.15	0	0.00	9.89	4	5,615	0.07%
2020/03/13	7	10.00	33	10.05	10.30	-26	5,604	-0.46%
2020/03/12	2	11.58	0	0.00	11.10	2	5,349	0.04%
2020/03/11	13	12.24	2	12.10	11.95	11	5,250	0.21%
2020/03/09	12	12.60	0	0.00	12.25	12	5,203	0.23%
2020/03/06	2	12.90	0	0.00	12.90	2	5,145	0.04%
2020/03/05	18	13.28	6	13.30	13.15	12	5,204	0.23%
2020/03/04	28	12.63	35	12.99	13.00	-7	5,094	-0.14%
2020/03/03	15	12.85	0	0.00	12.85	15	5,109	0.29%
2020/03/02	1	12.50	0	0.00	12.65	1	5,196	0.02%
2020/02/14	10	14.19	5	14.19	14.15	5	5,363	0.09%
2020/02/13	45	14.38	62	14.52	14.55	-17	5,129	-0.33%
2020/01/30	1	13.70	3	13.77	13.65	-2	4,365	-0.05%
2020/01/20	0	0.00	3	14.38	14.35	-3	4,159	-0.07%
2020/01/15	0	0.00	2	13.95	13.90	-2	3,930	-0.05%
2020/01/14	2	14.00	0	0.00	14.00	2	3,881	0.05%
2020/01/09	0	0.00	2	13.40	13.65	-2	3,725	-0.05%
2020/01/08	2	13.53	0	0.00	13.30	2	3,694	0.05%
2020/01/03	1	13.60	6	13.72	13.70	-5	3,537	-0.14%
2019/12/31	0	0.00	2	13.05	13.30	-2	3,260	-0.06%
2019/12/27	0	0.00	1	13.05	13.00	-1	3,153	-0.03%
2019/12/24	1	12.95	1	12.85	12.90	0	3,440	0.00%
2019/12/23	3	13.30	0	0.00	13.00	3	3,432	0.09%
2019/12/19	0	0.00	0.5	12.85	12.90	-0.5	3,348	-0.01%
2019/12/16	3	12.98	2	13.03	12.90	1	3,358	0.03%
2019/12/13	0	0.00	3	12.85	12.70	-3	3,271	-0.09%
2019/12/10	3	12.90	1	13.00	12.85	2	3,222	0.06%
2019/11/27	13	13.04	10	12.95	12.95	3	3,090	0.10%
2019/11/26	10	13.01	29	12.92	12.90	-19	3,041	-0.62%
2019/11/25	22	13.03	147	12.95	13.25	-125	2,711	-4.61%	大賣/鉅額交易
2019/11/22	25	12.04	0	0.00	12.05	25	2,461	1.02%
2019/11/18	15	12.27	61	12.28	12.20	-46	2,715	-1.69%
2019/11/15	0	0.00	18	12.00	12.00	-18	2,654	-0.68%
2019/11/14	1	11.95	0	0.00	11.90	1	2,676	0.04%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/07	0	0.00	4	11.85	12.00	-4	2,769	-0.14%
2019/11/06	6	11.95	2	11.90	11.85	4	2,781	0.14%
2019/11/05	4	12.10	5	12.05	12.00	-1	2,783	-0.04%
2019/11/01	5	11.85	0	0.00	11.90	5	2,798	0.18%
2019/10/29	2	12.20	10	12.20	12.10	-8	2,909	-0.27%
2019/10/24	20	12.06	0	0.00	12.00	20	3,040	0.66%
2019/10/23	5	12.10	0	0.00	12.20	5	3,098	0.16%
2019/10/22	5	12.15	0	0.00	12.15	5	3,122	0.16%
2019/10/21	0	0.00	1	12.15	12.15	-1	3,264	-0.03%
2019/10/17	10	12.10	0	0.00	12.20	10	3,291	0.30%
2019/10/16	0	0.00	15	12.10	12.15	-15	3,383	-0.44%
2019/10/14	0	0.00	5	11.90	11.80	-5	3,399	-0.15%
2019/10/04	0	0.00	26	11.79	11.70	-26	3,446	-0.75%
2019/10/02	25	11.65	0	0.00	11.80	25	3,500	0.71%
2019/10/01	20	11.80	0	0.00	11.75	20	3,686	0.54%
2019/09/27	30	12.27	20	12.55	12.15	10	3,575	0.28%
2019/09/26	20	12.25	0	0.00	12.20	20	3,392	0.59%
2019/09/25	1	12.05	1	12.10	12.10	0	3,391	0.00%
2019/09/19	2	12.10	0	0.00	12.10	2	3,357	0.06%
2019/09/18	0	0.00	1	12.20	12.25	-1	3,375	-0.03%
2019/09/17	1	12.20	0	0.00	12.15	1	3,382	0.03%
2019/09/11	1	12.50	1	12.30	12.35	0	3,490	0.00%
2019/09/10	2	12.80	1	12.75	12.70	1	3,478	0.03%
2019/08/30	0	0.00	2	12.68	12.65	-2	3,891	-0.05%
2019/08/26	1	12.00	0	0.00	11.95	1	3,792	0.03%
2019/08/22	1	12.45	0	0.00	12.40	1	3,871	0.03%
2019/08/21	9	12.63	5	12.65	12.70	4	3,854	0.10%
2019/08/16	0	0.00	2	12.25	12.25	-2	3,749	-0.05%
2019/08/14	0	0.00	2	12.55	12.30	-2	3,863	-0.05%
2019/08/12	0	0.00	4	12.55	12.55	-4	3,946	-0.10%
2019/08/06	1	11.60	0	0.00	12.20	1	4,258	0.02%
2019/08/05	2	12.20	1	12.30	12.00	1	4,550	0.02%
2019/08/02	4	12.60	5	12.62	12.65	-1	4,635	-0.02%
2019/08/01	6	13.07	0	0.00	13.00	6	4,841	0.12%
2019/07/31	2	13.05	4	13.30	13.20	-2	4,987	-0.04%
2019/07/30	0	0.00	24	13.41	13.15	-24	5,084	-0.47%
2019/07/29	0	0.00	14	13.41	13.30	-14	5,217	-0.27%
2019/07/24	25	13.09	14	13.02	13.05	11	6,117	0.18%
2019/07/23	34	13.30	12	13.27	12.90	22	6,202	0.35%
2019/07/18	69	12.86	5	13.00	12.70	64	6,607	0.97%
2019/07/17	1	12.80	0	0.00	12.80	1	6,612	0.02%
2019/07/10	0	0.00	5	12.90	12.85	-5	7,372	-0.07%
2019/07/08	0	0.00	11	13.25	13.10	-11	7,410	-0.15%
2019/07/05	8	13.25	1	13.20	13.20	7	7,475	0.09%
2019/07/03	0	0.00	15	12.75	12.65	-15	7,308	-0.21%
2019/06/21	0	0.00	12	12.73	12.75	-12	7,919	-0.15%
2019/06/20	0	0.00	1	12.70	12.70	-1	7,947	-0.01%
2019/06/18	1	12.25	7	12.19	12.15	-6	8,539	-0.07%
2019/06/17	10	12.60	0	0.00	12.50	10	8,592	0.12%
2019/06/14	1	12.50	2	12.60	12.55	-1	8,886	-0.01%
2019/06/13	41	12.68	19	12.74	12.55	22	8,966	0.25%
2019/06/12	1	12.30	8	12.10	12.40	-7	8,724	-0.08%
2019/06/11	2	11.90	2	11.90	11.90	0	8,702	0.00%
2019/06/10	2	11.75	2	11.75	11.75	0	8,839	0.00%
2019/06/05	2	11.75	0	0.00	11.70	2	8,878	0.02%
2019/05/29	3	11.45	5	11.45	11.40	-2	9,085	-0.02%
2019/05/28	0	0.00	11	11.45	11.50	-11	9,030	-0.12%
2019/05/27	19	11.53	1	11.75	11.40	18	9,048	0.20%
2019/05/24	1	11.50	2	11.55	11.50	-1	9,051	-0.01%
2019/05/23	2	11.45	4	11.51	11.45	-2	9,128	-0.02%
2019/05/22	5	11.67	0	0.00	11.60	5	9,199	0.05%
2019/05/21	2	11.50	1	11.45	11.80	1	9,195	0.01%
2019/05/20	0	0.00	30	11.55	11.50	-30	9,185	-0.33%
2019/05/17	1	11.75	0	0.00	11.75	1	9,199	0.01%
2019/05/16	20	12.06	5	12.05	11.85	15	9,242	0.16%
2019/05/15	21	12.44	1	12.40	12.35	20	9,614	0.21%
2019/05/14	11	12.16	0	0.00	12.15	11	9,640	0.11%
2019/05/13	6	12.93	10	13.02	12.30	-4	9,585	-0.04%
2019/05/09	6	14.10	14	14.03	13.70	-8	9,211	-0.09%
2019/05/08	1	14.35	0	0.00	14.35	1	8,996	0.01%
2019/05/07	11	14.98	0	0.00	14.75	11	8,883	0.12%
2019/05/06	48	15.16	74	14.96	14.90	-26	8,966	-0.29%
2019/05/03	55	15.32	19	15.14	15.40	36	8,773	0.41%
2019/05/02	9	14.88	39	15.03	15.05	-30	8,496	-0.35%
2019/04/29	8	14.28	0	0.00	13.95	8	7,805	0.10%
2019/04/26	21	14.47	16	14.52	14.40	5	7,745	0.06%
2019/04/25	2	14.40	41	14.32	14.35	-39	7,529	-0.52%
2019/04/24	2	14.10	24	14.58	14.10	-22	7,564	-0.29%
2019/04/22	5	14.17	1	14.25	14.20	4	7,773	0.05%
2019/04/19	0	0.00	11	13.77	13.80	-11	7,779	-0.14%
2019/04/18	54	13.67	16	14.33	13.55	38	8,125	0.47%
2019/04/17	0	0.00	12	13.82	13.85	-12	8,543	-0.14%
2019/04/16	0	13.65	1	13.50	13.70	-1	8,497	-0.01%
2019/04/12	0	0.00	2	13.60	13.40	-2	8,563	-0.02%
2019/04/09	2	13.70	4	13.66	13.60	-2	9,551	-0.02%
2019/04/08	0	0.00	10	13.70	13.65	-10	10,077	-0.10%
2019/04/03	0	0.00	4	13.50	13.50	-4	10,128	-0.04%
2019/04/02	1	13.55	5	13.65	13.50	-4	10,095	-0.04%
2019/04/01	2	13.70	0	0.00	13.60	2	10,052	0.02%
2019/03/29	0	0.00	2	13.40	13.45	-2	9,835	-0.02%
2019/03/28	10	13.35	0	0.00	13.35	10	9,829	0.10%
2019/03/27	15	13.79	10	13.50	13.50	5	9,776	0.05%
2019/03/26	2	13.70	0	0.00	13.60	2	9,659	0.02%
2019/03/25	2	13.45	0	0.00	13.45	2	9,617	0.02%
2019/03/22	3	13.68	4	13.70	13.80	-1	9,594	-0.01%
2019/03/21	11	14.11	7	14.02	14.00	4	9,456	0.04%
2019/03/20	0	0.00	6	13.57	13.50	-6	9,009	-0.07%
2019/03/19	8	13.43	7	13.61	13.40	1	9,052	0.01%
2019/03/18	0	0.00	5	13.20	13.35	-5	8,815	-0.06%
2019/03/15	1	13.10	0	0.00	13.00	1	9,164	0.01%
2019/03/14	1	13.40	6	13.37	13.10	-5	9,366	-0.05%
2019/03/11	0	0.00	1	12.95	12.90	-1	9,108	-0.01%
2019/03/08	0	0.00	13	12.75	12.80	-13	9,112	-0.14%
2019/03/07	5	12.95	2	12.85	12.85	3	9,079	0.03%
2019/03/05	11	13.43	0	0.00	13.15	11	9,057	0.12%
2019/02/26	0	0.00	7	12.94	12.85	-7	8,866	-0.08%
2019/02/25	5	13.10	20	13.04	13.00	-15	8,859	-0.17%
2019/02/22	10	13.10	2	13.30	13.15	8	8,853	0.09%
2019/02/21	10	13.15	14	12.98	12.90	-4	8,753	-0.05%
2019/02/20	4	12.89	10	12.90	12.90	-6	8,629	-0.07%
2019/02/19	3	12.85	3	13.20	12.85	0	8,593	0.00%
2019/02/18	1	12.90	0	0.00	12.85	1	8,521	0.01%
2019/02/14	32	13.43	7	13.49	13.20	25	8,325	0.30%
2019/02/13	3	12.70	3	12.93	13.00	0	7,857	0.00%
2019/02/12	0	0.00	16	12.69	12.70	-16	7,717	-0.21%
2019/01/30	7	12.34	0	0.00	12.20	7	7,617	0.09%
2019/01/29	0	0.00	2	12.45	12.30	-2	7,570	-0.03%
2019/01/28	2	12.55	7	12.65	12.50	-5	7,513	-0.07%
2019/01/25	4	12.61	0	0.00	12.65	4	7,461	0.05%
2019/01/23	0	0.00	45	12.55	12.40	-45	7,226	-0.62%
2019/01/22	20	12.18	5	12.35	12.30	15	7,167	0.21%
2019/01/18	45	12.33	0	0.00	12.30	45	7,118	0.63%
2019/01/17	5	12.55	30	12.77	12.45	-25	7,081	-0.35%
2019/01/16	47	12.40	15	12.46	12.50	32	7,001	0.46%
2019/01/15	34	12.67	12	12.90	12.55	22	6,863	0.32%
2019/01/14	9	12.69	21	12.69	12.70	-12	6,417	-0.19%
2019/01/11	8	12.64	3	12.62	12.60	5	6,353	0.08%
2019/01/10	11	13.11	12	13.09	12.95	-1	6,139	-0.02%
2019/01/09	71	13.07	102	13.09	13.10	-31	5,724	-0.54%	大賣/
2019/01/08	4	12.00	0	0.00	12.00	4	4,922	0.08%
2019/01/07	1	12.00	3	11.98	11.95	-2	4,858	-0.04%
2019/01/04	2	11.98	22	11.89	12.00	-20	4,802	-0.42%
2019/01/03	0	0.00	3	11.82	11.90	-3	4,804	-0.06%
2019/01/02	11	12.05	3	12.15	12.05	8	4,712	0.17%
2018/12/28	52	12.16	55	12.13	12.05	-3	4,475	-0.07%
2018/12/27	39	11.82	39	12.07	12.20	0	3,741	0.00%
2018/12/26	0	0.00	10	11.00	11.10	-10	3,178	-0.31%
2018/12/24	0	0.00	1	11.10	11.20	-1	3,024	-0.03%
2018/12/21	2	10.78	0	0.00	10.85	2	3,065	0.07%
2018/12/20	2	11.20	0	0.00	11.00	2	3,120	0.06%
2018/12/19	3	11.55	3	11.62	11.35	0	3,087	0.00%
2018/12/18	0	0.00	16	11.40	11.35	-16	3,044	-0.53%
2018/12/13	25	11.85	0	0.00	11.70	25	3,009	0.83%
2018/12/12	27	12.09	0	0.00	11.95	27	2,954	0.91%
2018/12/11	11	11.94	30	12.12	11.80	-19	2,826	-0.67%
2018/12/10	42	11.93	41	11.80	11.80	1	2,730	0.04%
2018/12/07	51	11.59	146	11.52	11.80	-95	2,268	-4.19%	大賣/
2018/12/06	91	11.13	6	11.02	10.75	85	2,024	4.20%
2018/12/05	10	11.35	1	11.45	11.30	9	2,003	0.45%
2018/12/04	21	11.46	176	11.54	11.50	-155	2,041	-7.59%	大賣/鉅額交易
2018/12/03	65	11.28	0	0.00	11.30	65	2,027	3.21%
2018/11/29	20	11.03	5	11.25	11.00	15	2,028	0.74%
2018/11/28	0	0.00	10	11.15	11.05	-10	2,019	-0.50%
2018/11/27	0	0.00	10	10.90	10.95	-10	2,022	-0.49%
2018/11/26	0	0.00	2	10.70	10.90	-2	2,032	-0.10%
2018/11/23	10	10.60	0	0.00	10.60	10	2,007	0.50%
2018/11/22	0	0.00	20	11.10	10.80	-20	2,011	-0.99%
2018/11/21	0	0.00	30	10.88	10.80	-30	2,009	-1.49%
2018/11/19	5	10.55	0	0.00	10.55	5	1,996	0.25%
2018/11/16	0	0.00	1	10.60	10.55	-1	2,013	-0.05%
2018/11/02	0	0.00	2	10.30	10.15	-2	2,363	-0.08%
2018/10/25	0	0.00	1	9.72	9.72	-1	2,684	-0.04%
2018/10/22	31	10.16	0	0.00	10.15	31	2,861	1.08%
2018/10/16	2	10.15	0	0.00	10.00	2	3,302	0.06%
2018/10/15	4	10.00	11	9.92	10.00	-7	3,510	-0.20%
2018/10/12	6	9.78	0	0.00	10.00	6	3,625	0.17%
2018/10/11	0	0.00	3	9.78	9.51	-3	3,709	-0.08%
2018/10/09	1	10.60	5	10.55	10.55	-4	3,635	-0.11%
2018/10/08	100	10.82	0	0.00	10.65	100	3,621	2.76%
2018/10/05	20	11.23	0	0.00	10.85	20	3,693	0.54%
2018/10/03	10	11.45	0	0.00	11.45	10	3,705	0.27%
2018/10/01	10	11.78	0	0.00	11.65	10	3,821	0.26%
2018/09/27	0	0.00	34	11.53	11.65	-34	3,936	-0.86%
2018/09/26	10	11.23	0	0.00	11.30	10	3,991	0.25%
2018/09/25	11	11.25	0	0.00	11.20	11	4,028	0.27%
2018/09/21	10	11.20	10	11.20	11.20	0	4,068	0.00%
2018/09/20	10	11.05	0	0.00	11.15	10	4,146	0.24%
2018/09/14	2	11.30	0	0.00	11.25	2	5,189	0.04%
2018/09/11	2	11.10	2	11.25	11.15	0	5,616	0.00%
2018/09/10	0	0.00	1	11.10	11.10	-1	5,833	-0.02%
2018/09/07	1	11.40	0	0.00	11.45	1	5,922	0.02%
2018/09/04	5	11.80	0	0.00	11.90	5	6,372	0.08%
2018/08/30	0	0.00	1	12.10	12.05	-1	7,089	-0.01%
2018/08/28	3	12.25	0	0.00	12.05	3	7,856	0.04%
2018/08/27	11	12.06	46	11.95	12.05	-35	8,213	-0.43%
2018/08/23	45	11.65	0	0.00	11.80	45	9,256	0.49%
2018/08/15	1	11.50	0	0.00	11.50	1	11,468	0.01%
2018/08/14	0	0.00	0.3	11.85	11.85	-0.3	11,496	0.00%
2018/08/13	4	11.90	4	12.00	11.70	0	11,519	0.00%
2018/08/10	30	12.63	41	12.60	12.40	-11	11,489	-0.10%
2018/08/07	5	12.90	2	13.00	12.90	3	11,535	0.03%
2018/08/06	0	0.00	3	13.60	13.65	-3	11,524	-0.03%
2018/08/02	0	0.00	17	13.82	13.55	-17	11,713	-0.15%
2018/08/01	50	13.90	50	13.85	13.80	0	11,702	0.00%
2018/07/31	10	13.95	0	0.00	13.85	10	11,793	0.08%
2018/07/30	65	14.09	60	14.25	13.90	5	11,765	0.04%
2018/07/27	3	14.15	3	13.95	13.95	0	11,709	0.00%
2018/07/26	99	14.11	68	14.29	14.15	31	11,777	0.26%
2018/07/24	1	13.50	0	0.00	13.55	1	11,391	0.01%
2018/07/23	2	13.50	0	0.00	13.45	2	11,384	0.02%
2018/07/20	22	14.11	45	13.96	13.80	-23	11,348	-0.20%
2018/07/19	4	13.63	0	0.00	14.10	4	11,148	0.04%
2018/07/18	1	13.40	3	13.30	13.55	-2	11,136	-0.02%
2018/07/17	0	0.00	3	13.30	13.20	-3	11,029	-0.03%
2018/07/13	8	13.55	3	13.55	13.45	5	10,974	0.05%
2018/07/11	0	0.00	56.1	13.35	13.15	-56.1	10,897	-0.52%
2018/07/10	10	13.70	0	0.00	13.55	10	10,881	0.09%
2018/07/06	0	0.00	5	13.25	13.40	-5	10,787	-0.05%
2018/07/05	6	13.45	0	0.00	13.05	6	10,751	0.06%
2018/07/04	20	13.95	20	13.60	13.55	0	10,676	0.00%
2018/07/02	1	13.90	1	13.90	13.65	0	10,540	0.00%
2018/06/29	5	13.96	6	13.92	13.90	-1	10,606	-0.01%
2018/06/28	1	13.75	5	13.70	13.65	-4	10,542	-0.04%
2018/06/27	7	13.68	7	13.64	13.85	0	10,492	0.00%
2018/06/26	36	13.58	112	13.66	13.70	-76	10,414	-0.73%	大賣/
2018/06/25	105	13.54	5	13.23	13.30	100	9,758	1.02%	大買/
2018/06/22	1	14.40	11	14.35	14.25	-10	9,550	-0.10%
2018/06/21	2	14.80	1	14.80	14.70	1	9,443	0.01%
2018/06/20	7	14.77	6	14.74	14.90	1	9,372	0.01%
2018/06/19	5	14.95	10	15.15	14.95	-5	9,163	-0.05%
2018/06/15	1	14.65	5	14.84	14.95	-4	9,080	-0.04%
2018/06/14	2	14.85	52	14.78	14.65	-50	8,974	-0.56%
2018/06/13	13	14.63	10	14.40	14.35	3	8,788	0.03%
2018/06/12	11	14.75	45	14.84	14.80	-34	8,634	-0.39%
2018/06/11	30	15.34	10	15.25	15.20	20	8,501	0.24%
2018/06/08	40	14.91	4	14.98	14.95	36	8,273	0.44%
2018/06/07	6	15.18	13	15.20	15.05	-7	8,130	-0.09%
2018/06/06	4	14.94	2.2	15.01	15.40	1.8	7,829	0.02%
2018/06/05	19	14.82	16	14.77	14.70	3	7,543	0.04%
2018/06/04	54	15.28	11	15.13	15.35	43	7,316	0.59%
2018/06/01	19	14.89	2	14.80	14.60	17	6,950	0.24%
2018/05/31	23	15.50	25	15.67	15.10	-2	6,711	-0.03%
2018/05/30	3	14.55	7	14.63	14.80	-4	5,943	-0.07%
2018/05/29	54	14.46	222	14.24	14.70	-168	5,542	-3.03%	大賣/鉅額交易
2018/05/28	33	13.67	31	13.73	13.75	2	4,475	0.04%
2018/05/23	0	0.00	2	12.40	12.35	-2	3,886	-0.05%
2018/05/18	6	12.55	0	0.00	12.25	6	3,959	0.15%
2018/05/16	0	0.00	1	12.35	12.25	-1	3,909	-0.03%
2018/05/15	1	12.25	0	0.00	12.20	1	3,879	0.03%
2018/05/14	13	12.17	1	12.15	12.25	12	3,949	0.30%
2018/05/11	0	0.00	1	12.20	11.95	-1	3,894	-0.03%
2018/05/10	0	0.00	1	11.80	11.80	-1	3,763	-0.03%
2018/05/09	1	11.70	1	11.60	11.65	0	3,801	0.00%
2018/05/08	0	0.00	47	11.57	11.65	-47	3,953	-1.19%
2018/05/03	33	11.25	4	11.35	11.15	29	3,972	0.73%
2018/05/02	5	10.95	0	0.00	10.95	5	3,881	0.13%
2018/04/24	0	0.00	15	11.47	11.25	-15	4,402	-0.34%
2018/04/19	10	11.00	0	0.00	11.00	10	4,676	0.21%
2018/04/18	3	11.07	0	0.00	10.90	3	4,791	0.06%
2018/04/17	10	10.95	0	0.00	10.95	10	4,980	0.20%
2018/04/13	0	0.00	1	11.40	11.40	-1	5,556	-0.02%
2018/04/12	15	11.35	0	0.00	11.30	15	6,408	0.23%
2018/04/10	20	11.40	0	0.00	11.25	20	7,394	0.27%
2018/04/02	1	11.70	1	11.65	11.50	0	7,518	0.00%
2018/03/27	3	11.40	4	11.45	11.30	-1	7,335	-0.01%
2018/03/26	0	0.00	10	11.18	11.30	-10	7,395	-0.14%
2018/03/23	0	0.00	2	11.20	11.15	-2	7,383	-0.03%
2018/03/21	0	0.00	25	11.60	11.60	-25	7,332	-0.34%
2018/03/20	25	11.45	0	0.00	11.40	25	7,201	0.35%
2018/03/16	5	11.80	0	0.00	11.75	5	7,160	0.07%
2018/03/14	0	0.00	1	12.05	12.00	-1	7,265	-0.01%
2018/03/12	10	11.90	0	0.00	11.90	10	7,235	0.14%
2018/03/08	0	0.00	2.4	11.66	11.65	-2.4	7,025	-0.03%
2018/03/06	0	0.00	5	11.50	11.45	-5	6,981	-0.07%
2018/03/05	5	11.30	0	0.00	11.25	5	7,105	0.07%
2018/02/27	1	11.75	11	11.55	11.40	-10	7,166	-0.14%
2018/02/26	1	11.35	0	0.00	11.25	1	7,109	0.01%
2018/02/23	1	11.30	11	11.59	11.40	-10	7,145	-0.14%
2018/02/21	16	11.27	47	11.30	11.30	-31	7,163	-0.43%
2018/02/12	55	10.78	0	0.00	10.60	55	7,023	0.78%
2018/02/09	195	10.64	0	0.00	10.75	195	6,977	2.79%	大買/鉅額交易
2018/02/08	15	10.80	27	10.88	10.85	-12	6,910	-0.17%
2018/02/07	2	11.25	0	0.00	11.05	2	6,926	0.03%
2018/02/06	9	10.86	12	10.82	10.85	-3	6,946	-0.04%
2018/01/30	0	0.00	2.1	12.65	12.65	-2.1	6,614	-0.03%
2018/01/26	4	12.55	0	0.00	12.75	4	6,514	0.06%
2018/01/23	8	12.65	21	12.66	12.55	-13	6,370	-0.20%
2018/01/22	21	12.75	0	0.00	12.60	21	6,293	0.33%
2018/01/19	2	12.55	0	0.00	12.40	2	6,280	0.03%
2018/01/18	15	12.85	11	12.80	12.50	4	6,271	0.06%
2018/01/16	2	12.45	40	12.45	12.40	-38	5,996	-0.63%
2018/01/15	35	12.11	0	0.00	12.20	35	5,924	0.59%
2018/01/12	2	13.15	4	12.83	12.80	-2	5,731	-0.03%
2018/01/11	50	13.16	1	12.80	12.95	49	5,662	0.87%
2018/01/10	0	0.00	41	13.35	13.05	-41	5,506	-0.74%
2018/01/09	22	12.78	2	12.60	12.80	20	5,365	0.37%
2018/01/08	4	13.53	11	13.11	13.15	-7	5,139	-0.14%
2018/01/05	5	12.22	141	12.67	12.80	-136	4,280	-3.18%	大賣/鉅額交易
2018/01/04	5	11.65	1	11.50	11.65	4	3,617	0.11%
2018/01/03	0	0.00	141	10.91	10.95	-141	3,259	-4.33%	大賣/鉅額交易
2018/01/02	0	0.00	49	10.70	10.70	-49	3,125	-1.57%