友訊 (2332)-台中銀券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30

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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	21.82	20	21.83	21.75	-3	4,562	-0.07%
2024/11/21	15	21.97	3	21.90	21.50	12	4,415	0.27%
2024/11/20	91	21.89	44	21.95	21.65	47	4,252	1.11%
2024/11/19	2	21.20	4	21.08	21.35	-2	3,801	-0.05%
2024/11/15	0	0.00	4.2	20.23	20.20	-4.2	3,465	-0.12%
2024/11/14	0	0.00	1.2	19.73	19.65	-1.2	3,387	-0.04%
2024/11/13	0	0.00	5	19.11	19.20	-5	3,224	-0.16%
2024/11/12	403	19.06	1	19.45	19.05	402	3,195	12.58%	大買/鉅額交易
2024/11/11	3	20.48	2	20.45	20.30	1	3,052	0.03%
2024/11/08	5	20.00	1	20.60	19.95	4	2,964	0.13%
2024/11/07	11	20.49	32	20.57	20.80	-21	2,807	-0.75%
2024/11/05	0	0.00	2	19.80	19.65	-2	2,587	-0.08%
2024/11/01	6	19.73	4	19.80	19.85	2	2,695	0.07%
2024/10/30	0	0.00	11	19.65	19.10	-11	2,658	-0.41%
2024/10/29	1	19.30	1	19.45	19.35	0	2,635	0.00%
2024/10/28	9	19.48	0	0.00	19.50	9	2,613	0.34%
2024/10/25	0	0.00	14	19.92	19.85	-14	2,588	-0.54%
2024/10/22	0	0.00	5	20.10	19.85	-5	2,512	-0.20%
2024/10/21	5	19.95	2.8	20.14	20.05	2.2	2,519	0.09%
2024/10/18	2	19.70	4	19.95	19.75	-2	2,448	-0.08%
2024/10/08	1	18.75	0	0.00	18.70	1	2,799	0.04%
2024/10/04	1	18.80	0	0.00	18.80	1	2,890	0.03%
2024/09/26	0	0.00	0.3	19.15	19.15	-0.3	3,287	-0.01%
2024/09/24	1	19.40	0	0.00	19.40	1	3,257	0.03%
2024/09/23	0	0.00	6	19.72	19.60	-6	3,246	-0.18%
2024/09/20	5	19.60	1	20.00	19.30	4	3,207	0.12%
2024/09/19	0	0.00	0	19.53	19.60	0	3,130	0.00%
2024/09/16	0	0.00	2	19.65	19.45	-2	3,091	-0.06%
2024/09/13	0	0.00	1	19.30	19.35	-1	3,006	-0.03%
2024/09/11	0	0.00	4	18.76	18.85	-4	2,941	-0.14%
2024/09/09	0	0.00	1	18.80	18.80	-1	2,921	-0.03%
2024/09/05	1	18.15	0	0.00	18.35	1	2,921	0.03%
2024/09/04	1	17.85	1	18.55	18.20	0	2,926	0.00%
2024/09/03	1	18.45	0	0.00	18.40	1	2,889	0.03%
2024/08/26	0	0.00	9	18.77	18.65	-9	2,923	-0.31%
2024/08/21	0	0.00	2	17.95	18.00	-2	3,056	-0.07%
2024/08/20	6	18.02	2	18.05	17.85	4	3,078	0.13%
2024/08/19	1	17.95	1	17.95	18.00	0	3,083	0.00%
2024/08/14	5	17.20	5	17.20	17.20	0	3,117	0.00%
2024/08/12	5	17.25	7	17.22	17.15	-2	3,157	-0.06%
2024/08/09	10	17.34	0	0.00	17.25	10	3,191	0.31%
2024/08/07	0	0.00	2	17.23	17.20	-2	3,208	-0.06%
2024/08/05	2	16.60	72	16.45	16.45	-70	3,133	-2.23%
2024/08/02	2	18.25	3	18.60	18.25	-1	3,037	-0.03%
2024/08/01	0	0.00	1	18.80	18.80	-1	3,033	-0.03%
2024/07/22	6	18.50	6	18.62	18.65	0	2,992	0.00%
2024/07/19	1	19.40	3	19.10	19.10	-2	2,947	-0.07%
2024/07/18	0	0.00	4	19.65	19.60	-4	2,892	-0.14%
2024/07/17	1	19.60	2	19.58	19.55	-1	2,837	-0.04%
2024/07/16	4	19.38	3	19.45	19.45	1	2,807	0.04%
2024/07/15	6	19.58	14	19.75	19.80	-8	2,759	-0.29%
2024/07/12	0.6	19.10	25	19.04	19.10	-24.4	2,371	-1.03%
2024/07/11	0	0.00	2	19.20	19.10	-2	2,353	-0.09%
2024/07/10	2.4	18.85	6	18.90	19.00	-3.6	2,374	-0.15%
2024/07/09	4	18.94	0	0.00	18.85	4	2,376	0.17%
2024/07/08	1	19.15	5	19.20	19.10	-4	2,360	-0.17%
2024/07/05	0	0.00	1	19.30	19.25	-1	2,418	-0.04%
2024/07/04	1	18.85	0	0.00	18.85	1	2,374	0.04%
2024/07/03	3	19.18	2	19.28	19.00	1	2,348	0.04%
2024/07/02	1	18.65	0	0.00	18.45	1	2,121	0.05%
2024/06/28	1	18.24	0	0.00	18.30	1	2,093	0.05%
2024/06/25	3	17.95	0	0.00	18.20	3	2,094	0.14%
2024/06/24	5	18.35	0	0.00	18.20	5	2,093	0.24%
2024/06/21	2	18.25	2	18.35	18.45	0	2,119	0.00%
2024/06/20	0	0.00	20	18.10	18.10	-20	2,077	-0.96%
2024/06/19	0	0.00	1.5	18.20	18.15	-1.5	2,087	-0.07%
2024/06/18	0.5	18.05	1	18.25	18.15	-0.5	2,089	-0.02%
2024/06/11	2	17.85	0	0.00	17.85	2	2,140	0.09%
2024/06/07	0	0.00	1	18.00	17.95	-1	2,168	-0.05%
2024/06/03	5	17.93	15	17.90	17.90	-10	2,332	-0.43%
2024/05/31	11	18.03	1	18.05	17.95	10	2,355	0.42%
2024/05/30	5	18.15	0	0.00	18.05	5	2,405	0.21%
2024/05/29	8	18.34	0	0.00	18.20	8	2,543	0.31%
2024/05/28	20	18.70	21	18.85	18.85	-1	2,520	-0.04%
2024/05/27	6	18.35	0	0.00	18.45	6	2,457	0.24%
2024/05/23	5	18.35	0	0.00	18.20	5	2,545	0.20%
2024/05/21	1	18.29	0	0.00	18.35	1	2,585	0.04%
2024/05/20	4	18.36	0.5	18.30	18.30	3.5	2,658	0.13%
2024/05/17	0	0.00	1	18.35	18.25	-1	2,885	-0.03%
2024/05/16	0.2	17.95	8.2	18.10	18.15	-8	2,919	-0.27%
2024/05/15	8	17.95	0	0.00	17.85	8	2,936	0.27%
2024/05/14	0.5	18.25	0	0.00	18.25	0.5	2,987	0.02%
2024/05/13	0.3	18.00	0	0.00	18.15	0.3	2,982	0.01%
2024/05/10	0.2	18.05	0	0.00	18.10	0.2	2,996	0.01%
2024/05/08	0	0.00	10	18.15	18.05	-10	3,100	-0.32%
2024/05/07	0.5	17.77	0	0.00	17.90	0.5	3,101	0.02%
2024/05/03	10	17.90	9	18.06	17.85	1	3,106	0.03%
2024/05/02	0.1	17.79	0	0.00	18.00	0.1	3,102	0.00%
2024/04/30	0	0.00	0.2	17.96	17.90	-0.2	3,122	-0.01%
2024/04/29	5.3	17.81	0	0.00	17.85	5.3	3,233	0.16%
2024/04/26	0.3	17.75	0	0.00	17.70	0.3	3,231	0.01%
2024/04/24	5	17.70	2	17.75	17.75	3	3,258	0.09%
2024/04/22	0	0.00	1	17.70	17.50	-1	3,312	-0.03%
2024/04/19	3	17.13	0	0.00	17.20	3	3,292	0.09%
2024/04/18	1	17.50	0	0.00	17.60	1	3,263	0.03%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/16	4	17.55	4	17.70	17.30	0	3,278	0.00%
2024/04/15	0	0.00	1	17.95	17.90	-1	3,254	-0.03%
2024/04/12	1.4	18.02	6	17.75	18.10	-4.6	3,246	-0.14%
2024/04/11	6	17.97	0	0.00	17.90	6	3,211	0.19%
2024/04/10	4.6	18.35	5	18.54	18.35	-0.4	3,160	-0.01%
2024/04/09	3	18.30	1	18.50	18.30	2	3,157	0.06%
2024/04/08	1	18.40	0	0.00	18.40	1	3,193	0.03%
2024/04/02	5	18.60	1	18.55	18.55	4	3,216	0.12%
2024/04/01	3	18.60	2	18.70	18.70	1	3,228	0.03%
2024/03/28	2	18.65	2	18.60	18.55	0	3,246	0.00%
2024/03/26	3.2	18.68	0	0.00	18.50	3.2	3,265	0.10%
2024/03/25	1	18.85	1	18.95	18.85	0	3,270	0.00%
2024/03/22	5	18.66	2	18.73	18.70	3	3,321	0.09%
2024/03/20	1	18.50	5	18.60	18.45	-4	3,389	-0.12%
2024/03/19	0	0.00	30	18.70	18.70	-30	3,423	-0.88%
2024/03/18	36	18.61	7	18.74	18.85	29	3,496	0.83%
2024/03/15	40	18.60	0	0.00	18.55	40	3,534	1.13%
2024/03/14	14.1	18.48	7	18.63	18.50	7.1	3,575	0.20%
2024/03/13	3	18.77	1	18.70	18.70	2	3,605	0.06%
2024/03/11	1	18.90	0	0.00	18.95	1	3,704	0.03%
2024/03/08	8	18.96	13	18.84	18.85	-5	3,901	-0.13%
2024/03/07	23	19.42	21	19.80	19.20	2	4,005	0.05%
2024/03/06	2	19.55	4	19.61	19.50	-2	4,070	-0.05%
2024/03/05	30	19.61	4	19.78	19.70	26	4,347	0.60%
2024/03/04	4	19.26	17	19.68	19.65	-13	4,287	-0.30%
2024/02/27	14	19.55	3	19.32	19.15	11	4,082	0.27%
2024/02/26	7	19.69	3	19.55	19.40	4	4,054	0.10%
2024/02/23	3	19.67	1	19.55	19.30	2	4,030	0.05%
2024/02/22	1	19.60	0	0.00	19.60	1	4,046	0.02%
2024/02/21	4	19.68	0	0.00	19.60	4	4,036	0.10%
2024/02/20	19	19.61	11	19.85	19.95	8	3,996	0.20%
2024/02/19	4	19.50	1	19.40	19.40	3	3,815	0.08%
2024/02/16	30	19.49	0	0.00	19.55	30	3,839	0.78%
2024/02/15	20	19.55	112	19.52	19.40	-92	3,810	-2.41%	大賣/
2024/02/05	4	19.00	1	19.10	18.95	3	3,731	0.08%
2024/02/02	11	19.54	10	19.50	19.35	1	3,719	0.03%
2024/02/01	10	19.68	43	19.70	19.70	-33	3,723	-0.89%
2024/01/31	10	19.30	0	0.00	19.35	10	3,641	0.27%
2024/01/29	1	19.40	0	0.00	19.50	1	3,717	0.03%
2024/01/26	1	19.40	5	19.40	19.35	-4	3,744	-0.11%
2024/01/25	2	19.45	0	0.00	19.45	2	3,756	0.05%
2024/01/24	2	19.70	0	0.00	19.50	2	3,761	0.05%
2024/01/23	7	19.50	29	19.44	19.65	-22	3,783	-0.58%
2024/01/22	0	0.00	1	19.00	19.00	-1	3,668	-0.03%
2024/01/16	13	18.89	0	0.00	18.80	13	3,684	0.35%
2024/01/15	1	19.10	1	19.15	19.20	0	3,671	0.00%
2024/01/12	1	19.05	25	19.05	19.10	-24	3,705	-0.65%
2024/01/11	3	18.90	3	19.10	19.10	0	3,724	0.00%
2024/01/05	3	19.47	0	0.00	19.40	3	3,889	0.08%
2024/01/04	55	19.67	0	0.00	19.50	55	3,914	1.41%
2024/01/03	15	19.92	0	0.00	19.90	15	3,934	0.38%
2024/01/02	1	20.05	0	0.00	20.05	1	3,931	0.03%
2023/12/29	16	19.92	0	0.00	19.95	16	3,884	0.41%
2023/12/28	28	19.95	0	0.00	20.10	28	3,908	0.72%
2023/12/27	60	19.77	1	19.70	19.80	59	3,899	1.51%
2023/12/22	4	19.55	1	19.50	19.45	3	3,963	0.08%
2023/12/21	1	19.50	2	19.60	19.55	-1	4,001	-0.02%
2023/12/19	1	19.50	5	19.39	19.35	-4	4,034	-0.10%
2023/12/18	2	19.98	3	20.05	19.80	-1	4,110	-0.02%
2023/12/15	2	19.78	1	19.80	19.80	1	4,472	0.02%
2023/12/14	8	19.75	0	0.00	19.80	8	4,614	0.17%
2023/12/13	2	20.00	1	20.20	19.80	1	4,622	0.02%
2023/12/12	11	19.84	0	0.00	19.75	11	4,650	0.24%
2023/12/11	3	19.87	19	19.80	19.80	-16	4,740	-0.34%
2023/12/08	5.8	19.98	0	0.00	20.00	5.8	4,773	0.12%
2023/12/07	9	20.05	1	20.05	20.00	8	4,822	0.17%
2023/12/06	4	20.24	1	20.45	20.20	3	4,889	0.06%
2023/12/05	3.2	20.39	6	20.31	20.25	-2.8	4,902	-0.06%
2023/12/04	21	20.15	2	20.55	20.45	19	4,908	0.39%
2023/12/01	7	20.21	0	0.00	20.15	7	4,873	0.14%
2023/11/30	12	20.26	15	20.30	20.40	-3	4,859	-0.06%
2023/11/22	2	19.28	0	0.00	19.30	2	5,940	0.03%
2023/11/21	10	19.40	5	19.30	19.30	5	6,510	0.08%
2023/11/17	5	18.90	0	0.00	18.95	5	7,665	0.07%
2023/11/16	0	0.00	21	18.80	18.85	-21	8,482	-0.25%
2023/11/15	3	18.55	0	18.60	18.55	3	9,314	0.03%
2023/11/14	5	18.65	3	18.70	18.70	2	9,980	0.02%
2023/11/13	0	0.00	9	18.40	18.45	-9	10,557	-0.09%
2023/11/10	2	18.25	2	18.55	18.40	0	11,187	0.00%
2023/11/09	15	18.50	0	0.00	18.40	15	11,493	0.13%
2023/11/08	0	0.00	4	18.80	18.70	-4	11,493	-0.03%
2023/11/07	11	18.71	0	0.00	18.65	11	11,485	0.10%
2023/11/06	0	0.00	8	18.98	19.00	-8	11,481	-0.07%
2023/11/03	4	18.60	4	18.70	18.65	0	11,438	0.00%
2023/11/01	5	18.39	0	0.00	18.35	5	11,461	0.04%
2023/10/31	5	18.32	0	0.00	18.30	5	11,466	0.04%
2023/10/27	20	18.60	15	18.55	18.45	5	11,523	0.04%
2023/10/26	3	18.53	0	0.00	18.35	3	11,568	0.03%
2023/10/25	0	0.00	11	18.80	18.85	-11	11,596	-0.09%
2023/10/24	1	18.75	1	18.80	18.85	0	11,611	0.00%
2023/10/23	0	0.00	1	18.65	18.50	-1	11,634	-0.01%
2023/10/20	2	18.30	5	18.25	18.55	-3	11,654	-0.03%
2023/10/19	2	18.60	6	18.65	18.70	-4	11,696	-0.03%
2023/10/18	6	18.45	15	18.52	18.55	-9	11,729	-0.08%
2023/10/17	0	0.00	5	19.55	18.95	-5	11,785	-0.04%
2023/10/16	5	19.33	0	0.00	19.25	5	11,914	0.04%
2023/10/13	3	20.00	0	0.00	19.65	3	12,001	0.02%
2023/10/12	0	0.00	0.1	19.90	20.00	-0.1	12,084	0.00%
2023/10/11	2	19.75	3	19.75	19.70	-1	12,103	-0.01%
2023/10/06	1	20.15	0	0.00	20.15	1	12,113	0.01%
2023/10/02	11	20.60	0	0.00	20.65	11	12,400	0.09%
2023/09/28	0	0.00	7	20.20	20.10	-7	12,461	-0.06%
2023/09/26	0	0.00	3	20.30	20.10	-3	12,762	-0.02%
2023/09/22	0	0.00	10	19.90	19.90	-10	13,386	-0.07%
2023/09/21	6	19.98	1	20.05	19.90	5	13,530	0.04%
2023/09/20	19	20.75	14	20.41	20.35	5	13,698	0.04%
2023/09/19	24	21.17	10	21.35	21.10	14	13,631	0.10%
2023/09/18	8	20.97	3	21.20	20.85	5	13,624	0.04%
2023/09/15	0	0.00	3	20.95	21.00	-3	13,665	-0.02%
2023/09/14	1	21.25	1	21.20	21.20	0	13,596	0.00%
2023/09/13	13	21.26	3	21.15	21.10	10	13,585	0.07%
2023/09/12	13	21.46	2	21.90	21.45	11	13,828	0.08%
2023/09/11	9	22.01	0	0.00	21.70	9	14,095	0.06%
2023/09/08	5	22.65	0.2	22.85	22.60	4.8	14,002	0.03%
2023/09/07	9	23.27	2	23.05	23.05	7	13,929	0.05%
2023/09/06	2	24.10	0	0.00	23.85	2	13,788	0.01%
2023/09/05	5	24.10	0	0.00	24.05	5	13,681	0.04%
2023/09/04	0	0.00	6	24.88	24.00	-6	13,625	-0.04%
2023/09/01	16	24.87	13	24.65	24.70	3	13,482	0.02%
2023/08/31	10	25.14	11	25.20	25.05	-1	13,413	-0.01%
2023/08/29	19	25.23	10	25.17	25.05	9	13,510	0.07%
2023/08/28	13	26.04	15	25.79	25.55	-2	13,347	-0.01%
2023/08/25	41	26.24	24	25.92	25.85	17	12,969	0.13%
2023/08/24	21	25.43	23	25.68	25.65	-2	12,541	-0.02%
2023/08/23	30	25.68	56.4	25.78	25.40	-26.4	12,051	-0.22%
2023/08/22	35	25.38	63	25.36	25.25	-28	11,505	-0.24%
2023/08/21	10	24.67	38	25.00	25.40	-28	10,725	-0.26%
2023/08/18	18	23.59	99	23.83	23.50	-81	9,920	-0.82%
2023/08/17	12	21.04	45	22.88	22.95	-33	9,282	-0.36%
2023/08/16	24.1	21.67	15	21.80	21.40	9.1	8,851	0.10%
2023/08/15	5	20.60	21	21.09	21.15	-16	8,551	-0.19%
2023/08/14	1	19.30	0	0.00	19.25	1	8,335	0.01%
2023/08/11	1	19.45	0	0.00	19.45	1	8,357	0.01%
2023/08/09	0	0.00	15	20.00	19.90	-15	8,519	-0.18%
2023/08/08	0	0.00	15	20.05	19.95	-15	8,578	-0.17%
2023/08/04	0	0.00	1	19.95	19.95	-1	8,556	-0.01%
2023/08/02	21	19.99	0	0.00	19.70	21	8,548	0.25%
2023/07/31	0	0.00	1	20.45	20.15	-1	8,456	-0.01%
2023/07/28	0	0.00	5	19.95	20.00	-5	8,417	-0.06%
2023/07/26	2	20.00	8	20.10	20.00	-6	8,338	-0.07%
2023/07/24	3	20.27	0	0.00	20.25	3	8,262	0.04%
2023/07/21	50	20.95	0	0.00	20.85	50	8,196	0.61%
2023/07/20	38	20.81	0	0.00	20.65	38	8,173	0.46%
2023/07/19	31	22.23	2	22.63	21.50	29	8,036	0.36%
2023/07/18	0	0.00	7	22.03	21.90	-7	7,922	-0.09%
2023/07/17	5	22.50	13	22.42	22.45	-8	7,832	-0.10%
2023/07/14	5	21.95	42	21.58	21.80	-37	7,763	-0.48%
2023/07/13	0	0.00	2	22.00	21.45	-2	7,781	-0.03%
2023/07/12	17	21.57	21	21.76	21.45	-4	7,805	-0.05%
2023/07/11	5	22.12	0	0.00	21.95	5	7,776	0.06%
2023/07/10	3	22.25	5	22.55	22.50	-2	7,679	-0.03%
2023/07/07	3	22.33	7	22.26	22.15	-4	7,624	-0.05%
2023/07/06	6	22.41	12	22.47	22.45	-6	7,518	-0.08%
2023/07/05	8	22.37	11	22.40	22.25	-3	7,433	-0.04%
2023/07/04	16.1	22.62	1.2	22.54	22.55	14.9	7,337	0.20%
2023/07/03	2.2	22.70	45	22.95	23.15	-42.8	7,169	-0.60%
2023/06/30	1	21.70	61.3	21.73	21.85	-60.3	6,712	-0.90%
2023/06/29	1	21.25	0	0.00	21.45	1	6,520	0.02%
2023/06/28	0	0.00	21	21.44	21.15	-21	6,379	-0.33%
2023/06/27	63	21.00	2	21.30	20.70	61	6,202	0.98%
2023/06/26	11	21.45	12	21.32	21.05	-1	6,024	-0.02%
2023/06/21	17.1	21.02	1	20.95	21.05	16.1	6,067	0.27%
2023/06/20	2	20.35	1	20.35	20.25	1	6,010	0.02%
2023/06/19	27	20.02	0	0.00	19.95	27	6,005	0.45%
2023/06/16	27	21.06	2	20.85	20.60	25	5,875	0.43%
2023/06/15	21.1	21.51	29	21.63	21.85	-7.9	5,554	-0.14%
2023/06/14	1	20.50	0	0.00	20.45	1	5,187	0.02%
2023/06/13	0	0.00	0.2	20.55	20.50	-0.2	5,194	0.00%
2023/06/09	0	0.00	1	20.80	20.80	-1	5,123	-0.02%
2023/06/08	5	20.65	0	0.00	20.65	5	5,146	0.10%
2023/06/07	0	20.63	0	0.00	20.70	0	5,100	0.00%
2023/06/06	20.1	20.86	1.5	20.87	20.80	18.6	5,069	0.37%
2023/06/05	31	21.49	0	0.00	21.45	31	4,996	0.62%
2023/06/02	3.3	21.40	39	21.58	21.65	-35.8	4,862	-0.74%
2023/06/01	0	0.00	5	21.03	20.95	-5	4,763	-0.10%
2023/05/31	11	20.76	50	20.83	20.90	-39	4,730	-0.82%
2023/05/30	56	20.39	4	20.54	20.60	52	4,667	1.11%
2023/05/26	1.5	19.97	0	19.50	19.50	1.5	4,719	0.03%
2023/05/25	5	20.14	1	20.25	20.20	4	4,685	0.09%
2023/05/24	5	20.27	5	20.38	20.25	0	4,643	0.00%
2023/05/23	10	20.19	3.2	20.10	20.10	6.8	4,580	0.15%
2023/05/22	35	20.16	1	20.30	20.35	34	4,516	0.75%
2023/05/19	11	20.05	4	19.88	20.05	7	4,386	0.16%
2023/05/17	2	19.18	1.6	18.86	18.90	0.4	4,090	0.01%
2023/05/16	3	19.08	91	19.13	19.05	-88	4,108	-2.14%
2023/05/15	0	0.00	2	18.90	19.25	-2	4,194	-0.05%
2023/04/27	0	17.60	0	0.00	17.55	0	4,001	0.00%
2023/04/20	0	0.00	20	18.55	18.55	-20	3,906	-0.51%
2023/04/17	0	19.20	0	19.15	19.30	0	3,808	0.00%
2023/04/12	0	0.00	3	19.00	18.95	-3	3,676	-0.08%
2023/04/11	0	0.00	5	18.75	18.80	-5	3,635	-0.14%
2023/04/10	0	0.00	1	18.60	18.65	-1	3,644	-0.03%
2023/04/07	0	0.00	2	18.90	18.75	-2	3,704	-0.05%
2023/04/06	0	0.00	10	18.65	18.85	-10	3,926	-0.25%
2023/03/31	1	18.40	5	18.20	18.20	-4	3,907	-0.10%
2023/03/30	0	0.00	1.9	18.28	18.35	-1.9	3,963	-0.05%
2023/03/29	25	18.52	1	18.40	18.30	24	4,340	0.55%
2023/03/28	7	18.71	3	18.87	18.60	4	4,519	0.09%
2023/03/27	0	0.00	12	18.87	18.85	-12	4,384	-0.27%
2023/03/24	13	18.10	12	18.15	18.15	1	4,212	0.02%
2023/03/21	15	16.65	1	16.65	16.65	14	3,908	0.36%
2023/03/20	15	16.55	0	0.00	16.55	15	3,911	0.38%
2023/03/15	0	16.90	1	16.65	16.65	-1	3,842	-0.03%
2023/03/09	0	0.00	3	17.40	17.35	-3	3,739	-0.08%
2023/03/08	0	0.00	10	17.55	17.65	-10	3,715	-0.27%
2023/03/06	0	0.00	2	17.90	17.55	-2	3,634	-0.06%
2023/03/02	0	0.00	1	17.55	17.50	-1	3,447	-0.03%
2023/03/01	7	17.33	0	0.00	17.20	7	3,345	0.21%
2023/02/24	2	17.45	2	17.05	17.20	0	3,224	0.00%
2023/02/23	10	17.10	2	17.05	16.80	8	3,048	0.26%
2023/02/21	0	0.00	11	16.75	16.85	-11	2,910	-0.38%
2023/02/20	2	16.85	1	16.85	16.75	1	2,906	0.03%
2023/02/17	22	16.67	0	0.00	16.65	22	2,861	0.77%
2023/02/16	1	16.80	2	16.73	16.60	-1	2,839	-0.04%
2023/02/15	1	16.20	1	16.20	16.20	0	2,741	0.00%
2023/02/13	11	16.39	1	16.35	16.25	10	2,643	0.38%
2023/02/10	1	15.30	0	0.00	15.30	1	2,454	0.04%
2023/02/09	0	0.00	3	15.55	15.55	-3	2,453	-0.12%
2023/02/06	0	0.00	2	15.65	15.60	-2	2,451	-0.08%
2023/02/03	0	0.00	2	15.60	15.60	-2	2,442	-0.08%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/02/01	3	15.50	0	0.00	15.55	3	2,412	0.12%
2023/01/17	1	15.05	0	0.00	15.05	1	2,372	0.04%
2023/01/13	6	15.16	1	15.25	15.05	5	2,350	0.21%
2023/01/12	1	15.30	0	0.00	15.30	1	2,395	0.04%
2023/01/10	1	15.55	5.1	15.55	15.55	-4.1	2,393	-0.17%
2023/01/09	3	15.55	0	0.00	15.55	3	2,397	0.13%
2023/01/06	9	15.49	1.8	15.57	15.60	7.2	2,400	0.30%
2023/01/04	2	14.98	2	15.15	15.10	0	2,431	0.00%
2023/01/03	0	0.00	5	14.80	14.80	-5	2,425	-0.21%
2022/12/28	1	15.05	9	15.05	14.85	-8	2,505	-0.32%
2022/12/27	2	15.55	0	0.00	15.35	2	2,469	0.08%
2022/12/26	9	16.05	1	16.10	15.80	8	2,385	0.34%
2022/12/22	1	15.65	1	15.65	15.60	0	2,091	0.00%
2022/12/21	5	16.44	6	16.20	15.80	-1	2,031	-0.05%
2022/12/20	0	0.00	4	16.15	16.15	-4	1,621	-0.25%
2022/12/19	1	14.80	0	0.00	14.70	1	1,413	0.07%
2022/12/15	1	15.00	0	0.00	15.05	1	1,430	0.07%
2022/12/14	0	0.00	10	15.10	15.05	-10	1,455	-0.69%
2022/12/12	10	14.96	16	14.87	14.95	-6	1,485	-0.40%
2022/12/09	10	14.63	0	0.00	14.60	10	1,491	0.67%
2022/12/02	5	15.25	0	0.00	15.25	5	1,761	0.28%
2022/11/29	6	14.35	22	14.44	14.85	-16	1,891	-0.85%
2022/11/28	1	14.45	0	0.00	14.45	1	1,964	0.05%
2022/11/25	15	14.65	0	0.00	14.55	15	1,991	0.75%
2022/11/21	0	0.00	8	14.40	14.30	-8	2,145	-0.37%
2022/11/17	1	14.70	0	0.00	14.65	1	2,170	0.05%
2022/11/16	0.1	14.50	0	0.00	14.50	0.1	2,186	0.00%
2022/11/15	4	14.89	0	0.00	14.85	4	2,221	0.18%
2022/11/11	6	15.00	0	0.00	14.90	6	2,278	0.26%
2022/11/09	1	15.10	0	0.00	15.05	1	3,088	0.03%
2022/11/03	0	0.00	0.5	14.95	15.00	-0.5	3,132	-0.02%
2022/10/28	0.5	14.50	0	0.00	14.40	0.5	3,438	0.01%
2022/10/25	0	0.00	1	14.90	14.75	-1	3,749	-0.03%
2022/10/20	1	14.45	0	0.00	14.80	1	3,999	0.03%
2022/10/17	1	14.55	1	14.80	14.85	0	3,952	0.00%
2022/10/14	0	0.00	7	14.79	15.00	-7	3,961	-0.18%
2022/10/13	7.1	14.32	0	0.00	14.20	7.1	3,960	0.18%
2022/10/12	0	0.00	6	15.00	15.25	-6	3,901	-0.15%
2022/10/11	7	14.87	0	0.00	14.70	7	3,917	0.18%
2022/10/07	0	0.00	1	15.40	15.45	-1	3,905	-0.03%
2022/10/06	4.1	15.57	4	15.15	15.15	0.1	3,901	0.00%
2022/10/05	0	0.00	2	15.38	15.30	-2	3,852	-0.05%
2022/09/29	0	0.00	1	14.60	14.60	-1	3,878	-0.03%
2022/09/28	1	14.65	0	0.00	14.25	1	3,868	0.03%
2022/09/27	1	15.15	1	15.20	15.35	0	3,837	0.00%
2022/09/23	2	15.85	0	0.00	15.80	2	3,858	0.05%
2022/09/21	3	16.55	0	0.00	16.25	3	3,826	0.08%
2022/09/13	0	0.00	1	18.05	17.50	-1	3,700	-0.03%
2022/09/12	0	0.00	5	17.60	17.75	-5	3,649	-0.14%
2022/09/06	0	0.00	12.1	17.23	16.95	-12.1	3,516	-0.34%
2022/09/05	0	0.00	13	17.50	17.10	-13	3,477	-0.37%
2022/09/02	0	0.00	5.2	17.19	17.30	-5.2	3,402	-0.15%
2022/09/01	7	16.99	137	16.97	17.00	-130	3,311	-3.93%	大賣/鉅額交易
2022/08/31	0	0.00	1	16.80	16.75	-1	3,279	-0.03%
2022/08/29	1.1	16.50	0	0.00	16.40	1.1	3,276	0.03%
2022/08/26	10	17.20	2	17.35	17.10	8	3,414	0.23%
2022/08/25	0	0.00	2	16.98	17.10	-2	3,289	-0.06%
2022/08/23	2	16.68	1	16.90	16.70	1	3,258	0.03%
2022/08/22	0	0.00	1	16.95	16.85	-1	3,235	-0.03%
2022/08/18	10.1	16.45	0	0.00	16.40	10.1	3,157	0.32%
2022/08/17	23	16.68	0	0.00	16.60	23	3,109	0.74%
2022/08/16	24	17.53	13	17.08	17.20	11	3,011	0.37%
2022/08/15	9	16.77	6	16.70	16.75	3	2,293	0.13%
2022/08/12	7	16.87	0	0.00	16.85	7	2,290	0.31%
2022/08/11	19	16.95	1	17.40	16.85	18	2,287	0.79%
2022/08/10	2	17.15	70	17.05	17.10	-68	2,260	-3.01%
2022/08/09	2	17.00	0	0.00	17.05	2	2,240	0.09%
2022/08/05	2	16.90	7.1	17.24	17.30	-5.1	2,083	-0.24%
2022/08/04	10	16.92	20	16.97	16.75	-10	2,026	-0.49%
2022/08/03	7	17.06	4	16.58	16.60	3	1,952	0.15%
2022/08/02	15.1	17.68	11.1	17.34	17.25	4.1	1,876	0.22%
2022/08/01	2	17.30	15.1	17.20	17.40	-13.1	1,731	-0.75%
2022/07/29	0	0.00	8	17.16	17.20	-8	1,682	-0.48%
2022/07/28	9	16.93	0	0.00	16.55	9	1,594	0.56%
2022/07/27	10	16.55	2.2	16.56	16.90	7.9	1,578	0.50%
2022/07/22	0	0.00	1	16.30	16.35	-1	1,485	-0.07%
2022/07/20	61	16.49	1	16.50	16.10	60	1,474	4.07%
2022/07/19	0	0.00	12	16.15	16.15	-12	1,481	-0.81%
2022/07/18	0	0.00	2	16.18	16.25	-2	1,491	-0.13%
2022/07/13	0.1	15.35	0	0.00	15.20	0.1	1,523	0.01%
2022/07/12	0.1	15.20	0	0.00	15.20	0.1	1,527	0.01%
2022/07/11	5	15.36	4	15.34	15.40	1	1,485	0.07%
2022/07/07	2	14.55	6	14.90	15.05	-4	1,472	-0.27%
2022/07/06	0	0.00	4	14.80	14.60	-4	1,468	-0.27%
2022/07/05	4	14.80	0	0.00	14.60	4	1,480	0.27%
2022/07/04	0	0.00	4	14.30	14.60	-4	1,491	-0.27%
2022/06/30	8	14.75	8	14.90	14.50	0	1,446	0.00%
2022/06/29	8	15.00	0	0.00	14.95	8	1,444	0.55%
2022/06/27	1	15.05	0	0.00	15.10	1	1,527	0.07%
2022/06/23	0	0.00	10	14.75	14.65	-10	1,534	-0.65%
2022/06/20	0.2	14.55	0	0.00	14.35	0.2	1,578	0.01%
2022/06/17	3	14.98	0	0.00	14.85	3	1,555	0.19%
2022/06/16	1	15.10	0	0.00	15.10	1	1,521	0.07%
2022/06/15	0	0.00	5	15.39	15.25	-5	1,521	-0.33%
2022/06/14	3	15.12	0	0.00	15.25	3	1,528	0.20%
2022/06/13	1	15.30	0	0.00	15.25	1	1,536	0.07%
2022/06/09	0	0.00	2	15.80	15.85	-2	1,525	-0.13%
2022/06/07	6	15.78	0	0.00	15.70	6	1,541	0.39%
2022/06/06	4	15.64	6	16.05	16.05	-2	1,533	-0.13%
2022/06/02	11.2	15.75	1	15.70	15.60	10.2	1,410	0.72%
2022/06/01	0.2	15.60	0	0.00	15.60	0.2	1,445	0.01%
2022/05/31	1	15.55	1	15.65	15.55	0	1,445	0.00%
2022/05/27	2	15.40	0	0.00	15.40	2	1,451	0.14%
2022/05/26	3	15.35	0	0.00	15.30	3	1,463	0.20%
2022/05/25	1	15.45	0	0.00	15.40	1	1,470	0.07%
2022/05/24	0.2	15.40	1	15.60	15.30	-0.8	1,493	-0.05%
2022/05/23	1	15.35	0	0.00	15.50	1	1,490	0.07%
2022/05/20	1	15.20	0	0.00	15.20	1	1,492	0.07%
2022/05/16	0.1	15.20	0	0.00	15.05	0.1	1,493	0.01%
2022/05/04	2.1	16.22	0	0.00	16.10	2.1	1,460	0.14%
2022/04/26	0	0.00	1	16.75	16.65	-1	1,427	-0.07%
2022/04/25	2	16.68	0	0.00	16.55	2	1,433	0.14%
2022/04/21	2	17.28	0	0.00	17.25	2	1,411	0.14%
2022/04/20	0	0.00	1.1	17.51	17.60	-1.1	1,393	-0.08%
2022/04/19	0	0.00	1	16.90	17.10	-1	1,346	-0.07%
2022/04/13	0	0.00	3.9	16.48	16.50	-3.9	1,548	-0.25%
2022/04/08	0.1	16.30	0	0.00	16.25	0.1	1,621	0.01%
2022/04/01	1	16.65	0	0.00	16.70	1	1,848	0.05%
2022/03/31	1	17.00	0	0.00	16.85	1	1,869	0.05%
2022/03/30	2	17.40	1	17.40	17.45	1	1,871	0.05%
2022/03/29	0	0.00	24	17.30	17.10	-24	1,897	-1.27%
2022/03/25	0	0.00	0.7	17.25	17.30	-0.7	1,906	-0.04%
2022/03/23	0	0.00	3	17.20	17.15	-3	1,929	-0.16%
2022/03/18	0	0.00	1	16.65	16.65	-1	1,937	-0.05%
2022/03/16	0.8	16.00	0	0.00	16.05	0.8	2,020	0.04%
2022/03/15	0	0.00	2.8	15.95	15.90	-2.8	2,038	-0.14%
2022/03/10	5	15.90	8.1	15.65	16.00	-3.1	2,084	-0.15%
2022/03/08	0	0.00	21	15.46	15.35	-21	2,089	-1.00%
2022/03/07	0	16.10	0	0.00	15.95	0	2,050	0.00%
2022/03/04	5	16.70	1	16.60	16.65	4	2,041	0.20%
2022/03/01	0.1	16.65	0	0.00	16.85	0.1	2,175	0.00%
2022/02/24	1	16.45	0	0.00	16.45	1	2,329	0.04%
2022/02/18	0	0.00	1	17.00	17.15	-1	2,804	-0.04%
2022/02/17	1	16.80	0	0.00	16.75	1	2,835	0.04%
2022/02/16	20	16.90	0	0.00	16.75	20	2,929	0.68%
2022/01/26	1	16.45	0	0.00	16.45	1	3,782	0.03%
2022/01/13	0	0.00	1	17.40	17.40	-1	4,331	-0.02%
2022/01/10	1	17.50	0	0.00	17.55	1	4,560	0.02%
2022/01/06	73	18.17	0	0.00	18.05	73	4,432	1.65%
2022/01/03	0	0.00	3	18.70	18.70	-3	4,470	-0.07%
2021/12/29	0.2	18.60	4	18.60	18.75	-3.8	4,462	-0.09%
2021/12/24	2	18.60	0	0.00	18.60	2	4,372	0.05%
2021/12/23	1	19.00	50	18.85	19.00	-49	4,412	-1.11%
2021/12/20	50	18.20	0.8	18.35	18.35	49.2	4,354	1.13%
2021/12/17	1	18.40	0	0.00	18.35	1	4,350	0.02%
2021/12/16	0	0.00	36.1	18.80	18.90	-36.1	4,316	-0.84%
2021/12/14	10	18.35	0	0.00	18.30	10	4,281	0.23%
2021/12/08	0.2	18.70	0.9	18.40	18.70	-0.7	4,197	-0.02%
2021/12/07	0	18.35	0	0.00	18.25	0	4,194	0.00%
2021/12/03	24	18.23	0	0.00	18.20	24	4,189	0.57%
2021/12/02	2	18.15	0	0.00	18.10	2	4,205	0.05%
2021/12/01	10	18.30	0	0.00	18.25	10	4,208	0.24%
2021/11/29	0	0.00	0	18.45	18.35	0	4,246	0.00%
2021/11/26	1.1	18.87	0	0.00	18.85	1.1	4,214	0.03%
2021/11/25	0.2	19.90	0	0.00	19.50	0.2	4,179	0.00%
2021/11/24	1.2	20.18	1	20.15	20.00	0.2	4,163	0.00%
2021/11/23	1.3	20.46	15.9	20.53	20.20	-14.6	4,171	-0.35%
2021/11/22	5.2	21.69	2.5	21.38	21.45	2.6	4,095	0.06%
2021/11/08	2	19.60	0	0.00	19.40	2	3,946	0.05%
2021/11/05	1	20.80	0	0.00	20.65	1	3,870	0.03%
2021/11/03	0	0.00	3	21.00	20.80	-3	3,873	-0.08%
2021/11/02	0	0.00	1	20.75	20.80	-1	3,869	-0.03%
2021/10/29	1	20.65	2	20.70	20.50	-1	3,691	-0.03%
2021/10/28	1	20.80	0	0.00	20.80	1	3,633	0.03%
2021/10/27	5	21.00	15	20.87	21.00	-10	3,530	-0.28%
2021/10/26	3	20.60	0	0.00	20.80	3	3,468	0.09%
2021/10/25	1	20.75	0	0.00	20.65	1	3,480	0.03%
2021/10/22	1	20.65	1	20.80	20.50	0	3,424	0.00%
2021/10/21	1	20.60	1	20.35	20.50	0	3,439	0.00%
2021/10/14	0	0.00	2	19.25	19.35	-2	4,367	-0.05%
2021/10/07	0	0.00	1	19.00	19.20	-1	4,439	-0.02%
2021/10/01	1	18.50	0	0.00	18.10	1	4,517	0.02%
2021/09/29	1	18.50	2	18.60	18.45	-1	4,688	-0.02%
2021/09/24	2	18.80	0	0.00	18.30	2	5,024	0.04%
2021/09/23	0	0.00	5	18.15	18.45	-5	4,985	-0.10%
2021/09/10	2	17.20	2	17.15	17.15	0	5,128	0.00%
2021/08/31	0	0.00	7	17.25	17.20	-7	5,350	-0.13%
2021/08/23	0	0.00	6	16.65	16.85	-6	5,493	-0.11%
2021/08/12	0	0.00	3	17.90	18.05	-3	5,421	-0.06%
2021/07/30	1	19.90	0	0.00	19.35	1	6,168	0.02%
2021/07/29	0	0.00	5	19.50	20.00	-5	6,186	-0.08%
2021/07/28	0	0.00	1	19.40	19.35	-1	6,150	-0.02%
2021/07/27	13	19.86	31.4	19.85	19.50	-18.4	6,230	-0.30%
2021/07/26	7	20.29	2	20.33	20.15	5	6,289	0.08%
2021/07/23	4	20.48	4	20.60	20.60	0	6,215	0.00%
2021/07/22	10	20.45	21	19.95	20.45	-11	5,744	-0.19%
2021/07/21	10	18.90	10	18.60	18.60	0	5,427	0.00%
2021/07/19	10	19.25	0	0.00	19.10	10	5,613	0.18%
2021/07/16	1	19.20	0	0.00	19.20	1	6,024	0.02%
2021/07/15	2	19.55	10	19.45	19.45	-8	6,085	-0.13%
2021/07/14	0	0.00	10	18.90	18.90	-10	5,965	-0.17%
2021/07/12	0	0.00	5	18.65	18.55	-5	6,027	-0.08%
2021/07/09	5	18.50	0	0.00	18.60	5	6,066	0.08%
2021/07/06	1	19.30	0	0.00	19.35	1	6,849	0.01%
2021/07/05	4	20.19	25	19.50	20.15	-21	6,920	-0.30%
2021/07/02	10	19.10	0	0.00	19.30	10	6,741	0.15%
2021/07/01	15	19.10	0	0.00	19.00	15	6,825	0.22%
2021/06/30	0	0.00	10	19.10	19.05	-10	6,839	-0.15%
2021/06/29	2	18.95	0	0.00	19.05	2	6,873	0.03%
2021/06/28	0	0.00	0.1	19.30	19.30	-0.1	6,907	0.00%
2021/06/24	2	18.95	2	19.00	18.95	0	6,986	0.00%
2021/06/22	4	18.38	0	0.00	18.10	4	7,074	0.06%
2021/06/17	0	0.00	3	19.15	19.15	-3	7,205	-0.04%
2021/06/16	10	18.85	0	0.00	18.85	10	7,241	0.14%
2021/06/11	0	0.00	2	19.65	19.25	-2	7,475	-0.03%
2021/06/08	1	19.70	0	0.00	19.45	1	7,485	0.01%
2021/05/31	0	0.00	11	19.82	20.05	-11	7,504	-0.15%
2021/05/25	0	0.00	1	19.40	19.20	-1	7,579	-0.01%
2021/05/24	11	18.80	0	0.00	18.90	11	7,582	0.15%
2021/05/21	0	0.00	10	18.70	18.85	-10	7,613	-0.13%
2021/05/20	16	18.46	5	18.35	18.35	11	7,723	0.14%
2021/05/19	1	19.80	0	0.00	18.85	1	7,749	0.01%
2021/05/18	0	0.00	4	18.00	18.40	-4	7,543	-0.05%
2021/05/17	4	17.00	10	16.90	17.05	-6	7,551	-0.08%
2021/05/14	8	18.77	7	19.29	18.20	1	7,535	0.01%
2021/05/13	8	17.81	2	17.20	18.60	6	7,498	0.08%
2021/05/12	0	0.00	30	17.50	17.85	-30	7,476	-0.40%
2021/05/10	0	0.00	10	20.75	20.70	-10	7,241	-0.14%
2021/05/07	0	0.00	0.1	20.85	21.25	-0.1	7,273	0.00%
2021/05/06	1	20.10	0.1	20.55	20.00	0.9	7,257	0.01%
2021/05/04	8	20.88	9	20.44	20.40	-1	7,273	-0.01%
2021/05/03	3	21.95	0.3	21.30	21.25	2.7	7,374	0.04%
2021/04/29	1	22.90	0	0.00	22.85	1	7,364	0.01%
2021/04/28	3	23.25	0	0.00	23.20	3	7,494	0.04%
2021/04/27	1	23.45	9	22.59	23.60	-8	7,501	-0.11%
2021/04/26	11	22.75	0	0.00	22.70	11	7,364	0.15%
2021/04/23	35	22.86	4	22.95	22.80	31	7,366	0.42%
2021/04/22	43	23.49	0	0.00	23.15	43	7,341	0.59%
2021/04/21	0	0.00	2	23.45	23.35	-2	6,992	-0.03%
2021/04/20	11	23.59	0	23.75	23.70	11	6,993	0.16%
2021/04/19	10	23.65	0	0.00	23.65	10	7,106	0.14%
2021/04/16	2	23.95	0	0.00	23.85	2	7,109	0.03%
2021/04/15	0	0.00	2	24.20	24.15	-2	7,356	-0.03%
2021/04/14	7	23.99	0	0.00	23.70	7	7,381	0.09%
2021/04/13	12	25.58	100	25.80	24.95	-88	7,423	-1.19%
2021/04/12	12	25.69	3	26.13	26.10	9	7,719	0.12%
2021/04/08	55	25.10	15	24.97	25.05	40	7,311	0.55%
2021/04/06	1	24.20	0	0.00	24.25	1	7,414	0.01%
2021/04/01	10	24.10	0	0.00	24.10	10	7,472	0.13%
2021/03/31	30	24.65	0	0.00	24.40	30	7,565	0.40%
2021/03/30	20	24.40	0.2	24.20	24.45	19.8	8,201	0.24%
2021/03/29	0	24.55	4	24.20	24.10	-4	8,294	-0.05%
2021/03/26	0	0.00	2	24.65	24.35	-2	8,355	-0.02%
2021/03/25	4	25.10	19	25.09	24.70	-15	8,476	-0.18%
2021/03/24	8	24.88	6	24.90	24.65	2	8,573	0.02%
2021/03/23	25	24.95	9	25.06	24.65	16	8,756	0.18%
2021/03/22	3	24.90	29	24.97	24.90	-26	8,859	-0.29%
2021/03/19	0	0.00	5	24.25	24.20	-5	8,967	-0.06%
2021/03/18	27	24.74	6	24.49	24.40	21	9,205	0.23%
2021/03/17	0	0.00	1	24.50	24.30	-1	9,666	-0.01%
2021/03/16	10	24.10	10.7	24.06	24.05	-0.7	10,214	-0.01%
2021/03/15	0	0.00	6	24.05	24.10	-6	10,930	-0.05%
2021/03/12	0.4	24.15	27	24.20	24.30	-26.6	11,261	-0.24%
2021/03/09	0	0.00	1	22.80	23.05	-1	12,599	-0.01%
2021/03/08	20	23.56	10	23.30	23.30	10	12,988	0.08%
2021/03/04	0	0.00	2	23.85	23.80	-2	13,934	-0.01%
2021/03/02	4	25.08	0	0.00	24.30	4	14,512	0.03%
2021/02/25	0	0.00	0.1	25.05	24.90	-0.1	16,307	0.00%
2021/02/24	2	25.15	0	0.00	24.95	2	16,690	0.01%
2021/02/23	6	25.30	3	25.30	25.40	3	16,965	0.02%
2021/02/22	21	25.59	5	25.31	25.45	16	17,300	0.09%
2021/02/19	5	24.90	6	25.18	25.20	-1	17,315	-0.01%
2021/02/18	5	24.35	20	24.83	25.00	-15	17,352	-0.09%
2021/02/17	0	0.00	28	24.89	24.80	-28	17,488	-0.16%
2021/02/04	5	24.40	0	0.00	24.25	5	18,862	0.03%
2021/01/29	0	0.00	2	23.80	24.15	-2	20,338	-0.01%
2021/01/28	0	0.00	80	24.54	24.10	-80	20,288	-0.39%
2021/01/27	2	24.70	0	0.00	24.45	2	20,310	0.01%
2021/01/26	11	24.52	0	0.00	24.45	11	20,419	0.05%
2021/01/25	8	23.93	7	24.70	25.25	1	20,443	0.00%
2021/01/22	0	0.00	10	23.70	23.80	-10	20,225	-0.05%
2021/01/21	4	24.03	0	0.00	23.85	4	20,153	0.02%
2021/01/19	2	25.63	0	0.00	25.50	2	19,904	0.01%
2021/01/18	1	25.00	23	26.02	25.90	-22	19,888	-0.11%
2021/01/15	2	25.98	0	0.00	25.80	2	19,807	0.01%
2021/01/14	8	26.65	7	26.44	26.70	1	19,694	0.01%
2021/01/13	0	0.00	90	26.40	26.40	-90	19,635	-0.46%
2021/01/12	3	26.50	44	26.15	26.10	-41	19,627	-0.21%
2021/01/11	10	27.65	0	0.00	27.35	10	19,445	0.05%
2021/01/08	3	27.18	68	26.95	26.90	-65	19,396	-0.34%
2021/01/07	20	27.79	2	28.08	27.90	18	19,146	0.09%
2021/01/06	31	27.72	3	28.87	28.00	28	19,138	0.15%
2021/01/05	9	29.01	3	30.37	28.85	6	18,887	0.03%
2021/01/04	7	28.98	143	29.18	29.25	-136	18,481	-0.74%	大賣/鉅額交易
2020/12/31	2	29.00	1	28.90	28.70	1	18,409	0.01%
2020/12/30	6	29.03	7	29.09	29.05	-1	18,389	-0.01%
2020/12/29	3	28.97	4	28.78	29.05	-1	18,366	-0.01%
2020/12/28	18	28.48	54	28.61	28.55	-36	18,193	-0.20%
2020/12/25	0	0.00	70	28.45	28.20	-70	18,123	-0.39%
2020/12/24	35	29.25	22	28.84	28.30	13	18,075	0.07%
2020/12/23	5	28.03	8	28.21	28.40	-3	17,531	-0.02%
2020/12/22	15	28.02	0	0.00	27.55	15	17,525	0.09%
2020/12/21	1	28.15	66	28.22	28.05	-65	17,375	-0.37%
2020/12/17	12	28.55	37	28.98	29.15	-25	17,114	-0.15%
2020/12/16	10	28.80	28	28.79	28.55	-18	16,949	-0.11%
2020/12/15	60	28.37	27	28.46	28.35	33	16,987	0.19%
2020/12/14	1	27.90	0	0.00	28.15	1	16,817	0.01%
2020/12/11	84	28.39	17	28.06	28.35	67	16,622	0.40%
2020/12/10	13	29.75	32	29.55	29.50	-19	15,975	-0.12%
2020/12/09	25	29.35	16	28.98	28.95	9	15,487	0.06%
2020/12/08	33	28.29	15	28.43	28.85	18	14,869	0.12%
2020/12/07	57	27.71	12	27.65	28.00	45	14,591	0.31%
2020/12/04	44	26.55	12	26.81	27.25	32	14,306	0.22%
2020/12/03	7	25.26	2	25.35	25.40	5	13,790	0.04%
2020/12/02	2	24.68	91	25.26	25.25	-89	13,659	-0.65%
2020/12/01	29	24.33	1	24.55	24.45	28	13,459	0.21%
2020/11/30	3	23.52	19	23.41	24.05	-16	13,389	-0.12%
2020/11/27	16	23.18	31	23.16	23.05	-15	13,684	-0.11%
2020/11/26	52	22.76	12	22.72	22.75	40	13,364	0.30%
2020/11/25	103	22.70	17	22.71	22.80	86	13,205	0.65%	大買/
2020/11/24	38	22.51	24	21.81	22.80	14	12,683	0.11%
2020/11/23	192	20.99	14	20.99	21.05	178	11,589	1.54%	大買/鉅額交易
2020/11/20	0	0.00	6	20.93	21.40	-6	11,229	-0.05%
2020/11/19	115	20.87	13	20.97	20.55	102	11,119	0.92%	大買/鉅額交易
2020/11/18	32	20.40	2.1	20.46	20.20	29.9	11,100	0.27%
2020/11/17	37	20.17	6	20.08	20.05	31	11,224	0.28%
2020/11/16	0	0.00	2	20.30	20.30	-2	11,432	-0.02%
2020/11/13	1	19.80	0	0.00	20.15	1	11,555	0.01%
2020/11/12	94	20.44	3	20.47	20.10	91	11,497	0.79%
2020/11/11	47	20.42	64	20.69	20.90	-17	10,545	-0.16%
2020/11/06	0	0.00	5	19.00	19.00	-5	9,507	-0.05%
2020/11/04	0	0.00	10	19.08	18.80	-10	9,792	-0.10%
2020/11/03	0	0.00	2	19.15	18.90	-2	9,779	-0.02%
2020/10/29	1	18.50	4	18.04	18.45	-3	9,859	-0.03%
2020/10/19	0	0.00	10	18.50	18.80	-10	11,154	-0.09%
2020/10/16	5	18.50	0	0.00	18.30	5	12,284	0.04%
2020/10/15	0	0.00	5	18.69	18.55	-5	12,340	-0.04%
2020/10/14	1	19.15	0	0.00	19.15	1	12,525	0.01%
2020/10/08	6	19.13	0	0.00	18.95	6	13,027	0.05%
2020/10/07	0	0.00	13	18.99	18.95	-13	13,121	-0.10%
2020/10/06	0	0.00	21	19.14	18.75	-21	13,190	-0.16%
2020/09/28	5	18.15	10	17.95	18.05	-5	14,264	-0.04%
2020/09/25	10	17.15	4	17.55	17.25	6	14,628	0.04%
2020/09/21	0	0.00	32	18.57	18.40	-32	17,453	-0.18%
2020/09/18	2	18.68	4	18.78	18.45	-2	18,724	-0.01%
2020/09/16	2	18.60	2	18.60	18.30	0	20,093	0.00%
2020/09/15	0	0.00	1	18.50	18.35	-1	20,160	0.00%
2020/09/14	1	18.10	0	0.00	18.35	1	20,427	0.00%
2020/09/11	1	17.80	1	17.80	17.95	0	20,533	0.00%
2020/09/10	5	17.95	0	0.00	17.95	5	20,750	0.02%
2020/09/09	6	17.83	1	18.10	18.25	5	20,927	0.02%
2020/09/08	25	18.15	0.4	17.90	17.95	24.6	20,932	0.12%
2020/09/07	105	18.58	230	18.40	18.10	-125	20,986	-0.60%	大買/大賣/鉅額交易
2020/09/04	107	18.55	113	18.50	18.50	-6	21,137	-0.03%	大買/大賣/
2020/09/03	43	19.20	0	0.00	19.05	43	21,304	0.20%
2020/09/02	5	19.96	53	19.10	19.70	-48	21,339	-0.22%
2020/09/01	175	18.63	8	18.69	18.55	167	21,468	0.78%	大買/鉅額交易
2020/08/31	10	18.90	8	18.88	18.90	2	22,529	0.01%
2020/08/28	4	19.05	20	19.35	18.90	-16	22,792	-0.07%
2020/08/27	10	18.95	46.2	19.10	18.85	-36.2	22,718	-0.16%
2020/08/26	40	18.86	11	18.82	18.80	29	22,626	0.13%
2020/08/25	22	18.94	2	19.40	18.90	20	22,715	0.09%
2020/08/24	2	19.25	34	18.97	19.10	-32	22,502	-0.14%
2020/08/21	5	18.40	6	18.53	18.60	-1	22,231	0.00%
2020/08/20	22	17.28	0	0.00	17.70	22	21,981	0.10%
2020/08/19	24	18.72	4	18.88	18.60	20	21,774	0.09%
2020/08/18	0	0.00	1	18.20	18.85	-1	21,484	0.00%
2020/08/17	13	18.66	0	0.00	18.60	13	21,357	0.06%
2020/08/14	9	18.56	10	18.41	18.60	-1	21,046	0.00%
2020/08/12	0	0.00	6	18.00	17.95	-6	20,700	-0.03%
2020/08/11	4	17.74	3	17.60	17.75	1	20,652	0.00%
2020/08/10	2	18.58	35	18.35	18.20	-33	20,700	-0.16%
2020/08/07	1	17.90	0	0.00	17.95	1	21,026	0.00%
2020/08/06	1	18.30	0	0.00	17.85	1	21,102	0.00%
2020/08/05	12	18.01	12	18.04	18.00	0	21,000	0.00%
2020/08/04	15	17.95	10	17.88	17.90	5	20,933	0.02%
2020/08/03	0	0.00	10	17.65	17.50	-10	20,795	-0.05%
2020/07/31	0	0.00	0.4	17.55	17.55	-0.4	20,793	0.00%
2020/07/30	0	0.00	21	17.55	17.70	-21	20,785	-0.10%
2020/07/29	3	17.28	5	17.20	17.15	-2	20,785	-0.01%
2020/07/28	1	17.10	1	17.50	16.90	0	20,938	0.00%
2020/07/27	21	17.40	13	17.30	17.30	8	20,843	0.04%
2020/07/24	43	17.92	10	17.70	17.80	33	20,692	0.16%
2020/07/23	29	18.43	33.9	18.32	18.25	-4.9	20,435	-0.02%
2020/07/22	4	18.68	58	19.20	19.05	-54	20,038	-0.27%
2020/07/21	10	17.55	0	0.00	17.55	10	18,941	0.05%
2020/07/20	2	17.60	0	0.00	17.70	2	18,845	0.01%
2020/07/17	5	17.58	2	17.70	17.50	3	18,634	0.02%
2020/07/16	8	18.45	0	0.00	18.30	8	18,373	0.04%
2020/07/15	2	18.58	30	18.57	18.25	-28	18,286	-0.15%
2020/07/14	2	18.90	3	19.05	18.90	-1	18,136	-0.01%
2020/07/13	11	19.44	8	19.45	19.25	3	18,054	0.02%
2020/07/10	11	19.24	4	18.76	19.20	7	17,983	0.04%
2020/07/09	7	19.34	11	19.56	19.20	-4	17,778	-0.02%
2020/07/08	3	19.05	0	0.00	19.20	3	17,559	0.02%
2020/07/07	13	19.40	4	19.15	19.15	9	17,323	0.05%
2020/07/06	28	19.46	30	19.84	19.90	-2	16,951	-0.01%
2020/07/03	0	0.00	16	19.34	19.00	-16	16,535	-0.10%
2020/07/02	15	19.82	17	19.70	19.95	-2	16,073	-0.01%
2020/07/01	17	19.50	212	19.48	19.40	-195	15,487	-1.26%	大賣/鉅額交易
2020/06/30	244	19.56	39.5	19.54	19.10	204.5	14,947	1.37%	大買/鉅額交易
2020/06/29	35	18.43	199.1	18.37	18.60	-164.1	13,696	-1.20%	大賣/鉅額交易
2020/06/24	160	17.07	69	17.14	16.95	91	12,431	0.73%	大買/
2020/06/23	1	16.75	5	16.75	16.75	-4	11,004	-0.04%
2020/06/22	5	14.65	5	14.95	15.25	0	10,870	0.00%
2020/06/18	5	14.60	5	15.08	14.60	0	10,561	0.00%
2020/06/17	2	15.28	2	15.00	15.00	0	10,446	0.00%
2020/06/16	0	0.00	6	14.95	14.60	-6	10,201	-0.06%
2020/06/15	8	14.26	0	0.00	14.00	8	10,081	0.08%
2020/06/12	7	13.93	2	14.10	14.10	5	9,988	0.05%
2020/06/11	6	14.64	0	0.00	14.45	6	9,849	0.06%
2020/06/10	3	14.38	25	14.41	14.55	-22	9,647	-0.23%
2020/06/09	22	16.00	35	15.92	15.50	-13	9,516	-0.14%
2020/06/08	46	16.03	61	16.30	16.15	-15	9,108	-0.16%
2020/06/05	28	14.66	75	14.39	15.05	-47	8,245	-0.57%
2020/06/04	15	13.60	3	13.80	14.15	12	7,140	0.17%
2020/06/02	5	12.65	0	0.00	12.75	5	6,776	0.07%
2020/06/01	10	12.35	71	12.94	12.85	-61	6,864	-0.89%
2020/05/29	6	12.25	0	0.00	12.25	6	6,781	0.09%
2020/05/28	1	12.30	0	0.00	12.25	1	6,794	0.01%
2020/05/27	10	12.35	0	0.00	12.30	10	6,749	0.15%
2020/05/26	40	12.50	1	12.45	12.45	39	6,830	0.57%
2020/05/18	11	12.85	1	12.55	12.55	10	6,728	0.15%
2020/05/15	20	12.95	5	12.50	12.50	15	6,722	0.22%
2020/05/14	8	13.41	72	13.90	13.10	-64	6,607	-0.97%
2020/05/13	0	0.00	16	13.20	13.20	-16	6,223	-0.26%
2020/05/12	0	0.00	5	12.55	12.55	-5	6,559	-0.08%
2020/05/11	6	12.50	0	0.00	12.65	6	6,565	0.09%
2020/05/07	13	12.78	0	0.00	12.70	13	6,518	0.20%
2020/05/06	63	12.59	0	0.00	12.60	63	6,486	0.97%
2020/05/05	13	12.64	5	12.95	12.65	8	6,448	0.12%
2020/05/04	50	12.45	79	12.94	12.85	-29	6,360	-0.46%
2020/04/30	15	12.35	0	0.00	12.20	15	6,091	0.25%
2020/04/29	0	0.00	6	12.38	12.30	-6	6,058	-0.10%
2020/04/28	0	0.00	1	12.05	12.05	-1	6,094	-0.02%
2020/04/27	1	12.20	0	0.00	12.20	1	6,213	0.02%
2020/04/23	0	0.00	6	11.83	11.75	-6	6,239	-0.10%
2020/04/22	5	11.00	0	0.00	11.60	5	6,351	0.08%
2020/04/20	2	11.85	0	0.00	11.55	2	6,395	0.03%
2020/04/17	0	0.00	1	12.10	11.65	-1	6,396	-0.02%
2020/04/16	2	12.70	0	0.00	12.30	2	6,288	0.03%
2020/04/15	5	12.50	1	12.55	12.50	4	6,255	0.06%
2020/04/14	1	12.55	1	12.50	12.45	0	6,240	0.00%
2020/04/13	1	12.35	5	12.50	12.15	-4	6,138	-0.07%
2020/04/10	25	11.94	20	12.20	12.30	5	6,114	0.08%
2020/04/09	6	11.95	0	0.00	11.85	6	6,179	0.10%
2020/04/06	0	0.00	41	11.55	11.60	-41	6,251	-0.66%
2020/04/01	0	0.00	2	11.45	11.50	-2	6,229	-0.03%
2020/03/31	0	0.00	35	11.63	11.70	-35	6,182	-0.57%
2020/03/30	0	0.00	4	10.55	10.95	-4	6,045	-0.07%
2020/03/27	5	10.60	0	0.00	10.30	5	5,987	0.08%
2020/03/20	0	0.00	2	8.88	8.88	-2	5,850	-0.03%
2020/03/19	35	8.08	2	8.14	8.08	33	5,853	0.56%
2020/03/16	20	10.00	0	0.00	9.89	20	5,615	0.36%
2020/03/13	54	10.01	3	10.23	10.30	51	5,604	0.91%
2020/03/10	20	11.80	1	12.20	12.15	19	5,260	0.36%
2020/03/05	30	13.22	0	0.00	13.15	30	5,204	0.58%
2020/02/27	11	13.25	0	0.00	12.80	11	5,504	0.20%
2020/02/19	1	14.10	0	0.00	14.15	1	5,561	0.02%
2020/02/18	10	14.10	0	0.00	14.05	10	5,497	0.18%
2020/02/17	10	14.00	1	13.95	14.05	9	5,418	0.17%
2020/02/14	2	14.10	0	0.00	14.15	2	5,363	0.04%
2020/02/13	6	14.59	66	14.14	14.55	-60	5,129	-1.17%
2020/02/10	0	0.00	3	13.60	13.60	-3	4,639	-0.06%
2020/02/06	0	0.00	11	13.65	13.65	-11	4,629	-0.24%
2020/02/05	7	13.56	0	0.00	13.35	7	4,577	0.15%
2020/02/04	0	0.00	3	13.57	13.55	-3	4,536	-0.07%
2020/02/03	3	13.38	0	0.00	13.35	3	4,505	0.07%
2020/01/31	40	13.81	4	13.93	13.85	36	4,398	0.82%
2020/01/30	2	13.75	43	13.80	13.65	-41	4,365	-0.94%
2020/01/20	0	0.00	6	14.40	14.35	-6	4,159	-0.14%
2020/01/16	1	14.25	2	14.23	14.20	-1	4,057	-0.02%
2020/01/14	1	13.95	3	13.97	14.00	-2	3,881	-0.05%
2020/01/13	0	0.00	0.2	13.70	13.80	-0.2	3,806	-0.01%
2020/01/10	0	0.00	1	13.70	13.60	-1	3,748	-0.03%
2020/01/09	0	0.00	5	13.53	13.65	-5	3,725	-0.13%
2020/01/08	8	13.31	0	0.00	13.30	8	3,694	0.22%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/06	12	13.44	0	0.00	13.45	12	3,616	0.33%
2020/01/03	3	13.63	2	13.75	13.70	1	3,537	0.03%
2020/01/02	0	0.00	97	13.69	13.65	-97	3,406	-2.85%
2019/12/31	5	13.15	56	13.25	13.30	-51	3,260	-1.56%
2019/12/27	63	13.00	20	13.00	13.00	43	3,153	1.36%
2019/12/24	30	12.85	0	0.00	12.90	30	3,440	0.87%
2019/12/23	30	13.00	0	0.00	13.00	30	3,432	0.87%
2019/12/20	1	13.10	2	13.10	13.05	-1	3,363	-0.03%
2019/12/19	0	0.00	1	13.00	12.90	-1	3,348	-0.03%
2019/12/18	0	0.00	3	12.95	12.90	-3	3,357	-0.09%
2019/12/17	0	0.00	2	12.90	12.90	-2	3,357	-0.06%
2019/12/12	3	12.80	0	0.00	12.70	3	3,258	0.09%
2019/12/10	0	0.00	99	12.98	12.85	-99	3,222	-3.07%
2019/12/09	2	12.65	5	12.70	12.65	-3	3,156	-0.10%
2019/12/05	60	12.65	0	0.00	12.70	60	3,147	1.91%
2019/12/02	3	12.65	6	12.65	12.50	-3	3,191	-0.09%
2019/11/29	1	12.70	1	12.75	12.70	0	3,138	0.00%
2019/11/28	2	12.95	0	0.00	12.90	2	3,132	0.06%
2019/11/27	11	12.95	0	0.00	12.95	11	3,090	0.36%
2019/11/26	2	13.05	0	0.00	12.90	2	3,041	0.07%
2019/11/25	0	0.00	36	12.95	13.25	-36	2,711	-1.33%
2019/11/22	2	12.00	0	0.00	12.05	2	2,461	0.08%
2019/11/21	10	12.08	0	0.00	12.00	10	2,492	0.40%
2019/11/19	2	12.20	0	0.00	12.15	2	2,523	0.08%
2019/11/18	22	12.21	0	0.00	12.20	22	2,715	0.81%
2019/11/07	0	0.00	12	11.98	12.00	-12	2,769	-0.43%
2019/11/06	2	11.85	0	0.00	11.85	2	2,781	0.07%
2019/10/31	2	12.10	0	0.00	11.95	2	2,851	0.07%
2019/10/29	1	12.20	0	0.00	12.10	1	2,909	0.03%
2019/10/28	1	11.95	10	12.05	11.95	-9	2,941	-0.31%
2019/10/22	2	12.15	10	12.10	12.15	-8	3,122	-0.26%
2019/10/21	13	12.24	0	0.00	12.15	13	3,264	0.40%
2019/10/17	0	0.00	1	12.10	12.20	-1	3,291	-0.03%
2019/10/04	2	11.60	0	0.00	11.70	2	3,446	0.06%
2019/10/01	20	11.73	7	11.79	11.75	13	3,686	0.35%
2019/09/27	28	12.29	0	0.00	12.15	28	3,575	0.78%
2019/09/26	10	12.20	0	0.00	12.20	10	3,392	0.29%
2019/09/23	5	12.23	4	12.40	12.45	1	3,399	0.03%
2019/09/04	0	0.00	25	12.85	12.85	-25	3,894	-0.64%
2019/09/03	0	0.00	1	12.80	12.85	-1	3,932	-0.03%
2019/08/30	0	0.00	50	12.60	12.65	-50	3,891	-1.28%
2019/08/27	1	12.10	0	0.00	12.15	1	3,777	0.03%
2019/08/26	0	0.00	2	12.05	11.95	-2	3,792	-0.05%
2019/08/23	3	12.45	0	0.00	12.35	3	3,789	0.08%
2019/08/22	10	12.60	1	12.65	12.40	9	3,871	0.23%
2019/08/21	1	12.75	0	0.00	12.70	1	3,854	0.03%
2019/08/16	20	12.30	0	0.00	12.25	20	3,749	0.53%
2019/08/14	10	12.50	10	12.30	12.30	0	3,863	0.00%
2019/08/12	10	12.30	11	12.55	12.55	-1	3,946	-0.03%
2019/08/08	16	12.29	14	12.16	12.15	2	4,011	0.05%
2019/08/06	11	11.68	0	0.00	12.20	11	4,258	0.26%
2019/08/02	1	12.70	1	12.90	12.65	0	4,635	0.00%
2019/08/01	15	13.10	0	0.00	13.00	15	4,841	0.31%
2019/07/31	1	13.05	0	0.00	13.20	1	4,987	0.02%
2019/07/29	0	0.00	13	13.37	13.30	-13	5,217	-0.25%
2019/07/26	10	13.45	0	0.00	13.30	10	5,509	0.18%
2019/07/25	20	13.40	0	0.00	13.35	20	6,143	0.33%
2019/07/18	4	12.95	0	0.00	12.70	4	6,607	0.06%
2019/07/17	1	12.85	0	0.00	12.80	1	6,612	0.02%
2019/07/16	22	12.90	3	12.95	12.95	19	6,783	0.28%
2019/07/15	4	12.95	0	0.00	12.90	4	6,835	0.06%
2019/07/12	0	0.00	2	13.00	13.00	-2	7,181	-0.03%
2019/07/11	13	13.00	0	0.00	13.05	13	7,279	0.18%
2019/07/10	1	12.90	0	0.00	12.85	1	7,372	0.01%
2019/07/09	2	12.98	0	0.00	12.90	2	7,391	0.03%
2019/07/08	26	13.14	10	13.10	13.10	16	7,410	0.22%
2019/07/05	20	13.40	1	13.25	13.20	19	7,475	0.25%
2019/07/04	0	0.00	1	12.75	12.75	-1	7,287	-0.01%
2019/07/01	1	12.85	10	12.90	12.75	-9	7,445	-0.12%
2019/06/25	0	0.00	1	12.60	12.50	-1	7,759	-0.01%
2019/06/24	1	12.65	0	0.00	12.60	1	7,881	0.01%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	10	12.65	23	12.80	12.55	-13	8,966	-0.14%
2019/06/12	0	0.00	1	12.10	12.40	-1	8,724	-0.01%
2019/06/10	0	0.00	3	11.72	11.75	-3	8,839	-0.03%
2019/06/06	0	0.00	2	11.55	11.60	-2	8,872	-0.02%
2019/05/31	23	11.85	0	0.00	11.80	23	8,947	0.26%
2019/05/29	0	0.00	6	11.40	11.40	-6	9,085	-0.07%
2019/05/28	1	11.40	0	0.00	11.50	1	9,030	0.01%
2019/05/27	8	11.49	0	0.00	11.40	8	9,048	0.09%
2019/05/24	10	11.60	0	0.00	11.50	10	9,051	0.11%
2019/05/21	1	11.50	0	0.00	11.80	1	9,195	0.01%
2019/05/14	6	12.30	3	12.13	12.15	3	9,640	0.03%
2019/05/10	5	13.95	1.1	13.91	13.55	3.9	9,281	0.04%
2019/05/09	21	13.82	17	13.81	13.70	4	9,211	0.04%
2019/05/08	5	14.60	5	14.40	14.35	0	8,996	0.00%
2019/05/07	5	14.95	1	15.10	14.75	4	8,883	0.05%
2019/05/06	1	14.90	8	15.26	14.90	-7	8,966	-0.08%
2019/05/03	19.5	15.23	5	15.20	15.40	14.5	8,773	0.17%
2019/05/02	17	15.05	41.1	15.15	15.05	-24.1	8,496	-0.28%
2019/04/30	0	0.00	1	14.40	14.40	-1	7,845	-0.01%
2019/04/29	0	0.00	5	14.00	13.95	-5	7,805	-0.06%
2019/04/26	1	14.40	38	14.70	14.40	-37	7,745	-0.48%
2019/04/25	6	14.40	0	0.00	14.35	6	7,529	0.08%
2019/04/24	1	14.30	0	0.00	14.10	1	7,564	0.01%
2019/04/22	5	14.20	0	0.00	14.20	5	7,773	0.06%
2019/04/18	3	14.00	4	14.19	13.55	-1	8,125	-0.01%
2019/04/17	0	0.00	4	13.79	13.85	-4	8,543	-0.05%
2019/04/16	0	0.00	2	13.65	13.70	-2	8,497	-0.02%
2019/04/12	0	0.00	2	13.60	13.40	-2	8,563	-0.02%
2019/04/11	1	13.70	102	13.65	13.65	-101	8,640	-1.17%	大賣/鉅額交易
2019/04/09	1	13.75	0	0.00	13.60	1	9,551	0.01%
2019/04/08	0	0.00	3	13.70	13.65	-3	10,077	-0.03%
2019/04/02	2	13.60	0	0.00	13.50	2	10,095	0.02%
2019/04/01	2	13.80	2	13.65	13.60	0	10,052	0.00%
2019/03/27	36	13.64	0	0.00	13.50	36	9,776	0.37%
2019/03/26	1	13.70	0	0.00	13.60	1	9,659	0.01%
2019/03/25	2	13.55	7	13.46	13.45	-5	9,617	-0.05%
2019/03/22	0	0.00	5	14.04	13.80	-5	9,594	-0.05%
2019/03/21	6	14.20	55	14.03	14.00	-49	9,456	-0.52%
2019/03/20	4	13.44	50	13.45	13.50	-46	9,009	-0.51%
2019/03/19	10	13.84	4	13.89	13.40	6	9,052	0.07%
2019/03/18	1	13.30	2	13.20	13.35	-1	8,815	-0.01%
2019/03/14	0	0.00	2	13.35	13.10	-2	9,366	-0.02%
2019/03/13	10	13.05	0	0.00	13.15	10	9,268	0.11%
2019/03/12	10	13.00	2	13.10	13.00	8	9,091	0.09%
2019/03/08	2	12.78	0	0.00	12.80	2	9,112	0.02%
2019/03/07	0	0.00	10	13.10	12.85	-10	9,079	-0.11%
2019/03/06	5	13.10	1	13.10	13.05	4	9,066	0.04%
2019/03/05	20	13.30	10	13.20	13.15	10	9,057	0.11%
2019/03/04	2	13.10	11	13.10	13.10	-9	8,887	-0.10%
2019/02/27	10	13.00	5	13.00	13.00	5	8,894	0.06%
2019/02/25	2	13.13	0	0.00	13.00	2	8,859	0.02%
2019/02/22	2	12.80	10	12.90	13.15	-8	8,853	-0.09%
2019/02/21	8	13.18	1	13.20	12.90	7	8,753	0.08%
2019/02/19	2	13.08	0	0.00	12.85	2	8,593	0.02%
2019/02/18	2	12.88	0	0.00	12.85	2	8,521	0.02%
2019/02/15	1	13.25	5	13.10	13.10	-4	8,447	-0.05%
2019/02/14	126	13.55	16	13.55	13.20	110	8,325	1.32%	大買/鉅額交易
2019/02/13	0	0.00	13	12.75	13.00	-13	7,857	-0.17%
2019/02/12	2	12.50	4.4	12.66	12.70	-2.4	7,717	-0.03%
2019/01/29	1	12.40	3	12.42	12.30	-2	7,570	-0.03%
2019/01/25	2	12.55	2	12.65	12.65	0	7,461	0.00%
2019/01/24	0	0.00	10	12.40	12.50	-10	7,251	-0.14%
2019/01/21	0	0.00	10	12.40	12.35	-10	7,129	-0.14%
2019/01/17	18	12.51	1	12.50	12.45	17	7,081	0.24%
2019/01/16	0	0.00	4	12.34	12.50	-4	7,001	-0.06%
2019/01/15	33	12.94	8	12.78	12.55	25	6,863	0.36%
2019/01/14	8	12.69	4	12.70	12.70	4	6,417	0.06%
2019/01/11	1	12.90	16	12.76	12.60	-15	6,353	-0.24%
2019/01/10	5	12.96	12	13.04	12.95	-7	6,139	-0.11%
2019/01/09	1	13.15	17	13.12	13.10	-16	5,724	-0.28%
2019/01/08	0	0.00	20	11.90	12.00	-20	4,922	-0.41%
2019/01/07	31	12.11	3	12.05	11.95	28	4,858	0.58%
2019/01/03	2	12.10	3	11.75	11.90	-1	4,804	-0.02%
2019/01/02	6	12.21	7	12.20	12.05	-1	4,712	-0.02%
2018/12/28	27.3	12.05	8	12.16	12.05	19.3	4,475	0.43%
2018/12/27	11	11.63	8	12.14	12.20	3	3,741	0.08%
2018/12/26	5	10.90	0	0.00	11.10	5	3,178	0.16%
2018/12/21	0	0.00	1	10.90	10.85	-1	3,065	-0.03%
2018/12/17	2	11.80	0	0.00	11.50	2	3,041	0.07%
2018/12/14	0	0.00	1	11.50	11.50	-1	3,015	-0.03%
2018/12/13	1	11.90	0	0.00	11.70	1	3,009	0.03%
2018/12/12	2	11.83	2	12.20	11.95	0	2,954	0.00%
2018/12/11	13	12.03	13	11.79	11.80	0	2,826	0.00%
2018/12/10	2	11.80	5	12.20	11.80	-3	2,730	-0.11%
2018/12/07	1	11.75	2	11.45	11.80	-1	2,268	-0.04%
2018/12/05	2	11.40	10	11.45	11.30	-8	2,003	-0.40%
2018/12/04	10	11.75	0	0.00	11.50	10	2,041	0.49%
2018/11/28	2	11.05	0	0.00	11.05	2	2,019	0.10%
2018/11/27	0	0.00	50	10.80	10.95	-50	2,022	-2.47%
2018/11/21	0	0.00	18	10.69	10.80	-18	2,009	-0.90%
2018/11/16	0	0.00	10	10.50	10.55	-10	2,013	-0.50%
2018/11/13	30	10.00	0	0.00	10.20	30	2,038	1.47%
2018/10/26	3	9.69	0	0.00	9.68	3	2,677	0.11%
2018/10/25	0	0.00	3	9.75	9.72	-3	2,684	-0.11%
2018/10/24	10	10.00	0	0.00	10.00	10	2,704	0.37%
2018/10/23	0	0.00	8	10.10	9.98	-8	2,783	-0.29%
2018/10/22	8	10.00	10	9.99	10.15	-2	2,861	-0.07%
2018/10/15	0	0.00	5	9.97	10.00	-5	3,510	-0.14%
2018/10/11	25	9.52	25	9.99	9.51	0	3,709	0.00%
2018/10/09	1	10.45	0	0.00	10.55	1	3,635	0.03%
2018/10/08	15	10.70	0	0.00	10.65	15	3,621	0.41%
2018/10/05	0	0.00	1	11.10	10.85	-1	3,693	-0.03%
2018/10/02	1	11.65	0	0.00	11.55	1	3,775	0.03%
2018/09/27	16	11.62	0	0.00	11.65	16	3,936	0.41%
2018/09/19	2	11.35	3	11.27	11.25	-1	4,176	-0.02%
2018/09/14	0	0.00	30	11.20	11.25	-30	5,189	-0.58%
2018/09/12	2	11.15	0	0.00	11.10	2	5,387	0.04%
2018/09/07	0	0.00	20	11.25	11.45	-20	5,922	-0.34%
2018/09/03	0	0.00	1	11.80	11.80	-1	6,623	-0.02%
2018/08/31	0	0.00	5	12.10	12.15	-5	6,757	-0.07%
2018/08/29	0	0.00	6	12.10	12.00	-6	7,542	-0.08%
2018/08/28	2	12.15	1	12.10	12.05	1	7,856	0.01%
2018/08/27	2	12.05	0	0.00	12.05	2	8,213	0.02%
2018/08/23	0	0.00	2	11.73	11.80	-2	9,256	-0.02%
2018/08/20	2	11.30	1	11.40	11.30	1	11,423	0.01%
2018/08/16	0	0.00	2	11.20	11.55	-2	11,452	-0.02%
2018/08/13	19	11.79	0	0.00	11.70	19	11,519	0.16%
2018/08/10	5	12.58	4	12.63	12.40	1	11,489	0.01%
2018/08/08	0	0.00	4	12.71	12.65	-4	11,517	-0.03%
2018/08/07	10	12.90	6	13.16	12.90	4	11,535	0.03%
2018/08/02	11	13.70	10	13.85	13.55	1	11,713	0.01%
2018/08/01	1	13.80	0	0.00	13.80	1	11,702	0.01%
2018/07/30	3	13.98	23	14.02	13.90	-20	11,765	-0.17%
2018/07/26	25	14.22	42	14.20	14.15	-17	11,777	-0.14%
2018/07/23	5	13.45	2	13.50	13.45	3	11,384	0.03%
2018/07/20	10	13.95	7	14.02	13.80	3	11,348	0.03%
2018/07/19	0	0.00	1	13.60	14.10	-1	11,148	-0.01%
2018/07/18	2	13.70	0	0.00	13.55	2	11,136	0.02%
2018/07/16	10	13.45	0	0.00	13.45	10	10,985	0.09%
2018/07/13	13	13.55	3	13.45	13.45	10	10,974	0.09%
2018/07/06	15	13.10	5.1	13.09	13.40	9.9	10,787	0.09%
2018/07/05	5	13.05	0	0.00	13.05	5	10,751	0.05%
2018/07/04	10	13.70	0	0.00	13.55	10	10,676	0.09%
2018/07/03	0	0.00	10	13.40	13.50	-10	10,551	-0.09%
2018/07/02	2	13.90	1	13.60	13.65	1	10,540	0.01%
2018/06/29	0	0.00	3	14.05	13.90	-3	10,606	-0.03%
2018/06/28	15	13.85	0	0.00	13.65	15	10,542	0.14%
2018/06/27	4	13.66	2	13.65	13.85	2	10,492	0.02%
2018/06/26	9	13.74	24	13.68	13.70	-15	10,414	-0.14%
2018/06/25	15	13.47	70	13.80	13.30	-55	9,758	-0.56%
2018/06/22	23	14.32	15	14.45	14.25	8	9,550	0.08%
2018/06/21	12	14.86	0	0.00	14.70	12	9,443	0.13%
2018/06/20	15	14.75	0	0.00	14.90	15	9,372	0.16%
2018/06/19	3	15.05	25	15.10	14.95	-22	9,163	-0.24%
2018/06/15	0	0.00	40	14.75	14.95	-40	9,080	-0.44%
2018/06/14	3	14.78	70	14.55	14.65	-67	8,974	-0.75%
2018/06/13	13	14.48	0	0.00	14.35	13	8,788	0.15%
2018/06/12	2	14.90	0	0.00	14.80	2	8,634	0.02%
2018/06/11	0	0.00	11	15.37	15.20	-11	8,501	-0.13%
2018/06/07	35	15.20	16	15.33	15.05	19	8,130	0.23%
2018/06/06	12	15.44	195	15.17	15.40	-183	7,829	-2.34%	大賣/鉅額交易
2018/06/05	20	14.65	109	15.10	14.70	-89	7,543	-1.18%	大賣/
2018/06/04	46	15.30	1	15.05	15.35	45	7,316	0.62%
2018/06/01	17	14.81	6	14.67	14.60	11	6,950	0.16%
2018/05/31	101	15.70	10	15.68	15.10	91	6,711	1.36%	大買/
2018/05/30	5	14.64	13	14.57	14.80	-8	5,943	-0.13%
2018/05/29	71	14.50	83	14.69	14.70	-12	5,542	-0.22%
2018/05/28	16	13.60	15	13.75	13.75	1	4,475	0.02%
2018/05/25	0	0.00	1	12.40	12.50	-1	3,834	-0.03%
2018/05/24	0	0.00	50	12.40	12.40	-50	3,834	-1.30%
2018/05/21	0	0.00	1	12.45	12.50	-1	3,949	-0.03%
2018/05/16	0	0.00	2	12.35	12.25	-2	3,909	-0.05%
2018/05/15	1	12.20	0	0.00	12.20	1	3,879	0.03%
2018/05/14	0	0.00	10	12.15	12.25	-10	3,949	-0.25%
2018/05/11	5	12.15	9	12.15	11.95	-4	3,894	-0.10%
2018/05/08	0	0.00	8	11.43	11.65	-8	3,953	-0.20%
2018/05/07	6	11.20	0	0.00	11.15	6	3,898	0.15%
2018/05/03	4	11.25	8	11.29	11.15	-4	3,972	-0.10%
2018/04/19	2	11.00	0	0.00	11.00	2	4,676	0.04%
2018/04/18	0	0.00	0.1	10.90	10.90	-0.1	4,791	0.00%
2018/04/17	2	10.90	5	10.95	10.95	-3	4,980	-0.06%
2018/04/16	0	0.00	10	11.20	11.20	-10	5,326	-0.19%
2018/04/13	0	0.00	5	11.40	11.40	-5	5,556	-0.09%
2018/04/10	2	11.30	0	0.00	11.25	2	7,394	0.03%
2018/04/09	0	0.00	3	11.70	11.40	-3	7,521	-0.04%
2018/04/03	10	11.55	3	11.55	11.50	7	7,515	0.09%
2018/03/30	5	11.40	0	0.00	11.40	5	7,397	0.07%
2018/03/29	5	11.40	5	11.50	11.45	0	7,401	0.00%
2018/03/28	0	0.00	10	11.25	11.25	-10	7,342	-0.14%
2018/03/27	1	11.45	0	0.00	11.30	1	7,335	0.01%
2018/03/26	0	0.00	15	11.25	11.30	-15	7,395	-0.20%
2018/03/23	15	11.12	10	11.25	11.15	5	7,383	0.07%
2018/03/21	0	0.00	1	11.80	11.60	-1	7,332	-0.01%
2018/03/20	16	11.54	0	0.00	11.40	16	7,201	0.22%
2018/03/19	0	0.00	1	11.80	11.70	-1	7,168	-0.01%
2018/03/16	0	0.00	3	11.95	11.75	-3	7,160	-0.04%
2018/03/15	18	11.95	0	0.00	11.90	18	7,164	0.25%
2018/03/14	0	0.00	24	11.93	12.00	-24	7,265	-0.33%
2018/03/13	25	11.90	1	11.90	11.85	24	7,252	0.33%
2018/03/12	30	11.95	1	12.05	11.90	29	7,235	0.40%
2018/03/09	1	12.10	15	12.02	11.80	-14	7,196	-0.19%
2018/03/08	0	0.00	3.1	11.50	11.65	-3.1	7,025	-0.04%
2018/03/07	1	11.50	0	0.00	11.30	1	6,963	0.01%
2018/03/06	5	11.65	0	0.00	11.45	5	6,981	0.07%
2018/03/05	27	11.54	0	0.00	11.25	27	7,105	0.38%
2018/03/02	2	11.30	0	0.00	11.40	2	7,130	0.03%
2018/03/01	23	11.41	0	0.00	11.40	23	7,155	0.32%
2018/02/27	5	11.60	0	0.00	11.40	5	7,166	0.07%
2018/02/26	0	0.00	3	11.30	11.25	-3	7,109	-0.04%
2018/02/23	1	11.50	0	0.00	11.40	1	7,145	0.01%
2018/02/22	5	11.20	0	0.00	11.20	5	7,097	0.07%
2018/02/21	13	11.30	0	0.00	11.30	13	7,163	0.18%
2018/02/09	1	10.15	2	10.70	10.75	-1	6,977	-0.01%
2018/02/08	2	10.80	0	0.00	10.85	2	6,910	0.03%
2018/02/07	0	0.00	1	11.35	11.05	-1	6,926	-0.01%
2018/02/06	7	11.25	2	10.83	10.85	5	6,946	0.07%
2018/02/05	11	11.99	0	0.00	11.85	11	6,866	0.16%
2018/02/02	15	12.50	16	12.46	12.45	-1	6,799	-0.01%
2018/02/01	52	13.00	11	12.90	12.85	41	6,761	0.61%
2018/01/31	151	12.87	26	13.01	13.05	125	6,776	1.84%	大買/鉅額交易
2018/01/30	30	12.60	0	0.00	12.65	30	6,614	0.45%
2018/01/29	20	12.90	0	0.00	12.60	20	6,553	0.31%
2018/01/26	0	0.00	51	12.70	12.75	-51	6,514	-0.78%
2018/01/25	31	12.80	1	12.60	12.60	30	6,466	0.46%
2018/01/24	20	12.60	30	12.62	12.55	-10	6,401	-0.16%
2018/01/23	57	12.66	0	0.00	12.55	57	6,370	0.89%
2018/01/22	20	12.40	3	12.40	12.60	17	6,293	0.27%
2018/01/18	0	0.00	12	12.85	12.50	-12	6,271	-0.19%
2018/01/17	10	12.55	16	12.45	12.45	-6	6,067	-0.10%
2018/01/16	0	0.00	1	12.35	12.40	-1	5,996	-0.02%
2018/01/15	10	12.95	0	0.00	12.20	10	5,924	0.17%
2018/01/12	10	13.10	18	13.04	12.80	-8	5,731	-0.14%
2018/01/11	9	12.94	32	13.00	12.95	-23	5,662	-0.41%
2018/01/10	26	13.29	21	13.19	13.05	5	5,506	0.09%
2018/01/09	4	12.80	4	12.95	12.80	0	5,365	0.00%
2018/01/08	36	13.19	37	13.29	13.15	-1	5,139	-0.02%
2018/01/05	55	12.20	66	12.48	12.80	-11	4,280	-0.26%
2018/01/04	40	11.44	21	11.69	11.65	19	3,617	0.53%
2018/01/03	10	10.90	0	0.00	10.95	10	3,259	0.31%