友訊 (2332)-新光-高雄券商分點個股進出

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
21.50
漲跌
▼0.05
漲幅
-0.23%
成交量
10,137張
產業
上市通信網路類股
498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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/03	163	21.59	157.1	21.76	21.50	6	7,216	0.08%	大買/大賣/
2024/12/02	39	21.90	46	21.98	21.55	-7	7,078	-0.10%
2024/11/29	22.1	21.70	18	21.83	21.75	4.1	6,932	0.06%
2024/11/28	107	23.16	74	22.43	21.35	33	6,693	0.49%	大買/
2024/11/27	63	23.17	78.1	23.24	23.20	-15.1	5,629	-0.27%
2024/11/26	0	0.00	3	22.18	22.25	-3	4,837	-0.06%
2024/11/25	12	22.37	6.5	22.24	22.05	5.5	4,733	0.12%
2024/11/22	5.1	21.79	7	21.78	21.75	-1.9	4,562	-0.04%
2024/11/21	8	21.73	6	22.06	21.50	2	4,415	0.04%
2024/11/20	24	21.77	31.5	21.71	21.65	-7.5	4,252	-0.18%
2024/11/19	16	20.99	23	20.98	21.35	-7	3,801	-0.18%
2024/11/18	11	20.41	37.4	20.55	20.15	-26.4	3,521	-0.75%
2024/11/15	7.1	20.24	9	20.21	20.20	-1.9	3,465	-0.05%
2024/11/14	9.3	20.14	9.5	20.12	19.65	-0.3	3,387	-0.01%
2024/11/13	6.2	19.17	0	0.00	19.20	6.2	3,224	0.19%
2024/11/12	3.1	18.93	52	18.69	19.05	-48.9	3,195	-1.53%
2024/11/11	0.2	20.35	9	20.41	20.30	-8.8	3,052	-0.29%
2024/11/08	19.1	20.15	2.1	20.22	19.95	17	2,964	0.57%
2024/11/07	12	20.75	5	20.19	20.80	7	2,807	0.25%
2024/11/06	1.1	19.65	2	19.65	19.60	-0.9	2,563	-0.03%
2024/11/05	0.4	19.57	4	19.68	19.65	-3.6	2,587	-0.14%
2024/11/04	2.3	19.68	1	19.85	19.45	1.3	2,624	0.05%
2024/11/01	6.1	19.67	8	19.70	19.85	-1.9	2,695	-0.07%
2024/10/30	5	19.42	1	19.65	19.10	4	2,658	0.15%
2024/10/29	1	19.35	1	19.50	19.35	0	2,635	0.00%
2024/10/28	3.1	19.56	1	19.95	19.50	2.1	2,613	0.08%
2024/10/25	1	19.95	0.2	19.80	19.85	0.8	2,588	0.03%
2024/10/24	0.2	19.60	1.3	19.66	19.70	-1.2	2,553	-0.05%
2024/10/23	3.2	19.69	98	19.74	19.45	-94.8	2,545	-3.72%
2024/10/22	1	19.80	2	19.93	19.85	-1	2,512	-0.04%
2024/10/21	100	20.00	8	19.99	20.05	92	2,519	3.65%
2024/10/18	16	19.81	21	19.78	19.75	-5	2,448	-0.20%
2024/10/17	0	0.00	6	19.27	19.25	-6	2,342	-0.26%
2024/10/16	2.3	19.01	2.3	18.89	18.90	0	2,365	0.00%
2024/10/15	2	19.55	0.4	19.38	19.25	1.6	2,416	0.06%
2024/10/14	2	18.70	0	0.00	19.25	2	2,763	0.07%
2024/10/11	0.2	18.68	14	18.82	18.85	-13.8	2,765	-0.50%
2024/10/08	0	0.00	4	18.60	18.70	-4	2,799	-0.14%
2024/10/04	0	0.00	0.5	18.85	18.80	-0.5	2,890	-0.02%
2024/09/30	1.1	19.21	3	19.35	19.35	-1.9	2,997	-0.06%
2024/09/26	11	19.32	0	0.00	19.15	11	3,287	0.33%
2024/09/25	77.1	19.70	2	19.55	19.50	75.1	3,276	2.29%
2024/09/24	4.1	19.47	9	19.39	19.40	-4.9	3,257	-0.15%
2024/09/23	1.2	19.53	6	19.75	19.60	-4.8	3,246	-0.15%
2024/09/20	20	19.66	1	19.30	19.30	19	3,207	0.59%
2024/09/19	5	19.47	4	19.40	19.60	1	3,130	0.03%
2024/09/18	15	19.70	3	19.48	19.20	12	3,104	0.39%
2024/09/16	7.1	19.67	12	19.66	19.45	-4.9	3,091	-0.16%
2024/09/13	4.1	19.31	28	19.08	19.35	-23.9	3,006	-0.79%
2024/09/12	0	0.00	1	18.90	18.90	-1	2,950	-0.03%
2024/09/11	4	18.86	3.9	18.97	18.85	0.1	2,941	0.00%
2024/09/10	0	18.85	1	18.80	18.55	-1	2,929	-0.03%
2024/09/09	1	18.10	2	18.25	18.80	-1	2,921	-0.03%
2024/09/05	1	18.65	0	0.00	18.35	1	2,921	0.03%
2024/09/04	5.1	18.12	5.2	18.47	18.20	-0.1	2,926	0.00%
2024/09/03	5	18.53	30	18.56	18.40	-25	2,889	-0.87%
2024/09/02	2	18.85	6	19.00	18.80	-4	2,877	-0.14%
2024/08/30	2	19.00	0.8	18.90	18.90	1.2	2,877	0.04%
2024/08/29	1	18.95	0	0.00	18.90	1	2,884	0.03%
2024/08/27	0	0.00	10	18.80	18.75	-10	2,894	-0.35%
2024/08/26	0	0.00	3	18.70	18.65	-3	2,923	-0.10%
2024/08/23	0	0.00	8	18.31	18.40	-8	2,971	-0.27%
2024/08/22	1	18.45	8	18.37	18.25	-7	3,064	-0.23%
2024/08/21	0	0.00	3	18.00	18.00	-3	3,056	-0.10%
2024/08/20	0	18.00	0	0.00	17.85	0	3,078	0.00%
2024/08/19	0	17.93	3	18.00	18.00	-3	3,083	-0.10%
2024/08/16	1	17.50	1	17.45	17.45	0	3,101	0.00%
2024/08/14	10	17.25	0	0.00	17.20	10	3,117	0.32%
2024/08/12	3	17.28	5	17.43	17.15	-2	3,157	-0.06%
2024/08/09	0	0.00	3	17.50	17.25	-3	3,191	-0.09%
2024/08/08	3	17.40	3	17.15	17.15	0	3,205	0.00%
2024/08/07	0	17.00	3	17.25	17.20	-3	3,208	-0.09%
2024/08/06	4	15.69	4	15.96	16.25	0	3,182	0.00%
2024/08/05	8	16.82	26	16.88	16.45	-18	3,133	-0.57%
2024/08/02	9	18.39	7	18.28	18.25	2	3,037	0.07%
2024/08/01	1	18.65	4	18.76	18.80	-3	3,033	-0.10%
2024/07/31	1	18.35	1	18.50	18.35	0	3,016	0.00%
2024/07/30	0	0.00	4	18.20	18.30	-4	3,027	-0.13%
2024/07/26	0	0.00	23	18.07	18.25	-23	3,005	-0.77%
2024/07/23	0	0.00	20	18.70	18.55	-20	2,997	-0.67%
2024/07/22	9	18.59	33	18.59	18.65	-24	2,992	-0.80%
2024/07/19	4	19.19	23	19.17	19.10	-19	2,947	-0.64%
2024/07/18	2	19.65	14	19.65	19.60	-12	2,892	-0.41%
2024/07/17	12	19.65	15	19.61	19.55	-3	2,837	-0.11%
2024/07/16	6	19.42	9	19.35	19.45	-3	2,807	-0.11%
2024/07/15	71.3	19.73	99	19.78	19.80	-27.8	2,759	-1.01%
2024/07/12	2	19.10	5	19.19	19.10	-3	2,371	-0.13%
2024/07/11	1	19.10	15	19.15	19.10	-14	2,353	-0.59%
2024/07/10	1	18.95	0	0.00	19.00	1	2,374	0.04%
2024/07/09	0	0.00	9	18.97	18.85	-9	2,376	-0.38%
2024/07/08	1	19.05	2	19.13	19.10	-1	2,360	-0.04%
2024/07/05	1	19.30	13	19.34	19.25	-12	2,418	-0.50%
2024/07/04	5.3	19.02	9	18.98	18.85	-3.7	2,374	-0.16%
2024/07/03	42.3	19.24	54	19.19	19.00	-11.7	2,348	-0.50%
2024/07/02	3	18.43	0	0.00	18.45	3	2,121	0.14%
2024/06/28	3	18.25	0	0.00	18.30	3	2,093	0.14%
2024/06/27	2	18.25	2	18.25	18.15	0	2,089	0.00%
2024/06/25	3	17.95	0	0.00	18.20	3	2,094	0.14%
2024/06/21	1	18.35	3	18.35	18.45	-2	2,119	-0.09%
2024/06/20	30	18.15	3	18.20	18.10	27	2,077	1.30%
2024/06/18	0	0.00	0	18.14	18.15	0	2,089	0.00%
2024/06/17	0	0.00	9	18.15	18.20	-9	2,112	-0.43%
2024/06/14	0	0.00	6	18.00	17.95	-6	2,111	-0.28%
2024/06/12	11	17.70	30	17.70	17.65	-19	2,124	-0.89%
2024/06/11	8	17.90	1	18.05	17.85	7	2,140	0.33%
2024/06/06	3	17.80	0	0.00	17.80	3	2,179	0.14%
2024/06/05	0	0.00	3	17.90	17.85	-3	2,187	-0.14%
2024/06/04	3.3	17.76	0	0.00	17.70	3.3	2,251	0.15%
2024/06/03	13	17.98	0	0.00	17.90	13	2,332	0.56%
2024/05/31	1	18.00	0	0.00	17.95	1	2,355	0.04%
2024/05/30	6.1	18.27	3	18.30	18.05	3.1	2,405	0.13%
2024/05/29	14	18.29	0	0.00	18.20	14	2,543	0.55%
2024/05/28	0	0.00	6	18.80	18.85	-6	2,520	-0.24%
2024/05/24	1	18.60	1	18.40	18.35	0	2,517	0.00%
2024/05/23	0.1	18.35	0	0.00	18.20	0.1	2,545	0.00%
2024/05/22	1	18.55	0	0.00	18.50	1	2,581	0.04%
2024/05/21	3	18.20	0	18.20	18.35	3	2,585	0.12%
2024/05/17	0	0.00	5	18.34	18.25	-5	2,885	-0.17%
2024/05/16	5	18.10	0	0.00	18.15	5	2,919	0.17%
2024/05/15	0	17.94	2	17.95	17.85	-2	2,936	-0.07%
2024/05/14	0	0.00	4	18.39	18.25	-4	2,987	-0.13%
2024/05/13	0.1	18.00	0	0.00	18.15	0.1	2,982	0.00%
2024/05/10	10	18.00	0	0.00	18.10	10	2,996	0.33%
2024/05/09	2.1	18.14	0	0.00	17.95	2.1	3,098	0.07%
2024/05/08	1.1	18.04	0	0.00	18.05	1.1	3,100	0.04%
2024/05/07	0.1	17.80	2	17.88	17.90	-1.9	3,101	-0.06%
2024/05/06	0	0.00	1	17.95	17.90	-1	3,099	-0.03%
2024/05/03	3	17.80	1	18.15	17.85	2	3,106	0.06%
2024/04/30	1	17.80	0	0.00	17.90	1	3,122	0.03%
2024/04/29	0	0.00	15	17.85	17.85	-15	3,233	-0.46%
2024/04/25	0	0.00	5	17.70	17.65	-5	3,228	-0.15%
2024/04/24	10	17.75	1	17.65	17.75	9	3,258	0.28%
2024/04/23	1	17.70	0	0.00	17.55	1	3,286	0.03%
2024/04/22	0	0.00	6	17.70	17.50	-6	3,312	-0.18%
2024/04/19	8	17.27	0	0.00	17.20	8	3,292	0.24%
2024/04/17	5	17.55	0	0.00	17.50	5	3,279	0.15%
2024/04/16	22	17.41	4	17.25	17.30	18	3,278	0.55%
2024/04/12	11	17.84	6	17.78	18.10	5	3,246	0.15%
2024/04/11	15	18.00	0	0.00	17.90	15	3,211	0.47%
2024/04/10	5	18.60	2	18.40	18.35	3	3,160	0.09%
2024/04/09	3.3	18.30	0	0.00	18.30	3.3	3,157	0.10%
2024/04/08	5	18.32	0	0.00	18.40	5	3,193	0.16%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/03/29	5	18.55	1	18.50	18.60	4	3,243	0.12%
2024/03/28	5	18.70	0	0.00	18.55	5	3,246	0.15%
2024/03/27	0.7	18.60	0	0.00	18.60	0.7	3,246	0.02%
2024/03/26	9	18.51	0	0.00	18.50	9	3,265	0.28%
2024/03/25	0.1	18.85	3	18.90	18.85	-2.9	3,270	-0.09%
2024/03/22	5.1	18.75	0	0.00	18.70	5.1	3,321	0.15%
2024/03/21	0	0.00	17	18.56	18.65	-17	3,372	-0.50%
2024/03/20	16.8	18.53	2	18.65	18.45	14.8	3,389	0.44%
2024/03/19	12	18.66	0	0.00	18.70	12	3,423	0.35%
2024/03/18	0	0.00	1	18.85	18.85	-1	3,496	-0.03%
2024/03/15	0	18.60	2	18.55	18.55	-2	3,534	-0.06%
2024/03/14	0	18.73	0	0.00	18.50	0	3,575	0.00%
2024/03/13	20	18.92	0	0.00	18.70	20	3,605	0.55%
2024/03/12	2	19.00	10	19.00	18.95	-8	3,627	-0.22%
2024/03/08	9	18.85	28	19.09	18.85	-19	3,901	-0.49%
2024/03/07	19	19.48	43	19.48	19.20	-24	4,005	-0.60%
2024/03/06	17	19.55	0	0.00	19.50	17	4,070	0.42%
2024/03/05	12	19.50	12	19.53	19.70	0	4,347	0.00%
2024/03/04	13	19.69	11	19.71	19.65	2	4,287	0.05%
2024/03/01	1	19.15	0	0.00	19.10	1	4,119	0.02%
2024/02/29	2	19.40	0.5	19.30	19.35	1.5	4,093	0.04%
2024/02/27	6	19.27	0	0.00	19.15	6	4,082	0.15%
2024/02/26	1	19.65	1	19.50	19.40	0	4,054	0.00%
2024/02/23	22	19.46	1	19.60	19.30	21	4,030	0.52%
2024/02/22	1	19.75	0	0.00	19.60	1	4,046	0.02%
2024/02/21	13	19.65	2	19.65	19.60	11	4,036	0.27%
2024/02/20	40.5	19.75	47	19.81	19.95	-6.5	3,996	-0.16%
2024/02/19	0	19.48	2	19.35	19.40	-2	3,815	-0.05%
2024/02/15	4	19.43	6	19.55	19.40	-2	3,810	-0.05%
2024/02/05	4	19.04	0	0.00	18.95	4	3,731	0.11%
2024/02/02	5	19.49	1	19.50	19.35	4	3,719	0.11%
2024/02/01	26	19.80	41	19.69	19.70	-15	3,723	-0.40%
2024/01/31	1	19.25	0	0.00	19.35	1	3,641	0.03%
2024/01/26	0	0.00	1	19.45	19.35	-1	3,744	-0.03%
2024/01/25	3	19.40	0	0.00	19.45	3	3,756	0.08%
2024/01/24	0	19.40	1	19.60	19.50	-1	3,761	-0.03%
2024/01/23	22	19.54	5	19.66	19.65	17	3,783	0.45%
2024/01/22	5	18.90	8	18.95	19.00	-3	3,668	-0.08%
2024/01/18	8	18.59	0	0.00	18.50	8	3,690	0.22%
2024/01/17	3	18.45	1	18.50	18.60	2	3,681	0.06%
2024/01/16	4	18.84	2	18.85	18.80	2	3,684	0.05%
2024/01/12	3	19.05	0	0.00	19.10	3	3,705	0.08%
2024/01/10	4	19.04	0	0.00	19.05	4	3,792	0.11%
2024/01/09	4	19.10	1	19.10	19.20	3	3,837	0.08%
2024/01/08	3	19.30	4	19.35	19.35	-1	3,868	-0.03%
2024/01/05	0	19.55	0	0.00	19.40	0	3,889	0.00%
2024/01/04	9	19.56	5	19.55	19.50	4	3,914	0.10%
2024/01/03	3	19.85	0	0.00	19.90	3	3,934	0.08%
2024/01/02	12	20.30	16	20.13	20.05	-4	3,931	-0.10%
2023/12/28	5	20.10	8	20.00	20.10	-3	3,908	-0.08%
2023/12/26	2	19.58	1	19.45	19.60	1	3,925	0.03%
2023/12/25	2	19.35	28	19.35	19.30	-26	3,937	-0.66%
2023/12/22	53	19.65	41	19.59	19.45	12	3,963	0.30%
2023/12/20	41	19.71	43	19.69	19.65	-2	4,019	-0.05%
2023/12/19	7	19.42	0	0.00	19.35	7	4,034	0.17%
2023/12/18	16.3	19.99	5	19.85	19.80	11.3	4,110	0.27%
2023/12/14	4	19.76	1	19.95	19.80	3	4,614	0.07%
2023/12/13	15	19.97	11	20.20	19.80	4	4,622	0.09%
2023/12/12	8	19.70	2	19.70	19.75	6	4,650	0.13%
2023/12/11	6	19.83	2	20.05	19.80	4	4,740	0.08%
2023/12/08	4	19.93	0	0.00	20.00	4	4,773	0.08%
2023/12/07	4	19.96	0	0.00	20.00	4	4,822	0.08%
2023/12/06	6	20.26	3	20.40	20.20	3	4,889	0.06%
2023/12/05	29	20.28	87	20.46	20.25	-58	4,902	-1.18%
2023/12/04	4	20.00	61	20.54	20.45	-57	4,908	-1.16%
2023/12/01	45	20.22	2	20.15	20.15	43	4,873	0.88%
2023/11/30	107	20.21	27.3	20.12	20.40	79.7	4,859	1.64%	大買/
2023/11/29	0.1	19.40	0	0.00	19.25	0.1	4,757	0.00%
2023/11/28	0	0.00	1	19.25	19.20	-1	4,929	-0.02%
2023/11/27	6	19.10	0	0.00	19.00	6	5,049	0.12%
2023/11/22	1	19.35	0	0.00	19.30	1	5,940	0.02%
2023/11/21	15	19.30	3	19.40	19.30	12	6,510	0.18%
2023/11/20	5.3	19.10	13	19.12	19.05	-7.7	7,012	-0.11%
2023/11/17	10	18.95	3	18.95	18.95	7	7,665	0.09%
2023/11/16	0	0.00	9	18.78	18.85	-9	8,482	-0.11%
2023/11/15	4	18.55	14	18.93	18.55	-10	9,314	-0.11%
2023/11/14	0.1	18.75	6	18.73	18.70	-5.9	9,980	-0.06%
2023/11/09	7	18.40	2	18.48	18.40	5	11,493	0.04%
2023/11/08	21	18.76	15	18.74	18.70	6	11,493	0.05%
2023/11/07	13	18.75	3	19.02	18.65	10	11,485	0.09%
2023/11/06	3	18.90	9	18.95	19.00	-6	11,481	-0.05%
2023/11/03	4	18.59	10	18.73	18.65	-6	11,438	-0.05%
2023/11/02	5	18.54	9	18.68	18.55	-4	11,430	-0.03%
2023/11/01	9	18.24	5	18.45	18.35	4	11,461	0.03%
2023/10/31	21	18.59	17	18.90	18.30	4	11,466	0.03%
2023/10/30	4	18.54	5	18.62	18.55	-1	11,500	-0.01%
2023/10/27	3	18.47	8	18.58	18.45	-5	11,523	-0.04%
2023/10/26	15	18.43	2	18.63	18.35	13	11,568	0.11%
2023/10/25	11	18.91	5	18.90	18.85	6	11,596	0.05%
2023/10/24	0	0.00	3	18.90	18.85	-3	11,611	-0.03%
2023/10/20	3	18.25	1	18.30	18.55	2	11,654	0.02%
2023/10/19	1.1	18.61	0	0.00	18.70	1.1	11,696	0.01%
2023/10/18	9	18.47	2	18.55	18.55	7	11,729	0.06%
2023/10/17	13	19.07	3	19.17	18.95	10	11,785	0.08%
2023/10/16	1	19.25	0	19.35	19.25	1	11,914	0.01%
2023/10/13	3	19.75	0	0.00	19.65	3	12,001	0.03%
2023/10/12	0	0.00	3	20.10	20.00	-3	12,084	-0.02%
2023/10/06	0	0.00	17	20.43	20.15	-17	12,113	-0.14%
2023/10/05	11	20.42	0	0.00	20.35	11	12,157	0.09%
2023/10/04	10	20.03	31	20.03	20.25	-21	12,249	-0.17%
2023/10/03	0	0.00	9	20.35	20.25	-9	12,311	-0.07%
2023/10/02	4.3	20.47	5	20.57	20.65	-0.7	12,400	-0.01%
2023/09/28	24	20.19	0	0.00	20.10	24	12,461	0.19%
2023/09/26	16	20.22	2	20.10	20.10	14	12,762	0.11%
2023/09/25	0	0.00	10	20.42	20.35	-10	13,199	-0.08%
2023/09/22	1	19.95	3	20.10	19.90	-2	13,386	-0.01%
2023/09/21	13	19.94	1	20.00	19.90	12	13,530	0.09%
2023/09/20	18	20.59	0	0.00	20.35	18	13,698	0.13%
2023/09/19	1	21.20	4	21.19	21.10	-3	13,631	-0.02%
2023/09/18	12.7	20.98	0	0.00	20.85	12.7	13,624	0.09%
2023/09/15	11	20.90	16	20.94	21.00	-5	13,665	-0.04%
2023/09/14	23	21.20	3	21.20	21.20	20	13,596	0.15%
2023/09/13	14.3	21.14	6	21.22	21.10	8.3	13,585	0.06%
2023/09/12	7	21.50	9	21.40	21.45	-2	13,828	-0.01%
2023/09/11	6	21.88	16	21.80	21.70	-10	14,095	-0.07%
2023/09/08	4	22.64	0	0.00	22.60	4	14,002	0.03%
2023/09/07	11	23.27	18	23.11	23.05	-7	13,929	-0.05%
2023/09/06	11	24.18	9	24.42	23.85	2	13,788	0.01%
2023/09/05	5	24.11	2	24.10	24.05	3	13,681	0.02%
2023/09/04	14	24.33	23.2	24.09	24.00	-9.2	13,625	-0.07%
2023/09/01	10	25.02	9.1	25.03	24.70	0.9	13,482	0.01%
2023/08/31	31	25.15	34	25.20	25.05	-3	13,413	-0.02%
2023/08/30	13	25.43	4	25.40	25.10	9	13,465	0.07%
2023/08/29	16	25.36	23.1	25.35	25.05	-7.1	13,510	-0.05%
2023/08/28	98.1	26.10	102	25.75	25.55	-3.9	13,347	-0.03%	大賣/
2023/08/25	69	26.24	61.5	26.36	25.85	7.5	12,969	0.06%
2023/08/24	37	25.86	31.3	25.60	25.65	5.7	12,541	0.05%
2023/08/23	65	25.81	57.3	25.75	25.40	7.7	12,051	0.06%
2023/08/22	92.2	25.43	94.7	25.36	25.25	-2.5	11,505	-0.02%
2023/08/21	73	24.95	98.2	24.93	25.40	-25.2	10,725	-0.23%
2023/08/18	66	23.59	55	23.61	23.50	11	9,920	0.11%
2023/08/17	51	22.16	65	22.02	22.95	-14	9,282	-0.15%
2023/08/16	152	21.64	141.7	21.65	21.40	10.3	8,851	0.12%	大買/大賣/
2023/08/15	15	20.89	18.2	21.10	21.15	-3.2	8,551	-0.04%
2023/08/10	4	19.70	0	0.00	19.50	4	8,455	0.05%
2023/08/07	0	0.00	7	20.41	20.30	-7	8,593	-0.08%
2023/08/04	0	19.80	0	0.00	19.95	0	8,556	0.00%
2023/08/01	2	20.10	0	0.00	20.10	2	8,481	0.02%
2023/07/31	0	0.00	2	20.50	20.15	-2	8,456	-0.02%
2023/07/28	14	19.98	1	19.95	20.00	13	8,417	0.15%
2023/07/27	0.1	20.20	0	0.00	20.20	0.1	8,365	0.00%
2023/07/26	8	20.28	1	20.10	20.00	7	8,338	0.08%
2023/07/25	10	20.63	1	20.65	20.60	9	8,283	0.11%
2023/07/24	0	0.00	5	20.60	20.25	-5	8,262	-0.06%
2023/07/21	0	0.00	0.2	20.88	20.85	-0.2	8,196	0.00%
2023/07/20	0.3	20.80	1	20.90	20.65	-0.7	8,173	-0.01%
2023/07/19	18	22.06	7	21.78	21.50	11	8,036	0.14%
2023/07/18	1	22.45	1	22.45	21.90	0	7,922	0.00%
2023/07/17	3	22.45	2	22.55	22.45	1	7,832	0.01%
2023/07/14	6	21.55	1	21.90	21.80	5	7,763	0.06%
2023/07/13	1	21.45	2	22.00	21.45	-1	7,781	-0.01%
2023/07/12	4	21.54	1	21.55	21.45	3	7,805	0.04%
2023/07/11	0	21.85	109	21.85	21.95	-109	7,776	-1.40%	大賣/鉅額交易
2023/07/10	1	22.60	11	22.43	22.50	-10	7,679	-0.13%
2023/07/07	5	22.06	12	22.03	22.15	-7	7,624	-0.09%
2023/07/06	2	22.60	0	0.00	22.45	2	7,518	0.03%
2023/07/05	5	22.28	11.3	22.40	22.25	-6.3	7,433	-0.08%
2023/07/04	26.4	22.72	16.1	22.54	22.55	10.3	7,337	0.14%
2023/07/03	30	22.76	22.8	22.94	23.15	7.2	7,169	0.10%
2023/06/30	2	21.73	10.1	21.81	21.85	-8.1	6,712	-0.12%
2023/06/29	8.1	21.27	2	21.53	21.45	6.1	6,520	0.09%
2023/06/28	24	21.38	31	21.52	21.15	-7	6,379	-0.11%
2023/06/27	120	21.59	53	21.44	20.70	67	6,202	1.08%	大買/
2023/06/26	40	21.33	11	21.36	21.05	29	6,024	0.48%
2023/06/21	5	20.98	3	21.02	21.05	2	6,067	0.03%
2023/06/20	0	0.00	1	20.30	20.25	-1	6,010	-0.02%
2023/06/19	5	20.18	49	20.05	19.95	-44	6,005	-0.73%
2023/06/16	25.1	20.86	14	20.77	20.60	11.1	5,875	0.19%
2023/06/15	43	21.64	26	21.42	21.85	17	5,554	0.31%
2023/06/14	0	0.00	3	20.63	20.45	-3	5,187	-0.06%
2023/06/13	4	20.51	30	20.55	20.50	-26	5,194	-0.50%
2023/06/12	2	20.50	2	20.50	20.45	0	5,178	0.00%
2023/06/09	0	0.00	5	20.65	20.80	-5	5,123	-0.10%
2023/06/08	2	20.75	5	20.87	20.65	-3	5,146	-0.06%
2023/06/07	0	0.00	4	20.64	20.70	-4	5,100	-0.08%
2023/06/06	0	0.00	17	20.86	20.80	-17	5,069	-0.34%
2023/06/05	9	21.44	0	21.55	21.45	9	4,996	0.18%
2023/06/02	17	21.43	25	21.50	21.65	-8	4,862	-0.16%
2023/06/01	18	20.98	9	21.07	20.95	9	4,763	0.19%
2023/05/31	14	20.88	26	20.94	20.90	-12	4,730	-0.25%
2023/05/30	39	20.47	16	20.48	20.60	23	4,667	0.49%
2023/05/29	16.3	20.03	20	20.02	19.95	-3.7	4,623	-0.08%
2023/05/26	5.2	19.63	40	19.59	19.50	-34.8	4,719	-0.74%
2023/05/25	5	20.16	6	20.08	20.20	-1	4,685	-0.02%
2023/05/24	3	20.32	9	20.31	20.25	-6	4,643	-0.13%
2023/05/23	4	20.10	9	20.17	20.10	-5	4,580	-0.11%
2023/05/22	54	20.29	64	20.24	20.35	-10	4,516	-0.22%
2023/05/19	128	20.00	118	20.02	20.05	10	4,386	0.23%	大買/大賣/
2023/05/18	12	19.21	3	19.17	19.20	9	4,153	0.22%
2023/05/17	1	18.90	6	19.04	18.90	-5	4,090	-0.12%
2023/05/16	10	19.20	9	19.36	19.05	1	4,108	0.02%
2023/05/15	32	18.71	5.8	18.95	19.25	26.3	4,194	0.63%
2023/05/12	31	17.64	3	17.55	18.55	28	4,105	0.68%
2023/05/11	31	17.64	3	17.55	17.50	28	4,037	0.69%
2023/05/10	2.1	17.90	0	17.85	17.85	2.1	4,010	0.05%
2023/05/09	2	18.15	0	0.00	18.10	2	3,994	0.05%
2023/05/08	1	17.55	4	17.89	18.05	-3	3,984	-0.08%
2023/05/05	2	18.08	0	0.00	18.00	2	3,978	0.05%
2023/05/04	0	0.00	30	17.98	18.00	-30	3,986	-0.75%
2023/05/03	4	17.70	4	17.68	17.70	0	3,983	0.00%
2023/05/02	0	0.00	77	17.88	17.90	-77	3,985	-1.93%
2023/04/28	5	17.75	3	17.70	17.65	2	3,997	0.05%
2023/04/27	2	17.33	1	17.50	17.55	1	4,001	0.02%
2023/04/26	2	17.43	1	17.50	17.40	1	4,001	0.02%
2023/04/25	54.1	17.74	55	17.30	17.40	-0.9	3,995	-0.02%
2023/04/24	1	18.00	1	18.10	17.85	0	3,961	0.00%
2023/04/21	11	17.99	100	17.85	17.75	-89	3,969	-2.24%
2023/04/20	10	18.61	1	18.65	18.55	9	3,906	0.23%
2023/04/19	0	0.00	8	19.10	18.95	-8	3,867	-0.21%
2023/04/18	17	19.00	10	19.15	19.00	7	3,884	0.18%
2023/04/17	14	19.22	17	19.18	19.30	-3	3,808	-0.08%
2023/04/14	0	0.00	5	18.88	18.85	-5	3,731	-0.13%
2023/04/13	9	18.75	0	0.00	18.60	9	3,694	0.24%
2023/04/12	4	18.95	33	19.00	18.95	-29	3,676	-0.79%
2023/04/11	0	0.00	1	18.80	18.80	-1	3,635	-0.03%
2023/04/10	0	0.00	5	18.59	18.65	-5	3,644	-0.14%
2023/04/07	1	18.50	13	18.95	18.75	-12	3,704	-0.32%
2023/04/06	20	18.68	14.1	18.80	18.85	5.9	3,926	0.15%
2023/03/31	2	18.32	0	0.00	18.20	2	3,907	0.05%
2023/03/30	3	18.35	6	18.29	18.35	-3	3,963	-0.08%
2023/03/29	6	18.46	8.1	18.51	18.30	-2.1	4,340	-0.05%
2023/03/28	7	18.77	9	18.76	18.60	-2	4,519	-0.04%
2023/03/27	6.1	18.81	29.1	18.75	18.85	-23	4,384	-0.52%
2023/03/24	66	18.25	117.8	17.86	18.15	-51.8	4,212	-1.23%	大賣/
2023/03/23	0	17.50	7	17.45	17.35	-7	3,994	-0.18%
2023/03/22	10	16.75	15	16.90	17.05	-5	3,937	-0.13%
2023/03/21	2	16.70	1	16.65	16.65	1	3,908	0.03%
2023/03/20	1	16.65	0	0.00	16.55	1	3,911	0.03%
2023/03/17	1.4	16.35	0	0.00	16.45	1.4	3,900	0.04%
2023/03/16	11	16.15	30	16.35	16.05	-19	3,887	-0.49%
2023/03/15	10	16.85	0	0.00	16.65	10	3,842	0.26%
2023/03/14	10	16.60	10	16.70	16.75	0	3,824	0.00%
2023/03/13	63	16.60	5	16.50	16.75	58	3,811	1.52%
2023/03/10	3.1	17.08	4	17.10	16.95	-0.9	3,757	-0.02%
2023/03/09	5	17.57	4	17.34	17.35	1	3,739	0.03%
2023/03/08	5	17.51	3	17.53	17.65	2	3,715	0.05%
2023/03/07	2	17.52	1	17.55	17.50	1	3,682	0.03%
2023/03/06	27	17.78	4	17.79	17.55	23	3,634	0.63%
2023/03/03	4	17.46	3	17.58	17.55	1	3,525	0.03%
2023/03/02	0	17.50	4	17.49	17.50	-4	3,447	-0.12%
2023/03/01	26	17.19	32	17.31	17.20	-6	3,345	-0.18%
2023/02/24	22	17.17	104.3	17.29	17.20	-82.3	3,224	-2.55%	大賣/
2023/02/23	9	17.18	10	17.08	16.80	-1	3,048	-0.03%
2023/02/22	54	16.56	87	16.56	16.75	-33	2,946	-1.12%
2023/02/21	11	16.70	2	16.85	16.85	9	2,910	0.31%
2023/02/20	3	16.75	6	16.72	16.75	-3	2,906	-0.10%
2023/02/17	1	16.60	1	16.55	16.65	0	2,861	0.00%
2023/02/16	10	16.73	6	16.60	16.60	4	2,839	0.14%
2023/02/15	1	16.05	20	16.20	16.20	-19	2,741	-0.69%
2023/02/14	55.2	16.30	2	16.25	16.35	53.2	2,703	1.97%
2023/02/13	86	16.23	89	15.93	16.25	-3	2,643	-0.11%
2023/02/10	2.2	15.30	0	0.00	15.30	2.2	2,454	0.09%
2023/02/09	1	15.55	0	0.00	15.55	1	2,453	0.04%
2023/02/08	0.4	15.50	22	15.56	15.55	-21.6	2,458	-0.88%
2023/02/07	0	0.00	1	15.55	15.55	-1	2,448	-0.04%
2023/02/06	0	15.65	0	0.00	15.60	0	2,451	0.00%
2023/02/03	3	15.62	2	15.70	15.60	1	2,442	0.04%
2023/02/02	1	15.70	8	15.76	15.70	-7	2,429	-0.29%
2023/02/01	1	15.50	50	15.50	15.55	-49	2,412	-2.03%
2023/01/31	4	15.35	0	0.00	15.35	4	2,401	0.17%
2023/01/30	3	15.30	10	15.30	15.25	-7	2,387	-0.29%
2023/01/17	40	15.15	1	15.20	15.05	39	2,372	1.64%
2023/01/16	2	15.00	0	0.00	15.00	2	2,361	0.08%
2023/01/13	5	15.13	3.1	15.23	15.05	1.9	2,350	0.08%
2023/01/12	25	15.30	3.9	15.43	15.30	21.1	2,395	0.88%
2023/01/11	5	15.40	0	0.00	15.35	5	2,395	0.21%
2023/01/10	7	15.46	5	15.50	15.55	2	2,393	0.08%
2023/01/09	15	15.51	3	15.58	15.55	12	2,397	0.50%
2023/01/06	14	15.40	5	15.43	15.60	9	2,400	0.37%
2023/01/05	2	15.15	0	0.00	15.05	2	2,406	0.08%
2023/01/04	1	15.20	12	15.07	15.10	-11	2,431	-0.45%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/30	11	14.90	0	0.00	14.85	11	2,440	0.45%
2022/12/29	11	14.76	0	0.00	14.75	11	2,486	0.44%
2022/12/28	12	14.98	6	15.26	14.85	6	2,505	0.24%
2022/12/27	24	15.49	11	15.50	15.35	13	2,469	0.53%
2022/12/26	33	15.95	16	16.01	15.80	17	2,385	0.71%
2022/12/23	36	15.75	20.2	15.60	15.60	15.8	2,128	0.74%
2022/12/22	43.2	15.79	3.1	15.65	15.60	40.2	2,091	1.92%
2022/12/21	52.1	16.21	22	16.22	15.80	30.1	2,031	1.48%
2022/12/20	7	16.08	11.9	16.00	16.15	-4.9	1,621	-0.30%
2022/12/13	2	15.05	5	15.10	15.05	-3	1,460	-0.21%
2022/12/09	0	14.60	0	0.00	14.60	0	1,491	0.00%
2022/12/07	0	14.60	0	0.00	14.65	0	1,544	0.00%
2022/12/06	7	15.00	0	0.00	14.80	7	1,619	0.43%
2022/12/05	1	15.15	1	15.30	15.05	0	1,705	0.00%
2022/12/01	0	0.00	1	15.25	15.15	-1	1,801	-0.06%
2022/11/30	3	14.92	3	15.05	15.00	0	1,812	0.00%
2022/11/29	9.1	14.78	0.1	15.20	14.85	9	1,891	0.48%
2022/11/28	0	0.00	4	14.45	14.45	-4	1,964	-0.20%
2022/11/24	0.1	14.65	0	0.00	14.60	0.1	1,997	0.01%
2022/11/23	0	0.00	1	14.55	14.55	-1	1,999	-0.05%
2022/11/22	1	14.25	0	0.00	14.55	1	2,030	0.05%
2022/11/21	0	14.55	0	0.00	14.30	0	2,145	0.00%
2022/11/18	1	14.50	0	0.00	14.50	1	2,168	0.05%
2022/11/17	1	14.65	22	14.65	14.65	-21	2,170	-0.97%
2022/11/15	11	15.05	0	0.00	14.85	11	2,221	0.50%
2022/11/14	1	14.90	10	14.95	15.00	-9	2,240	-0.40%
2022/11/11	23	15.28	2	15.10	14.90	21	2,278	0.92%
2022/11/10	3	15.05	0	0.00	15.00	3	2,367	0.13%
2022/11/09	1	15.15	4	15.12	15.05	-3	3,088	-0.10%
2022/11/07	1	15.00	1	14.95	14.95	0	3,093	0.00%
2022/11/04	1	15.05	0	0.00	15.05	1	3,118	0.03%
2022/11/03	1	15.00	0	0.00	15.00	1	3,132	0.03%
2022/11/01	2	14.65	0	0.00	14.70	2	3,283	0.06%
2022/10/27	1	14.75	0	0.00	14.85	1	3,520	0.03%
2022/10/25	9	14.79	16	14.78	14.75	-7	3,749	-0.19%
2022/10/21	0	14.65	16	14.48	14.50	-16	3,915	-0.41%
2022/10/20	23	14.76	10	14.57	14.80	13	3,999	0.33%
2022/10/19	10	15.01	0	0.00	15.00	10	3,951	0.25%
2022/10/13	1.1	14.77	0	0.00	14.20	1.1	3,960	0.03%
2022/10/11	1.2	14.83	0	0.00	14.70	1.2	3,917	0.03%
2022/10/07	15	15.45	15	15.45	15.45	0	3,905	0.00%
2022/10/06	6	15.24	2	15.35	15.15	4	3,901	0.10%
2022/10/05	1	15.40	0	0.00	15.30	1	3,852	0.03%
2022/09/30	0.1	14.60	0	0.00	14.70	0.1	3,877	0.00%
2022/09/28	1	14.70	6	14.50	14.25	-5	3,868	-0.13%
2022/09/23	6	15.82	23	16.15	15.80	-17	3,858	-0.44%
2022/09/22	3.1	16.05	0	0.00	16.15	3.1	3,843	0.08%
2022/09/21	2	16.60	0	0.00	16.25	2	3,826	0.05%
2022/09/19	9	16.83	0	16.75	16.75	9	3,791	0.24%
2022/09/16	4	17.20	5	17.25	17.10	-1	3,756	-0.03%
2022/09/15	2	17.60	1	17.45	17.45	1	3,742	0.03%
2022/09/13	10	17.78	15	17.84	17.50	-5	3,700	-0.14%
2022/09/12	2	17.48	8	17.63	17.75	-6	3,649	-0.16%
2022/09/08	8	17.42	3	17.52	17.40	5	3,622	0.14%
2022/09/07	16	17.37	18	17.30	17.40	-2	3,561	-0.06%
2022/09/06	14	17.01	2	17.40	16.95	12	3,516	0.34%
2022/09/05	41	17.52	75	17.48	17.10	-34	3,477	-0.98%
2022/09/02	51	17.39	23	17.38	17.30	28	3,402	0.82%
2022/09/01	6	16.82	23	17.00	17.00	-17	3,311	-0.51%
2022/08/31	1	16.65	7	16.76	16.75	-6	3,279	-0.18%
2022/08/30	7	16.51	0	0.00	16.65	7	3,260	0.21%
2022/08/29	0	0.00	37	16.40	16.40	-37	3,276	-1.13%
2022/08/26	9	17.32	31	17.13	17.10	-22	3,414	-0.64%
2022/08/25	3	16.87	2	16.98	17.10	1	3,289	0.03%
2022/08/23	1	17.00	0	0.00	16.70	1	3,258	0.03%
2022/08/22	0	16.80	5	16.95	16.85	-5	3,235	-0.15%
2022/08/19	6	16.45	0	0.00	16.50	6	3,179	0.19%
2022/08/18	2	16.40	6	16.31	16.40	-4	3,157	-0.13%
2022/08/17	12	16.79	0	0.00	16.60	12	3,109	0.39%
2022/08/16	84	17.33	14	17.14	17.20	70	3,011	2.32%
2022/08/15	0	16.85	0	0.00	16.75	0	2,293	0.00%
2022/08/12	0	0.00	2	16.85	16.85	-2	2,290	-0.09%
2022/08/11	4	17.08	31	16.95	16.85	-27	2,287	-1.18%
2022/08/10	7	17.15	0	0.00	17.10	7	2,260	0.31%
2022/08/09	9	16.94	6	17.01	17.05	3	2,240	0.13%
2022/08/08	30.2	17.50	10.4	17.48	17.40	19.8	2,189	0.90%
2022/08/05	7	17.24	8	17.23	17.30	-1	2,083	-0.05%
2022/08/04	6	16.76	2	17.05	16.75	4	2,026	0.20%
2022/08/03	2.2	16.70	16	16.66	16.60	-13.9	1,952	-0.71%
2022/08/02	1	17.40	7	17.62	17.25	-6	1,876	-0.32%
2022/08/01	1	17.20	2	17.35	17.40	-1	1,731	-0.06%
2022/07/29	14	17.08	14	17.20	17.20	0	1,682	0.00%
2022/07/28	9.2	17.06	6	16.64	16.55	3.2	1,594	0.20%
2022/07/27	5	16.78	0	0.00	16.90	5	1,578	0.32%
2022/07/22	0	16.30	0	0.00	16.35	0	1,485	0.00%
2022/07/21	0	0.00	2	16.20	16.30	-2	1,493	-0.13%
2022/07/20	0.3	16.12	0	16.30	16.10	0.3	1,474	0.02%
2022/07/19	2	16.20	1	16.15	16.15	1	1,481	0.07%
2022/07/18	14	16.20	1	16.10	16.25	13	1,491	0.87%
2022/07/13	0	15.30	0	0.00	15.20	0	1,523	0.00%
2022/07/04	0	0.00	3.8	14.36	14.60	-3.8	1,491	-0.25%
2022/07/01	1.2	14.17	0	0.00	14.40	1.2	1,500	0.08%
2022/06/30	10	14.80	10	14.65	14.50	0	1,446	0.00%
2022/06/29	0	14.95	0	0.00	14.95	0	1,444	0.00%
2022/06/22	0	14.85	0	0.00	14.60	0	1,545	0.00%
2022/06/21	0	0.00	1	14.80	14.85	-1	1,547	-0.06%
2022/06/20	2	14.40	10	14.55	14.35	-8	1,578	-0.51%
2022/06/17	1.2	14.96	20	14.90	14.85	-18.8	1,555	-1.21%
2022/06/15	0	15.35	1	15.40	15.25	-1	1,521	-0.07%
2022/06/08	0	0.00	0.3	15.65	15.70	-0.3	1,524	-0.02%
2022/06/07	31	15.80	0	0.00	15.70	31	1,541	2.01%
2022/06/06	11.3	16.00	11	16.05	16.05	0.3	1,533	0.02%
2022/06/01	0	15.60	0	15.65	15.60	0	1,445	0.00%
2022/05/31	0	15.70	0.3	15.65	15.55	-0.3	1,445	-0.02%
2022/05/30	0	0.00	0.4	15.55	15.60	-0.4	1,444	-0.02%
2022/05/23	0	15.55	1	15.30	15.50	-1	1,490	-0.07%
2022/05/17	0	15.10	0	0.00	15.15	0	1,493	0.00%
2022/05/16	5	15.15	5	15.30	15.05	0	1,493	0.00%
2022/05/13	0	15.15	0	0.00	15.15	0	1,491	0.00%
2022/05/12	0.3	15.12	0	0.00	15.15	0.3	1,498	0.02%
2022/05/10	0	15.50	0	0.00	15.50	0	1,486	0.00%
2022/05/09	1.2	15.58	0	0.00	15.40	1.2	1,485	0.08%
2022/05/06	0	0.00	45	16.00	16.00	-45	1,459	-3.08%
2022/05/04	24.1	16.15	0	0.00	16.10	24.1	1,460	1.65%
2022/04/27	14	16.32	8	16.24	16.40	6	1,436	0.42%
2022/04/26	8	16.70	1	16.75	16.65	7	1,427	0.49%
2022/04/25	2.1	16.81	6.3	16.60	16.55	-4.2	1,433	-0.29%
2022/04/22	1	17.35	5	17.55	17.60	-4	1,411	-0.28%
2022/04/21	6	17.59	0.3	17.25	17.25	5.8	1,411	0.41%
2022/04/20	10	17.60	26	17.16	17.60	-16	1,393	-1.15%
2022/04/14	0.2	16.55	0	0.00	16.60	0.2	1,519	0.01%
2022/04/13	0	16.60	0	0.00	16.50	0	1,548	0.00%
2022/04/12	0	16.15	0	0.00	16.25	0	1,583	0.00%
2022/04/11	1	16.45	1	16.40	16.25	0	1,596	0.00%
2022/04/08	0	16.28	0	0.00	16.25	0	1,621	0.00%
2022/04/07	0.1	16.25	0	0.00	16.35	0.1	1,647	0.01%
2022/04/01	0	16.70	0	0.00	16.70	0	1,848	0.00%
2022/03/31	5	17.01	7	17.14	16.85	-2	1,869	-0.11%
2022/03/30	11	17.29	14	17.24	17.45	-3	1,871	-0.16%
2022/03/29	5	17.15	0	0.00	17.10	5	1,897	0.26%
2022/03/28	0	17.10	0	0.00	17.30	0	1,902	0.00%
2022/03/25	5	17.15	0	0.00	17.30	5	1,906	0.26%
2022/03/24	4.3	17.11	0	0.00	17.25	4.3	1,900	0.22%
2022/03/23	5	17.20	0	0.00	17.15	5	1,929	0.26%
2022/03/22	5	16.90	0	0.00	16.80	5	1,938	0.26%
2022/03/21	15	16.85	0	0.00	16.85	15	1,946	0.77%
2022/03/18	13	16.55	0	0.00	16.65	13	1,937	0.67%
2022/03/17	0	16.38	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.10	2	16.10	16.05	-2	2,020	-0.10%
2022/03/15	0	16.02	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.00	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	16.00	0	0.00	16.00	0	2,084	0.00%
2022/03/09	5	15.35	0	0.00	15.35	5	2,077	0.24%
2022/03/08	8	15.55	1	15.70	15.35	7	2,089	0.33%
2022/03/07	7.1	16.16	0	0.00	15.95	7.1	2,050	0.35%
2022/03/02	1	16.60	0	0.00	16.65	1	2,130	0.05%
2022/03/01	1	16.75	4	16.80	16.85	-3	2,175	-0.14%
2022/02/25	0	16.40	0	0.00	16.40	0	2,211	0.00%
2022/02/24	4	16.64	0	0.00	16.45	4	2,329	0.17%
2022/02/23	5	16.80	0	0.00	16.85	5	2,631	0.19%
2022/02/22	13	16.84	0	0.00	16.85	13	2,662	0.49%
2022/02/21	0.2	17.00	0	0.00	17.20	0.2	2,691	0.01%
2022/02/14	0	0.00	1	16.90	16.75	-1	3,115	-0.03%
2022/02/11	0	17.05	4.9	17.09	17.05	-4.9	3,226	-0.15%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0.2	17.10	0	0.00	17.25	0.2	3,432	0.01%
2022/02/07	5	16.75	0	0.00	16.80	5	3,654	0.14%
2022/01/26	0	16.40	0.2	16.50	16.45	-0.2	3,782	-0.01%
2022/01/24	2	16.57	0.1	16.55	16.55	2	4,105	0.05%
2022/01/21	2.1	16.95	0	0.00	16.85	2.1	4,128	0.05%
2022/01/19	20	17.40	0	0.00	17.25	20	4,193	0.48%
2022/01/17	0	17.00	0	0.00	17.45	0	4,292	0.00%
2022/01/14	41	17.17	5	17.05	17.10	36	4,309	0.84%
2022/01/13	5	17.45	0	0.00	17.40	5	4,331	0.12%
2022/01/12	0	17.40	0	0.00	17.40	0	4,461	0.00%
2022/01/11	2	17.60	0	0.00	17.40	2	4,541	0.04%
2022/01/10	21	17.89	20	17.75	17.55	1	4,560	0.02%
2022/01/07	72	17.61	10	17.85	17.65	62	4,468	1.39%
2022/01/06	86	18.06	0	0.00	18.05	86	4,432	1.94%
2022/01/05	11	18.32	0	0.00	18.30	11	4,439	0.25%
2022/01/04	5	18.60	0	0.00	18.55	5	4,433	0.11%
2022/01/03	15	18.82	24	19.00	18.70	-9	4,470	-0.20%
2021/12/30	20.3	18.85	26	18.92	19.00	-5.7	4,460	-0.13%
2021/12/29	5	18.80	0	0.00	18.75	5	4,462	0.11%
2021/12/28	14	18.58	0	0.00	18.65	14	4,484	0.31%
2021/12/24	0.2	18.60	0	0.00	18.60	0.2	4,372	0.00%
2021/12/23	23	18.97	3.8	18.86	19.00	19.2	4,412	0.44%
2021/12/22	0.1	18.50	0	0.00	18.35	0.1	4,364	0.00%
2021/12/21	0	0.00	13	18.40	18.45	-13	4,365	-0.30%
2021/12/20	0	0.00	2	18.30	18.35	-2	4,354	-0.05%
2021/12/17	0	0.00	1	18.60	18.35	-1	4,350	-0.02%
2021/12/16	0.1	18.75	9.9	18.80	18.90	-9.8	4,316	-0.23%
2021/12/15	5	18.45	0	0.00	18.35	5	4,269	0.12%
2021/12/14	0	18.46	0	0.00	18.30	0	4,281	0.00%
2021/12/13	5	18.85	0	0.00	18.90	5	4,277	0.12%
2021/12/10	5	18.60	1	18.60	19.05	4	4,282	0.09%
2021/12/09	9	18.88	1	18.70	18.65	8	4,212	0.19%
2021/12/08	7.1	18.61	0.2	18.70	18.70	6.9	4,197	0.16%
2021/12/06	0	0.00	0.5	18.15	18.15	-0.5	4,192	-0.01%
2021/12/03	5	18.20	5	18.30	18.20	0	4,189	0.00%
2021/12/02	2	18.15	0.8	18.20	18.10	1.2	4,205	0.03%
2021/12/01	4	18.25	0	0.00	18.25	4	4,208	0.10%
2021/11/30	1.1	18.55	0.3	18.60	18.35	0.8	4,244	0.02%
2021/11/29	0	0.00	10	18.45	18.35	-10	4,246	-0.24%
2021/11/26	3.7	18.95	1	19.05	18.85	2.7	4,214	0.06%
2021/11/25	3	19.55	1	19.90	19.50	2	4,179	0.05%
2021/11/24	5.3	20.06	5	20.37	20.00	0.3	4,163	0.01%
2021/11/23	6.4	20.51	2	20.45	20.20	4.4	4,171	0.11%
2021/11/22	11.7	21.96	7	21.94	21.45	4.7	4,095	0.11%
2021/11/10	3.4	19.20	7	19.20	19.45	-3.6	3,891	-0.09%
2021/11/08	6	19.83	22	19.85	19.40	-16	3,946	-0.41%
2021/11/05	0	0.00	50	21.00	20.65	-50	3,870	-1.29%
2021/11/04	2	21.00	0.3	21.05	21.00	1.7	3,878	0.04%
2021/11/03	2	21.15	0	0.00	20.80	2	3,873	0.05%
2021/11/02	1	20.70	29	20.68	20.80	-28	3,869	-0.72%
2021/11/01	1	21.10	3	20.90	21.20	-2	3,777	-0.05%
2021/10/29	8	20.61	26.5	20.93	20.50	-18.5	3,691	-0.50%
2021/10/28	22.6	21.01	33	20.86	20.80	-10.4	3,633	-0.29%
2021/10/27	34.2	21.00	5	21.08	21.00	29.2	3,530	0.83%
2021/10/26	2.5	20.40	33	20.34	20.80	-30.5	3,468	-0.88%
2021/10/25	39	20.94	5	20.94	20.65	34	3,480	0.98%
2021/10/22	8.2	20.68	6.3	20.67	20.50	2	3,424	0.06%
2021/10/21	2.1	20.29	19	20.30	20.50	-16.9	3,439	-0.49%
2021/10/20	23.1	19.74	0	0.00	19.65	23.1	3,366	0.69%
2021/10/19	1	19.80	23	19.74	19.80	-22	3,913	-0.56%
2021/10/18	5	19.84	5	19.40	19.40	0	4,373	0.00%
2021/10/15	16	19.53	52	19.58	19.60	-36	4,389	-0.82%
2021/10/14	51	19.20	2	19.20	19.35	49	4,367	1.12%
2021/10/13	11	19.14	4	19.15	18.80	7	4,333	0.16%
2021/10/12	11	19.16	15	19.15	19.20	-4	4,351	-0.09%
2021/10/08	8	18.97	0	0.00	18.90	8	4,537	0.18%
2021/10/07	2	19.20	16	19.17	19.20	-14	4,439	-0.32%
2021/10/06	4	18.80	1	18.20	18.15	3	4,452	0.07%
2021/10/04	2	17.90	4	17.85	17.80	-2	4,485	-0.04%
2021/10/01	0	0.00	3	18.10	18.10	-3	4,517	-0.07%
2021/09/30	4	18.73	0	0.00	18.75	4	4,558	0.09%
2021/09/29	1	18.30	0	0.00	18.45	1	4,688	0.02%
2021/09/27	0	0.00	1	18.30	18.25	-1	5,008	-0.02%
2021/09/24	1	18.90	2	18.73	18.30	-1	5,024	-0.02%
2021/09/23	2	18.45	0	18.17	18.45	2	4,985	0.04%
2021/09/22	5	17.90	0	0.00	18.25	5	4,984	0.10%
2021/09/17	5	17.65	7	18.03	18.15	-2	4,971	-0.04%
2021/09/13	0	0.00	1	17.25	17.25	-1	5,083	-0.02%
2021/09/08	0.1	16.95	0	0.00	16.75	0.1	5,189	0.00%
2021/09/07	1	17.15	0	0.00	17.10	1	5,201	0.02%
2021/09/06	1	17.40	4	17.10	17.05	-3	5,204	-0.06%
2021/09/03	0	17.50	0	0.00	17.45	0	5,232	0.00%
2021/09/02	4.1	17.77	6	17.73	17.40	-1.9	5,261	-0.04%
2021/09/01	0	0.00	8	17.74	17.75	-8	5,267	-0.15%
2021/08/31	0	0.00	25	17.25	17.20	-25	5,350	-0.47%
2021/08/27	2	17.40	0	0.00	17.45	2	5,384	0.04%
2021/08/26	12	17.67	2	17.60	17.45	10	5,389	0.19%
2021/08/23	1	16.70	10	16.67	16.85	-9	5,493	-0.16%
2021/08/20	1	16.40	0	0.00	16.45	1	5,515	0.02%
2021/08/19	7	16.50	11	16.72	16.45	-4	5,520	-0.07%
2021/08/18	5	16.54	39	16.60	16.80	-34	5,511	-0.62%
2021/08/17	37.2	16.50	6	16.53	16.45	31.2	5,516	0.57%
2021/08/16	40	16.65	55	16.58	16.50	-15	5,489	-0.27%
2021/08/12	10	17.79	2	17.90	18.05	8	5,421	0.15%
2021/08/11	6.1	18.30	8.2	18.06	18.10	-2.1	5,628	-0.04%
2021/08/10	34	18.50	8.3	18.35	18.35	25.7	5,674	0.45%
2021/08/09	15	18.90	4	18.95	18.70	11	5,716	0.19%
2021/08/06	5	19.44	1	19.45	19.50	4	5,713	0.07%
2021/08/05	0	0.00	4	19.10	19.10	-4	5,794	-0.07%
2021/08/04	1	19.20	4	19.23	19.15	-3	5,978	-0.05%
2021/08/03	2	19.15	0	0.00	19.20	2	6,092	0.03%
2021/08/02	5	19.40	0	0.00	19.40	5	6,110	0.08%
2021/07/30	1	19.45	1	19.50	19.35	0	6,168	0.00%
2021/07/29	2	20.00	0	0.00	20.00	2	6,186	0.03%
2021/07/28	3	19.57	3	19.15	19.35	0	6,150	0.00%
2021/07/27	3.1	19.96	5	19.79	19.50	-1.9	6,230	-0.03%
2021/07/26	14	20.32	18	20.31	20.15	-4	6,289	-0.06%
2021/07/23	86.8	20.81	59	20.65	20.60	27.8	6,215	0.45%
2021/07/22	39.7	20.34	20.2	19.88	20.45	19.6	5,744	0.34%
2021/07/21	6	18.80	5	18.65	18.60	1	5,427	0.02%
2021/07/20	0	0.00	3	19.00	18.85	-3	5,491	-0.05%
2021/07/19	8	19.00	0	0.00	19.10	8	5,613	0.14%
2021/07/16	101.1	19.25	100	19.17	19.20	1.1	6,024	0.02%	大買/
2021/07/15	5	19.50	15	19.48	19.45	-10	6,085	-0.16%
2021/07/13	26	18.96	346	18.76	18.75	-320	6,038	-5.30%	大賣/鉅額交易
2021/07/12	4	18.40	2	18.55	18.55	2	6,027	0.03%
2021/07/09	4	18.50	1	18.55	18.60	3	6,066	0.05%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	11	19.10	1	18.95	18.95	10	6,468	0.15%
2021/07/06	3.4	19.60	13	19.63	19.35	-9.6	6,849	-0.14%
2021/07/05	20	20.12	13	20.22	20.15	7	6,920	0.10%
2021/07/02	0	19.25	0.1	19.30	19.30	-0.1	6,741	0.00%
2021/07/01	0.1	19.20	0	0.00	19.00	0.1	6,825	0.00%
2021/06/30	6	19.03	11	19.14	19.05	-5	6,839	-0.07%
2021/06/29	140	19.01	28.1	19.17	19.05	112	6,873	1.63%	大買/鉅額交易
2021/06/28	221	19.47	0	0.00	19.30	221	6,907	3.20%	大買/鉅額交易
2021/06/25	3	19.40	2	19.65	19.40	1	6,920	0.01%
2021/06/24	10	19.00	0	0.00	18.95	10	6,986	0.14%
2021/06/23	1	18.20	0	0.00	18.95	1	7,038	0.01%
2021/06/22	2	18.18	2	18.15	18.10	0	7,074	0.00%
2021/06/21	2.1	18.50	1	18.40	18.40	1.1	7,088	0.01%
2021/06/17	2	18.80	0	0.00	19.15	2	7,205	0.03%
2021/06/15	0	0.00	2	19.25	19.20	-2	7,455	-0.03%
2021/06/11	1.2	19.30	2	19.25	19.25	-0.8	7,475	-0.01%
2021/06/10	2	19.80	0	0.00	19.75	2	7,454	0.03%
2021/06/08	0	0.00	4	19.44	19.45	-4	7,485	-0.05%
2021/06/04	3	19.70	0	19.55	19.50	3	7,427	0.04%
2021/06/03	5.1	19.81	2	19.80	19.75	3.1	7,463	0.04%
2021/06/02	7	20.06	0.3	19.81	19.80	6.7	7,505	0.09%
2021/06/01	4	20.20	10.2	20.25	20.20	-6.2	7,488	-0.08%
2021/05/31	14.4	19.98	3.2	19.77	20.05	11.2	7,504	0.15%
2021/05/28	0.1	19.55	31	19.45	19.35	-30.9	7,466	-0.41%
2021/05/27	1.1	19.15	0.1	19.17	19.05	1	7,495	0.01%
2021/05/26	0.9	19.20	0.4	19.20	19.20	0.6	7,544	0.01%
2021/05/25	0.6	19.37	2	19.35	19.20	-1.4	7,579	-0.02%
2021/05/24	2	19.00	0	0.00	18.90	2	7,582	0.03%
2021/05/21	0	18.60	5.4	18.68	18.85	-5.4	7,613	-0.07%
2021/05/20	0	18.90	0	0.00	18.35	0	7,723	0.00%
2021/05/19	19.4	19.38	44	19.25	18.85	-24.6	7,749	-0.32%
2021/05/18	7	18.07	7.1	18.39	18.40	-0.1	7,543	0.00%
2021/05/17	5	17.16	24	17.93	17.05	-19	7,551	-0.25%
2021/05/14	68	18.58	0.2	18.59	18.20	67.8	7,535	0.90%
2021/05/13	38.1	18.12	49	18.38	18.60	-10.9	7,498	-0.15%
2021/05/12	18.3	18.15	75	18.25	17.85	-56.7	7,476	-0.76%
2021/05/11	13.1	19.68	16.1	19.64	19.30	-3.1	7,309	-0.04%
2021/05/10	5	21.00	0.2	20.98	20.70	4.8	7,241	0.07%
2021/05/07	0.2	20.87	1	20.80	21.25	-0.8	7,273	-0.01%
2021/05/06	16	20.00	0.1	20.05	20.00	15.9	7,257	0.22%
2021/05/05	4.1	20.73	1	20.40	20.30	3.1	7,216	0.04%
2021/05/04	1.4	20.18	107.1	20.51	20.40	-105.7	7,273	-1.45%	大賣/鉅額交易
2021/05/03	9.5	22.21	8	21.89	21.25	1.5	7,374	0.02%
2021/04/29	0	0.00	0.2	22.92	22.85	-0.2	7,364	0.00%
2021/04/28	27	23.46	2.3	23.25	23.20	24.7	7,494	0.33%
2021/04/27	0.1	22.75	6.1	22.98	23.60	-6	7,501	-0.08%
2021/04/26	8	22.74	2	22.55	22.70	6	7,364	0.08%
2021/04/23	7	22.86	7	22.82	22.80	0	7,366	0.00%
2021/04/22	35.3	23.74	14	23.94	23.15	21.3	7,341	0.29%
2021/04/21	17	23.53	1	23.45	23.35	16	6,992	0.23%
2021/04/20	16	23.70	14	23.54	23.70	2	6,993	0.03%
2021/04/19	7	23.69	11.1	23.60	23.65	-4.1	7,106	-0.06%
2021/04/16	6	23.88	1	23.90	23.85	5	7,109	0.07%
2021/04/15	7	23.85	1	23.90	24.15	6	7,356	0.08%
2021/04/14	16.5	24.09	6	23.69	23.70	10.5	7,381	0.14%
2021/04/13	10.2	25.37	31.3	25.47	24.95	-21.1	7,423	-0.28%
2021/04/12	67.3	26.04	34	25.93	26.10	33.3	7,719	0.43%
2021/04/09	13	25.10	17	25.34	25.25	-4	7,419	-0.05%
2021/04/08	6	24.99	7	24.70	25.05	-1	7,311	-0.01%
2021/04/07	1	24.35	13	24.48	24.30	-12	7,251	-0.17%
2021/04/06	5	24.20	6.1	24.20	24.25	-1.1	7,414	-0.02%
2021/04/01	9	24.14	2	24.15	24.10	7	7,472	0.09%
2021/03/31	1	24.45	10	24.60	24.40	-9	7,565	-0.12%
2021/03/30	2	24.15	14	24.26	24.45	-12	8,201	-0.15%
2021/03/29	37	24.16	40	24.20	24.10	-3	8,294	-0.04%
2021/03/26	2	24.35	2	24.50	24.35	0	8,355	0.00%
2021/03/25	21	25.13	23	24.72	24.70	-2	8,476	-0.02%
2021/03/24	0	0.00	1	24.75	24.65	-1	8,573	-0.01%
2021/03/23	3	24.55	0	0.00	24.65	3	8,756	0.03%
2021/03/22	1	24.90	18	24.68	24.90	-17	8,859	-0.19%
2021/03/19	1	24.60	0	0.00	24.20	1	8,967	0.01%
2021/03/18	13	25.13	22	24.70	24.40	-9	9,205	-0.10%
2021/03/17	2	24.45	1	24.35	24.30	1	9,666	0.01%
2021/03/16	11	24.18	0	0.00	24.05	11	10,214	0.11%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/12	21	24.25	3	24.37	24.30	18	11,261	0.16%
2021/03/11	2	24.15	0	0.00	24.15	2	11,671	0.02%
2021/03/10	1	23.40	0	0.00	23.50	1	12,307	0.01%
2021/03/09	15	23.05	16	23.14	23.05	-1	12,599	-0.01%
2021/03/08	4	23.39	0	0.00	23.30	4	12,988	0.03%
2021/03/05	0	23.70	0	0.00	23.60	0	13,490	0.00%
2021/03/04	15	23.98	0	0.00	23.80	15	13,934	0.11%
2021/03/03	0	0.00	3	24.35	24.55	-3	14,290	-0.02%
2021/03/02	2	24.50	0	0.00	24.30	2	14,512	0.01%
2021/02/26	0	0.00	2	24.30	24.45	-2	15,123	-0.01%
2021/02/25	4	24.86	56	25.06	24.90	-52	16,307	-0.32%
2021/02/24	5	25.40	2.4	25.12	24.95	2.6	16,690	0.02%
2021/02/23	39	25.15	2	25.45	25.40	37	16,965	0.22%
2021/02/22	24	25.56	6	25.53	25.45	18	17,300	0.10%
2021/02/19	5.4	24.92	0	0.00	25.20	5.4	17,315	0.03%
2021/02/18	5	24.71	4	24.80	25.00	1	17,352	0.01%
2021/02/17	2	24.77	3	24.35	24.80	-1	17,488	-0.01%
2021/02/05	3	24.00	2.4	24.11	23.85	0.6	17,636	0.00%
2021/02/04	1.3	24.05	1	24.60	24.25	0.3	18,862	0.00%
2021/02/03	4	24.55	4.2	24.77	24.00	-0.2	20,297	0.00%
2021/02/01	0.3	23.65	2	23.50	23.70	-1.7	20,298	-0.01%
2021/01/28	2	24.50	22	24.23	24.10	-20	20,288	-0.10%
2021/01/27	10	24.34	2	24.35	24.45	8	20,310	0.04%
2021/01/26	17	24.53	20.2	24.54	24.45	-3.2	20,419	-0.02%
2021/01/25	28.2	24.61	27.1	24.55	25.25	1.1	20,443	0.01%
2021/01/22	19.1	23.57	18	23.65	23.80	1.1	20,225	0.01%
2021/01/21	26	24.54	26	24.60	23.85	0	20,153	0.00%
2021/01/20	21	24.93	12	25.02	24.75	9	19,974	0.05%
2021/01/19	2	25.90	6.1	25.86	25.50	-4.1	19,904	-0.02%
2021/01/18	7	25.67	6	25.92	25.90	1	19,888	0.01%
2021/01/15	32.1	26.14	33	25.79	25.80	-0.9	19,807	0.00%
2021/01/14	43.2	26.38	27	26.67	26.70	16.2	19,694	0.08%
2021/01/13	4	26.40	3	26.40	26.40	1	19,635	0.01%
2021/01/12	16	26.43	5.3	26.30	26.10	10.7	19,627	0.05%
2021/01/11	6	27.50	6	27.09	27.35	0	19,445	0.00%
2021/01/08	57	27.18	56	27.15	26.90	1	19,396	0.01%
2021/01/07	16	27.90	4.1	28.10	27.90	11.9	19,146	0.06%
2021/01/06	128.1	28.58	71.3	28.05	28.00	56.8	19,138	0.30%	大買/
2021/01/05	172.1	29.70	94.2	29.69	28.85	77.9	18,887	0.41%	大買/
2021/01/04	15	29.17	43	29.14	29.25	-28	18,481	-0.15%
2020/12/31	48	28.64	10	28.74	28.70	38	18,409	0.21%
2020/12/30	19.2	29.09	16.1	29.20	29.05	3.1	18,389	0.02%
2020/12/29	58.1	28.95	75.3	29.00	29.05	-17.2	18,366	-0.09%
2020/12/28	27.2	28.66	90	28.54	28.55	-62.8	18,193	-0.35%
2020/12/25	27	28.30	22	28.47	28.20	5	18,123	0.03%
2020/12/24	170	28.97	115	29.44	28.30	55	18,075	0.30%	大買/大賣/
2020/12/23	43	28.12	42.4	28.26	28.40	0.6	17,531	0.00%
2020/12/22	54	27.86	20	28.42	27.55	34	17,525	0.19%
2020/12/21	19	28.31	15.3	28.20	28.05	3.7	17,375	0.02%
2020/12/18	31	28.99	30	28.95	28.85	1	17,222	0.01%
2020/12/17	24	28.83	32	28.81	29.15	-8	17,114	-0.05%
2020/12/16	44	28.83	191	28.51	28.55	-147	16,949	-0.87%	大賣/鉅額交易
2020/12/15	12.1	28.30	20.4	28.40	28.35	-8.3	16,987	-0.05%
2020/12/14	25	28.20	42	28.54	28.15	-17	16,817	-0.10%
2020/12/11	127.1	28.81	104.5	28.46	28.35	22.6	16,622	0.14%	大買/大賣/
2020/12/10	43.2	29.12	79.1	29.56	29.50	-35.9	15,975	-0.22%
2020/12/09	126.1	29.35	71	29.14	28.95	55.1	15,487	0.36%	大買/
2020/12/08	52.1	28.05	64	28.33	28.85	-12	14,869	-0.08%
2020/12/07	137.1	27.81	38	27.73	28.00	99.1	14,591	0.68%	大買/
2020/12/04	157	26.83	125	27.03	27.25	32	14,306	0.22%	大買/大賣/
2020/12/03	72	25.35	93.4	25.26	25.40	-21.4	13,790	-0.16%
2020/12/02	41	25.09	75.1	24.90	25.25	-34.1	13,659	-0.25%
2020/12/01	61	24.41	117	24.58	24.45	-56	13,459	-0.42%	大賣/
2020/11/30	67	23.83	41.1	23.79	24.05	25.9	13,389	0.19%
2020/11/27	42	23.22	28	23.21	23.05	14	13,684	0.10%
2020/11/26	9	22.88	33	22.91	22.75	-24	13,364	-0.18%
2020/11/25	123	22.67	75	22.72	22.80	48	13,205	0.36%	大買/
2020/11/24	189	21.85	162	22.24	22.80	27	12,683	0.21%	大買/大賣/
2020/11/23	112	21.03	77	21.01	21.05	35	11,589	0.30%	大買/
2020/11/20	41	20.97	56.7	21.11	21.40	-15.7	11,229	-0.14%
2020/11/19	30	20.82	44	20.91	20.55	-14	11,119	-0.13%
2020/11/18	13	20.38	21	20.39	20.20	-8	11,100	-0.07%
2020/11/17	27	20.13	52	20.15	20.05	-25	11,224	-0.22%
2020/11/16	25	20.20	24	20.20	20.30	1	11,432	0.01%
2020/11/13	71	19.89	251	19.72	20.15	-180	11,555	-1.56%	大賣/鉅額交易
2020/11/12	400.1	20.61	151	20.73	20.10	249.1	11,497	2.17%	大買/大賣/鉅額交易
2020/11/11	106	20.37	134.1	20.47	20.90	-28.1	10,545	-0.27%	大買/大賣/
2020/11/10	4	19.00	8	19.00	19.00	-4	9,431	-0.04%
2020/11/09	9	19.14	11	19.23	19.10	-2	9,448	-0.02%
2020/11/06	23	19.01	3	18.87	19.00	20	9,507	0.21%
2020/11/05	4	18.76	51	18.75	18.75	-47	9,529	-0.49%
2020/11/04	6	18.96	6	19.06	18.80	0	9,792	0.00%
2020/11/03	23	18.92	17	19.02	18.90	6	9,779	0.06%
2020/11/02	7	18.69	4	18.80	18.80	3	9,764	0.03%
2020/10/30	1	18.25	5	18.27	18.10	-4	9,710	-0.04%
2020/10/29	4	18.30	8	18.48	18.45	-4	9,859	-0.04%
2020/10/28	1	18.35	0	0.00	18.25	1	9,821	0.01%
2020/10/27	10	18.20	3.5	18.32	18.30	6.5	9,899	0.07%
2020/10/26	6	18.30	2	18.20	18.20	4	9,994	0.04%
2020/10/21	0	0.00	6	18.51	18.45	-6	10,489	-0.06%
2020/10/20	5	18.30	0	0.00	18.40	5	10,813	0.05%
2020/10/19	0	0.00	20	18.49	18.80	-20	11,154	-0.18%
2020/10/16	287	18.27	3	18.55	18.30	284	12,284	2.31%	大買/鉅額交易
2020/10/15	3	18.55	0	0.00	18.55	3	12,340	0.02%
2020/10/14	4	19.20	35	19.35	19.15	-31	12,525	-0.25%
2020/10/13	3	19.07	1	19.00	19.10	2	12,750	0.02%
2020/10/12	3	19.17	54	19.06	19.05	-51	12,835	-0.40%
2020/10/08	1	19.00	201	19.05	18.95	-200	13,027	-1.54%	大賣/鉅額交易
2020/10/07	0	0.00	5	18.90	18.95	-5	13,121	-0.04%
2020/10/06	10	18.98	10	18.90	18.75	0	13,190	0.00%
2020/10/05	5	18.85	8	18.76	18.80	-3	13,421	-0.02%
2020/09/30	1	18.45	3	18.33	18.45	-2	13,652	-0.01%
2020/09/29	2	18.28	2	18.38	18.25	0	13,912	0.00%
2020/09/25	15	17.45	3	17.25	17.25	12	14,628	0.08%
2020/09/24	2	17.85	4	17.86	17.85	-2	14,986	-0.01%
2020/09/22	16	18.02	3	18.07	18.10	13	16,114	0.08%
2020/09/21	1	18.50	9	18.45	18.40	-8	17,453	-0.05%
2020/09/18	2	18.95	0	0.00	18.45	2	18,724	0.01%
2020/09/17	0	0.00	2	18.55	18.55	-2	19,978	-0.01%
2020/09/16	0	0.00	1	18.75	18.30	-1	20,093	0.00%
2020/09/15	2	18.40	0	0.00	18.35	2	20,160	0.01%
2020/09/14	1	18.10	4	18.30	18.35	-3	20,427	-0.01%
2020/09/11	1.5	17.78	11	17.65	17.95	-9.5	20,533	-0.05%
2020/09/10	4	18.04	7	18.00	17.95	-3	20,750	-0.01%
2020/09/09	5	17.60	19	17.67	18.25	-14	20,927	-0.07%
2020/09/08	6	18.14	22	17.96	17.95	-16	20,932	-0.08%
2020/09/07	5	18.24	36	18.29	18.10	-31	20,986	-0.15%
2020/09/04	26.5	18.53	4	18.43	18.50	22.5	21,137	0.11%
2020/09/03	52	19.43	10	19.43	19.05	42	21,304	0.20%
2020/09/02	141	19.72	122	19.72	19.70	19	21,339	0.09%	大買/大賣/
2020/09/01	15	18.66	13	18.55	18.55	2	21,468	0.01%
2020/08/31	14	18.95	6	18.96	18.90	8	22,529	0.04%
2020/08/28	14	18.99	19	19.05	18.90	-5	22,792	-0.02%
2020/08/27	32	18.96	40	18.86	18.85	-8	22,718	-0.04%
2020/08/26	0	0.00	2	18.95	18.80	-2	22,626	-0.01%
2020/08/25	20	19.19	25	19.18	18.90	-5	22,715	-0.02%
2020/08/24	36	19.14	13	19.05	19.10	23	22,502	0.10%
2020/08/21	24	17.98	10	18.46	18.60	14	22,231	0.06%
2020/08/20	46	17.57	8	17.99	17.70	38	21,981	0.17%
2020/08/19	20	18.81	13	19.13	18.60	7	21,774	0.03%
2020/08/18	12	18.54	26	18.82	18.85	-14	21,484	-0.07%
2020/08/17	9	18.78	8	18.83	18.60	1	21,357	0.00%
2020/08/14	20	18.45	18	18.43	18.60	2	21,046	0.01%
2020/08/13	3	18.00	3	18.20	17.90	0	20,727	0.00%
2020/08/12	3	18.00	4	18.18	17.95	-1	20,700	0.00%
2020/08/11	9	17.76	2	17.80	17.75	7	20,652	0.03%
2020/08/10	28	18.39	27	18.59	18.20	1	20,700	0.00%
2020/08/07	0	0.00	3	17.95	17.95	-3	21,026	-0.01%
2020/08/06	3.1	17.90	3	18.00	17.85	0.1	21,102	0.00%
2020/08/05	0	0.00	6	18.06	18.00	-6	21,000	-0.03%
2020/08/04	45	17.85	500	17.85	17.90	-455	20,933	-2.17%	大賣/鉅額交易
2020/08/03	3	17.50	7	17.73	17.50	-4	20,795	-0.02%
2020/07/31	2	17.55	0	0.00	17.55	2	20,793	0.01%
2020/07/30	35	17.57	9	17.53	17.70	26	20,785	0.13%
2020/07/29	2	17.25	8	17.30	17.15	-6	20,785	-0.03%
2020/07/28	6.1	16.98	1	17.05	16.90	5.1	20,938	0.02%
2020/07/27	25	17.42	40	17.42	17.30	-15	20,843	-0.07%
2020/07/24	62	17.63	14	18.11	17.80	48	20,692	0.23%
2020/07/23	18.1	18.52	9	18.57	18.25	9.1	20,435	0.04%
2020/07/22	55.1	18.72	82	19.10	19.05	-26.9	20,038	-0.13%
2020/07/21	1	17.70	0.1	17.55	17.55	0.9	18,941	0.00%
2020/07/20	2	17.60	0	0.00	17.70	2	18,845	0.01%
2020/07/17	427	17.71	23	18.01	17.50	404	18,634	2.17%	大買/鉅額交易
2020/07/16	11	18.42	7	18.69	18.30	4	18,373	0.02%
2020/07/15	13	18.58	11	18.41	18.25	2	18,286	0.01%
2020/07/14	13	18.98	6	18.91	18.90	7	18,136	0.04%
2020/07/13	15	19.64	9	19.36	19.25	6	18,054	0.03%
2020/07/10	91	18.91	101	19.10	19.20	-10	17,983	-0.06%	大賣/
2020/07/09	46	19.44	68	19.66	19.20	-22	17,778	-0.12%
2020/07/08	28	18.92	29	19.06	19.20	-1	17,559	-0.01%
2020/07/07	90.5	19.36	34	19.53	19.15	56.5	17,323	0.33%
2020/07/06	25	19.50	101	19.71	19.90	-76	16,951	-0.45%	大賣/
2020/07/03	98	19.24	73	19.76	19.00	25	16,535	0.15%
2020/07/02	17	19.81	84	19.95	19.95	-67	16,073	-0.42%
2020/07/01	37	19.33	37	19.40	19.40	0	15,487	0.00%
2020/06/30	151.1	19.55	99	19.53	19.10	52.1	14,947	0.35%	大買/
2020/06/29	103	17.92	416	18.32	18.60	-313	13,696	-2.29%	大買/大賣/鉅額交易
2020/06/24	196	16.98	536	17.09	16.95	-340	12,431	-2.73%	大買/大賣/鉅額交易
2020/06/23	10	16.75	2	16.75	16.75	8	11,004	0.07%
2020/06/22	5	15.00	0	0.00	15.25	5	10,870	0.05%
2020/06/19	20	14.63	5	14.70	13.90	15	10,806	0.14%
2020/06/18	3	14.67	82	14.90	14.60	-79	10,561	-0.75%
2020/06/17	21	14.92	25	14.94	15.00	-4	10,446	-0.04%
2020/06/16	95	14.73	55	14.82	14.60	40	10,201	0.39%
2020/06/15	13	14.22	15	14.32	14.00	-2	10,081	-0.02%
2020/06/12	47	14.09	264	13.84	14.10	-217	9,988	-2.17%	大賣/鉅額交易
2020/06/11	47	14.64	34	14.83	14.45	13	9,849	0.13%
2020/06/10	84	15.04	39	14.86	14.55	45	9,647	0.47%
2020/06/09	276	15.88	50	15.52	15.50	226	9,516	2.37%	大買/鉅額交易
2020/06/08	197	15.70	227	15.51	16.15	-30	9,108	-0.33%	大買/大賣/
2020/06/05	137	14.52	164	14.58	15.05	-27	8,245	-0.33%	大買/大賣/
2020/06/04	13	13.82	44	13.87	14.15	-31	7,140	-0.43%
2020/06/01	5	12.42	0	0.00	12.85	5	6,864	0.07%
2020/05/29	0	0.00	13	12.25	12.25	-13	6,781	-0.19%
2020/05/28	12	12.29	1	12.25	12.25	11	6,794	0.16%
2020/05/27	3	12.38	10	12.35	12.30	-7	6,749	-0.10%
2020/05/26	17	12.54	5	12.63	12.45	12	6,830	0.18%
2020/05/25	15	12.47	33	12.43	12.55	-18	6,754	-0.27%
2020/05/22	44	12.38	20	12.35	12.25	24	6,734	0.36%
2020/05/21	25	12.69	0	0.00	12.65	25	6,755	0.37%
2020/05/20	2	12.60	3	12.55	12.55	-1	6,743	-0.01%
2020/05/19	0	0.00	1	12.65	12.55	-1	6,732	-0.01%
2020/05/18	46	12.59	39	12.74	12.55	7	6,728	0.10%
2020/05/15	87	13.07	88	12.90	12.50	-1	6,722	-0.01%
2020/05/14	119	13.67	138	13.64	13.10	-19	6,607	-0.29%	大買/大賣/
2020/05/13	10	12.93	20	13.15	13.20	-10	6,223	-0.16%
2020/05/11	5	12.65	20	12.55	12.65	-15	6,565	-0.23%
2020/05/08	0	0.00	16	12.68	12.55	-16	6,537	-0.24%
2020/05/07	0	0.00	19	12.75	12.70	-19	6,518	-0.29%
2020/05/06	31	12.70	20	12.72	12.60	11	6,486	0.17%
2020/05/05	24	12.93	10	13.07	12.65	14	6,448	0.22%
2020/05/04	50	12.96	34	12.99	12.85	16	6,360	0.25%
2020/04/30	15	12.56	15	12.29	12.20	0	6,091	0.00%
2020/04/29	8	12.29	4	12.35	12.30	4	6,058	0.07%
2020/04/27	10	12.30	22	12.25	12.20	-12	6,213	-0.19%
2020/04/24	1	12.05	11	12.01	12.15	-10	6,255	-0.16%
2020/04/23	0	0.00	2	11.60	11.75	-2	6,239	-0.03%
2020/04/22	41	11.66	39	11.13	11.60	2	6,351	0.03%
2020/04/21	30	11.35	23	11.62	11.20	7	6,346	0.11%
2020/04/17	70	11.84	1	11.55	11.65	69	6,396	1.08%
2020/04/16	16.1	12.58	4	12.50	12.30	12.1	6,288	0.19%
2020/04/14	4	12.61	3	12.65	12.45	1	6,240	0.02%
2020/04/13	5	12.43	15	12.35	12.15	-10	6,138	-0.16%
2020/04/10	1	11.90	1	12.25	12.30	0	6,114	0.00%
2020/04/09	12	11.80	4	11.80	11.85	8	6,179	0.13%
2020/04/08	6	12.06	0	0.00	12.05	6	6,266	0.10%
2020/04/01	21	11.59	31	11.60	11.50	-10	6,229	-0.16%
2020/03/31	42	11.39	40	11.49	11.70	2	6,182	0.03%
2020/03/30	0	0.00	7	10.86	10.95	-7	6,045	-0.12%
2020/03/26	15	10.35	27	10.21	10.50	-12	6,044	-0.20%
2020/03/25	0	0.00	11	10.37	10.50	-11	6,039	-0.18%
2020/03/24	11	9.97	1	9.80	10.00	10	5,977	0.17%
2020/03/23	1	9.48	4	9.38	9.48	-3	5,916	-0.05%
2020/03/20	0	0.00	9	8.55	8.88	-9	5,850	-0.15%
2020/03/19	11	8.08	6	8.27	8.08	5	5,853	0.09%
2020/03/18	21	9.13	5	9.25	8.97	16	5,718	0.28%
2020/03/17	5	9.38	17	9.18	9.17	-12	5,669	-0.21%
2020/03/16	5.1	9.93	33	10.11	9.89	-27.9	5,615	-0.50%
2020/03/13	15	10.11	0	0.00	10.30	15	5,604	0.27%
2020/03/12	29	11.38	75	11.36	11.10	-46	5,349	-0.86%
2020/03/11	6	12.10	1	12.45	11.95	5	5,250	0.10%
2020/03/10	6	12.13	91	12.09	12.15	-85	5,260	-1.62%
2020/03/09	2	12.48	70	12.66	12.25	-68	5,203	-1.31%
2020/03/06	5	12.96	4	12.90	12.90	1	5,145	0.02%
2020/03/05	13	13.22	9	13.17	13.15	4	5,204	0.08%
2020/03/04	28	12.52	0	0.00	13.00	28	5,094	0.55%
2020/03/03	7	12.91	6	12.97	12.85	1	5,109	0.02%
2020/03/02	4	12.60	0	0.00	12.65	4	5,196	0.08%
2020/02/27	2	12.93	10	13.29	12.80	-8	5,504	-0.15%
2020/02/25	1	13.40	1	13.65	13.60	0	5,629	0.00%
2020/02/24	7	13.71	10	13.88	13.70	-3	5,608	-0.05%
2020/02/21	16	14.06	2	14.05	14.05	14	5,540	0.25%
2020/02/20	16	14.11	1	14.15	14.15	15	5,523	0.27%
2020/02/19	0	0.00	3	14.10	14.15	-3	5,561	-0.05%
2020/02/18	26	14.10	15	14.06	14.05	11	5,497	0.20%
2020/02/17	100	14.00	53	14.02	14.05	47	5,418	0.87%
2020/02/14	76	14.34	9	14.32	14.15	67	5,363	1.25%
2020/02/13	68	14.23	25	14.61	14.55	43	5,129	0.84%
2020/02/12	5	13.50	0	0.00	13.60	5	4,669	0.11%
2020/02/07	2	13.55	6	13.69	13.55	-4	4,611	-0.09%
2020/02/06	3	13.60	0	0.00	13.65	3	4,629	0.06%
2020/02/05	5	13.30	0	0.00	13.35	5	4,577	0.11%
2020/02/04	7	13.51	20	13.55	13.55	-13	4,536	-0.29%
2020/02/03	5	13.40	14	13.59	13.35	-9	4,505	-0.20%
2020/01/31	145	13.91	25	13.80	13.85	120	4,398	2.73%	大買/鉅額交易
2020/01/30	401	13.73	19	13.87	13.65	382	4,365	8.75%	大買/鉅額交易
2020/01/20	40	14.38	10	14.39	14.35	30	4,159	0.72%
2020/01/16	9	14.19	3	14.22	14.20	6	4,057	0.15%
2020/01/15	15	13.90	0	0.00	13.90	15	3,930	0.38%
2020/01/14	2	14.00	1	14.00	14.00	1	3,881	0.03%
2020/01/13	19	13.72	4	13.73	13.80	15	3,806	0.39%
2020/01/10	10	13.60	10	13.70	13.60	0	3,748	0.00%
2020/01/09	3	13.53	14	13.56	13.65	-11	3,725	-0.30%
2020/01/08	0	0.00	1	13.65	13.30	-1	3,694	-0.03%
2020/01/07	5	13.40	0	0.00	13.45	5	3,619	0.14%
2020/01/06	35	13.40	0	0.00	13.45	35	3,616	0.97%
2020/01/03	54	13.64	6	13.70	13.70	48	3,537	1.36%
2020/01/02	32	13.61	52	13.57	13.65	-20	3,406	-0.59%
2019/12/31	1	13.20	5	13.22	13.30	-4	3,260	-0.12%
2019/12/30	5	13.00	2	13.05	13.00	3	3,167	0.09%
2019/12/27	3	13.00	0	0.00	13.00	3	3,153	0.10%
2019/12/26	2	13.05	0	0.00	12.95	2	3,161	0.06%
2019/12/24	0	0.00	2.3	12.84	12.90	-2.3	3,440	-0.07%
2019/12/23	18	13.28	16	13.13	13.00	2	3,432	0.06%
2019/12/20	0	0.00	2	13.00	13.05	-2	3,363	-0.06%
2019/12/19	10	12.95	0	0.00	12.90	10	3,348	0.30%
2019/12/16	4	13.05	5	13.00	12.90	-1	3,358	-0.03%
2019/12/13	0	0.00	11	12.70	12.70	-11	3,271	-0.34%
2019/12/11	0	0.00	1	12.90	12.85	-1	3,243	-0.03%
2019/12/10	1	12.90	5	12.94	12.85	-4	3,222	-0.12%
2019/12/09	3	12.70	0	0.00	12.65	3	3,156	0.10%
2019/12/06	0	0.00	31	12.55	12.55	-31	3,142	-0.99%
2019/12/03	0	0.00	1	12.50	12.55	-1	3,175	-0.03%
2019/12/02	0	0.00	1	12.50	12.50	-1	3,191	-0.03%
2019/11/29	5	12.90	9	12.86	12.70	-4	3,138	-0.13%
2019/11/28	59	13.01	57	13.05	12.90	2	3,132	0.06%
2019/11/27	81	13.00	90	12.96	12.95	-9	3,090	-0.29%
2019/11/26	82	12.95	30	13.03	12.90	52	3,041	1.71%
2019/11/25	30	12.90	48	13.11	13.25	-18	2,711	-0.66%
2019/11/21	1	12.05	0	0.00	12.00	1	2,492	0.04%
2019/11/18	2	12.30	0	0.00	12.20	2	2,715	0.07%
2019/11/14	0	0.00	8	11.95	11.90	-8	2,676	-0.30%
2019/11/12	0.2	11.80	0	0.00	11.90	0.2	2,689	0.01%
2019/11/08	1	11.85	0	0.00	11.90	1	2,740	0.04%
2019/11/07	0	0.00	1	12.00	12.00	-1	2,769	-0.04%
2019/11/06	1	11.90	0	0.00	11.85	1	2,781	0.04%
2019/11/05	9	12.05	0	0.00	12.00	9	2,783	0.32%
2019/10/31	2	11.98	3	12.12	11.95	-1	2,851	-0.04%
2019/10/30	0	0.00	4	12.15	12.20	-4	2,873	-0.14%
2019/10/29	3	12.20	2	12.20	12.10	1	2,909	0.03%
2019/10/25	4	12.00	10	12.00	12.10	-6	2,983	-0.20%
2019/10/24	2	12.00	0	0.00	12.00	2	3,040	0.07%
2019/10/21	5	12.05	0	0.00	12.15	5	3,264	0.15%
2019/10/18	2	12.10	0	0.00	12.10	2	3,265	0.06%
2019/10/17	5	12.10	0	0.00	12.20	5	3,291	0.15%
2019/10/16	0	0.00	24	12.05	12.15	-24	3,383	-0.71%
2019/10/14	15	11.80	0	0.00	11.80	15	3,399	0.44%
2019/10/08	1	11.65	3	11.60	11.65	-2	3,428	-0.06%
2019/10/07	0	0.00	1	11.60	11.60	-1	3,439	-0.03%
2019/10/04	3	11.65	0	0.00	11.70	3	3,446	0.09%
2019/10/03	0.1	11.70	0	0.00	11.70	0.1	3,465	0.00%
2019/10/02	1	11.60	7	11.56	11.80	-6	3,500	-0.17%
2019/10/01	11	11.69	2	11.70	11.75	9	3,686	0.24%
2019/09/27	20	12.44	5	12.55	12.15	15	3,575	0.42%
2019/09/26	6	12.23	0	0.00	12.20	6	3,392	0.18%
2019/09/25	10	12.08	1	12.05	12.10	9	3,391	0.27%
2019/09/24	1	12.35	0	0.00	12.30	1	3,400	0.03%
2019/09/23	11	12.39	12	12.36	12.45	-1	3,399	-0.03%
2019/09/19	3	12.08	0	0.00	12.10	3	3,357	0.09%
2019/09/17	1	12.25	9	12.25	12.15	-8	3,382	-0.24%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	1	12.30	2	12.50	12.35	-1	3,490	-0.03%
2019/09/10	6	12.78	0	0.00	12.70	6	3,478	0.17%
2019/09/09	5	12.96	1	12.90	12.90	4	3,519	0.11%
2019/09/06	1	13.00	3	12.90	12.90	-2	3,534	-0.06%
2019/09/02	0	0.00	5	12.80	12.80	-5	3,917	-0.13%
2019/08/30	0	0.00	1	12.65	12.65	-1	3,891	-0.03%
2019/08/26	1	11.95	7	11.95	11.95	-6	3,792	-0.16%
2019/08/23	1	12.35	0	0.00	12.35	1	3,789	0.03%
2019/08/20	0	0.00	2	12.40	12.30	-2	3,713	-0.05%
2019/08/19	0	0.00	6	12.40	12.40	-6	3,717	-0.16%
2019/08/13	0.1	12.30	0	0.00	12.35	0.1	3,887	0.00%
2019/08/12	2	12.35	8	12.49	12.55	-6	3,946	-0.15%
2019/08/08	4	12.20	0	0.00	12.15	4	4,011	0.10%
2019/08/07	0	0.00	1	12.40	12.20	-1	4,103	-0.02%
2019/08/06	2.1	11.82	0	0.00	12.20	2.1	4,258	0.05%
2019/08/05	1	12.20	5	12.09	12.00	-4	4,550	-0.09%
2019/08/02	9	12.79	11	12.60	12.65	-2	4,635	-0.04%
2019/07/31	2	13.20	19	13.00	13.20	-17	4,987	-0.34%
2019/07/30	69	13.47	56	13.50	13.15	13	5,084	0.26%
2019/07/26	10	13.35	0	0.00	13.30	10	5,509	0.18%
2019/07/25	18	13.33	12	13.29	13.35	6	6,143	0.10%
2019/07/24	0	0.00	7	13.09	13.05	-7	6,117	-0.11%
2019/07/23	12	13.18	12	13.18	12.90	0	6,202	0.00%
2019/07/22	4	13.05	3	13.10	13.00	1	6,357	0.02%
2019/07/19	0	0.00	2	12.85	12.90	-2	6,437	-0.03%
2019/07/18	1	13.00	0	0.00	12.70	1	6,607	0.02%
2019/07/15	28	13.09	26	12.98	12.90	2	6,835	0.03%
2019/07/12	5	13.08	0	0.00	13.00	5	7,181	0.07%
2019/07/11	2	13.05	0	0.00	13.05	2	7,279	0.03%
2019/07/10	0	0.00	5	13.05	12.85	-5	7,372	-0.07%
2019/07/09	4	12.93	0	0.00	12.90	4	7,391	0.05%
2019/07/08	0	0.00	13	13.09	13.10	-13	7,410	-0.18%
2019/07/05	42	13.23	25	13.26	13.20	17	7,475	0.23%
2019/07/03	2	12.75	0	0.00	12.65	2	7,308	0.03%
2019/07/01	5	12.90	5	12.85	12.75	0	7,445	0.00%
2019/06/28	14	12.64	14	12.60	12.70	0	7,461	0.00%
2019/06/17	0	0.00	4	12.55	12.50	-4	8,592	-0.05%
2019/06/14	0	0.00	1	12.60	12.55	-1	8,886	-0.01%
2019/06/13	54	12.63	42	12.71	12.55	12	8,966	0.13%
2019/06/12	2	12.35	5	12.25	12.40	-3	8,724	-0.03%
2019/06/11	2	11.90	1	11.95	11.90	1	8,702	0.01%
2019/06/05	5	11.85	5	11.80	11.70	0	8,878	0.00%
2019/06/03	1	11.60	0	0.00	11.60	1	8,925	0.01%
2019/05/31	2	11.80	3	11.70	11.80	-1	8,947	-0.01%
2019/05/30	10	11.65	10	11.55	11.70	0	9,090	0.00%
2019/05/29	10	11.60	12	11.48	11.40	-2	9,085	-0.02%
2019/05/23	33	11.50	0	0.00	11.45	33	9,128	0.36%
2019/05/21	3	11.42	1	11.60	11.80	2	9,195	0.02%
2019/05/20	3	11.85	13	11.65	11.50	-10	9,185	-0.11%
2019/05/17	1	11.70	45	11.91	11.75	-44	9,199	-0.48%
2019/05/16	3	12.08	20	12.24	11.85	-17	9,242	-0.18%
2019/05/15	1	12.30	20	12.42	12.35	-19	9,614	-0.20%
2019/05/14	16	12.20	13	11.82	12.15	3	9,640	0.03%
2019/05/13	21	12.58	6	12.90	12.30	15	9,585	0.16%
2019/05/10	8	13.63	2	13.90	13.55	6	9,281	0.06%
2019/05/09	23	14.17	21	14.26	13.70	2	9,211	0.02%
2019/05/08	8.5	14.36	1	14.35	14.35	7.5	8,996	0.08%
2019/05/07	32	14.82	0	0.00	14.75	32	8,883	0.36%
2019/05/06	50	14.98	2	14.95	14.90	48	8,966	0.54%
2019/05/03	24	15.11	28	15.03	15.40	-4	8,773	-0.05%
2019/05/02	93	15.05	131	15.00	15.05	-38	8,496	-0.45%	大賣/
2019/04/29	15	14.27	23	14.37	13.95	-8	7,805	-0.10%
2019/04/26	23	14.63	14	14.63	14.40	9	7,745	0.12%
2019/04/25	1	14.25	50	14.35	14.35	-49	7,529	-0.65%
2019/04/24	7	14.45	22	14.44	14.10	-15	7,564	-0.20%
2019/04/23	13	14.30	2	14.28	14.20	11	7,833	0.14%
2019/04/22	7	14.17	82	14.24	14.20	-75	7,773	-0.96%
2019/04/19	0.2	13.70	10	13.80	13.80	-9.8	7,779	-0.13%
2019/04/18	192	14.15	62	14.26	13.55	130	8,125	1.60%	大買/鉅額交易
2019/04/17	5	13.85	9	13.85	13.85	-4	8,543	-0.05%
2019/04/16	0	0.00	2	13.65	13.70	-2	8,497	-0.02%
2019/04/15	1	13.35	13	13.36	13.40	-12	8,485	-0.14%
2019/04/11	1	13.85	1	13.80	13.65	0	8,640	0.00%
2019/04/10	0	0.00	2	13.55	13.65	-2	8,791	-0.02%
2019/04/09	2	13.63	0	0.00	13.60	2	9,551	0.02%
2019/04/08	1	13.70	1	13.80	13.65	0	10,077	0.00%
2019/04/03	13	13.49	2	13.55	13.50	11	10,128	0.11%
2019/04/02	0	0.00	2	13.50	13.50	-2	10,095	-0.02%
2019/04/01	5	13.63	10	13.75	13.60	-5	10,052	-0.05%
2019/03/29	6	13.41	0.3	13.40	13.45	5.8	9,835	0.06%
2019/03/28	8	13.32	0	0.00	13.35	8	9,829	0.08%
2019/03/27	5	13.80	5	13.60	13.50	0	9,776	0.00%
2019/03/26	5	13.70	1	13.70	13.60	4	9,659	0.04%
2019/03/25	7	13.45	5	13.45	13.45	2	9,617	0.02%
2019/03/22	26	13.86	29	13.98	13.80	-3	9,594	-0.03%
2019/03/21	55	14.13	54	14.10	14.00	1	9,456	0.01%
2019/03/20	2	13.45	0	0.00	13.50	2	9,009	0.02%
2019/03/19	37	13.80	31	13.80	13.40	6	9,052	0.07%
2019/03/18	0	0.00	1	13.20	13.35	-1	8,815	-0.01%
2019/03/14	35	13.29	37	13.28	13.10	-2	9,366	-0.02%
2019/03/13	2	13.10	11	13.11	13.15	-9	9,268	-0.10%
2019/03/12	2	13.10	0	0.00	13.00	2	9,091	0.02%
2019/03/11	0	0.00	3	12.95	12.90	-3	9,108	-0.03%
2019/03/08	5	12.70	0	0.00	12.80	5	9,112	0.05%
2019/03/07	1	12.85	9	12.95	12.85	-8	9,079	-0.09%
2019/03/05	41	13.26	43	13.34	13.15	-2	9,057	-0.02%
2019/03/04	0	0.00	7	13.11	13.10	-7	8,887	-0.08%
2019/02/27	1	12.95	1	13.05	13.00	0	8,894	0.00%
2019/02/26	6	12.90	0	0.00	12.85	6	8,866	0.07%
2019/02/25	5	13.00	0	0.00	13.00	5	8,859	0.06%
2019/02/22	2	13.10	4	13.25	13.15	-2	8,853	-0.02%
2019/02/21	6	13.08	6	13.23	12.90	0	8,753	0.00%
2019/02/20	1	12.90	0	0.00	12.90	1	8,629	0.01%
2019/02/19	15	13.06	12	13.14	12.85	3	8,593	0.03%
2019/02/18	3	12.95	10	12.87	12.85	-7	8,521	-0.08%
2019/02/15	7	13.09	2	13.30	13.10	5	8,447	0.06%
2019/02/14	100	13.46	102	13.51	13.20	-2	8,325	-0.02%	大賣/
2019/02/13	5	12.70	16.1	12.89	13.00	-11.1	7,857	-0.14%
2019/02/12	1	12.65	5	12.70	12.70	-4	7,717	-0.05%
2019/02/11	2	12.25	4	12.31	12.25	-2	7,616	-0.03%
2019/01/30	12	12.43	14	12.26	12.20	-2	7,617	-0.03%
2019/01/29	11	12.34	8	12.45	12.30	3	7,570	0.04%
2019/01/28	6	12.53	0	0.00	12.50	6	7,513	0.08%
2019/01/25	30	12.62	23	12.61	12.65	7	7,461	0.09%
2019/01/24	5	12.40	5	12.35	12.50	0	7,251	0.00%
2019/01/23	14	12.40	14	12.44	12.40	0	7,226	0.00%
2019/01/22	21	12.32	16	12.43	12.30	5	7,167	0.07%
2019/01/21	10	12.40	10	12.35	12.35	0	7,129	0.00%
2019/01/18	1	12.45	1	12.35	12.30	0	7,118	0.00%
2019/01/17	22	12.63	18	12.52	12.45	4	7,081	0.06%
2019/01/16	23	12.40	31	12.40	12.50	-8	7,001	-0.11%
2019/01/15	30	12.88	32	12.93	12.55	-2	6,863	-0.03%
2019/01/14	15	12.68	16	12.68	12.70	-1	6,417	-0.02%
2019/01/11	57	12.88	45	12.76	12.60	12	6,353	0.19%
2019/01/10	185	13.04	177	12.93	12.95	8	6,139	0.13%	大買/大賣/
2019/01/09	59	13.07	98	13.10	13.10	-39	5,724	-0.68%
2019/01/08	5	12.02	10	11.97	12.00	-5	4,922	-0.10%
2019/01/07	38	12.14	47	12.08	11.95	-9	4,858	-0.19%
2019/01/04	40	11.97	58	11.97	12.00	-18	4,802	-0.37%
2019/01/03	43	12.08	20	12.10	11.90	23	4,804	0.48%
2019/01/02	50	12.04	54	12.13	12.05	-4	4,712	-0.08%
2018/12/28	266	12.06	484	12.11	12.05	-218	4,475	-4.87%	大買/大賣/鉅額交易
2018/12/27	342	11.69	121	11.82	12.20	221	3,741	5.91%	大買/大賣/鉅額交易
2018/12/25	3	10.90	0	0.00	10.90	3	3,041	0.10%
2018/12/24	15	11.08	10	11.15	11.20	5	3,024	0.17%
2018/12/20	2	11.10	5	11.30	11.00	-3	3,120	-0.10%
2018/12/17	9	11.60	13	11.72	11.50	-4	3,041	-0.13%
2018/12/14	14	11.54	0	0.00	11.50	14	3,015	0.46%
2018/12/13	8	11.76	6	11.88	11.70	2	3,009	0.07%
2018/12/12	28	11.90	18	12.05	11.95	10	2,954	0.34%
2018/12/11	19	11.87	22	12.02	11.80	-3	2,826	-0.11%
2018/12/10	103	12.17	93	11.94	11.80	10	2,730	0.37%	大買/
2018/12/07	40	11.58	41	11.66	11.80	-1	2,268	-0.04%
2018/12/06	4	10.84	1	11.30	10.75	3	2,024	0.15%
2018/12/05	0	0.00	6	11.35	11.30	-6	2,003	-0.30%
2018/12/04	1	11.55	3	11.60	11.50	-2	2,041	-0.10%
2018/12/03	15	11.33	12	11.39	11.30	3	2,027	0.15%
2018/11/30	2	11.10	1	11.15	11.10	1	2,019	0.05%
2018/11/29	0	0.00	7	11.15	11.00	-7	2,028	-0.35%
2018/11/28	6	11.07	2	11.08	11.05	4	2,019	0.20%
2018/11/26	20	10.98	3	10.95	10.90	17	2,032	0.84%
2018/11/23	2	10.65	0	0.00	10.60	2	2,007	0.10%
2018/11/22	6	10.98	6	11.00	10.80	0	2,011	0.00%
2018/11/21	9	11.00	9	10.71	10.80	0	2,009	0.00%
2018/11/16	0.1	10.50	0	0.00	10.55	0.1	2,013	0.00%
2018/11/13	1	10.00	0	0.00	10.20	1	2,038	0.05%
2018/11/09	0	0.00	1	10.35	10.30	-1	2,083	-0.05%
2018/11/06	1	10.20	0	0.00	10.10	1	2,220	0.05%
2018/10/25	0	0.00	10	9.80	9.72	-10	2,684	-0.37%
2018/10/18	0	0.00	3	10.00	10.00	-3	3,234	-0.09%
2018/10/12	2	9.86	0	0.00	10.00	2	3,625	0.06%
2018/10/11	1	9.55	3	9.84	9.51	-2	3,709	-0.05%
2018/10/09	3	10.55	0	0.00	10.55	3	3,635	0.08%
2018/10/08	1	10.60	0	0.00	10.65	1	3,621	0.03%
2018/10/05	4	10.85	2	10.80	10.85	2	3,693	0.05%
2018/10/03	0	0.00	10	11.50	11.45	-10	3,705	-0.27%
2018/09/28	0	0.00	6	11.57	11.65	-6	3,878	-0.15%
2018/09/27	28	11.68	9	11.65	11.65	19	3,936	0.48%
2018/09/20	1	11.05	0	0.00	11.15	1	4,146	0.02%
2018/09/17	0	0.00	2	11.20	11.20	-2	4,953	-0.04%
2018/09/12	0	0.00	10	11.05	11.10	-10	5,387	-0.19%
2018/09/11	5	11.12	0	0.00	11.15	5	5,616	0.09%
2018/09/10	1	10.95	10	11.25	11.10	-9	5,833	-0.15%
2018/09/07	2	11.70	12	11.47	11.45	-10	5,922	-0.17%
2018/09/06	3	11.92	0	0.00	11.85	3	6,068	0.05%
2018/09/03	2	11.90	0	0.00	11.80	2	6,623	0.03%
2018/08/30	2	12.10	0	0.00	12.05	2	7,089	0.03%
2018/08/28	3	12.05	0	0.00	12.05	3	7,856	0.04%
2018/08/27	0	0.00	6	12.05	12.05	-6	8,213	-0.07%
2018/08/23	0	0.00	1	11.75	11.80	-1	9,256	-0.01%
2018/08/21	6.1	11.70	0	0.00	11.70	6.1	10,707	0.06%
2018/08/20	0	0.00	3	11.45	11.30	-3	11,423	-0.03%
2018/08/17	5	11.65	0	0.00	11.60	5	11,446	0.04%
2018/08/16	5	11.50	0	0.00	11.55	5	11,452	0.04%
2018/08/15	1	11.50	0	0.00	11.50	1	11,468	0.01%
2018/08/14	1	11.75	0	0.00	11.85	1	11,496	0.01%
2018/08/13	19	11.94	6	11.86	11.70	13	11,519	0.11%
2018/08/10	8	12.46	0	0.00	12.40	8	11,489	0.07%
2018/08/09	1	12.65	13	12.81	12.65	-12	11,474	-0.10%
2018/08/08	17	12.67	0	0.00	12.65	17	11,517	0.15%
2018/08/07	19	13.05	6	13.15	12.90	13	11,535	0.11%
2018/08/06	7	13.66	11	13.62	13.65	-4	11,524	-0.03%
2018/08/03	5	13.65	3	13.65	13.70	2	11,680	0.02%
2018/08/02	1	13.60	60	13.65	13.55	-59	11,713	-0.50%
2018/08/01	0	0.00	11	13.85	13.80	-11	11,702	-0.09%
2018/07/31	1	13.85	0	0.00	13.85	1	11,793	0.01%
2018/07/30	11	14.10	5	14.30	13.90	6	11,765	0.05%
2018/07/27	12	14.05	9	14.06	13.95	3	11,709	0.03%
2018/07/26	109	14.32	27	14.35	14.15	82	11,777	0.70%	大買/
2018/07/25	0	0.00	5	13.65	13.75	-5	11,423	-0.04%
2018/07/24	6	13.50	5	13.51	13.55	1	11,391	0.01%
2018/07/23	12	13.55	32	13.50	13.45	-20	11,384	-0.18%
2018/07/20	32	14.12	13	13.89	13.80	19	11,348	0.17%
2018/07/19	2	14.05	2	14.00	14.10	0	11,148	0.00%
2018/07/18	23	13.47	15	13.61	13.55	8	11,136	0.07%
2018/07/17	0	0.00	2	13.30	13.20	-2	11,029	-0.02%
2018/07/16	0	0.00	2	13.40	13.45	-2	10,985	-0.02%
2018/07/13	11	13.51	15	13.50	13.45	-4	10,974	-0.04%
2018/07/06	3	13.22	11	13.03	13.40	-8	10,787	-0.07%
2018/07/05	2	13.45	0	0.00	13.05	2	10,751	0.02%
2018/07/04	4	13.80	4	13.93	13.55	0	10,676	0.00%
2018/07/03	0	0.00	3	13.65	13.50	-3	10,551	-0.03%
2018/06/29	20	13.95	5	14.10	13.90	15	10,606	0.14%
2018/06/28	5	13.65	5	13.75	13.65	0	10,542	0.00%
2018/06/27	14	13.63	14	13.72	13.85	0	10,492	0.00%
2018/06/26	85	13.92	78	13.96	13.70	7	10,414	0.07%
2018/06/25	18	13.50	33	14.11	13.30	-15	9,758	-0.15%
2018/06/22	3	14.30	8	14.24	14.25	-5	9,550	-0.05%
2018/06/21	23	14.85	0	0.00	14.70	23	9,443	0.24%
2018/06/20	13	14.79	17	14.57	14.90	-4	9,372	-0.04%
2018/06/19	16	15.05	12	15.07	14.95	4	9,163	0.04%
2018/06/15	2	14.65	10	14.94	14.95	-8	9,080	-0.09%
2018/06/14	4	14.85	18	14.64	14.65	-14	8,974	-0.16%
2018/06/13	5	14.40	3	14.40	14.35	2	8,788	0.02%
2018/06/12	4.9	14.88	25	14.85	14.80	-20.1	8,634	-0.23%
2018/06/11	19	15.22	94	15.25	15.20	-75	8,501	-0.88%
2018/06/08	21	14.97	8	14.98	14.95	13	8,273	0.16%
2018/06/07	97.1	15.10	12	15.56	15.05	85.1	8,130	1.05%
2018/06/06	42	15.07	72	15.05	15.40	-30	7,829	-0.38%
2018/06/05	46.2	14.79	27	15.16	14.70	19.2	7,543	0.25%
2018/06/04	21.3	15.17	23	15.24	15.35	-1.7	7,316	-0.02%
2018/06/01	55	14.76	49	14.79	14.60	6	6,950	0.09%
2018/05/31	107	15.65	122	15.79	15.10	-15	6,711	-0.22%	大買/大賣/
2018/05/30	51	14.44	45	14.56	14.80	6	5,943	0.10%
2018/05/29	157	14.53	131	14.68	14.70	26	5,542	0.47%	大買/大賣/
2018/05/28	19	13.38	42	13.36	13.75	-23	4,475	-0.51%
2018/05/25	0	0.00	10	12.40	12.50	-10	3,834	-0.26%
2018/05/24	1	12.40	0	0.00	12.40	1	3,834	0.03%
2018/05/23	10	12.40	3	12.35	12.35	7	3,886	0.18%
2018/05/22	2	12.65	1	12.60	12.35	1	3,857	0.03%
2018/05/21	0	0.00	10	12.40	12.50	-10	3,949	-0.25%
2018/05/18	15	12.33	7	12.45	12.25	8	3,959	0.20%
2018/05/17	12	12.32	17	12.35	12.40	-5	3,962	-0.13%
2018/05/16	39	12.32	15	12.36	12.25	24	3,909	0.61%
2018/05/15	3	12.25	24	12.23	12.20	-21	3,879	-0.54%
2018/05/14	33	12.11	24	12.21	12.25	9	3,949	0.23%
2018/05/11	21	12.11	18	12.20	11.95	3	3,894	0.08%
2018/05/10	1	11.70	5	11.70	11.80	-4	3,763	-0.11%
2018/05/09	4	11.66	21	11.58	11.65	-17	3,801	-0.45%
2018/05/08	22	11.73	0	0.00	11.65	22	3,953	0.56%
2018/05/03	9	11.24	7	11.31	11.15	2	3,972	0.05%
2018/04/26	1.1	10.99	2	11.00	10.90	-0.9	4,139	-0.02%
2018/04/18	1	10.90	0	0.00	10.90	1	4,791	0.02%
2018/04/17	1	10.90	2	11.00	10.95	-1	4,980	-0.02%
2018/04/10	0	0.00	19	11.32	11.25	-19	7,394	-0.26%
2018/04/09	2	11.45	13	11.45	11.40	-11	7,521	-0.15%
2018/04/02	41	11.75	10	11.65	11.50	31	7,518	0.41%
2018/03/31	2	11.55	0	0.00	11.40	2	7,419	0.03%
2018/03/29	2	11.45	3	11.45	11.45	-1	7,401	-0.01%
2018/03/28	0	0.00	4	11.30	11.25	-4	7,342	-0.05%
2018/03/27	4	11.45	0	0.00	11.30	4	7,335	0.05%
2018/03/26	0	0.00	7	11.18	11.30	-7	7,395	-0.09%
2018/03/23	2	11.05	4	11.25	11.15	-2	7,383	-0.03%
2018/03/22	2	11.70	0	0.00	11.55	2	7,359	0.03%
2018/03/21	15	11.77	14	11.67	11.60	1	7,332	0.01%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/19	1	11.70	0	0.00	11.70	1	7,168	0.01%
2018/03/13	0	0.00	18	11.90	11.85	-18	7,252	-0.25%
2018/03/12	6	11.88	3	11.90	11.90	3	7,235	0.04%
2018/03/09	5	11.95	7	12.06	11.80	-2	7,196	-0.03%
2018/03/08	3	11.80	5	11.70	11.65	-2	7,025	-0.03%
2018/03/07	0	0.00	4	11.50	11.30	-4	6,963	-0.06%
2018/03/06	0	0.00	2	11.60	11.45	-2	6,981	-0.03%
2018/03/05	2	11.55	2	11.50	11.25	0	7,105	0.00%
2018/03/01	2	11.45	5	11.27	11.40	-3	7,155	-0.04%
2018/02/27	11	11.51	8	11.58	11.40	3	7,166	0.04%
2018/02/26	3	11.60	0	0.00	11.25	3	7,109	0.04%
2018/02/23	4	11.35	4	11.43	11.40	0	7,145	0.00%
2018/02/21	13.2	11.25	20	11.31	11.30	-6.8	7,163	-0.09%
2018/02/09	7	10.41	0	0.00	10.75	7	6,977	0.10%
2018/02/07	2	11.20	10	11.05	11.05	-8	6,926	-0.12%
2018/02/06	3	11.28	5	11.26	10.85	-2	6,946	-0.03%
2018/02/05	2	11.85	0	0.00	11.85	2	6,866	0.03%
2018/02/02	2	12.45	13	12.49	12.45	-11	6,799	-0.16%
2018/02/01	4	13.10	10	12.93	12.85	-6	6,761	-0.09%
2018/01/31	33	13.01	32	13.00	13.05	1	6,776	0.01%
2018/01/30	12	12.73	0	0.00	12.65	12	6,614	0.18%
2018/01/29	11	12.75	4	12.65	12.60	7	6,553	0.11%
2018/01/26	12	12.65	6	12.63	12.75	6	6,514	0.09%
2018/01/25	21	12.85	0	0.00	12.60	21	6,466	0.32%
2018/01/23	10	12.81	11	12.56	12.55	-1	6,370	-0.02%
2018/01/22	1	12.40	1	12.70	12.60	0	6,293	0.00%
2018/01/19	0	0.00	1	12.50	12.40	-1	6,280	-0.02%
2018/01/18	0	0.00	12	13.05	12.50	-12	6,271	-0.19%
2018/01/17	6	12.28	4.1	12.35	12.45	2	6,067	0.03%
2018/01/16	21	12.52	29	12.49	12.40	-8	5,996	-0.13%
2018/01/15	24	12.80	10	12.91	12.20	14	5,924	0.24%
2018/01/12	6	13.13	13	12.91	12.80	-7	5,731	-0.12%
2018/01/11	3	12.85	4.6	12.81	12.95	-1.6	5,662	-0.03%
2018/01/10	36	13.37	33	13.28	13.05	3	5,506	0.05%
2018/01/09	3	12.75	4	12.84	12.80	-1	5,365	-0.02%
2018/01/08	82	13.20	105	13.25	13.15	-23	5,139	-0.45%	大賣/
2018/01/05	52	12.78	9	12.68	12.80	43	4,280	1.00%
2018/01/04	12	11.54	7	11.61	11.65	5	3,617	0.14%
2018/01/03	0	0.00	3	11.00	10.95	-3	3,259	-0.09%