友訊 (2332)-凱基-中山券商分點個股進出

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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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	2	21.85	5.1	21.87	21.75	-3.1	4,562	-0.07%
2024/11/21	23	21.61	16	21.82	21.50	7	4,415	0.16%
2024/11/20	38	22.19	20	21.95	21.65	18	4,252	0.42%
2024/11/19	25	21.00	21	21.13	21.35	4	3,801	0.11%
2024/11/18	5	20.25	12	20.58	20.15	-7	3,521	-0.20%
2024/11/15	0	0.00	5	20.15	20.20	-5	3,465	-0.14%
2024/11/14	15	20.02	2	19.95	19.65	13	3,387	0.38%
2024/11/13	10.1	19.20	0	0.00	19.20	10.1	3,224	0.31%
2024/11/12	12	19.00	5.5	19.10	19.05	6.5	3,195	0.20%
2024/11/11	0.5	20.30	0	0.00	20.30	0.5	3,052	0.02%
2024/11/08	9	20.04	2	20.15	19.95	7	2,964	0.24%
2024/11/07	35	20.46	24	20.34	20.80	11	2,807	0.39%
2024/11/06	1	19.60	0	0.00	19.60	1	2,563	0.04%
2024/11/05	2	19.70	0	0.00	19.65	2	2,587	0.08%
2024/11/04	5	19.51	0	0.00	19.45	5	2,624	0.19%
2024/11/01	0.1	19.60	0	0.00	19.85	0.1	2,695	0.00%
2024/10/29	0	0.00	0.2	19.25	19.35	-0.2	2,635	-0.01%
2024/10/28	1	19.50	0	0.00	19.50	1	2,613	0.04%
2024/10/24	1	19.55	2	19.48	19.70	-1	2,553	-0.04%
2024/10/23	5	19.70	0	0.00	19.45	5	2,545	0.20%
2024/10/22	0	0.00	3	20.03	19.85	-3	2,512	-0.12%
2024/10/21	0	0.00	2	20.18	20.05	-2	2,519	-0.08%
2024/10/18	9	19.69	9	19.78	19.75	0	2,448	0.00%
2024/10/16	8	19.03	1	18.90	18.90	7	2,365	0.30%
2024/10/15	10	19.40	0	0.00	19.25	10	2,416	0.41%
2024/10/14	12	19.29	0	0.00	19.25	12	2,763	0.43%
2024/10/08	4	18.71	0	0.00	18.70	4	2,799	0.14%
2024/10/01	2	19.15	0	0.00	19.25	2	2,938	0.07%
2024/09/30	0	0.00	1	19.35	19.35	-1	2,997	-0.03%
2024/09/26	2	19.28	0	0.00	19.15	2	3,287	0.06%
2024/09/25	0	0.00	1	19.50	19.50	-1	3,276	-0.03%
2024/09/24	1.4	19.30	0	0.00	19.40	1.4	3,257	0.04%
2024/09/20	5	19.95	7	19.64	19.30	-2	3,207	-0.06%
2024/09/18	3	19.37	1	19.20	19.20	2	3,104	0.06%
2024/09/16	7	19.56	10	19.65	19.45	-3	3,091	-0.10%
2024/09/13	0	0.00	2	19.30	19.35	-2	3,006	-0.07%
2024/09/12	2	18.90	0	0.00	18.90	2	2,950	0.07%
2024/09/04	0	0.00	15	17.80	18.20	-15	2,926	-0.51%
2024/08/30	0	0.00	3	19.08	18.90	-3	2,877	-0.10%
2024/08/29	15	18.87	0	0.00	18.90	15	2,884	0.52%
2024/08/23	0	0.00	3	18.35	18.40	-3	2,971	-0.10%
2024/08/21	0	0.00	2	18.03	18.00	-2	3,056	-0.07%
2024/08/12	0	0.00	5	17.36	17.15	-5	3,157	-0.16%
2024/08/09	0	0.00	1	17.35	17.25	-1	3,191	-0.03%
2024/08/05	3	16.45	0	0.00	16.45	3	3,133	0.10%
2024/07/30	0	0.00	4	18.03	18.30	-4	3,027	-0.13%
2024/07/29	13	18.35	0	0.00	18.10	13	3,011	0.43%
2024/07/26	0	0.00	176	18.00	18.25	-176	3,005	-5.86%	大賣/鉅額交易
2024/07/19	2	19.20	0	0.00	19.10	2	2,947	0.07%
2024/07/18	0	0.00	304	19.26	19.60	-304	2,892	-10.51%	大賣/鉅額交易
2024/07/17	1	19.50	1	19.60	19.55	0	2,837	0.00%
2024/07/16	9	19.33	0	0.00	19.45	9	2,807	0.32%
2024/07/15	479	19.89	4	19.75	19.80	475	2,759	17.21%	大買/鉅額交易
2024/07/12	0	0.00	4	19.11	19.10	-4	2,371	-0.17%
2024/07/09	1	18.90	0	0.00	18.85	1	2,376	0.04%
2024/07/08	0	0.00	4	19.15	19.10	-4	2,360	-0.17%
2024/07/05	0	0.00	5	19.27	19.25	-5	2,418	-0.21%
2024/07/04	1	18.85	4	19.08	18.85	-3	2,374	-0.13%
2024/07/03	5	19.10	15	19.10	19.00	-10	2,348	-0.43%
2024/07/02	5	18.50	2	18.45	18.45	3	2,121	0.14%
2024/07/01	0	0.00	10	18.15	18.15	-10	2,089	-0.48%
2024/06/27	1	18.35	6	18.32	18.15	-5	2,089	-0.24%
2024/06/26	0	0.00	2	18.20	18.10	-2	2,086	-0.10%
2024/06/25	0	0.00	4	18.05	18.20	-4	2,094	-0.19%
2024/06/18	18	18.15	0	0.00	18.15	18	2,089	0.86%
2024/06/13	1	17.80	0	0.00	17.80	1	2,122	0.05%
2024/06/11	2	17.88	0	0.00	17.85	2	2,140	0.09%
2024/06/05	1	17.90	0	0.00	17.85	1	2,187	0.05%
2024/06/04	0	0.00	1	17.80	17.70	-1	2,251	-0.04%
2024/06/03	0	0.00	11	17.90	17.90	-11	2,332	-0.47%
2024/05/30	1	18.15	0	0.00	18.05	1	2,405	0.04%
2024/05/29	1	18.30	2	18.55	18.20	-1	2,543	-0.04%
2024/05/28	10	18.85	0	0.00	18.85	10	2,520	0.40%
2024/05/27	2	18.43	0	0.00	18.45	2	2,457	0.08%
2024/05/23	1	18.50	1	18.30	18.20	0	2,545	0.00%
2024/05/14	2	18.20	2	18.40	18.25	0	2,987	0.00%
2024/04/15	10	17.90	0	0.00	17.90	10	3,254	0.31%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/02	0	0.00	0.4	18.55	18.55	-0.4	3,216	-0.01%
2024/03/29	0.5	18.55	1	18.60	18.60	-0.5	3,243	-0.02%
2024/03/27	0	0.00	3	18.65	18.60	-3	3,246	-0.09%
2024/03/25	8	18.93	0	0.00	18.85	8	3,270	0.24%
2024/03/22	3	18.60	1	18.80	18.70	2	3,321	0.06%
2024/03/21	4	18.56	1	18.55	18.65	3	3,372	0.09%
2024/03/18	0	0.00	0.1	18.75	18.85	-0.1	3,496	0.00%
2024/03/14	5	18.65	0	0.00	18.50	5	3,575	0.14%
2024/03/08	10	18.80	10	19.15	18.85	0	3,901	0.00%
2024/03/07	0	0.00	2	19.80	19.20	-2	4,005	-0.05%
2024/03/06	0	0.00	2	19.65	19.50	-2	4,070	-0.05%
2024/03/05	0	0.00	0.2	19.60	19.70	-0.2	4,347	0.00%
2024/03/04	0	0.00	7	19.62	19.65	-7	4,287	-0.16%
2024/03/01	12	19.21	0	0.00	19.10	12	4,119	0.29%
2024/02/29	1	19.35	1.3	19.29	19.35	-0.3	4,093	-0.01%
2024/02/27	2	19.10	0	0.00	19.15	2	4,082	0.05%
2024/02/26	0	0.00	10	19.55	19.40	-10	4,054	-0.25%
2024/02/23	1	19.60	0	0.00	19.30	1	4,030	0.02%
2024/02/21	0	0.00	1	19.65	19.60	-1	4,036	-0.02%
2024/02/20	1	19.55	4	19.91	19.95	-3	3,996	-0.08%
2024/02/19	10	19.49	0	0.00	19.40	10	3,815	0.26%
2024/02/16	0	0.00	19	19.50	19.55	-19	3,839	-0.49%
2024/02/15	3	19.47	2	19.55	19.40	1	3,810	0.03%
2024/02/02	1	19.40	0	0.00	19.35	1	3,719	0.03%
2024/02/01	24	19.71	2	19.80	19.70	22	3,723	0.59%
2024/01/30	0	0.00	3	19.35	19.35	-3	3,672	-0.08%
2024/01/25	2	19.40	0	0.00	19.45	2	3,756	0.05%
2024/01/24	0	0.00	2	19.50	19.50	-2	3,761	-0.05%
2024/01/23	3	19.43	6	19.55	19.65	-3	3,783	-0.08%
2024/01/19	1	18.65	0	0.00	18.70	1	3,666	0.03%
2024/01/18	1	18.65	0	0.00	18.50	1	3,690	0.03%
2024/01/17	5	18.75	0	0.00	18.60	5	3,681	0.14%
2024/01/16	1	18.95	3	18.80	18.80	-2	3,684	-0.05%
2024/01/04	1	19.65	0	0.00	19.50	1	3,914	0.03%
2024/01/03	1	19.85	0.2	20.00	19.90	0.8	3,934	0.02%
2024/01/02	26.2	20.16	0	0.00	20.05	26.2	3,931	0.67%
2023/12/28	0	0.00	1	20.10	20.10	-1	3,908	-0.03%
2023/12/25	0	0.00	5	19.45	19.30	-5	3,937	-0.13%
2023/12/20	0	0.00	29	19.76	19.65	-29	4,019	-0.72%
2023/12/19	0	0.00	5	19.35	19.35	-5	4,034	-0.12%
2023/12/18	8	19.85	0	0.00	19.80	8	4,110	0.19%
2023/12/15	0.6	19.80	0	0.00	19.80	0.6	4,472	0.01%
2023/12/14	1	19.85	1	20.05	19.80	0	4,614	0.00%
2023/12/13	1	20.05	0.2	20.00	19.80	0.8	4,622	0.02%
2023/12/12	0	0.00	1	19.70	19.75	-1	4,650	-0.02%
2023/12/07	2	20.03	0	0.00	20.00	2	4,822	0.04%
2023/12/06	1	20.20	53	20.34	20.20	-52	4,889	-1.06%
2023/12/05	46	20.62	19	20.28	20.25	27	4,902	0.55%
2023/12/04	6	20.47	1	20.45	20.45	5	4,908	0.10%
2023/12/01	18	20.08	0	0.00	20.15	18	4,873	0.37%
2023/11/30	11	20.12	9	19.81	20.40	2	4,859	0.04%
2023/11/29	2	19.40	0	0.00	19.25	2	4,757	0.04%
2023/11/22	2	19.25	0	0.00	19.30	2	5,940	0.03%
2023/11/21	30	19.45	2	19.38	19.30	28	6,510	0.43%
2023/11/20	3	19.05	0	0.00	19.05	3	7,012	0.04%
2023/11/17	2	18.85	100	19.00	18.95	-98	7,665	-1.28%
2023/11/16	0	0.00	40	18.78	18.85	-40	8,482	-0.47%
2023/11/15	1	18.55	40	18.65	18.55	-39	9,314	-0.42%
2023/11/13	0	0.00	2	18.38	18.45	-2	10,557	-0.02%
2023/11/09	0	0.00	4	18.45	18.40	-4	11,493	-0.03%
2023/11/08	5	18.85	0	0.00	18.70	5	11,493	0.04%
2023/11/07	0	0.00	1	18.65	18.65	-1	11,485	-0.01%
2023/11/06	10	19.10	0	0.00	19.00	10	11,481	0.09%
2023/11/03	10	18.70	0	0.00	18.65	10	11,438	0.09%
2023/11/02	2	18.50	0	0.00	18.55	2	11,430	0.02%
2023/10/31	140	18.83	1	18.75	18.30	139	11,466	1.21%	大買/鉅額交易
2023/10/30	20	18.60	0	0.00	18.55	20	11,500	0.17%
2023/10/27	1	18.65	0	0.00	18.45	1	11,523	0.01%
2023/10/23	1	18.60	19	18.56	18.50	-18	11,634	-0.15%
2023/10/19	1	18.55	0	0.00	18.70	1	11,696	0.01%
2023/10/18	4	18.60	2	18.60	18.55	2	11,729	0.02%
2023/10/17	3.3	19.12	0	0.00	18.95	3.3	11,785	0.03%
2023/10/16	5	19.50	0	0.00	19.25	5	11,914	0.04%
2023/10/13	6.3	19.84	0	0.00	19.65	6.3	12,001	0.05%
2023/10/04	0	0.00	2	20.00	20.25	-2	12,249	-0.02%
2023/10/03	4	20.60	0	0.00	20.25	4	12,311	0.03%
2023/10/02	2	20.60	0	0.00	20.65	2	12,400	0.02%
2023/09/27	12	19.91	0	0.00	20.05	12	12,566	0.10%
2023/09/22	30	20.05	0	0.00	19.90	30	13,386	0.22%
2023/09/21	5	20.00	0	0.00	19.90	5	13,530	0.04%
2023/09/20	10.4	20.41	0	0.00	20.35	10.4	13,698	0.08%
2023/09/19	5	21.40	0	0.00	21.10	5	13,631	0.04%
2023/09/18	5	21.00	0	0.00	20.85	5	13,624	0.04%
2023/09/15	2	21.20	2	21.10	21.00	0	13,665	0.00%
2023/09/14	0.3	21.20	0	0.00	21.20	0.3	13,596	0.00%
2023/09/13	2	21.15	0	0.00	21.10	2	13,585	0.01%
2023/09/12	9	21.60	0	0.00	21.45	9	13,828	0.07%
2023/09/11	1	21.70	0	0.00	21.70	1	14,095	0.01%
2023/09/08	0	0.00	10	22.70	22.60	-10	14,002	-0.07%
2023/09/07	1.3	23.20	1	23.30	23.05	0.3	13,929	0.00%
2023/09/06	0	0.00	1	23.90	23.85	-1	13,788	-0.01%
2023/09/05	0.3	24.00	0	0.00	24.05	0.3	13,681	0.00%
2023/09/01	1.1	24.73	0	0.00	24.70	1.1	13,482	0.01%
2023/08/31	0	0.00	5	25.17	25.05	-5	13,413	-0.04%
2023/08/30	4	25.25	2.4	25.23	25.10	1.6	13,465	0.01%
2023/08/29	1	25.20	18.4	25.00	25.05	-17.4	13,510	-0.13%
2023/08/28	4.5	26.01	5	25.77	25.55	-0.5	13,347	0.00%
2023/08/25	68	25.74	326	26.32	25.85	-258	12,969	-1.99%	大賣/鉅額交易
2023/08/24	261	25.47	10	25.21	25.65	251	12,541	2.00%	大買/鉅額交易
2023/08/23	4.2	25.82	222	26.03	25.40	-217.8	12,051	-1.81%	大賣/鉅額交易
2023/08/22	216.7	25.13	10	25.38	25.25	206.7	11,505	1.80%	大買/鉅額交易
2023/08/21	127	24.33	208	24.57	25.40	-81	10,725	-0.76%	大買/大賣/
2023/08/18	357	23.72	265	23.77	23.50	92	9,920	0.93%	大買/大賣/
2023/08/17	18	22.11	62.5	22.60	22.95	-44.5	9,282	-0.48%
2023/08/16	61	21.89	6	21.84	21.40	55	8,851	0.62%
2023/08/15	1	20.60	56	20.97	21.15	-55	8,551	-0.64%
2023/08/08	0	0.00	1	19.95	19.95	-1	8,578	-0.01%
2023/08/07	0	0.00	1	20.25	20.30	-1	8,593	-0.01%
2023/08/04	2	19.93	1	19.95	19.95	1	8,556	0.01%
2023/07/31	0	0.00	12	20.10	20.15	-12	8,456	-0.14%
2023/07/28	0	0.00	1	20.05	20.00	-1	8,417	-0.01%
2023/07/27	0	0.00	41	19.95	20.20	-41	8,365	-0.49%
2023/07/26	8	20.58	0	0.00	20.00	8	8,338	0.10%
2023/07/25	50	20.65	0	0.00	20.60	50	8,283	0.60%
2023/07/24	12	20.60	0	0.00	20.25	12	8,262	0.15%
2023/07/21	42	20.75	2	20.85	20.85	40	8,196	0.49%
2023/07/20	1	20.65	3	20.65	20.65	-2	8,173	-0.02%
2023/07/19	3	22.22	1	22.55	21.50	2	8,036	0.02%
2023/07/17	1	22.45	10	22.25	22.45	-9	7,832	-0.11%
2023/07/11	0	0.00	6	21.98	21.95	-6	7,776	-0.08%
2023/07/07	0	0.00	4	21.95	22.15	-4	7,624	-0.05%
2023/07/06	3	22.70	2	22.30	22.45	1	7,518	0.01%
2023/07/04	1	22.50	0	0.00	22.55	1	7,337	0.01%
2023/07/03	12	22.95	22	23.25	23.15	-10	7,169	-0.14%
2023/06/30	2	21.85	2	21.80	21.85	0	6,712	0.00%
2023/06/29	0	0.00	2	21.30	21.45	-2	6,520	-0.03%
2023/06/28	12	21.17	18	21.57	21.15	-6	6,379	-0.09%
2023/06/27	24	21.57	13	21.49	20.70	11	6,202	0.18%
2023/06/26	3	21.35	3	21.05	21.05	0	6,024	0.00%
2023/06/19	1	20.05	0	0.00	19.95	1	6,005	0.02%
2023/06/16	7	21.11	2	21.00	20.60	5	5,875	0.09%
2023/06/15	0	0.00	40	21.65	21.85	-40	5,554	-0.72%
2023/06/14	0	0.00	0.6	20.65	20.45	-0.6	5,187	-0.01%
2023/06/12	0	0.00	50	20.40	20.45	-50	5,178	-0.97%
2023/06/09	30	20.75	14	20.55	20.80	16	5,123	0.31%
2023/06/08	0	0.00	5	21.00	20.65	-5	5,146	-0.10%
2023/06/06	0	0.00	5	21.00	20.80	-5	5,069	-0.10%
2023/06/05	6	21.47	2	21.60	21.45	4	4,996	0.08%
2023/06/02	10	21.30	1	21.50	21.65	9	4,862	0.19%
2023/06/01	11	21.00	1	21.10	20.95	10	4,763	0.21%
2023/05/31	1	21.00	1	20.80	20.90	0	4,730	0.00%
2023/05/30	12	20.45	3	20.57	20.60	9	4,667	0.19%
2023/05/29	2	20.03	0	0.00	19.95	2	4,623	0.04%
2023/05/26	30	19.55	0	0.00	19.50	30	4,719	0.64%
2023/05/25	40	20.21	12	20.33	20.20	28	4,685	0.60%
2023/05/24	0.6	20.15	1	20.25	20.25	-0.4	4,643	-0.01%
2023/05/23	31	20.29	14	20.21	20.10	17	4,580	0.37%
2023/05/22	10	20.34	11	20.20	20.35	-1	4,516	-0.02%
2023/05/19	16	19.97	9	19.85	20.05	7	4,386	0.16%
2023/05/16	17	19.09	17	19.20	19.05	0	4,108	0.00%
2023/05/15	0	0.00	4	18.88	19.25	-4	4,194	-0.10%
2023/05/12	1	17.50	1	17.50	18.55	0	4,105	0.00%
2023/05/11	1	17.50	1	17.50	17.50	0	4,037	0.00%
2023/05/04	0	0.00	1	17.70	18.00	-1	3,986	-0.03%
2023/04/27	0	0.00	0.2	17.20	17.55	-0.2	4,001	0.00%
2023/04/21	2	17.95	0	0.00	17.75	2	3,969	0.05%
2023/04/20	4	18.58	0	0.00	18.55	4	3,906	0.10%
2023/04/18	5	19.03	0	0.00	19.00	5	3,884	0.13%
2023/04/17	3	19.27	100	19.10	19.30	-97	3,808	-2.55%
2023/04/14	11	18.70	0	0.00	18.85	11	3,731	0.29%
2023/04/12	0	0.00	6	19.00	18.95	-6	3,676	-0.16%
2023/04/06	5	18.85	0	0.00	18.85	5	3,926	0.13%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	0	0.00	3	18.40	18.35	-3	3,963	-0.08%
2023/03/29	2	18.45	0	0.00	18.30	2	4,340	0.05%
2023/03/28	3	18.38	0	0.00	18.60	3	4,519	0.07%
2023/03/27	0	0.00	5.9	18.70	18.85	-5.9	4,384	-0.14%
2023/03/24	3	18.20	0	0.00	18.15	3	4,212	0.07%
2023/03/23	0	0.00	3	17.40	17.35	-3	3,994	-0.08%
2023/03/22	0	17.05	2	17.10	17.05	-2	3,937	-0.05%
2023/03/17	0.2	16.35	1	16.45	16.45	-0.8	3,900	-0.02%
2023/03/16	1	16.05	0	0.00	16.05	1	3,887	0.03%
2023/03/15	0.2	16.80	0	0.00	16.65	0.2	3,842	0.01%
2023/03/13	2	16.50	0	0.00	16.75	2	3,811	0.05%
2023/03/09	0	0.00	1.8	17.45	17.35	-1.8	3,739	-0.05%
2023/03/08	0	0.00	1	17.60	17.65	-1	3,715	-0.03%
2023/03/03	1	17.60	7	17.59	17.55	-6	3,525	-0.17%
2023/03/02	0	0.00	1.9	17.53	17.50	-1.9	3,447	-0.06%
2023/02/24	20	17.25	6	17.31	17.20	14	3,224	0.43%
2023/02/23	0	0.00	14	16.80	16.80	-14	3,048	-0.46%
2023/02/20	0	0.00	6	16.72	16.75	-6	2,906	-0.21%
2023/02/17	2	16.50	0	0.00	16.65	2	2,861	0.07%
2023/02/16	0	0.00	3	16.92	16.60	-3	2,839	-0.11%
2023/02/15	0	0.00	1	16.20	16.20	-1	2,741	-0.04%
2023/02/14	2	16.35	4	16.35	16.35	-2	2,703	-0.07%
2023/02/13	1	16.00	5	16.40	16.25	-4	2,643	-0.15%
2023/02/08	1	15.60	0	0.00	15.55	1	2,458	0.04%
2023/02/07	1	15.55	0	0.00	15.55	1	2,448	0.04%
2023/02/06	0	0.00	1	15.65	15.60	-1	2,451	-0.04%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/01/30	0	0.00	1	15.35	15.25	-1	2,387	-0.04%
2023/01/10	0	0.00	6	15.55	15.55	-6	2,393	-0.25%
2023/01/06	0	0.00	19	15.36	15.60	-19	2,400	-0.79%
2023/01/05	18	15.10	0	0.00	15.05	18	2,406	0.75%
2023/01/04	1	15.10	1	15.20	15.10	0	2,431	0.00%
2022/12/30	1	14.85	1	14.85	14.85	0	2,440	0.00%
2022/12/28	0	0.00	19	15.07	14.85	-19	2,505	-0.76%
2022/12/27	1	15.70	10	15.45	15.35	-9	2,469	-0.36%
2022/12/26	36	15.98	7	15.89	15.80	29	2,385	1.22%
2022/12/23	20	15.79	10	15.60	15.60	10	2,128	0.47%
2022/12/22	4	15.89	0	0.00	15.60	4	2,091	0.19%
2022/12/21	23	16.26	13	16.18	15.80	10	2,031	0.49%
2022/12/20	0	0.00	6	16.15	16.15	-6	1,621	-0.37%
2022/12/09	0	0.00	4	14.60	14.60	-4	1,491	-0.27%
2022/12/07	0	0.00	3	14.60	14.65	-3	1,544	-0.19%
2022/12/06	12	14.95	12	15.00	14.80	0	1,619	0.00%
2022/12/02	0	0.00	7	15.29	15.25	-7	1,761	-0.40%
2022/12/01	5	15.20	5.8	15.19	15.15	-0.8	1,801	-0.05%
2022/11/03	0	0.00	2	15.00	15.00	-2	3,132	-0.06%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/25	0	0.00	3	14.75	14.75	-3	3,749	-0.08%
2022/10/20	3	14.75	0	0.00	14.80	3	3,999	0.08%
2022/10/17	4	14.68	1	14.85	14.85	3	3,952	0.08%
2022/10/14	0	0.00	3	15.00	15.00	-3	3,961	-0.08%
2022/10/13	6	14.43	1	14.35	14.20	5	3,960	0.13%
2022/10/11	1	14.95	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	2	15.50	15.45	-2	3,905	-0.05%
2022/10/05	9	15.23	0	0.00	15.30	9	3,852	0.23%
2022/10/04	0	0.00	2	15.00	14.90	-2	3,863	-0.05%
2022/09/30	0	0.00	4	14.40	14.70	-4	3,877	-0.10%
2022/09/29	2	14.60	6	14.55	14.60	-4	3,878	-0.10%
2022/09/27	0	0.00	1	15.35	15.35	-1	3,837	-0.03%
2022/09/26	6	15.33	0	0.00	15.00	6	3,835	0.16%
2022/09/22	2	16.25	0	0.00	16.15	2	3,843	0.05%
2022/09/20	0	0.00	10	16.65	16.75	-10	3,797	-0.26%
2022/09/16	2	17.25	0	0.00	17.10	2	3,756	0.05%
2022/09/13	0	0.00	1	17.75	17.50	-1	3,700	-0.03%
2022/09/07	2	16.95	13	17.36	17.40	-11	3,561	-0.31%
2022/09/05	0	0.00	50	17.15	17.10	-50	3,477	-1.44%
2022/09/01	0.1	16.90	2	17.00	17.00	-1.9	3,311	-0.06%
2022/08/29	7	16.51	0	0.00	16.40	7	3,276	0.21%
2022/08/26	37	17.28	23.1	17.44	17.10	13.9	3,414	0.41%
2022/08/25	0	0.00	25	16.95	17.10	-25	3,289	-0.76%
2022/08/23	2	16.70	0	0.00	16.70	2	3,258	0.06%
2022/08/22	2	17.00	3	16.97	16.85	-1	3,235	-0.03%
2022/08/18	25	16.35	0	0.00	16.40	25	3,157	0.79%
2022/08/17	2	16.65	0	0.00	16.60	2	3,109	0.06%
2022/08/16	5	17.55	5	16.95	17.20	0	3,011	0.00%
2022/08/09	6	16.93	0	0.00	17.05	6	2,240	0.27%
2022/08/08	13	17.48	12	17.65	17.40	1	2,189	0.05%
2022/08/05	50	17.21	1	17.20	17.30	49	2,083	2.35%
2022/08/03	5	17.02	0	0.00	16.60	5	1,952	0.26%
2022/08/02	1	17.20	6	17.77	17.25	-5	1,876	-0.27%
2022/08/01	2	17.40	0	0.00	17.40	2	1,731	0.12%
2022/07/29	6	17.25	5	17.17	17.20	1	1,682	0.06%
2022/07/28	0	0.00	5	17.00	16.55	-5	1,594	-0.31%
2022/07/27	0	0.00	4	16.95	16.90	-4	1,578	-0.25%
2022/07/19	2	16.20	7	16.31	16.15	-5	1,481	-0.34%
2022/07/18	0	0.00	2	16.00	16.25	-2	1,491	-0.13%
2022/07/14	2	15.40	2	15.50	15.60	0	1,522	0.00%
2022/07/12	4	15.58	2	15.20	15.20	2	1,527	0.13%
2022/07/08	0	0.00	5	15.30	15.25	-5	1,484	-0.34%
2022/07/07	2	14.55	2	15.00	15.05	0	1,472	0.00%
2022/07/05	0.7	14.55	0	0.00	14.60	0.7	1,480	0.05%
2022/07/04	2	14.30	0	0.00	14.60	2	1,491	0.13%
2022/06/20	5	14.50	0	0.00	14.35	5	1,578	0.32%
2022/06/10	0	0.00	1	15.70	15.70	-1	1,515	-0.07%
2022/06/01	0	0.00	1	15.75	15.60	-1	1,445	-0.07%
2022/05/31	0	0.00	1	15.65	15.55	-1	1,445	-0.07%
2022/05/25	1	15.35	0	0.00	15.40	1	1,470	0.07%
2022/05/24	0	0.00	5	15.70	15.30	-5	1,493	-0.33%
2022/05/23	2	15.35	0	0.00	15.50	2	1,490	0.14%
2022/05/20	1	15.20	1	15.25	15.20	0	1,492	0.00%
2022/05/17	6	15.06	2	15.10	15.15	4	1,493	0.27%
2022/05/16	0	0.00	1	15.05	15.05	-1	1,493	-0.07%
2022/05/06	5	16.00	0	0.00	16.00	5	1,459	0.34%
2022/05/04	2	16.30	0	0.00	16.10	2	1,460	0.14%
2022/04/25	2	16.80	0	0.00	16.55	2	1,433	0.14%
2022/04/20	0	0.00	10	17.50	17.60	-10	1,393	-0.72%
2022/04/18	2	16.90	0	0.00	16.65	2	1,347	0.15%
2022/03/29	5	17.20	0	0.00	17.10	5	1,897	0.26%
2022/03/28	0	0.00	4	17.00	17.30	-4	1,902	-0.21%
2022/03/24	0	17.15	2	17.25	17.25	-2	1,900	-0.11%
2022/03/23	2	17.20	2	17.10	17.15	0	1,929	0.00%
2022/03/17	0	0.00	2	16.50	16.50	-2	1,946	-0.10%
2022/03/16	3	16.05	0	0.00	16.05	3	2,020	0.15%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/10	0	0.00	2	15.80	16.00	-2	2,084	-0.10%
2022/03/09	2	15.45	2.9	15.40	15.35	-0.9	2,077	-0.04%
2022/03/08	2	15.35	0.8	15.30	15.35	1.2	2,089	0.06%
2022/03/07	14.8	16.08	0	0.00	15.95	14.8	2,050	0.72%
2022/02/24	2	16.55	1	16.55	16.45	1	2,329	0.04%
2022/02/22	2	16.80	1	16.90	16.85	1	2,662	0.04%
2022/02/18	0	0.00	5.6	17.10	17.15	-5.6	2,804	-0.20%
2022/02/14	0	0.00	1	16.75	16.75	-1	3,115	-0.03%
2022/01/26	0.5	16.45	0	0.00	16.45	0.5	3,782	0.01%
2022/01/21	0	0.00	3	16.90	16.85	-3	4,128	-0.07%
2022/01/18	5	17.45	0	0.00	17.30	5	4,241	0.12%
2022/01/14	5.5	17.10	0	0.00	17.10	5.5	4,309	0.13%
2022/01/12	0.7	17.40	0	0.00	17.40	0.7	4,461	0.02%
2022/01/11	11	17.40	0	0.00	17.40	11	4,541	0.24%
2022/01/10	2	17.78	0	0.00	17.55	2	4,560	0.04%
2022/01/07	10	17.80	0	0.00	17.65	10	4,468	0.22%
2022/01/06	11	18.00	0	0.00	18.05	11	4,432	0.25%
2022/01/05	0.6	18.45	0	0.00	18.30	0.6	4,439	0.01%
2021/12/30	0	0.00	2	19.00	19.00	-2	4,460	-0.04%
2021/12/28	0	0.00	1	18.65	18.65	-1	4,484	-0.02%
2021/12/23	105	18.93	4	18.70	19.00	101	4,412	2.29%	大買/鉅額交易
2021/12/22	2	18.35	0	0.00	18.35	2	4,364	0.05%
2021/12/21	0	0.00	0.5	18.45	18.45	-0.5	4,365	-0.01%
2021/12/20	0	18.35	0	0.00	18.35	0	4,354	0.00%
2021/12/14	3	18.30	2.8	18.36	18.30	0.2	4,281	0.01%
2021/12/13	3	18.90	0	0.00	18.90	3	4,277	0.07%
2021/12/10	2	19.03	4	18.94	19.05	-2	4,282	-0.05%
2021/12/09	0	0.00	2	18.85	18.65	-2	4,212	-0.05%
2021/12/08	0.5	18.70	6	18.60	18.70	-5.5	4,197	-0.13%
2021/12/06	0.5	18.20	0	0.00	18.15	0.5	4,192	0.01%
2021/12/03	0	0.00	0.2	18.25	18.20	-0.2	4,189	-0.01%
2021/12/01	4	18.25	5	18.25	18.25	-1	4,208	-0.02%
2021/11/30	0.3	18.50	9	18.53	18.35	-8.7	4,244	-0.20%
2021/11/29	2	18.40	0.9	18.50	18.35	1.1	4,246	0.03%
2021/11/26	12	18.92	59	19.24	18.85	-47	4,214	-1.11%
2021/11/25	0.2	19.75	8	19.55	19.50	-7.8	4,179	-0.19%
2021/11/24	4	20.00	8	20.53	20.00	-4	4,163	-0.10%
2021/11/23	4	20.31	3	20.27	20.20	1	4,171	0.02%
2021/11/22	14.6	22.11	20.1	21.84	21.45	-5.5	4,095	-0.13%
2021/11/09	0	0.00	13	19.67	19.35	-13	3,899	-0.33%
2021/11/08	3	20.20	0	0.00	19.40	3	3,946	0.08%
2021/11/05	6	20.73	0	0.00	20.65	6	3,870	0.16%
2021/11/04	0	0.00	4	21.09	21.00	-4	3,878	-0.10%
2021/11/03	10	20.80	5	21.19	20.80	5	3,873	0.13%
2021/11/02	5	20.64	2	20.70	20.80	3	3,869	0.08%
2021/11/01	0	0.00	2	21.25	21.20	-2	3,777	-0.05%
2021/10/29	2	20.95	4	20.54	20.50	-2	3,691	-0.05%
2021/10/28	1	20.80	1	20.90	20.80	0	3,633	0.00%
2021/10/27	1	21.10	25.7	20.84	21.00	-24.7	3,530	-0.70%
2021/10/26	0	0.00	7	20.43	20.80	-7	3,468	-0.20%
2021/10/25	0	0.00	50	21.05	20.65	-50	3,480	-1.44%
2021/10/22	11	20.70	38	20.73	20.50	-27	3,424	-0.79%
2021/10/21	51	20.59	7	20.29	20.50	44	3,439	1.28%
2021/10/19	0	0.00	41	19.80	19.80	-41	3,913	-1.05%
2021/10/18	0	0.00	1	19.40	19.40	-1	4,373	-0.02%
2021/10/15	0	0.00	2	19.70	19.60	-2	4,389	-0.05%
2021/10/14	0	0.00	2	19.20	19.35	-2	4,367	-0.05%
2021/10/13	2	18.80	0	0.00	18.80	2	4,333	0.05%
2021/10/12	0	0.00	2	19.00	19.20	-2	4,351	-0.05%
2021/10/08	2	19.30	0	0.00	18.90	2	4,537	0.04%
2021/10/07	2	19.10	2.1	18.96	19.20	-0.1	4,439	0.00%
2021/10/06	0	0.00	9	18.28	18.15	-9	4,452	-0.20%
2021/10/05	0	0.00	2	18.30	18.40	-2	4,462	-0.04%
2021/10/04	2	17.80	0	0.00	17.80	2	4,485	0.04%
2021/10/01	1	18.55	3	18.15	18.10	-2	4,517	-0.04%
2021/09/30	2	18.80	21	18.71	18.75	-19	4,558	-0.42%
2021/09/29	5	18.55	0	0.00	18.45	5	4,688	0.11%
2021/09/27	0	0.00	1	18.25	18.25	-1	5,008	-0.02%
2021/09/24	1	18.50	10	19.05	18.30	-9	5,024	-0.18%
2021/09/23	1	18.30	4	18.20	18.45	-3	4,985	-0.06%
2021/09/22	5	17.90	7	17.84	18.25	-2	4,984	-0.04%
2021/09/17	5	17.80	24	17.66	18.15	-19	4,971	-0.38%
2021/09/16	0	0.00	4	17.30	17.25	-4	4,993	-0.08%
2021/09/14	0	0.00	4	17.25	17.20	-4	5,041	-0.08%
2021/09/08	1	16.85	0	0.00	16.75	1	5,189	0.02%
2021/09/03	10	17.55	0	0.00	17.45	10	5,232	0.19%
2021/09/02	5	17.50	0	0.00	17.40	5	5,261	0.10%
2021/08/25	1	17.55	0	0.00	17.75	1	5,417	0.02%
2021/08/17	4	16.36	0	0.00	16.45	4	5,516	0.07%
2021/08/16	13	17.37	0	0.00	16.50	13	5,489	0.24%
2021/08/12	11	17.83	0	0.00	18.05	11	5,421	0.20%
2021/08/11	10	18.10	2	18.10	18.10	8	5,628	0.14%
2021/08/10	12	18.40	4	18.40	18.35	8	5,674	0.14%
2021/08/09	10	18.80	2	19.00	18.70	8	5,716	0.14%
2021/08/03	1	19.20	0	0.00	19.20	1	6,092	0.02%
2021/08/02	20	19.45	0	0.00	19.40	20	6,110	0.33%
2021/07/30	1	19.70	2	19.65	19.35	-1	6,168	-0.02%
2021/07/29	5	20.05	6	19.90	20.00	-1	6,186	-0.02%
2021/07/28	10	19.00	5	19.20	19.35	5	6,150	0.08%
2021/07/27	7	19.97	51	19.89	19.50	-44	6,230	-0.71%
2021/07/26	3	20.17	1	20.25	20.15	2	6,289	0.03%
2021/07/23	134	20.64	25	20.82	20.60	109	6,215	1.75%	大買/鉅額交易
2021/07/22	9	20.18	5	20.15	20.45	4	5,744	0.07%
2021/07/21	1	18.60	2	18.55	18.60	-1	5,427	-0.02%
2021/07/19	2	19.00	0	0.00	19.10	2	5,613	0.04%
2021/07/16	0	0.00	2.1	19.30	19.20	-2.1	6,024	-0.03%
2021/07/15	0	0.00	2	19.40	19.45	-2	6,085	-0.03%
2021/07/14	1	18.85	0	0.00	18.90	1	5,965	0.02%
2021/07/13	0	0.00	4	19.09	18.75	-4	6,038	-0.07%
2021/07/09	0	0.00	1	18.65	18.60	-1	6,066	-0.02%
2021/07/08	1	18.80	0	0.00	18.80	1	6,295	0.02%
2021/07/07	2	19.10	2	19.15	18.95	0	6,468	0.00%
2021/07/06	2	19.30	0	0.00	19.35	2	6,849	0.03%
2021/07/01	0	0.00	5	19.07	19.00	-5	6,825	-0.07%
2021/06/30	1	19.05	0	0.00	19.05	1	6,839	0.01%
2021/06/28	0	0.00	6	19.30	19.30	-6	6,907	-0.09%
2021/06/25	1	19.40	5	19.35	19.40	-4	6,920	-0.06%
2021/06/23	0	0.00	1	19.00	18.95	-1	7,038	-0.01%
2021/06/22	1	18.25	0	0.00	18.10	1	7,074	0.01%
2021/06/18	0	0.00	3	19.25	18.80	-3	7,116	-0.04%
2021/06/17	1	19.00	0	0.00	19.15	1	7,205	0.01%
2021/06/11	2	19.30	0	0.00	19.25	2	7,475	0.03%
2021/06/07	1	19.75	0	0.00	19.70	1	7,430	0.01%
2021/06/03	2	19.75	0	0.00	19.75	2	7,463	0.03%
2021/06/02	7	20.12	0	0.00	19.80	7	7,505	0.09%
2021/06/01	1	20.05	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1.5	19.73	3	20.12	20.05	-1.5	7,504	-0.02%
2021/05/28	0	0.00	2	19.50	19.35	-2	7,466	-0.03%
2021/05/25	2	19.28	0	0.00	19.20	2	7,579	0.03%
2021/05/24	0	0.00	5	18.55	18.90	-5	7,582	-0.07%
2021/05/20	5	18.50	0	0.00	18.35	5	7,723	0.06%
2021/05/19	4.5	18.89	6	19.13	18.85	-1.5	7,749	-0.02%
2021/05/18	2	18.35	0	0.00	18.40	2	7,543	0.03%
2021/05/14	8	18.59	0	0.00	18.20	8	7,535	0.11%
2021/05/13	1	18.80	5	18.60	18.60	-4	7,498	-0.05%
2021/05/12	2.4	18.94	73	18.18	17.85	-70.6	7,476	-0.94%
2021/05/11	10.4	20.05	10	19.80	19.30	0.4	7,309	0.00%
2021/05/10	0	0.00	7	20.70	20.70	-7	7,241	-0.10%
2021/05/07	0	0.00	5	20.60	21.25	-5	7,273	-0.07%
2021/05/06	5.2	20.00	0	0.00	20.00	5.2	7,257	0.07%
2021/05/05	0	0.00	2	21.00	20.30	-2	7,216	-0.03%
2021/05/04	0.2	21.00	0	0.00	20.40	0.2	7,273	0.00%
2021/05/03	6	22.13	20	22.24	21.25	-14	7,374	-0.19%
2021/04/29	0	0.00	7	22.85	22.85	-7	7,364	-0.10%
2021/04/28	0	0.00	1	23.30	23.20	-1	7,494	-0.01%
2021/04/27	1.1	22.70	2	22.80	23.60	-0.9	7,501	-0.01%
2021/04/26	0.4	22.65	2	22.68	22.70	-1.6	7,364	-0.02%
2021/04/23	3	22.77	0.1	22.85	22.80	2.9	7,366	0.04%
2021/04/22	11.1	23.55	0	0.00	23.15	11.1	7,341	0.15%
2021/04/21	23	23.57	0	0.00	23.35	23	6,992	0.33%
2021/04/20	2	23.65	0	0.00	23.70	2	6,993	0.03%
2021/04/16	3	23.92	0	0.00	23.85	3	7,109	0.04%
2021/04/15	3.2	24.04	0	0.00	24.15	3.2	7,356	0.04%
2021/04/14	17	24.26	6	24.40	23.70	11	7,381	0.15%
2021/04/13	16	25.53	5	24.93	24.95	11	7,423	0.15%
2021/04/12	52	25.89	2	26.45	26.10	50	7,719	0.65%
2021/04/09	2	25.50	1	24.70	25.25	1	7,419	0.01%
2021/04/08	0.1	25.05	2	24.58	25.05	-1.9	7,311	-0.03%
2021/04/07	1	24.30	0	0.00	24.30	1	7,251	0.01%
2021/04/06	1	24.20	1	24.25	24.25	0	7,414	0.00%
2021/04/01	7	24.12	0	0.00	24.10	7	7,472	0.09%
2021/03/31	1	24.45	15.7	24.59	24.40	-14.7	7,565	-0.19%
2021/03/30	4	24.35	1	24.45	24.45	3	8,201	0.04%
2021/03/26	20	24.47	6	24.53	24.35	14	8,355	0.17%
2021/03/25	2	24.80	174	24.82	24.70	-172	8,476	-2.03%	大賣/鉅額交易
2021/03/24	5	24.84	1.3	24.81	24.65	3.7	8,573	0.04%
2021/03/23	5	24.67	5.7	24.73	24.65	-0.7	8,756	-0.01%
2021/03/22	3	24.92	0.3	24.75	24.90	2.7	8,859	0.03%
2021/03/19	1	24.20	5	24.35	24.20	-4	8,967	-0.04%
2021/03/18	10	25.10	172	24.85	24.40	-162	9,205	-1.76%	大賣/鉅額交易
2021/03/17	0	0.00	1	24.45	24.30	-1	9,666	-0.01%
2021/03/16	0	0.00	1	24.30	24.05	-1	10,214	-0.01%
2021/03/15	2	24.00	0	0.00	24.10	2	10,930	0.02%
2021/03/12	0	0.00	2	24.45	24.30	-2	11,261	-0.02%
2021/03/10	5	23.70	0	0.00	23.50	5	12,307	0.04%
2021/03/09	1	23.00	22	22.95	23.05	-21	12,599	-0.17%
2021/03/08	50	23.50	0	0.00	23.30	50	12,988	0.38%
2021/03/05	160	23.60	0	0.00	23.60	160	13,490	1.19%	大買/鉅額交易
2021/03/04	2	23.85	1	24.00	23.80	1	13,934	0.01%
2021/03/03	20	24.05	0	0.00	24.55	20	14,290	0.14%
2021/02/26	10	24.60	0	0.00	24.45	10	15,123	0.07%
2021/02/24	2	25.05	2	25.45	24.95	0	16,690	0.00%
2021/02/23	10	25.25	3	25.30	25.40	7	16,965	0.04%
2021/02/17	11	24.30	54	24.94	24.80	-43	17,488	-0.25%
2021/02/03	110	24.29	0	0.00	24.00	110	20,297	0.54%	大買/鉅額交易
2021/02/02	2	23.70	0	0.00	23.90	2	20,268	0.01%
2021/02/01	56	23.53	10	23.55	23.70	46	20,298	0.23%
2021/01/29	0	0.00	1	24.15	24.15	-1	20,338	0.00%
2021/01/25	1	25.25	2	23.65	25.25	-1	20,443	0.00%
2021/01/21	4	24.19	3	23.65	23.85	1	20,153	0.00%
2021/01/20	4	25.00	0	0.00	24.75	4	19,974	0.02%
2021/01/19	3	25.60	1	25.95	25.50	2	19,904	0.01%
2021/01/18	1	25.85	12	25.45	25.90	-11	19,888	-0.06%
2021/01/15	7	25.78	0	27.50	25.80	7	19,807	0.04%
2021/01/14	0	0.00	2	26.50	26.70	-2	19,694	-0.01%
2021/01/13	2	26.30	1	26.50	26.40	1	19,635	0.01%
2021/01/12	4	26.16	1	26.40	26.10	3	19,627	0.02%
2021/01/11	3	27.35	4	27.40	27.35	-1	19,445	-0.01%
2021/01/08	17	26.95	71	27.09	26.90	-54	19,396	-0.28%
2021/01/07	5	27.85	2	27.95	27.90	3	19,146	0.02%
2021/01/06	11	28.14	110	28.47	28.00	-99	19,138	-0.52%	大賣/
2021/01/05	24	29.95	22	29.05	28.85	2	18,887	0.01%
2021/01/04	0	0.00	1	29.20	29.25	-1	18,481	-0.01%
2020/12/31	0	0.00	11	28.61	28.70	-11	18,409	-0.06%
2020/12/30	0	0.00	6	29.27	29.05	-6	18,389	-0.03%
2020/12/29	2	28.90	15	29.08	29.05	-13	18,366	-0.07%
2020/12/28	11	28.55	4	28.60	28.55	7	18,193	0.04%
2020/12/25	11	28.18	0	0.00	28.20	11	18,123	0.06%
2020/12/24	23.5	29.04	6	29.18	28.30	17.5	18,075	0.10%
2020/12/21	5	28.00	0	0.00	28.05	5	17,375	0.03%
2020/12/18	3	28.88	0.3	28.85	28.85	2.7	17,222	0.02%
2020/12/17	3	28.35	9	28.97	29.15	-6	17,114	-0.04%
2020/12/16	12	28.82	12	28.55	28.55	0	16,949	0.00%
2020/12/15	5	28.04	1	28.20	28.35	4	16,987	0.02%
2020/12/14	0	29.00	10	28.55	28.15	-10	16,817	-0.06%
2020/12/11	21	28.88	12	28.34	28.35	9	16,622	0.05%
2020/12/10	36	29.09	8	29.74	29.50	28	15,975	0.18%
2020/12/09	138	29.72	10.4	29.18	28.95	127.6	15,487	0.82%	大買/鉅額交易
2020/12/08	1	28.35	0	0.00	28.85	1	14,869	0.01%
2020/12/07	2	27.85	1	27.50	28.00	1	14,591	0.01%
2020/12/04	3	26.75	1	25.60	27.25	2	14,306	0.01%
2020/12/03	1	25.55	1	25.40	25.40	0	13,790	0.00%
2020/12/02	6	25.05	43	24.33	25.25	-37	13,659	-0.27%
2020/12/01	55	25.19	22.1	24.48	24.45	32.9	13,459	0.24%
2020/11/30	0	0.00	3	23.77	24.05	-3	13,389	-0.02%
2020/11/27	7	23.11	4	23.33	23.05	3	13,684	0.02%
2020/11/26	14	23.10	3	22.70	22.75	11	13,364	0.08%
2020/11/25	6	22.76	2	22.85	22.80	4	13,205	0.03%
2020/11/24	11	22.31	25.1	22.59	22.80	-14.1	12,683	-0.11%
2020/11/23	15	21.23	10	21.00	21.05	5	11,589	0.04%
2020/11/20	20	20.50	33	20.89	21.40	-13	11,229	-0.12%
2020/11/19	12	20.35	11	20.86	20.55	1	11,119	0.01%
2020/11/17	0	0.00	6	20.10	20.05	-6	11,224	-0.05%
2020/11/16	34	20.23	27	20.15	20.30	7	11,432	0.06%
2020/11/13	2	20.00	8	20.05	20.15	-6	11,555	-0.05%
2020/11/12	22	20.66	19	20.55	20.10	3	11,497	0.03%
2020/11/11	33	20.87	64	20.85	20.90	-31	10,545	-0.29%
2020/11/06	0	0.00	6	19.02	19.00	-6	9,507	-0.06%
2020/11/05	1	18.75	0	0.00	18.75	1	9,529	0.01%
2020/11/04	0	0.00	18	19.08	18.80	-18	9,792	-0.18%
2020/11/03	0	0.00	6	19.10	18.90	-6	9,779	-0.06%
2020/11/02	1	18.20	10	18.85	18.80	-9	9,764	-0.09%
2020/10/21	0	0.00	8	18.50	18.45	-8	10,489	-0.08%
2020/10/14	50	19.15	0	0.00	19.15	50	12,525	0.40%
2020/10/13	1	19.00	2	19.05	19.10	-1	12,750	-0.01%
2020/10/12	0	0.00	55	19.07	19.05	-55	12,835	-0.43%
2020/10/08	0	0.00	2	19.00	18.95	-2	13,027	-0.02%
2020/10/05	0	0.00	50	18.60	18.80	-50	13,421	-0.37%
2020/09/30	50	18.30	4	18.43	18.45	46	13,652	0.34%
2020/09/29	0	0.00	5	18.20	18.25	-5	13,912	-0.04%
2020/09/24	5	17.85	0	0.00	17.85	5	14,986	0.03%
2020/09/21	2	18.45	0	0.00	18.40	2	17,453	0.01%
2020/09/18	0	0.00	5	18.90	18.45	-5	18,724	-0.03%
2020/09/17	1	18.60	0	0.00	18.55	1	19,978	0.01%
2020/09/16	0	0.00	2	18.70	18.30	-2	20,093	-0.01%
2020/09/14	0	0.00	23	18.25	18.35	-23	20,427	-0.11%
2020/09/11	1	17.75	6	17.83	17.95	-5	20,533	-0.02%
2020/09/10	52	18.15	2	18.35	17.95	50	20,750	0.24%
2020/09/09	1	17.60	10	17.68	18.25	-9	20,927	-0.04%
2020/09/08	25	17.90	0	0.00	17.95	25	20,932	0.12%
2020/09/07	4	18.10	2	18.48	18.10	2	20,986	0.01%
2020/09/04	9	18.50	0	0.00	18.50	9	21,137	0.04%
2020/09/03	24	19.09	2	19.20	19.05	22	21,304	0.10%
2020/09/02	11	18.80	10	18.90	19.70	1	21,339	0.00%
2020/09/01	5	18.65	0	0.00	18.55	5	21,468	0.02%
2020/08/31	0	0.00	1	18.90	18.90	-1	22,529	0.00%
2020/08/28	1	18.85	0	0.00	18.90	1	22,792	0.00%
2020/08/27	1	19.00	0	0.00	18.85	1	22,718	0.00%
2020/08/26	0	0.00	16	18.82	18.80	-16	22,626	-0.07%
2020/08/25	1	19.05	0	0.00	18.90	1	22,715	0.00%
2020/08/24	10	19.00	105	19.13	19.10	-95	22,502	-0.42%	大賣/
2020/08/21	31	18.68	22	18.61	18.60	9	22,231	0.04%
2020/08/20	7	17.77	0	0.00	17.70	7	21,981	0.03%
2020/08/19	2	18.95	3	19.33	18.60	-1	21,774	0.00%
2020/08/18	0	0.00	1	18.40	18.85	-1	21,484	0.00%
2020/08/17	36	18.81	15	18.80	18.60	21	21,357	0.10%
2020/08/14	0	0.00	11	18.66	18.60	-11	21,046	-0.05%
2020/08/11	11	17.70	1	17.70	17.75	10	20,652	0.05%
2020/08/10	0	0.00	44	18.56	18.20	-44	20,700	-0.21%
2020/08/05	0	0.00	1	17.85	18.00	-1	21,000	0.00%
2020/08/04	1	18.25	50	18.03	17.90	-49	20,933	-0.23%
2020/08/03	0	0.00	2	17.55	17.50	-2	20,795	-0.01%
2020/07/30	34	17.55	10	17.65	17.70	24	20,785	0.12%
2020/07/28	21	17.43	2	16.90	16.90	19	20,938	0.09%
2020/07/27	27	17.53	3	17.45	17.30	24	20,843	0.12%
2020/07/24	7	17.73	3	18.05	17.80	4	20,692	0.02%
2020/07/23	30	18.43	3	18.45	18.25	27	20,435	0.13%
2020/07/22	90	18.80	106	18.97	19.05	-16	20,038	-0.08%	大賣/
2020/07/21	10	17.70	9	17.56	17.55	1	18,941	0.01%
2020/07/20	11	17.52	600	17.55	17.70	-589	18,845	-3.13%	大賣/鉅額交易
2020/07/17	3	17.52	0	0.00	17.50	3	18,634	0.02%
2020/07/16	45	18.39	0	0.00	18.30	45	18,373	0.24%
2020/07/15	31	19.07	199	18.31	18.25	-168	18,286	-0.92%	大賣/鉅額交易
2020/07/14	11	18.95	40	18.88	18.90	-29	18,136	-0.16%
2020/07/13	40	19.30	10	19.35	19.25	30	18,054	0.17%
2020/07/10	5	19.10	10	19.40	19.20	-5	17,983	-0.03%
2020/07/09	11	19.39	9	19.84	19.20	2	17,778	0.01%
2020/07/08	11	19.17	140	19.23	19.20	-129	17,559	-0.73%	大賣/鉅額交易
2020/07/06	152	19.55	4	19.80	19.90	148	16,951	0.87%	大買/鉅額交易
2020/07/03	6	19.58	225	19.21	19.00	-219	16,535	-1.32%	大賣/鉅額交易
2020/07/02	255	19.84	52	19.67	19.95	203	16,073	1.26%	大買/鉅額交易
2020/07/01	13	19.38	16.2	19.33	19.40	-3.2	15,487	-0.02%
2020/06/30	127.6	19.81	99.4	19.34	19.10	28.2	14,947	0.19%	大買/
2020/06/29	13.5	18.37	115	18.24	18.60	-101.5	13,696	-0.74%	大賣/鉅額交易
2020/06/24	759	17.10	7	17.42	16.95	752	12,431	6.05%	大買/鉅額交易
2020/06/23	100	16.75	12	16.75	16.75	88	11,004	0.80%
2020/06/22	6	14.95	40	15.13	15.25	-34	10,870	-0.31%
2020/06/19	20	14.49	0	0.00	13.90	20	10,806	0.19%
2020/06/18	37	14.81	0	0.00	14.60	37	10,561	0.35%
2020/06/17	21	14.91	37	15.04	15.00	-16	10,446	-0.15%
2020/06/16	29	14.66	21	14.98	14.60	8	10,201	0.08%
2020/06/15	21	14.21	0	0.00	14.00	21	10,081	0.21%
2020/06/12	0	0.00	2	13.60	14.10	-2	9,988	-0.02%
2020/06/11	0	0.00	2	15.15	14.45	-2	9,849	-0.02%
2020/06/10	17	14.90	7	14.41	14.55	10	9,647	0.10%
2020/06/09	7	15.94	835	15.77	15.50	-828	9,516	-8.70%	大賣/鉅額交易
2020/06/08	19	16.01	97	15.82	16.15	-78	9,108	-0.86%
2020/06/05	928.5	14.76	39	14.62	15.05	889.5	8,245	10.79%	大買/鉅額交易
2020/06/04	11	13.67	30	13.58	14.15	-19	7,140	-0.27%
2020/06/03	0	0.00	8	12.77	12.90	-8	6,831	-0.12%
2020/06/01	7	12.79	44	12.62	12.85	-37	6,864	-0.54%
2020/05/28	0	0.00	1	12.30	12.25	-1	6,794	-0.01%
2020/05/27	4	12.33	0	0.00	12.30	4	6,749	0.06%
2020/05/26	0	0.00	6.5	12.60	12.45	-6.5	6,830	-0.09%
2020/05/25	12	12.49	1	12.50	12.55	11	6,754	0.16%
2020/05/22	0	0.00	3	12.60	12.25	-3	6,734	-0.04%
2020/05/21	23	12.65	0	0.00	12.65	23	6,755	0.34%
2020/05/20	5	12.60	2	12.55	12.55	3	6,743	0.04%
2020/05/19	0	0.00	20	12.55	12.55	-20	6,732	-0.30%
2020/05/18	0	0.00	15	12.63	12.55	-15	6,728	-0.22%
2020/05/15	2	12.80	1	12.65	12.50	1	6,722	0.01%
2020/05/14	65	13.44	236	13.65	13.10	-171	6,607	-2.59%	大賣/鉅額交易
2020/05/13	0	0.00	5	13.02	13.20	-5	6,223	-0.08%
2020/05/08	0	0.00	12	12.67	12.55	-12	6,537	-0.18%
2020/05/07	0	0.00	0.2	12.65	12.70	-0.2	6,518	0.00%
2020/05/06	2	12.50	0	0.00	12.60	2	6,486	0.03%
2020/05/05	3	12.95	3	12.65	12.65	0	6,448	0.00%
2020/05/04	208	13.17	4	12.88	12.85	204	6,360	3.21%	大買/鉅額交易
2020/04/30	0	0.00	6	12.30	12.20	-6	6,091	-0.10%
2020/04/28	1	12.40	3	12.50	12.05	-2	6,094	-0.03%
2020/04/27	2	12.30	2	12.30	12.20	0	6,213	0.00%
2020/04/24	3	12.10	2	12.15	12.15	1	6,255	0.02%
2020/04/17	0	0.00	5	11.85	11.65	-5	6,396	-0.08%
2020/04/16	2	12.45	2	12.70	12.30	0	6,288	0.00%
2020/04/15	10	12.30	1	12.50	12.50	9	6,255	0.14%
2020/04/13	2	12.23	0	0.00	12.15	2	6,138	0.03%
2020/04/08	0	0.00	2	12.00	12.05	-2	6,266	-0.03%
2020/04/07	5	11.65	6	11.65	11.70	-1	6,267	-0.02%
2020/04/01	2	11.33	2	11.70	11.50	0	6,229	0.00%
2020/03/31	0	0.00	4	11.58	11.70	-4	6,182	-0.06%
2020/03/30	6	10.90	30	10.67	10.95	-24	6,045	-0.40%
2020/03/25	0	0.00	6	10.45	10.50	-6	6,039	-0.10%
2020/03/23	12	9.51	5.7	9.50	9.48	6.3	5,916	0.11%
2020/03/20	0	0.00	4	8.63	8.88	-4	5,850	-0.07%
2020/03/19	5	8.34	0	0.00	8.08	5	5,853	0.09%
2020/03/17	11	9.19	1	9.47	9.17	10	5,669	0.18%
2020/03/16	5	9.74	0	0.00	9.89	5	5,615	0.09%
2020/03/13	2	9.99	2	10.45	10.30	0	5,604	0.00%
2020/03/12	3	11.45	5.7	11.06	11.10	-2.7	5,349	-0.05%
2020/03/11	0	0.00	3	12.20	11.95	-3	5,250	-0.06%
2020/03/10	5	12.01	0	0.00	12.15	5	5,260	0.10%
2020/03/09	16	12.47	0	0.00	12.25	16	5,203	0.31%
2020/03/05	39	13.21	3	13.33	13.15	36	5,204	0.69%
2020/03/04	20	12.60	0	0.00	13.00	20	5,094	0.39%
2020/03/03	0	0.00	20	12.90	12.85	-20	5,109	-0.39%
2020/03/02	2	12.50	0	0.00	12.65	2	5,196	0.04%
2020/02/19	2.2	14.10	2	14.10	14.15	0.2	5,561	0.00%
2020/02/14	2	14.15	2	14.43	14.15	0	5,363	0.00%
2020/02/13	9	14.48	2	14.63	14.55	7	5,129	0.14%
2020/02/11	0	0.00	6.7	13.59	13.65	-6.7	4,647	-0.14%
2020/02/10	0	0.00	7	13.60	13.60	-7	4,639	-0.15%
2020/01/31	1	13.85	0	0.00	13.85	1	4,398	0.02%
2020/01/30	0	0.00	40	13.90	13.65	-40	4,365	-0.92%
2020/01/20	0	0.00	2	14.40	14.35	-2	4,159	-0.05%
2020/01/17	0	0.00	7	14.30	14.30	-7	4,082	-0.17%
2020/01/16	0	0.00	4	14.23	14.20	-4	4,057	-0.10%
2020/01/14	0	0.00	5	13.98	14.00	-5	3,881	-0.13%
2020/01/07	0	0.00	2.1	13.55	13.45	-2.1	3,619	-0.06%
2020/01/03	10	13.75	0	0.00	13.70	10	3,537	0.28%
2020/01/02	1	13.60	14	13.59	13.65	-13	3,406	-0.38%
2019/12/31	1	13.30	1	13.30	13.30	0	3,260	0.00%
2019/12/26	2	12.95	0	0.00	12.95	2	3,161	0.06%
2019/12/24	3	12.88	17.4	12.92	12.90	-14.4	3,440	-0.42%
2019/12/23	2	12.95	0	0.00	13.00	2	3,432	0.06%
2019/12/13	0	0.00	1	12.75	12.70	-1	3,271	-0.03%
2019/12/11	1	12.80	0	0.00	12.85	1	3,243	0.03%
2019/12/10	0	0.00	1	12.95	12.85	-1	3,222	-0.03%
2019/12/06	0	0.00	3	12.50	12.55	-3	3,142	-0.10%
2019/12/05	1	12.75	0	0.00	12.70	1	3,147	0.03%
2019/12/02	11	12.90	0	0.00	12.50	11	3,191	0.34%
2019/11/28	0	0.00	2	13.00	12.90	-2	3,132	-0.06%
2019/11/27	7	12.95	0	0.00	12.95	7	3,090	0.23%
2019/11/26	21	13.13	21	12.86	12.90	0	3,041	0.00%
2019/11/25	0	0.00	5	12.45	13.25	-5	2,711	-0.18%
2019/11/18	0	0.00	5	12.30	12.20	-5	2,715	-0.18%
2019/11/14	0	0.00	5	12.00	11.90	-5	2,676	-0.19%
2019/11/05	0	0.00	4	12.00	12.00	-4	2,783	-0.14%
2019/10/29	0	0.00	10	12.14	12.10	-10	2,909	-0.34%
2019/10/17	0	0.00	2	12.05	12.20	-2	3,291	-0.06%
2019/10/15	0	0.00	1	11.90	11.95	-1	3,390	-0.03%
2019/10/14	20	11.85	1	11.90	11.80	19	3,399	0.56%
2019/10/02	1	11.50	7	11.60	11.80	-6	3,500	-0.17%
2019/10/01	5	11.80	1	11.70	11.75	4	3,686	0.11%
2019/09/27	1	12.40	0	0.00	12.15	1	3,575	0.03%
2019/09/25	0	0.00	1	12.10	12.10	-1	3,391	-0.03%
2019/09/24	0	0.00	2	12.25	12.30	-2	3,400	-0.06%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/03	0	0.00	2	12.85	12.85	-2	3,932	-0.05%
2019/09/02	2	12.75	4	12.75	12.80	-2	3,917	-0.05%
2019/08/29	1	12.40	1	12.40	12.35	0	3,850	0.00%
2019/08/28	5	12.20	0	0.00	12.25	5	3,788	0.13%
2019/08/26	2	11.95	0	0.00	11.95	2	3,792	0.05%
2019/08/23	0	0.00	0.2	12.30	12.35	-0.2	3,789	-0.01%
2019/08/21	0	0.00	1	12.70	12.70	-1	3,854	-0.03%
2019/08/15	0	0.00	1	12.25	12.15	-1	3,791	-0.03%
2019/08/13	0	0.00	2	12.40	12.35	-2	3,887	-0.05%
2019/08/08	2	12.15	0	0.00	12.15	2	4,011	0.05%
2019/08/07	0	0.00	2	12.10	12.20	-2	4,103	-0.05%
2019/08/05	2	12.00	0	0.00	12.00	2	4,550	0.04%
2019/07/31	0	0.00	25	13.10	13.20	-25	4,987	-0.50%
2019/07/30	0	0.00	3	13.20	13.15	-3	5,084	-0.06%
2019/07/29	0	0.00	4.4	13.38	13.30	-4.4	5,217	-0.08%
2019/07/23	3	13.25	0	0.00	12.90	3	6,202	0.05%
2019/07/19	30	12.86	0	0.00	12.90	30	6,437	0.47%
2019/07/18	1	13.05	13	12.78	12.70	-12	6,607	-0.18%
2019/07/17	0	0.00	2	12.80	12.80	-2	6,612	-0.03%
2019/07/12	3	13.03	0	0.00	13.00	3	7,181	0.04%
2019/07/11	8	13.05	0	0.00	13.05	8	7,279	0.11%
2019/07/08	5	13.20	34.5	13.11	13.10	-29.5	7,410	-0.40%
2019/07/05	1	13.40	11	13.33	13.20	-10	7,475	-0.13%
2019/07/04	0	0.00	10	12.80	12.75	-10	7,287	-0.14%
2019/07/03	0	0.00	11	12.65	12.65	-11	7,308	-0.15%
2019/07/01	15	12.95	4	12.80	12.75	11	7,445	0.15%
2019/06/25	3	12.67	4	12.61	12.50	-1	7,759	-0.01%
2019/06/21	0	0.00	5	12.70	12.75	-5	7,919	-0.06%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/19	0	0.00	15	12.43	12.55	-15	8,085	-0.19%
2019/06/18	3	12.20	2	12.40	12.15	1	8,539	0.01%
2019/06/17	4	12.63	0	0.00	12.50	4	8,592	0.05%
2019/06/14	2	12.58	0	0.00	12.55	2	8,886	0.02%
2019/06/13	4	12.75	9	12.74	12.55	-5	8,966	-0.06%
2019/06/12	4	12.10	5	12.18	12.40	-1	8,724	-0.01%
2019/06/11	1	11.90	15	11.90	11.90	-14	8,702	-0.16%
2019/06/10	3	11.75	0	0.00	11.75	3	8,839	0.03%
2019/06/06	1	11.70	0	0.00	11.60	1	8,872	0.01%
2019/06/05	0	0.00	1	11.70	11.70	-1	8,878	-0.01%
2019/06/03	8	11.60	0	0.00	11.60	8	8,925	0.09%
2019/05/28	2	11.45	0	0.00	11.50	2	9,030	0.02%
2019/05/27	0	0.00	10	11.40	11.40	-10	9,048	-0.11%
2019/05/24	2	11.55	10	11.50	11.50	-8	9,051	-0.09%
2019/05/23	20	11.46	1	11.45	11.45	19	9,128	0.21%
2019/05/22	0	0.00	5	11.70	11.60	-5	9,199	-0.05%
2019/05/17	1	11.75	12	12.05	11.75	-11	9,199	-0.12%
2019/05/14	5	11.90	1	12.20	12.15	4	9,640	0.04%
2019/05/13	8	12.59	2	13.05	12.30	6	9,585	0.06%
2019/05/10	1	13.55	5	13.86	13.55	-4	9,281	-0.04%
2019/05/09	28	13.89	31	14.08	13.70	-3	9,211	-0.03%
2019/05/08	0	0.00	2	14.40	14.35	-2	8,996	-0.02%
2019/05/07	3	15.10	1	15.15	14.75	2	8,883	0.02%
2019/05/06	10	14.95	32.8	15.07	14.90	-22.8	8,966	-0.25%
2019/05/03	28	15.19	12	15.37	15.40	16	8,773	0.18%
2019/05/02	13	15.01	17	15.14	15.05	-4	8,496	-0.05%
2019/04/30	4	14.08	10	14.05	14.40	-6	7,845	-0.08%
2019/04/29	5	14.00	60	14.07	13.95	-55	7,805	-0.70%
2019/04/26	18	14.48	3	14.55	14.40	15	7,745	0.19%
2019/04/25	0	0.00	5	14.30	14.35	-5	7,529	-0.07%
2019/04/24	0	0.00	17	14.48	14.10	-17	7,564	-0.22%
2019/04/23	20	14.23	40	14.28	14.20	-20	7,833	-0.26%
2019/04/22	0	0.00	1	14.25	14.20	-1	7,773	-0.01%
2019/04/19	4	13.70	3	13.78	13.80	1	7,779	0.01%
2019/04/18	22	13.98	42.3	14.13	13.55	-20.3	8,125	-0.25%
2019/04/17	7	13.85	1	13.90	13.85	6	8,543	0.07%
2019/04/16	4	13.48	16	13.63	13.70	-12	8,497	-0.14%
2019/04/15	46	13.40	11	13.47	13.40	35	8,485	0.41%
2019/04/12	14.5	13.49	0	0.00	13.40	14.5	8,563	0.17%
2019/04/11	5	13.90	2	13.85	13.65	3	8,640	0.03%
2019/04/10	2	13.55	1	13.65	13.65	1	8,791	0.01%
2019/04/08	4	13.75	0	0.00	13.65	4	10,077	0.04%
2019/04/03	7	13.49	0	0.00	13.50	7	10,128	0.07%
2019/04/02	1	13.50	0	0.00	13.50	1	10,095	0.01%
2019/03/29	2	13.43	0	0.00	13.45	2	9,835	0.02%
2019/03/28	5	13.36	0	0.00	13.35	5	9,829	0.05%
2019/03/27	5	13.64	3	13.53	13.50	2	9,776	0.02%
2019/03/26	0	0.00	2	13.65	13.60	-2	9,659	-0.02%
2019/03/25	5	13.45	51	13.50	13.45	-46	9,617	-0.48%
2019/03/22	12	13.74	24	14.10	13.80	-12	9,594	-0.13%
2019/03/21	36	14.05	33	14.05	14.00	3	9,456	0.03%
2019/03/20	3	13.37	11	13.50	13.50	-8	9,009	-0.09%
2019/03/19	31	13.66	24	13.93	13.40	7	9,052	0.08%
2019/03/18	53	13.20	0	0.00	13.35	53	8,815	0.60%
2019/03/15	17	13.09	0	0.00	13.00	17	9,164	0.19%
2019/03/14	9	13.24	6	13.40	13.10	3	9,366	0.03%
2019/03/13	10	12.95	0	0.00	13.15	10	9,268	0.11%
2019/03/11	0	0.00	6	12.95	12.90	-6	9,108	-0.07%
2019/03/07	11	12.97	0	0.00	12.85	11	9,079	0.12%
2019/03/05	1	13.30	5	13.30	13.15	-4	9,057	-0.04%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/25	1	13.00	0	0.00	13.00	1	8,859	0.01%
2019/02/22	0	0.00	1	13.20	13.15	-1	8,853	-0.01%
2019/02/21	0	0.00	4	13.10	12.90	-4	8,753	-0.05%
2019/02/20	0	0.00	1	12.85	12.90	-1	8,629	-0.01%
2019/02/19	3	13.12	1	13.20	12.85	2	8,593	0.02%
2019/02/18	4	12.86	0	0.00	12.85	4	8,521	0.05%
2019/02/15	2	13.30	17	13.24	13.10	-15	8,447	-0.18%
2019/02/14	34	13.54	41	13.51	13.20	-7	8,325	-0.08%
2019/02/13	3	12.95	0	0.00	13.00	3	7,857	0.04%
2019/02/12	0	0.00	10	12.65	12.70	-10	7,717	-0.13%
2019/01/30	0	0.00	5	12.25	12.20	-5	7,617	-0.07%
2019/01/28	4	12.64	2	12.60	12.50	2	7,513	0.03%
2019/01/25	3	12.65	0	0.00	12.65	3	7,461	0.04%
2019/01/24	10	12.45	0	0.00	12.50	10	7,251	0.14%
2019/01/16	0	0.00	11	12.30	12.50	-11	7,001	-0.16%
2019/01/15	38	12.86	2	12.75	12.55	36	6,863	0.52%
2019/01/14	10	12.70	1	12.60	12.70	9	6,417	0.14%
2019/01/11	6	12.71	2	12.70	12.60	4	6,353	0.06%
2019/01/10	27	12.99	2	12.90	12.95	25	6,139	0.41%
2019/01/09	1	12.95	19	13.16	13.10	-18	5,724	-0.31%
2019/01/08	12.4	11.94	0	0.00	12.00	12.4	4,922	0.25%
2019/01/07	0	0.00	25	12.00	11.95	-25	4,858	-0.51%
2019/01/03	25	12.20	5	11.90	11.90	20	4,804	0.42%
2019/01/02	5	12.14	0	0.00	12.05	5	4,712	0.11%
2018/12/28	30	12.07	30	12.01	12.05	0	4,475	0.00%
2018/12/27	27	11.59	11	12.09	12.20	16	3,741	0.43%
2018/12/20	0	0.00	2	11.20	11.00	-2	3,120	-0.06%
2018/12/18	0	0.00	5	11.40	11.35	-5	3,044	-0.16%
2018/12/17	22	11.73	0	0.00	11.50	22	3,041	0.72%
2018/12/14	0	0.00	10	11.50	11.50	-10	3,015	-0.33%
2018/12/13	4	11.95	12	11.84	11.70	-8	3,009	-0.27%
2018/12/12	4	12.04	2	12.03	11.95	2	2,954	0.07%
2018/12/11	14	11.92	14	11.98	11.80	0	2,826	0.00%
2018/12/10	36	11.88	2	12.50	11.80	34	2,730	1.25%
2018/12/07	20	11.70	24	11.53	11.80	-4	2,268	-0.18%
2018/12/03	5	11.35	15	11.33	11.30	-10	2,027	-0.49%
2018/11/30	1	11.20	0	0.00	11.10	1	2,019	0.05%
2018/11/28	0	0.00	1	11.15	11.05	-1	2,019	-0.05%
2018/11/23	0	0.00	2	10.78	10.60	-2	2,007	-0.10%
2018/11/22	10	11.15	0	0.00	10.80	10	2,011	0.50%
2018/11/21	1	10.90	0	0.00	10.80	1	2,009	0.05%
2018/11/06	0	0.00	60	10.12	10.10	-60	2,220	-2.70%
2018/11/01	0	0.00	60	10.25	10.20	-60	2,425	-2.47%
2018/10/26	0	0.00	25	9.74	9.68	-25	2,677	-0.93%
2018/10/19	0	0.00	25	9.98	9.97	-25	3,194	-0.78%
2018/10/12	0	0.00	3	10.00	10.00	-3	3,625	-0.08%
2018/10/09	2	10.70	0	0.00	10.55	2	3,635	0.06%
2018/10/08	1	10.65	5	10.75	10.65	-4	3,621	-0.11%
2018/10/02	0	0.00	6	11.64	11.55	-6	3,775	-0.16%
2018/10/01	15	11.70	0	0.00	11.65	15	3,821	0.39%
2018/09/27	0	0.00	10	11.70	11.65	-10	3,936	-0.25%
2018/09/19	0	0.00	1	11.25	11.25	-1	4,176	-0.02%
2018/09/14	0	0.00	0.3	11.25	11.25	-0.3	5,189	-0.01%
2018/09/13	0	0.00	3	11.15	11.10	-3	5,298	-0.06%
2018/09/12	2	11.05	2	11.10	11.10	0	5,387	0.00%
2018/09/11	6	11.25	12.1	11.10	11.15	-6.1	5,616	-0.11%
2018/09/10	3	11.45	8	11.15	11.10	-5	5,833	-0.09%
2018/09/07	3	11.57	1	11.50	11.45	2	5,922	0.03%
2018/09/06	5	11.85	0	0.00	11.85	5	6,068	0.08%
2018/09/05	0	0.00	3	11.95	11.85	-3	6,233	-0.05%
2018/09/04	1	11.80	0	0.00	11.90	1	6,372	0.02%
2018/09/03	4	11.96	0	0.00	11.80	4	6,623	0.06%
2018/08/31	2	12.03	0	0.00	12.15	2	6,757	0.03%
2018/08/30	1	12.05	0	0.00	12.05	1	7,089	0.01%
2018/08/28	7	12.12	0	0.00	12.05	7	7,856	0.09%
2018/08/27	0	0.00	11	12.09	12.05	-11	8,213	-0.13%
2018/08/24	0	0.00	5	11.65	11.75	-5	8,472	-0.06%
2018/08/17	11	11.70	0	0.00	11.60	11	11,446	0.10%
2018/08/15	0	0.00	100	11.55	11.50	-100	11,468	-0.87%
2018/08/08	22	12.95	1	13.05	12.65	21	11,517	0.18%
2018/08/07	12	13.13	0	0.00	12.90	12	11,535	0.10%
2018/08/06	0	0.00	6	13.65	13.65	-6	11,524	-0.05%
2018/08/03	1	13.70	0	0.00	13.70	1	11,680	0.01%
2018/08/02	0	0.00	22	13.77	13.55	-22	11,713	-0.19%
2018/07/31	1	13.85	10	13.90	13.85	-9	11,793	-0.08%
2018/07/27	2	13.95	0	0.00	13.95	2	11,709	0.02%
2018/07/26	55	14.23	11	14.21	14.15	44	11,777	0.37%
2018/07/20	17	14.13	21	14.00	13.80	-4	11,348	-0.04%
2018/07/19	1	13.60	0	0.00	14.10	1	11,148	0.01%
2018/07/18	20	13.69	4	13.54	13.55	16	11,136	0.14%
2018/07/13	1	13.30	24	13.46	13.45	-23	10,974	-0.21%
2018/07/12	0	0.00	20	13.20	13.20	-20	10,896	-0.18%
2018/07/11	12	13.33	0	0.00	13.15	12	10,897	0.11%
2018/07/06	2	13.20	0	0.00	13.40	2	10,787	0.02%
2018/07/05	20	13.62	0	0.00	13.05	20	10,751	0.19%
2018/07/04	17	13.85	5	13.70	13.55	12	10,676	0.11%
2018/07/02	0	0.00	3	13.65	13.65	-3	10,540	-0.03%
2018/06/29	0	0.00	30	13.90	13.90	-30	10,606	-0.28%
2018/06/28	0.1	13.60	3	13.65	13.65	-2.9	10,542	-0.03%
2018/06/27	4	13.85	1	13.50	13.85	3	10,492	0.03%
2018/06/26	12	13.73	7	13.76	13.70	5	10,414	0.05%
2018/06/22	0	0.00	3	14.35	14.25	-3	9,550	-0.03%
2018/06/21	0	0.00	2	14.85	14.70	-2	9,443	-0.02%
2018/06/20	4	14.56	14.1	14.79	14.90	-10.1	9,372	-0.11%
2018/06/19	25	14.96	9	14.78	14.95	16	9,163	0.17%
2018/06/15	1	15.00	22.2	14.68	14.95	-21.2	9,080	-0.23%
2018/06/14	2	14.70	5	14.57	14.65	-3	8,974	-0.03%
2018/06/13	3	14.50	7	14.56	14.35	-4	8,788	-0.05%
2018/06/12	4	14.96	7	14.79	14.80	-3	8,634	-0.03%
2018/06/11	11	15.26	4	15.16	15.20	7	8,501	0.08%
2018/06/08	12	14.90	5	14.85	14.95	7	8,273	0.08%
2018/06/07	5	15.05	1	15.45	15.05	4	8,130	0.05%
2018/06/06	69	15.06	26	15.19	15.40	43	7,829	0.55%
2018/06/05	1	14.80	11	15.10	14.70	-10	7,543	-0.13%
2018/06/04	89	15.28	23	15.29	15.35	66	7,316	0.90%
2018/06/01	4	14.68	13	14.73	14.60	-9	6,950	-0.13%
2018/05/31	21	15.70	279	15.54	15.10	-258	6,711	-3.84%	大賣/鉅額交易
2018/05/30	6	14.58	22	14.47	14.80	-16	5,943	-0.27%
2018/05/29	55	14.49	13	14.67	14.70	42	5,542	0.76%
2018/05/28	13	13.56	26	13.48	13.75	-13	4,475	-0.29%
2018/05/24	1	12.45	0	0.00	12.40	1	3,834	0.03%
2018/05/22	0	0.00	2	12.55	12.35	-2	3,857	-0.05%
2018/05/21	0	0.00	1	12.40	12.50	-1	3,949	-0.03%
2018/05/18	0	0.00	10	12.55	12.25	-10	3,959	-0.25%
2018/05/16	13	12.30	0	0.00	12.25	13	3,909	0.33%
2018/05/15	1	12.35	11	12.32	12.20	-10	3,879	-0.26%
2018/05/14	40	12.26	2	12.20	12.25	38	3,949	0.96%
2018/05/11	0	0.00	11.6	12.02	11.95	-11.6	3,894	-0.30%
2018/05/10	0	0.00	15.3	11.75	11.80	-15.3	3,763	-0.41%
2018/05/08	7	11.71	1	11.75	11.65	6	3,953	0.15%
2018/05/07	0	0.00	40	11.15	11.15	-40	3,898	-1.03%
2018/05/03	40	11.25	5	11.25	11.15	35	3,972	0.88%
2018/05/02	5	10.95	4	11.00	10.95	1	3,881	0.03%
2018/04/26	0	0.00	5	11.15	10.90	-5	4,139	-0.12%
2018/04/24	6	11.36	11	11.31	11.25	-5	4,402	-0.11%
2018/04/19	0	0.00	40	11.00	11.00	-40	4,676	-0.86%
2018/04/13	1	11.50	1	11.35	11.40	0	5,556	0.00%
2018/04/11	0	0.00	5	11.45	11.35	-5	7,074	-0.07%
2018/04/09	1	11.45	1	11.70	11.40	0	7,521	0.00%
2018/04/02	1	11.70	2	11.60	11.50	-1	7,518	-0.01%
2018/03/31	1	11.60	2	11.45	11.40	-1	7,419	-0.01%
2018/03/29	1	11.50	1	11.40	11.45	0	7,401	0.00%
2018/03/27	7	11.36	0	0.00	11.30	7	7,335	0.10%
2018/03/23	5	11.20	2	11.20	11.15	3	7,383	0.04%
2018/03/22	1	11.60	0	0.00	11.55	1	7,359	0.01%
2018/03/21	1	11.80	2	11.63	11.60	-1	7,332	-0.01%
2018/03/20	2	11.45	0	0.00	11.40	2	7,201	0.03%
2018/03/19	0	0.00	20	11.70	11.70	-20	7,168	-0.28%
2018/03/15	1	11.90	0	0.00	11.90	1	7,164	0.01%
2018/03/14	0	0.00	9	11.94	12.00	-9	7,265	-0.12%
2018/03/13	2	11.95	2	11.90	11.85	0	7,252	0.00%
2018/03/12	5	11.92	7	11.99	11.90	-2	7,235	-0.03%
2018/03/09	7	11.91	13	11.91	11.80	-6	7,196	-0.08%
2018/03/08	21	11.75	8.2	11.71	11.65	12.8	7,025	0.18%
2018/03/07	1	11.40	4	11.48	11.30	-3	6,963	-0.04%
2018/03/06	1	11.60	3	11.60	11.45	-2	6,981	-0.03%
2018/03/01	6	11.43	1	11.40	11.40	5	7,155	0.07%
2018/02/27	5	11.70	0.2	11.40	11.40	4.8	7,166	0.07%
2018/02/26	8	11.37	1	11.35	11.25	7	7,109	0.10%
2018/02/23	7	11.55	2	11.45	11.40	5	7,145	0.07%
2018/02/21	8	11.25	3	11.27	11.30	5	7,163	0.07%
2018/02/12	2	10.75	0	0.00	10.60	2	7,023	0.03%
2018/02/07	0	0.00	1	11.25	11.05	-1	6,926	-0.01%
2018/02/06	1	10.90	0	0.00	10.85	1	6,946	0.01%
2018/02/05	8	11.90	0	0.00	11.85	8	6,866	0.12%
2018/02/02	5	12.50	1	12.45	12.45	4	6,799	0.06%
2018/02/01	4	12.94	13	12.94	12.85	-9	6,761	-0.13%
2018/01/31	31	13.02	17.1	13.02	13.05	13.9	6,776	0.21%
2018/01/29	0	0.00	1	12.75	12.60	-1	6,553	-0.02%
2018/01/26	0	0.00	21.2	12.55	12.75	-21.2	6,514	-0.32%
2018/01/25	21	12.90	120	12.69	12.60	-99	6,466	-1.53%	大賣/
2018/01/24	15	12.54	13	12.68	12.55	2	6,401	0.03%
2018/01/23	2	12.78	21	12.89	12.55	-19	6,370	-0.30%
2018/01/22	22	12.40	5	12.70	12.60	17	6,293	0.27%
2018/01/19	5	12.40	22	12.39	12.40	-17	6,280	-0.27%
2018/01/18	84	12.84	10	12.92	12.50	74	6,271	1.18%
2018/01/17	19	12.55	10	12.60	12.45	9	6,067	0.15%
2018/01/16	2	12.40	10	12.35	12.40	-8	5,996	-0.13%
2018/01/15	50.2	12.95	2	12.85	12.20	48.2	5,924	0.81%
2018/01/12	8	12.96	20	13.03	12.80	-12	5,731	-0.21%
2018/01/11	15	13.13	3	12.92	12.95	12	5,662	0.21%
2018/01/10	57	13.12	25.1	13.23	13.05	31.9	5,506	0.58%
2018/01/09	10	12.73	12	12.81	12.80	-2	5,365	-0.04%
2018/01/08	56	13.29	41.2	13.07	13.15	14.8	5,139	0.29%
2018/01/05	32	12.43	21.1	12.22	12.80	10.9	4,280	0.25%
2018/01/04	8	11.53	4.2	11.21	11.65	3.8	3,617	0.11%
2018/01/03	72	10.95	1	10.95	10.95	71	3,259	2.18%
2018/01/02	1	10.70	0	0.00	10.70	1	3,125	0.03%