友訊 (2332)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	5	21.67	4	21.68	21.50	1	7,216	0.01%
2024/12/02	0	0.00	8.1	21.58	21.55	-8.1	7,078	-0.11%
2024/11/29	6	21.82	10.1	21.77	21.75	-4.1	6,932	-0.06%
2024/11/28	101	23.08	272	21.98	21.35	-171	6,693	-2.55%	大買/大賣/鉅額交易
2024/11/27	63	22.95	53	23.07	23.20	10	5,629	0.18%
2024/11/26	3	22.13	4.1	22.21	22.25	-1.1	4,837	-0.02%
2024/11/25	31	22.18	27	22.06	22.05	4	4,733	0.08%
2024/11/22	31	21.87	25.1	21.76	21.75	5.9	4,562	0.13%
2024/11/21	8	21.81	14	21.94	21.50	-6	4,415	-0.14%
2024/11/20	57	21.84	34	21.59	21.65	23	4,252	0.54%
2024/11/19	12	21.31	18	20.97	21.35	-6	3,801	-0.16%
2024/11/18	6	20.45	2.1	20.30	20.15	4	3,521	0.11%
2024/11/15	2	20.23	0	0.00	20.20	2	3,465	0.06%
2024/11/14	0	0.00	7	19.76	19.65	-7	3,387	-0.21%
2024/11/13	1	19.25	0	0.00	19.20	1	3,224	0.03%
2024/11/12	6	18.93	10	19.37	19.05	-4	3,195	-0.13%
2024/11/11	16	20.53	11	20.46	20.30	5	3,052	0.16%
2024/11/08	9	20.35	9	20.20	19.95	0	2,964	0.00%
2024/11/07	4.1	20.48	7	20.35	20.80	-2.9	2,807	-0.10%
2024/11/06	1	19.65	0	0.00	19.60	1	2,563	0.04%
2024/11/05	0	0.00	4	19.73	19.65	-4	2,587	-0.15%
2024/11/04	1	19.45	0	0.00	19.45	1	2,624	0.04%
2024/11/01	1	19.85	6	19.65	19.85	-5	2,695	-0.19%
2024/10/30	0	0.00	3	19.65	19.10	-3	2,658	-0.11%
2024/10/29	1	19.50	1	19.50	19.35	0	2,635	0.00%
2024/10/28	0	0.00	4	19.50	19.50	-4	2,613	-0.15%
2024/10/24	1	19.45	0	0.00	19.70	1	2,553	0.04%
2024/10/23	0	0.00	30	19.57	19.45	-30	2,545	-1.18%
2024/10/22	2	19.85	4	19.90	19.85	-2	2,512	-0.08%
2024/10/21	12	19.97	6	20.18	20.05	6	2,519	0.24%
2024/10/18	1	19.80	6	19.43	19.75	-5	2,448	-0.20%
2024/10/16	3	18.93	0	0.00	18.90	3	2,365	0.13%
2024/10/15	0	0.00	6	19.35	19.25	-6	2,416	-0.25%
2024/10/14	5	19.25	1	19.25	19.25	4	2,763	0.14%
2024/10/08	11	18.61	0	0.00	18.70	11	2,799	0.39%
2024/10/07	0	19.00	1	19.00	19.05	-1	2,848	-0.04%
2024/10/04	5	19.06	0	0.00	18.80	5	2,890	0.17%
2024/10/01	5	19.35	0	0.00	19.25	5	2,938	0.17%
2024/09/30	3	19.25	0	0.00	19.35	3	2,997	0.10%
2024/09/27	0	0.00	3	19.32	19.30	-3	3,245	-0.09%
2024/09/26	2	19.30	3	19.25	19.15	-1	3,287	-0.03%
2024/09/25	0	0.00	5.7	19.58	19.50	-5.7	3,276	-0.17%
2024/09/24	25	19.33	5	19.40	19.40	20	3,257	0.61%
2024/09/23	2	19.60	3	19.70	19.60	-1	3,246	-0.03%
2024/09/20	3	19.77	6	19.53	19.30	-3	3,207	-0.09%
2024/09/19	2	19.55	16.1	19.33	19.60	-14.1	3,130	-0.45%
2024/09/18	11	19.63	11	19.33	19.20	0	3,104	0.00%
2024/09/16	35	19.76	31	19.52	19.45	4	3,091	0.13%
2024/09/13	20	19.27	45	19.30	19.35	-25	3,006	-0.83%
2024/09/12	0.4	18.88	0	0.00	18.90	0.4	2,950	0.01%
2024/09/11	26	19.03	20	18.82	18.85	6	2,941	0.20%
2024/09/10	5	18.90	13	18.69	18.55	-8	2,929	-0.27%
2024/09/09	3	18.65	0	0.00	18.80	3	2,921	0.10%
2024/09/05	6	18.53	10	18.23	18.35	-4	2,921	-0.14%
2024/09/04	4	18.38	3	18.65	18.20	1	2,926	0.03%
2024/09/02	0	0.00	6	18.94	18.80	-6	2,877	-0.21%
2024/08/30	10	18.95	0	0.00	18.90	10	2,877	0.35%
2024/08/28	0	0.00	1	18.75	18.80	-1	2,879	-0.03%
2024/08/27	0	0.00	3	18.72	18.75	-3	2,894	-0.10%
2024/08/26	0	0.00	1	18.75	18.65	-1	2,923	-0.03%
2024/08/23	0	0.00	2	18.20	18.40	-2	2,971	-0.07%
2024/08/22	6	18.30	1	18.35	18.25	5	3,064	0.16%
2024/08/21	0	0.00	4	17.95	18.00	-4	3,056	-0.13%
2024/08/20	7	17.85	6	17.86	17.85	1	3,078	0.03%
2024/08/15	10	17.08	10	17.15	17.25	0	3,106	0.00%
2024/08/09	5	17.25	5	17.35	17.25	0	3,191	0.00%
2024/08/07	2	16.45	0	0.00	17.20	2	3,208	0.06%
2024/08/06	0	0.00	1	15.65	16.25	-1	3,182	-0.03%
2024/08/05	1	16.45	1	16.55	16.45	0	3,133	0.00%
2024/08/02	1	18.45	1	18.55	18.25	0	3,037	0.00%
2024/08/01	1	18.65	2	18.70	18.80	-1	3,033	-0.03%
2024/07/31	1	18.15	6	18.38	18.35	-5	3,016	-0.17%
2024/07/30	0	0.00	1	18.30	18.30	-1	3,027	-0.03%
2024/07/29	1	18.30	1	18.15	18.10	0	3,011	0.00%
2024/07/26	1	18.25	0	18.30	18.25	1	3,005	0.03%
2024/07/22	2	18.73	5	18.55	18.65	-3	2,992	-0.10%
2024/07/19	5	19.19	0	0.00	19.10	5	2,947	0.17%
2024/07/18	0	0.00	2	19.65	19.60	-2	2,892	-0.07%
2024/07/17	1	19.55	1	19.55	19.55	0	2,837	0.00%
2024/07/16	12	19.40	9	19.42	19.45	3	2,807	0.11%
2024/07/15	50	20.04	53	19.81	19.80	-3	2,759	-0.11%
2024/07/12	0	0.00	6	19.12	19.10	-6	2,371	-0.25%
2024/07/11	2	19.20	7	19.14	19.10	-5	2,353	-0.21%
2024/07/10	0	0.00	10	19.00	19.00	-10	2,374	-0.42%
2024/07/09	3	19.00	2	18.90	18.85	1	2,376	0.04%
2024/07/08	7	19.11	12	19.28	19.10	-5	2,360	-0.21%
2024/07/05	2	19.25	12	19.23	19.25	-10	2,418	-0.41%
2024/07/04	7	19.01	5	18.99	18.85	2	2,374	0.08%
2024/07/03	11	19.15	11	19.20	19.00	0	2,348	0.00%
2024/07/02	0	0.00	6	18.55	18.45	-6	2,121	-0.28%
2024/07/01	1	18.25	0	0.00	18.15	1	2,089	0.05%
2024/06/28	1	18.30	0	0.00	18.30	1	2,093	0.05%
2024/06/24	1	18.25	0	0.00	18.20	1	2,093	0.05%
2024/06/21	0	0.00	21.9	18.13	18.45	-21.9	2,119	-1.03%
2024/06/20	0	0.00	1.6	18.10	18.10	-1.6	2,077	-0.08%
2024/06/19	0	0.00	5	18.25	18.15	-5	2,087	-0.24%
2024/06/18	10	18.20	0	0.00	18.15	10	2,089	0.48%
2024/06/17	1	18.15	3	18.20	18.20	-2	2,112	-0.09%
2024/06/14	0	0.00	1	18.00	17.95	-1	2,111	-0.05%
2024/06/12	0	0.00	25	17.80	17.65	-25	2,124	-1.18%
2024/06/11	0	0.00	10	18.00	17.85	-10	2,140	-0.47%
2024/06/04	2	17.90	1	17.80	17.70	1	2,251	0.04%
2024/06/03	0	0.00	3	17.92	17.90	-3	2,332	-0.13%
2024/05/31	0.2	18.05	0	0.00	17.95	0.2	2,355	0.01%
2024/05/30	5	18.20	0	0.00	18.05	5	2,405	0.21%
2024/05/29	27	18.45	20	18.20	18.20	7	2,543	0.28%
2024/05/28	11	18.66	12	18.85	18.85	-1	2,520	-0.04%
2024/05/24	15	18.55	15	18.35	18.35	0	2,517	0.00%
2024/05/23	0	0.00	1	18.45	18.20	-1	2,545	-0.04%
2024/05/22	20	18.60	23	18.51	18.50	-3	2,581	-0.12%
2024/05/21	5	18.30	0	0.00	18.35	5	2,585	0.19%
2024/05/17	0	0.00	8	18.28	18.25	-8	2,885	-0.28%
2024/05/16	0	0.00	1	18.00	18.15	-1	2,919	-0.03%
2024/05/14	0	0.00	0.2	18.25	18.25	-0.2	2,987	-0.01%
2024/05/13	0	0.00	1	18.00	18.15	-1	2,982	-0.03%
2024/05/09	0	0.00	1	18.15	17.95	-1	3,098	-0.03%
2024/05/08	0	0.00	2	18.10	18.05	-2	3,100	-0.06%
2024/05/02	0	0.00	10	17.75	18.00	-10	3,102	-0.32%
2024/04/30	1	17.95	2	18.00	17.90	-1	3,122	-0.03%
2024/04/29	2	17.75	2	17.85	17.85	0	3,233	0.00%
2024/04/26	2	17.70	2	17.85	17.70	0	3,231	0.00%
2024/04/25	2	17.68	0	0.00	17.65	2	3,228	0.06%
2024/04/24	2	17.65	2	17.73	17.75	0	3,258	0.00%
2024/04/23	0	0.00	1	17.70	17.55	-1	3,286	-0.03%
2024/04/22	7	17.57	2	17.60	17.50	5	3,312	0.15%
2024/04/18	0	0.00	4	17.58	17.60	-4	3,263	-0.12%
2024/04/17	5	17.55	3	17.50	17.50	2	3,279	0.06%
2024/04/16	5	17.39	4	17.34	17.30	1	3,278	0.03%
2024/04/12	3	17.85	3	17.95	18.10	0	3,246	0.00%
2024/04/11	4	18.14	120	18.00	17.90	-116	3,211	-3.61%	大賣/鉅額交易
2024/04/10	3	18.37	2	18.50	18.35	1	3,160	0.03%
2024/04/09	0	0.00	2	18.33	18.30	-2	3,157	-0.06%
2024/04/08	4	18.36	2	18.43	18.40	2	3,193	0.06%
2024/04/03	2	18.35	0	0.00	18.40	2	3,184	0.06%
2024/04/02	6	18.61	0	0.00	18.55	6	3,216	0.19%
2024/03/27	0	18.60	0	0.00	18.60	0	3,246	0.00%
2024/03/26	3	18.57	0	0.00	18.50	3	3,265	0.09%
2024/03/25	2	18.88	1	19.00	18.85	1	3,270	0.03%
2024/03/22	1	18.60	2	18.73	18.70	-1	3,321	-0.03%
2024/03/21	0	0.00	1	18.60	18.65	-1	3,372	-0.03%
2024/03/20	1	18.70	12	18.60	18.45	-11	3,389	-0.32%
2024/03/19	3	18.90	1	18.70	18.70	2	3,423	0.06%
2024/03/18	0	0.00	1	18.80	18.85	-1	3,496	-0.03%
2024/03/15	0	18.70	1.2	18.61	18.55	-1.2	3,534	-0.03%
2024/03/14	7	18.51	6	18.68	18.50	1	3,575	0.03%
2024/03/13	5	18.73	1	18.70	18.70	4	3,605	0.11%
2024/03/12	0	0.00	2	19.00	18.95	-2	3,627	-0.06%
2024/03/11	6	18.87	0	0.00	18.95	6	3,704	0.16%
2024/03/08	5	19.00	6	18.85	18.85	-1	3,901	-0.03%
2024/03/07	60	19.62	62	19.26	19.20	-2	4,005	-0.05%
2024/03/06	1	19.65	1	19.60	19.50	0	4,070	0.00%
2024/03/05	0	0.00	10.5	19.46	19.70	-10.5	4,347	-0.24%
2024/03/04	12	19.68	9	19.52	19.65	3	4,287	0.07%
2024/03/01	2	19.15	1	19.15	19.10	1	4,119	0.02%
2024/02/29	3	19.33	1	19.35	19.35	2	4,093	0.05%
2024/02/27	13	19.32	10	19.19	19.15	3	4,082	0.07%
2024/02/26	2	19.50	1	19.75	19.40	1	4,054	0.02%
2024/02/23	36	19.66	31	19.31	19.30	5	4,030	0.12%
2024/02/22	32	19.74	35	19.62	19.60	-3	4,046	-0.07%
2024/02/21	9	19.65	17	19.68	19.60	-8	4,036	-0.20%
2024/02/20	40	19.70	25	19.95	19.95	15	3,996	0.38%
2024/02/19	2	19.45	2.1	19.36	19.40	-0.1	3,815	0.00%
2024/02/16	5	19.48	17	19.44	19.55	-12	3,839	-0.31%
2024/02/15	23.1	19.31	6	19.40	19.40	17.1	3,810	0.45%
2024/02/05	11	19.03	15	18.98	18.95	-4	3,731	-0.11%
2024/02/02	2	19.70	2	19.40	19.35	0	3,719	0.00%
2024/02/01	6	19.68	1	19.70	19.70	5	3,723	0.13%
2024/01/31	2	19.20	0	0.00	19.35	2	3,641	0.05%
2024/01/29	0	19.25	3	19.45	19.50	-3	3,717	-0.08%
2024/01/26	11	19.41	9	19.47	19.35	2	3,744	0.05%
2024/01/25	0	0.00	2	19.40	19.45	-2	3,756	-0.05%
2024/01/24	6	19.54	15	19.50	19.50	-9	3,761	-0.24%
2024/01/23	20	19.58	1	19.50	19.65	19	3,783	0.50%
2024/01/18	4	19.05	8	18.76	18.50	-4	3,690	-0.11%
2024/01/17	11	18.62	11	18.55	18.60	0	3,681	0.00%
2024/01/16	13	18.88	11	18.80	18.80	2	3,684	0.05%
2024/01/15	5	19.10	6	19.19	19.20	-1	3,671	-0.03%
2024/01/12	1	19.15	0.1	19.15	19.10	0.9	3,705	0.03%
2024/01/11	5	19.05	18	19.06	19.10	-13	3,724	-0.35%
2024/01/10	5	19.00	35	19.05	19.05	-30	3,792	-0.79%
2024/01/09	1	19.10	0	0.00	19.20	1	3,837	0.03%
2024/01/05	0	0.00	1.6	19.50	19.40	-1.6	3,889	-0.04%
2024/01/04	1	19.65	0	0.00	19.50	1	3,914	0.03%
2024/01/03	0	0.00	3	19.88	19.90	-3	3,934	-0.08%
2024/01/02	2	20.30	1	20.20	20.05	1	3,931	0.03%
2023/12/29	0	20.05	2	19.90	19.95	-2	3,884	-0.05%
2023/12/28	4	19.99	1	19.95	20.10	3	3,908	0.08%
2023/12/27	0	0.00	0.5	19.70	19.80	-0.5	3,899	-0.01%
2023/12/26	0	0.00	4.7	19.53	19.60	-4.7	3,925	-0.12%
2023/12/25	3	19.32	1	19.55	19.30	2	3,937	0.05%
2023/12/21	2	19.60	0.1	19.55	19.55	1.9	4,001	0.05%
2023/12/20	30	19.76	31	19.65	19.65	-1	4,019	-0.02%
2023/12/19	2	19.30	11	19.58	19.35	-9	4,034	-0.22%
2023/12/18	40	19.88	6	20.15	19.80	34	4,110	0.83%
2023/12/15	21	19.92	20	19.80	19.80	1	4,472	0.02%
2023/12/14	13	19.82	8	19.77	19.80	5	4,614	0.11%
2023/12/13	12	20.08	3	20.03	19.80	9	4,622	0.19%
2023/12/11	1	19.80	0	0.00	19.80	1	4,740	0.02%
2023/12/08	0	0.00	2	20.00	20.00	-2	4,773	-0.04%
2023/12/07	0	0.00	10	20.25	20.00	-10	4,822	-0.21%
2023/12/06	17.1	20.38	17	20.21	20.20	0.1	4,889	0.00%
2023/12/05	18	20.34	23	20.23	20.25	-5	4,902	-0.10%
2023/12/04	11.1	20.49	17.2	20.43	20.45	-6	4,908	-0.12%
2023/12/01	46	20.18	1	20.10	20.15	45	4,873	0.92%
2023/11/30	21.2	19.69	44	20.20	20.40	-22.9	4,859	-0.47%
2023/11/29	1	19.35	1	19.40	19.25	0	4,757	0.00%
2023/11/27	2	19.13	0	0.00	19.00	2	5,049	0.04%
2023/11/22	13	19.30	14	19.30	19.30	-1	5,940	-0.02%
2023/11/21	17	19.35	51.5	19.24	19.30	-34.5	6,510	-0.53%
2023/11/20	30	19.13	35	19.06	19.05	-5	7,012	-0.07%
2023/11/17	1.1	18.85	0	0.00	18.95	1.1	7,665	0.01%
2023/11/16	1	18.60	0	0.00	18.85	1	8,482	0.01%
2023/11/15	5	18.57	1	18.85	18.55	4	9,314	0.04%
2023/11/10	10	18.53	0	0.00	18.40	10	11,187	0.09%
2023/11/09	5	18.60	0	0.00	18.40	5	11,493	0.04%
2023/11/08	1	18.70	0	0.00	18.70	1	11,493	0.01%
2023/11/07	3	18.75	0	0.00	18.65	3	11,485	0.03%
2023/11/06	1	19.10	2	19.00	19.00	-1	11,481	-0.01%
2023/11/03	3	18.62	0	0.00	18.65	3	11,438	0.03%
2023/11/02	1	18.65	0	0.00	18.55	1	11,430	0.01%
2023/10/31	0.1	18.65	2	18.30	18.30	-1.9	11,466	-0.02%
2023/10/26	10.1	18.60	0.6	18.55	18.35	9.5	11,568	0.08%
2023/10/25	21.2	19.00	0	0.00	18.85	21.2	11,596	0.18%
2023/10/24	1	18.80	0	0.00	18.85	1	11,611	0.01%
2023/10/23	2	18.45	0	0.00	18.50	2	11,634	0.02%
2023/10/18	10.2	18.45	2	18.70	18.55	8.2	11,729	0.07%
2023/10/17	11	19.04	7	19.04	18.95	4	11,785	0.03%
2023/10/16	5.3	19.31	5	19.30	19.25	0.3	11,914	0.00%
2023/10/13	6.4	19.76	11	19.70	19.65	-4.6	12,001	-0.04%
2023/10/12	0.3	20.05	6	19.90	20.00	-5.7	12,084	-0.05%
2023/10/11	16	20.07	8	19.79	19.70	8	12,103	0.07%
2023/10/05	2	20.35	0	0.00	20.35	2	12,157	0.02%
2023/10/04	1	20.00	1	20.05	20.25	0	12,249	0.00%
2023/10/03	1	20.35	0	0.00	20.25	1	12,311	0.01%
2023/10/02	2	20.55	8	20.58	20.65	-6	12,400	-0.05%
2023/09/26	0	0.00	1	20.30	20.10	-1	12,762	-0.01%
2023/09/25	10	20.33	5.9	20.33	20.35	4.1	13,199	0.03%
2023/09/22	1	20.00	0	0.00	19.90	1	13,386	0.01%
2023/09/21	27	19.97	6	20.00	19.90	21	13,530	0.16%
2023/09/20	14	20.81	0	0.00	20.35	14	13,698	0.10%
2023/09/19	6	21.14	5	21.00	21.10	1	13,631	0.01%
2023/09/18	5	20.85	5	20.85	20.85	0	13,624	0.00%
2023/09/15	20	21.05	6	21.01	21.00	14	13,665	0.10%
2023/09/14	14.1	21.39	5	21.55	21.20	9.1	13,596	0.07%
2023/09/13	14	21.22	5	21.19	21.10	9	13,585	0.07%
2023/09/12	20	21.51	16	21.56	21.45	4	13,828	0.03%
2023/09/11	6.1	22.01	12.4	22.17	21.70	-6.4	14,095	-0.05%
2023/09/08	5	22.84	3.1	22.88	22.60	1.9	14,002	0.01%
2023/09/07	18	23.46	18	23.31	23.05	0	13,929	0.00%
2023/09/06	12	23.98	12.1	24.36	23.85	-0.1	13,788	0.00%
2023/09/05	6	24.11	5	24.20	24.05	1	13,681	0.01%
2023/09/04	8	24.20	10	23.98	24.00	-2	13,625	-0.01%
2023/09/01	1	24.60	5	24.83	24.70	-4	13,482	-0.03%
2023/08/31	17	25.16	18	25.12	25.05	-1	13,413	-0.01%
2023/08/30	8	25.22	5.1	25.10	25.10	2.9	13,465	0.02%
2023/08/29	5.1	25.42	8	25.18	25.05	-2.9	13,510	-0.02%
2023/08/28	9.1	26.25	15	25.83	25.55	-6	13,347	-0.04%
2023/08/25	26	26.10	60	26.15	25.85	-34	12,969	-0.26%
2023/08/24	5.3	25.84	13.2	25.87	25.65	-8	12,541	-0.06%
2023/08/23	38	25.81	73	25.80	25.40	-35	12,051	-0.29%
2023/08/22	88.7	25.43	56.2	25.29	25.25	32.5	11,505	0.28%
2023/08/21	85	24.94	38.2	25.02	25.40	46.8	10,725	0.44%
2023/08/18	44	23.98	57.2	23.88	23.50	-13.1	9,920	-0.13%
2023/08/17	17.3	22.04	55	22.30	22.95	-37.7	9,282	-0.41%
2023/08/16	55	21.66	21	22.03	21.40	34	8,851	0.38%
2023/08/15	4	20.91	10	21.07	21.15	-6	8,551	-0.07%
2023/08/11	0	0.00	2	19.50	19.45	-2	8,357	-0.02%
2023/08/10	4	19.64	0	0.00	19.50	4	8,455	0.05%
2023/08/09	1	20.00	2	20.10	19.90	-1	8,519	-0.01%
2023/08/04	1	19.90	0	0.00	19.95	1	8,556	0.01%
2023/08/01	0	0.00	0	20.10	20.10	0	8,481	0.00%
2023/07/31	1	20.60	3	20.35	20.15	-2	8,456	-0.02%
2023/07/28	2	19.90	0	0.00	20.00	2	8,417	0.02%
2023/07/26	2	20.30	0	0.00	20.00	2	8,338	0.02%
2023/07/25	0	0.00	2	20.60	20.60	-2	8,283	-0.02%
2023/07/24	2	21.00	26.6	20.26	20.25	-24.6	8,262	-0.30%
2023/07/20	2	20.78	205	20.86	20.65	-203	8,173	-2.48%	大賣/鉅額交易
2023/07/19	13	22.62	8	22.12	21.50	5	8,036	0.06%
2023/07/18	7	22.33	17	22.28	21.90	-10	7,922	-0.13%
2023/07/17	2	22.35	5	22.09	22.45	-3	7,832	-0.04%
2023/07/14	4	21.73	11.2	21.65	21.80	-7.2	7,763	-0.09%
2023/07/13	29	21.89	17	21.87	21.45	12	7,781	0.15%
2023/07/12	16	21.62	2	21.65	21.45	14	7,805	0.18%
2023/07/11	3	21.90	3	22.10	21.95	0	7,776	0.00%
2023/07/10	1	22.35	7	22.37	22.50	-6	7,679	-0.08%
2023/07/07	0	0.00	30	22.16	22.15	-30	7,624	-0.39%
2023/07/06	6	22.52	15.1	22.42	22.45	-9.1	7,518	-0.12%
2023/07/05	201	22.29	6	22.33	22.25	195	7,433	2.62%	大買/鉅額交易
2023/07/04	52.3	22.50	13.2	22.58	22.55	39.1	7,337	0.53%
2023/07/03	22.2	22.91	19.2	22.98	23.15	3	7,169	0.04%
2023/06/30	5	21.50	9	21.68	21.85	-4	6,712	-0.06%
2023/06/29	6	21.48	10	21.28	21.45	-4	6,520	-0.06%
2023/06/28	20.2	21.45	5	21.51	21.15	15.2	6,379	0.24%
2023/06/27	21.4	21.20	6	21.13	20.70	15.4	6,202	0.25%
2023/06/26	7.3	21.31	4	21.35	21.05	3.3	6,024	0.05%
2023/06/21	0	0.00	6	20.69	21.05	-6	6,067	-0.10%
2023/06/20	3	20.32	1	20.25	20.25	2	6,010	0.03%
2023/06/19	8	20.00	10	20.03	19.95	-2	6,005	-0.03%
2023/06/16	28	21.19	20	20.90	20.60	8	5,875	0.14%
2023/06/15	12	21.26	10	21.38	21.85	2	5,554	0.04%
2023/06/12	0	0.00	42	20.55	20.45	-42	5,178	-0.81%
2023/06/09	0	0.00	2	20.75	20.80	-2	5,123	-0.04%
2023/06/08	8	20.88	2	20.55	20.65	6	5,146	0.12%
2023/06/07	1	20.60	0	0.00	20.70	1	5,100	0.02%
2023/06/06	3.2	20.80	16	20.97	20.80	-12.8	5,069	-0.25%
2023/06/05	10	21.70	17.6	21.60	21.45	-7.6	4,996	-0.15%
2023/06/02	6	21.34	34.7	21.45	21.65	-28.7	4,862	-0.59%
2023/06/01	11	20.98	6	20.92	20.95	5	4,763	0.10%
2023/05/31	8	20.88	11	20.96	20.90	-3	4,730	-0.06%
2023/05/30	15	20.53	0	0.00	20.60	15	4,667	0.32%
2023/05/29	2	20.10	6	19.88	19.95	-4	4,623	-0.09%
2023/05/26	3	19.73	5	19.57	19.50	-2	4,719	-0.04%
2023/05/25	45	20.25	2	20.20	20.20	43	4,685	0.92%
2023/05/24	0	0.00	0	20.25	20.25	0	4,643	0.00%
2023/05/23	32	20.15	10	20.45	20.10	22	4,580	0.48%
2023/05/22	1	20.20	12	20.25	20.35	-11	4,516	-0.24%
2023/05/19	4	20.04	7.1	19.94	20.05	-3.1	4,386	-0.07%
2023/05/18	3	19.10	0	0.00	19.20	3	4,153	0.07%
2023/05/17	0	0.00	18	18.95	18.90	-18	4,090	-0.44%
2023/05/16	4	19.08	16	19.09	19.05	-12	4,108	-0.29%
2023/05/15	0	0.00	2.4	18.99	19.25	-2.4	4,194	-0.06%
2023/05/10	0	0.00	2	17.93	17.85	-2	4,010	-0.05%
2023/05/09	4	18.14	0	0.00	18.10	4	3,994	0.10%
2023/05/08	0	0.00	3	17.97	18.05	-3	3,984	-0.08%
2023/05/05	1	18.10	0	0.00	18.00	1	3,978	0.03%
2023/05/04	2.2	17.98	2	17.98	18.00	0.2	3,986	0.00%
2023/04/28	3	17.72	2	17.70	17.65	1	3,997	0.03%
2023/04/27	0	0.00	2	17.50	17.55	-2	4,001	-0.05%
2023/04/26	0	0.00	2	17.25	17.40	-2	4,001	-0.05%
2023/04/25	1	17.65	2	17.50	17.40	-1	3,995	-0.03%
2023/04/24	3	17.82	1	17.85	17.85	2	3,961	0.05%
2023/04/21	2	18.28	3	18.07	17.75	-1	3,969	-0.03%
2023/04/20	11	18.71	0	0.00	18.55	11	3,906	0.28%
2023/04/19	1	19.00	3	18.95	18.95	-2	3,867	-0.05%
2023/04/18	1	19.05	0	0.00	19.00	1	3,884	0.03%
2023/04/17	6	19.23	1	19.35	19.30	5	3,808	0.13%
2023/04/14	2	18.73	4	18.85	18.85	-2	3,731	-0.05%
2023/04/13	1	18.75	0	0.00	18.60	1	3,694	0.03%
2023/04/12	0	0.00	1	18.95	18.95	-1	3,676	-0.03%
2023/04/11	3	18.68	4	18.81	18.80	-1	3,635	-0.03%
2023/04/10	1	18.45	0	18.70	18.65	1	3,644	0.03%
2023/04/07	7	18.77	0	0.00	18.75	7	3,704	0.19%
2023/04/06	5	18.76	4	18.80	18.85	1	3,926	0.03%
2023/03/31	0	0.00	2	18.30	18.20	-2	3,907	-0.05%
2023/03/30	1	18.20	2	18.25	18.35	-1	3,963	-0.03%
2023/03/29	2	18.35	0	0.00	18.30	2	4,340	0.05%
2023/03/28	0	18.60	7	18.71	18.60	-7	4,519	-0.15%
2023/03/27	33	18.61	23.1	18.90	18.85	9.9	4,384	0.23%
2023/03/24	15	18.10	37	18.17	18.15	-22	4,212	-0.52%
2023/03/23	1	17.45	39	17.57	17.35	-38	3,994	-0.95%
2023/03/22	0	16.97	3	17.03	17.05	-3	3,937	-0.08%
2023/03/21	4	16.68	4	16.63	16.65	0	3,908	0.00%
2023/03/20	0	16.65	0	0.00	16.55	0	3,911	0.00%
2023/03/16	15	16.18	40	16.10	16.05	-25	3,887	-0.64%
2023/03/15	10	16.70	20	16.80	16.65	-10	3,842	-0.26%
2023/03/14	5	16.65	2	16.75	16.75	3	3,824	0.08%
2023/03/13	12	16.79	1	16.85	16.75	11	3,811	0.29%
2023/03/10	5	17.00	2	17.10	16.95	3	3,757	0.08%
2023/03/09	6	17.48	0	0.00	17.35	6	3,739	0.16%
2023/03/08	6	17.48	0	0.00	17.65	6	3,715	0.16%
2023/03/07	9	17.56	7	17.59	17.50	2	3,682	0.05%
2023/03/06	12	17.70	5	17.84	17.55	7	3,634	0.19%
2023/03/03	1	17.55	10	17.55	17.55	-9	3,525	-0.26%
2023/03/02	4	17.40	11	17.47	17.50	-7	3,447	-0.20%
2023/03/01	22	17.32	2	17.35	17.20	20	3,345	0.60%
2023/02/24	3	17.10	41	17.34	17.20	-38	3,224	-1.18%
2023/02/23	3	17.07	21	17.10	16.80	-18	3,048	-0.59%
2023/02/21	0	0.00	7	16.77	16.85	-7	2,910	-0.24%
2023/02/20	20	16.78	2.2	16.88	16.75	17.8	2,906	0.61%
2023/02/17	0	0.00	2	16.65	16.65	-2	2,861	-0.07%
2023/02/16	20	16.86	26	16.67	16.60	-6	2,839	-0.21%
2023/02/15	0	0.00	10	16.15	16.20	-10	2,741	-0.36%
2023/02/14	13	16.29	1.9	16.17	16.35	11.1	2,703	0.41%
2023/02/13	26	16.20	28	16.33	16.25	-2	2,643	-0.08%
2023/02/10	16	15.42	0	0.00	15.30	16	2,454	0.65%
2023/02/08	0	0.00	5	15.60	15.55	-5	2,458	-0.20%
2023/02/07	2.1	15.50	0	0.00	15.55	2.1	2,448	0.09%
2023/02/06	0.1	15.65	0	0.00	15.60	0.1	2,451	0.00%
2023/02/02	0	0.00	5.5	15.69	15.70	-5.5	2,429	-0.23%
2023/01/31	0	0.00	6.2	15.40	15.35	-6.2	2,401	-0.26%
2023/01/30	0	0.00	1.8	15.13	15.25	-1.8	2,387	-0.08%
2023/01/17	2	15.00	2	15.05	15.05	0	2,372	0.00%
2023/01/16	6.1	15.05	0	0.00	15.00	6.1	2,361	0.26%
2023/01/13	6.4	15.30	0	0.00	15.05	6.4	2,350	0.27%
2023/01/12	0.3	15.40	0	15.35	15.30	0.3	2,395	0.01%
2023/01/10	0.1	15.50	0	0.00	15.55	0.1	2,393	0.00%
2023/01/06	0.1	15.55	3	15.38	15.60	-2.9	2,400	-0.12%
2023/01/05	0	0.00	4	15.15	15.05	-4	2,406	-0.17%
2023/01/04	0	0.00	1	15.15	15.10	-1	2,431	-0.04%
2022/12/30	0.1	14.80	0	0.00	14.85	0.1	2,440	0.00%
2022/12/29	25.5	14.80	0	0.00	14.75	25.5	2,486	1.03%
2022/12/27	1	15.40	0	0.00	15.35	1	2,469	0.04%
2022/12/26	5	15.95	5	15.95	15.80	0	2,385	0.00%
2022/12/23	9	15.62	2	15.70	15.60	7	2,128	0.33%
2022/12/22	0	0.00	25	16.00	15.60	-25	2,091	-1.20%
2022/12/21	56	16.00	13.4	16.23	15.80	42.6	2,031	2.10%
2022/12/20	30	16.06	63	16.14	16.15	-33	1,621	-2.04%
2022/12/19	0	0.00	1	14.80	14.70	-1	1,413	-0.07%
2022/12/14	0	0.00	0.1	15.08	15.05	-0.1	1,455	0.00%
2022/12/12	0	0.00	3	14.83	14.95	-3	1,485	-0.20%
2022/12/09	1	14.60	1	14.65	14.60	0	1,491	0.00%
2022/12/08	1	14.65	1	14.65	14.65	0	1,521	0.00%
2022/12/06	0	0.00	14	14.99	14.80	-14	1,619	-0.86%
2022/12/05	0	0.00	122	15.18	15.05	-122	1,705	-7.15%	大賣/鉅額交易
2022/12/02	0	0.00	23	15.21	15.25	-23	1,761	-1.31%
2022/12/01	2	15.20	80	15.14	15.15	-78	1,801	-4.33%
2022/11/25	0	0.00	55	14.74	14.55	-55	1,991	-2.76%
2022/11/24	0	0.00	30	14.70	14.60	-30	1,997	-1.50%
2022/11/23	0	0.00	50	14.55	14.55	-50	1,999	-2.50%
2022/11/22	2	14.25	20	14.50	14.55	-18	2,030	-0.89%
2022/11/21	2	14.40	0	0.00	14.30	2	2,145	0.09%
2022/11/18	0	0.00	78	14.73	14.50	-78	2,168	-3.60%
2022/11/17	2	14.80	3	14.68	14.65	-1	2,170	-0.05%
2022/11/16	6	14.66	190	14.74	14.50	-184	2,186	-8.42%	大賣/鉅額交易
2022/11/15	1	14.90	0	15.10	14.85	1	2,221	0.04%
2022/11/14	10	14.95	4	15.00	15.00	6	2,240	0.27%
2022/11/10	2	15.15	0	0.00	15.00	2	2,367	0.08%
2022/11/07	3	15.05	0	0.00	14.95	3	3,093	0.10%
2022/11/04	2	14.95	0	0.00	15.05	2	3,118	0.06%
2022/11/03	8	14.88	0	0.00	15.00	8	3,132	0.26%
2022/11/02	5	14.80	0	0.00	14.90	5	3,183	0.16%
2022/10/25	0	14.80	0	0.00	14.75	0	3,749	0.00%
2022/10/24	0	0.00	2	14.68	14.60	-2	3,837	-0.05%
2022/10/21	0	0.00	1	14.55	14.50	-1	3,915	-0.03%
2022/10/18	0	0.00	1	14.95	15.10	-1	3,955	-0.03%
2022/10/17	1	14.75	36	14.40	14.85	-35	3,952	-0.89%
2022/10/13	2	14.48	1	14.20	14.20	1	3,960	0.03%
2022/10/12	1	14.90	0	0.00	15.25	1	3,901	0.03%
2022/10/11	18	14.87	1	14.70	14.70	17	3,917	0.43%
2022/10/07	0	0.00	2	15.45	15.45	-2	3,905	-0.05%
2022/10/06	1	15.20	0	0.00	15.15	1	3,901	0.03%
2022/10/05	1	15.30	0	0.00	15.30	1	3,852	0.03%
2022/10/03	1	14.75	0	0.00	14.55	1	3,863	0.03%
2022/09/30	1	14.60	0	0.00	14.70	1	3,877	0.03%
2022/09/28	15	14.52	1	14.25	14.25	14	3,868	0.36%
2022/09/27	0	0.00	0.3	15.30	15.35	-0.3	3,837	-0.01%
2022/09/26	43	15.20	0	0.00	15.00	43	3,835	1.12%
2022/09/23	32	15.93	0	0.00	15.80	32	3,858	0.83%
2022/09/22	10	15.95	0	0.00	16.15	10	3,843	0.26%
2022/09/21	4	16.31	0	0.00	16.25	4	3,826	0.10%
2022/09/19	8	16.64	0	0.00	16.75	8	3,791	0.21%
2022/09/15	1	17.40	0	0.00	17.45	1	3,742	0.03%
2022/09/14	0	0.00	18	17.16	17.30	-18	3,716	-0.48%
2022/09/13	12	17.76	1.1	17.67	17.50	10.9	3,700	0.29%
2022/09/12	3	17.75	6	17.68	17.75	-3	3,649	-0.08%
2022/09/08	1	17.35	1	17.45	17.40	0	3,622	0.00%
2022/09/07	0	0.00	1	17.30	17.40	-1	3,561	-0.03%
2022/09/05	1	17.70	0	0.00	17.10	1	3,477	0.03%
2022/09/02	1	17.10	1	17.25	17.30	0	3,402	0.00%
2022/09/01	0	0.00	1	16.95	17.00	-1	3,311	-0.03%
2022/08/30	0	0.00	9	16.55	16.65	-9	3,260	-0.28%
2022/08/29	3	16.48	0	0.00	16.40	3	3,276	0.09%
2022/08/26	2	17.20	4	17.25	17.10	-2	3,414	-0.06%
2022/08/25	1	16.90	3.4	16.91	17.10	-2.4	3,289	-0.07%
2022/08/23	11	16.83	1	16.90	16.70	10	3,258	0.31%
2022/08/18	6.4	16.35	0.3	16.40	16.40	6.1	3,157	0.19%
2022/08/17	9	16.68	11	16.70	16.60	-2	3,109	-0.06%
2022/08/16	40	17.40	19	17.06	17.20	21	3,011	0.70%
2022/08/15	0	0.00	20	16.73	16.75	-20	2,293	-0.87%
2022/08/12	0	0.00	4	16.90	16.85	-4	2,290	-0.17%
2022/08/10	2	17.20	0	0.00	17.10	2	2,260	0.09%
2022/08/09	7.3	17.01	0	0.00	17.05	7.3	2,240	0.32%
2022/08/08	6	17.57	47	17.55	17.40	-41	2,189	-1.87%
2022/08/05	1	17.15	9	17.29	17.30	-8	2,083	-0.38%
2022/08/04	2	16.68	3	17.10	16.75	-1	2,026	-0.05%
2022/08/03	0	0.00	1	16.65	16.60	-1	1,952	-0.05%
2022/08/02	8	17.83	19	17.90	17.25	-11	1,876	-0.59%
2022/08/01	7	17.41	21	17.26	17.40	-14	1,731	-0.81%
2022/07/29	10	17.15	10	17.28	17.20	0	1,682	0.00%
2022/07/28	6	16.69	11	16.98	16.55	-5	1,594	-0.31%
2022/07/27	6	16.71	0	16.55	16.90	6	1,578	0.38%
2022/07/22	1	16.35	5.1	16.30	16.35	-4.1	1,485	-0.27%
2022/07/15	10	15.60	0	0.00	15.65	10	1,477	0.68%
2022/07/12	0	0.00	1	15.85	15.20	-1	1,527	-0.07%
2022/07/11	10	15.25	10	15.35	15.40	0	1,485	0.00%
2022/07/06	0	0.00	2	14.75	14.60	-2	1,468	-0.14%
2022/07/01	10	14.10	0	0.00	14.40	10	1,500	0.67%
2022/06/30	0	0.00	30	14.51	14.50	-30	1,446	-2.07%
2022/06/28	5	15.10	0	0.00	15.00	5	1,481	0.34%
2022/06/24	0	0.00	1	15.00	14.75	-1	1,529	-0.07%
2022/06/22	10	14.50	0	0.00	14.60	10	1,545	0.65%
2022/06/21	2	14.60	0	0.00	14.85	2	1,547	0.13%
2022/06/17	1.3	14.97	0	0.00	14.85	1.3	1,555	0.08%
2022/06/10	0	0.00	2	15.70	15.70	-2	1,515	-0.13%
2022/06/09	1	15.80	0	0.00	15.85	1	1,525	0.07%
2022/06/07	41	15.82	0	0.00	15.70	41	1,541	2.66%
2022/06/06	0.1	15.90	0	0.00	16.05	0.1	1,533	0.01%
2022/06/02	1	15.60	0	0.00	15.60	1	1,410	0.07%
2022/06/01	0	0.00	1	15.65	15.60	-1	1,445	-0.07%
2022/05/23	0	0.00	34	15.30	15.50	-34	1,490	-2.28%
2022/05/19	34	15.10	0	0.00	15.15	34	1,489	2.28%
2022/05/17	5	15.10	0	0.00	15.15	5	1,493	0.33%
2022/05/16	1	15.00	0	0.00	15.05	1	1,493	0.07%
2022/05/13	10	15.20	0	0.00	15.15	10	1,491	0.67%
2022/05/12	1	15.15	0	15.50	15.15	1	1,498	0.07%
2022/05/11	0	0.00	20	15.40	15.50	-20	1,481	-1.35%
2022/05/10	5	15.25	0	0.00	15.50	5	1,486	0.34%
2022/05/09	4	15.69	0	0.00	15.40	4	1,485	0.27%
2022/05/05	5	16.20	0	0.00	16.20	5	1,463	0.34%
2022/05/03	0	0.00	2	16.85	17.05	-2	1,404	-0.14%
2022/04/29	0	0.00	0.3	17.00	16.95	-0.3	1,415	-0.02%
2022/04/28	0	0.00	32	16.45	16.80	-32	1,441	-2.22%
2022/04/27	34	16.27	0	0.00	16.40	34	1,436	2.37%
2022/04/26	3	16.60	1	16.65	16.65	2	1,427	0.14%
2022/04/25	1	16.55	0	0.00	16.55	1	1,433	0.07%
2022/04/22	1	17.60	5	17.60	17.60	-4	1,411	-0.28%
2022/04/21	0	0.00	1	17.65	17.25	-1	1,411	-0.07%
2022/04/19	0.2	16.80	0	0.00	17.10	0.2	1,346	0.01%
2022/04/15	5	16.55	0	0.00	16.55	5	1,460	0.34%
2022/04/14	0	16.55	0.1	16.52	16.60	-0.1	1,519	-0.01%
2022/04/13	0	0.00	0.3	16.45	16.50	-0.3	1,548	-0.02%
2022/04/11	20	16.21	0	0.00	16.25	20	1,596	1.25%
2022/04/08	4	16.35	20.4	16.25	16.25	-16.4	1,621	-1.01%
2022/04/07	1	16.55	0	0.00	16.35	1	1,647	0.06%
2022/04/06	5	16.55	0	0.00	16.60	5	1,672	0.30%
2022/04/01	9	16.62	0	0.00	16.70	9	1,848	0.49%
2022/03/31	0	0.00	2	16.98	16.85	-2	1,869	-0.11%
2022/03/30	20	17.40	3	17.20	17.45	17	1,871	0.91%
2022/03/29	0.1	17.20	0	0.00	17.10	0.1	1,897	0.00%
2022/03/25	0	0.00	1	17.25	17.30	-1	1,906	-0.05%
2022/03/24	1	17.10	0	0.00	17.25	1	1,900	0.05%
2022/03/23	2	17.15	5	17.20	17.15	-3	1,929	-0.16%
2022/03/22	0	16.90	1	16.90	16.80	-1	1,938	-0.05%
2022/03/21	5	16.80	0.8	16.65	16.85	4.2	1,946	0.21%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	0.00	3	15.95	16.05	-3	2,020	-0.15%
2022/03/14	0	0.00	3	16.10	16.15	-3	2,061	-0.15%
2022/03/11	0	15.99	0	0.00	15.95	0	2,074	0.00%
2022/03/09	0.3	15.35	0	0.00	15.35	0.3	2,077	0.01%
2022/03/08	6	15.55	0	0.00	15.35	6	2,089	0.29%
2022/03/07	0	16.10	0	0.00	15.95	0	2,050	0.00%
2022/03/04	0	0.00	1	16.65	16.65	-1	2,041	-0.05%
2022/03/03	0	0.00	1	16.65	16.70	-1	2,081	-0.05%
2022/03/01	0	0.00	2	16.65	16.85	-2	2,175	-0.09%
2022/02/25	1	16.50	2.5	16.42	16.40	-1.5	2,211	-0.07%
2022/02/24	0	0.00	1.4	16.56	16.45	-1.4	2,329	-0.06%
2022/02/23	0	16.90	1	16.80	16.85	-1	2,631	-0.04%
2022/02/22	21	16.84	0	0.00	16.85	21	2,662	0.79%
2022/02/17	0	0.00	25	16.82	16.75	-25	2,835	-0.88%
2022/02/16	3	16.77	0	0.00	16.75	3	2,929	0.10%
2022/02/10	1	17.10	0	0.00	17.10	1	3,315	0.03%
2022/02/09	1	17.25	0	0.00	17.25	1	3,432	0.03%
2022/01/26	2	16.45	10	16.40	16.45	-8	3,782	-0.21%
2022/01/25	1.6	16.35	0	0.00	16.35	1.6	3,890	0.04%
2022/01/24	1	16.50	0.8	16.55	16.55	0.2	4,105	0.00%
2022/01/21	21	16.90	0	0.00	16.85	21	4,128	0.51%
2022/01/20	0.1	17.10	0	0.00	17.20	0.1	4,161	0.00%
2022/01/19	1	17.10	0	0.00	17.25	1	4,193	0.02%
2022/01/17	2	17.20	0	0.00	17.45	2	4,292	0.05%
2022/01/14	11	17.28	0	0.00	17.10	11	4,309	0.26%
2022/01/13	1.1	17.45	0	0.00	17.40	1.1	4,331	0.03%
2022/01/12	0	0.00	1	17.45	17.40	-1	4,461	-0.02%
2022/01/10	5	17.90	5	17.55	17.55	0	4,560	0.00%
2022/01/07	2.2	17.74	2	17.85	17.65	0.2	4,468	0.01%
2022/01/06	3	18.10	0	0.00	18.05	3	4,432	0.07%
2022/01/05	4.2	18.27	0	0.00	18.30	4.2	4,439	0.09%
2022/01/04	20	18.65	0	0.00	18.55	20	4,433	0.45%
2022/01/03	10	19.00	0	0.00	18.70	10	4,470	0.22%
2021/12/30	0.1	18.95	3	18.88	19.00	-2.9	4,460	-0.07%
2021/12/29	2	18.85	0	0.00	18.75	2	4,462	0.04%
2021/12/28	7.1	18.94	36	18.70	18.65	-28.9	4,484	-0.64%
2021/12/24	2	18.55	0	0.00	18.60	2	4,372	0.05%
2021/12/23	0	0.00	1	18.95	19.00	-1	4,412	-0.02%
2021/12/22	11	18.58	0	0.00	18.35	11	4,364	0.25%
2021/12/21	0	0.00	1	18.30	18.45	-1	4,365	-0.02%
2021/12/16	0	18.80	0	0.00	18.90	0	4,316	0.00%
2021/12/15	10	18.40	0	0.00	18.35	10	4,269	0.23%
2021/12/14	14.4	18.52	0	0.00	18.30	14.4	4,281	0.34%
2021/12/13	0	0.00	2	19.00	18.90	-2	4,277	-0.05%
2021/12/10	10	18.95	8	19.13	19.05	2	4,282	0.05%
2021/12/09	14.1	18.92	0.8	18.80	18.65	13.3	4,212	0.32%
2021/12/08	1	18.50	3	18.60	18.70	-2	4,197	-0.05%
2021/12/07	2.3	18.30	0	0.00	18.25	2.3	4,194	0.06%
2021/12/06	2	18.20	0	0.00	18.15	2	4,192	0.05%
2021/12/03	8	18.24	23	18.20	18.20	-15	4,189	-0.36%
2021/12/02	5.5	18.38	5	18.10	18.10	0.5	4,205	0.01%
2021/12/01	0	0.00	27	18.25	18.25	-27	4,208	-0.64%
2021/11/30	0.6	18.50	0	0.00	18.35	0.6	4,244	0.01%
2021/11/29	0	0.00	8.9	18.50	18.35	-8.9	4,246	-0.21%
2021/11/26	5	19.20	25	19.17	18.85	-20	4,214	-0.47%
2021/11/25	6	19.81	0	0.00	19.50	6	4,179	0.14%
2021/11/24	2.4	20.24	2.8	20.17	20.00	-0.4	4,163	-0.01%
2021/11/23	7	20.31	15	20.40	20.20	-8	4,171	-0.19%
2021/11/22	46.3	21.76	54.6	21.47	21.45	-8.3	4,095	-0.20%
2021/11/10	0	0.00	18	19.25	19.45	-18	3,891	-0.46%
2021/11/09	38	19.75	8	19.67	19.35	30	3,899	0.77%
2021/11/08	0	0.00	13	19.70	19.40	-13	3,946	-0.33%
2021/11/05	5	20.97	2	20.95	20.65	3	3,870	0.08%
2021/11/04	0	0.00	37	20.85	21.00	-37	3,878	-0.95%
2021/11/02	11	21.27	7	20.60	20.80	4	3,869	0.10%
2021/11/01	21	20.98	0	0.00	21.20	21	3,777	0.56%
2021/10/29	1	20.60	0	0.00	20.50	1	3,691	0.03%
2021/10/28	3	20.97	0	0.00	20.80	3	3,633	0.08%
2021/10/27	2	21.05	7	20.96	21.00	-5	3,530	-0.14%
2021/10/26	1	20.55	45	20.33	20.80	-44	3,468	-1.27%
2021/10/25	91	21.07	55	20.75	20.65	36	3,480	1.03%
2021/10/22	45	20.52	47	20.70	20.50	-2	3,424	-0.06%
2021/10/21	32	20.30	10	20.42	20.50	22	3,439	0.64%
2021/10/20	1	19.70	51	19.60	19.65	-50	3,366	-1.49%
2021/10/19	0	0.00	4	19.85	19.80	-4	3,913	-0.10%
2021/10/18	1	19.40	3	19.68	19.40	-2	4,373	-0.05%
2021/10/15	7	19.63	7	19.78	19.60	0	4,389	0.00%
2021/10/14	3	19.23	16	19.34	19.35	-13	4,367	-0.30%
2021/10/13	0	0.00	39	18.95	18.80	-39	4,333	-0.90%
2021/10/12	41	19.00	6	19.13	19.20	35	4,351	0.80%
2021/10/08	20.5	19.06	25	19.34	18.90	-4.5	4,537	-0.10%
2021/10/07	1	19.15	2	18.60	19.20	-1	4,439	-0.02%
2021/10/06	1	18.25	1	18.35	18.15	0	4,452	0.00%
2021/10/05	1	18.20	0	0.00	18.40	1	4,462	0.02%
2021/10/04	1	18.15	1	18.05	17.80	0	4,485	0.00%
2021/10/01	0	0.00	2	18.20	18.10	-2	4,517	-0.04%
2021/09/30	0	0.00	20	18.75	18.75	-20	4,558	-0.44%
2021/09/28	0.5	18.40	1	18.30	18.45	-0.5	5,006	-0.01%
2021/09/27	5	18.35	0	0.00	18.25	5	5,008	0.10%
2021/09/24	4	18.65	5	18.39	18.30	-1	5,024	-0.02%
2021/09/22	0	0.00	1	17.95	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	1	17.50	18.15	-1	4,971	-0.02%
2021/09/13	1	17.25	0	0.00	17.25	1	5,083	0.02%
2021/09/10	3.1	17.20	3.8	17.15	17.15	-0.8	5,128	-0.01%
2021/08/31	1	17.35	0.1	17.15	17.20	0.9	5,350	0.02%
2021/08/25	1	17.70	0	0.00	17.75	1	5,417	0.02%
2021/08/23	0	0.00	1	16.65	16.85	-1	5,493	-0.02%
2021/08/20	1	16.40	1	16.40	16.45	0	5,515	0.00%
2021/08/19	1	16.50	10	16.50	16.45	-9	5,520	-0.16%
2021/08/17	0	0.00	37	16.35	16.45	-37	5,516	-0.67%
2021/08/16	54	16.77	12	17.27	16.50	42	5,489	0.77%
2021/08/13	0	0.00	1	17.85	17.70	-1	5,407	-0.02%
2021/08/12	10	18.05	11	18.08	18.05	-1	5,421	-0.02%
2021/08/10	5	18.39	0	0.00	18.35	5	5,674	0.09%
2021/08/09	3	19.00	47	18.78	18.70	-44	5,716	-0.77%
2021/08/06	0	0.00	10	19.15	19.50	-10	5,713	-0.18%
2021/08/05	2	19.35	8	19.25	19.10	-6	5,794	-0.10%
2021/08/03	0	0.00	10	19.22	19.20	-10	6,092	-0.16%
2021/08/02	5.3	19.35	12	19.41	19.40	-6.7	6,110	-0.11%
2021/07/30	8.3	19.82	14	19.80	19.35	-5.8	6,168	-0.09%
2021/07/29	8	19.56	0	0.00	20.00	8	6,186	0.13%
2021/07/28	4	19.41	26	19.20	19.35	-22	6,150	-0.36%
2021/07/27	49.2	19.81	13	19.74	19.50	36.2	6,230	0.58%
2021/07/26	40	20.23	9	20.17	20.15	31	6,289	0.49%
2021/07/23	112.3	20.60	69	20.52	20.60	43.3	6,215	0.70%	大買/
2021/07/22	79	19.58	91	20.31	20.45	-12	5,744	-0.21%
2021/07/21	1	18.55	17	18.58	18.60	-16	5,427	-0.29%
2021/07/20	0	0.00	1	18.95	18.85	-1	5,491	-0.02%
2021/07/16	2	19.23	0	0.00	19.20	2	6,024	0.03%
2021/07/15	16	19.53	21	19.38	19.45	-5	6,085	-0.08%
2021/07/13	0.6	19.10	31	18.95	18.75	-30.4	6,038	-0.50%
2021/07/12	24	18.61	0	0.00	18.55	24	6,027	0.40%
2021/07/09	30	18.60	2	18.55	18.60	28	6,066	0.46%
2021/07/08	24	18.82	0.1	18.90	18.80	23.9	6,295	0.38%
2021/07/07	29.3	19.01	13	19.00	18.95	16.3	6,468	0.25%
2021/07/06	26	19.63	20	19.64	19.35	6	6,849	0.09%
2021/07/05	20	20.07	28.1	20.22	20.15	-8.1	6,920	-0.12%
2021/07/02	1	19.40	0	0.00	19.30	1	6,741	0.01%
2021/06/30	1	19.05	0	0.00	19.05	1	6,839	0.01%
2021/06/29	2	19.10	8	19.02	19.05	-6	6,873	-0.09%
2021/06/28	32	19.52	5	19.30	19.30	27	6,907	0.39%
2021/06/25	9	19.76	15	19.68	19.40	-6	6,920	-0.09%
2021/06/23	0	0.00	10	18.80	18.95	-10	7,038	-0.14%
2021/06/22	3	18.22	0	0.00	18.10	3	7,074	0.04%
2021/06/21	15	18.35	8	18.39	18.40	7	7,088	0.10%
2021/06/18	17	18.95	0	0.00	18.80	17	7,116	0.24%
2021/06/17	3	19.03	0	0.00	19.15	3	7,205	0.04%
2021/06/11	5	19.28	0	0.00	19.25	5	7,475	0.07%
2021/06/10	1	19.85	4	19.85	19.75	-3	7,454	-0.04%
2021/06/08	0.2	19.60	0	0.00	19.45	0.2	7,485	0.00%
2021/06/04	2	19.60	15	19.66	19.50	-13	7,427	-0.18%
2021/06/03	2	19.85	5	19.93	19.75	-3	7,463	-0.04%
2021/06/01	16	20.17	0	0.00	20.20	16	7,488	0.21%
2021/05/31	3	20.03	1	19.45	20.05	2	7,504	0.03%
2021/05/28	0	0.00	18	19.44	19.35	-18	7,466	-0.24%
2021/05/26	3	19.10	1	19.20	19.20	2	7,544	0.03%
2021/05/25	19	19.39	4	19.25	19.20	15	7,579	0.20%
2021/05/24	0	0.00	3	18.80	18.90	-3	7,582	-0.04%
2021/05/21	3	18.75	4	18.85	18.85	-1	7,613	-0.01%
2021/05/20	2	18.50	3	18.65	18.35	-1	7,723	-0.01%
2021/05/19	16	19.04	1	18.80	18.85	15	7,749	0.19%
2021/05/18	3	17.83	13	18.28	18.40	-10	7,543	-0.13%
2021/05/17	5	17.19	9	17.19	17.05	-4	7,551	-0.05%
2021/05/14	5	18.64	5	18.98	18.20	0	7,535	0.00%
2021/05/13	14	18.55	3	18.60	18.60	11	7,498	0.15%
2021/05/12	10	17.90	3	17.62	17.85	7	7,476	0.09%
2021/05/11	4	20.08	7	19.66	19.30	-3	7,309	-0.04%
2021/05/10	4	21.18	0	0.00	20.70	4	7,241	0.06%
2021/05/07	1	20.40	4	20.55	21.25	-3	7,273	-0.04%
2021/05/06	30	20.47	10	20.00	20.00	20	7,257	0.28%
2021/05/05	3	20.35	0	0.00	20.30	3	7,216	0.04%
2021/05/04	1	20.80	29	20.87	20.40	-28	7,273	-0.38%
2021/05/03	5	21.66	6	22.19	21.25	-1	7,374	-0.01%
2021/04/29	9	23.06	5	22.96	22.85	4	7,364	0.05%
2021/04/28	12	23.20	6	23.50	23.20	6	7,494	0.08%
2021/04/27	10	23.16	25	23.33	23.60	-15	7,501	-0.20%
2021/04/26	11	22.63	332	22.70	22.70	-321	7,364	-4.36%	大賣/鉅額交易
2021/04/23	11	22.89	12.8	22.88	22.80	-1.8	7,366	-0.02%
2021/04/22	53	23.71	69.2	23.63	23.15	-16.2	7,341	-0.22%
2021/04/21	16	23.43	1	23.35	23.35	15	6,992	0.21%
2021/04/20	18	23.63	8	23.71	23.70	10	6,993	0.14%
2021/04/19	8	23.66	0	0.00	23.65	8	7,106	0.11%
2021/04/16	5	23.89	0	0.00	23.85	5	7,109	0.07%
2021/04/15	9	23.94	1	24.00	24.15	8	7,356	0.11%
2021/04/14	23	24.27	48	24.15	23.70	-25	7,381	-0.34%
2021/04/13	62	25.58	5	25.70	24.95	57	7,423	0.77%
2021/04/12	52	25.99	14	26.19	26.10	38	7,719	0.49%
2021/04/09	2	25.18	16	25.20	25.25	-14	7,419	-0.19%
2021/04/08	19	24.47	17.1	24.99	25.05	1.9	7,311	0.03%
2021/04/07	1	24.40	0	0.00	24.30	1	7,251	0.01%
2021/04/06	3	24.27	1	24.20	24.25	2	7,414	0.03%
2021/04/01	3	24.13	0	0.00	24.10	3	7,472	0.04%
2021/03/31	3.1	24.28	0	0.00	24.40	3.1	7,565	0.04%
2021/03/30	1	24.20	3	24.45	24.45	-2	8,201	-0.02%
2021/03/29	19.1	24.19	6	24.12	24.10	13.1	8,294	0.16%
2021/03/26	16	24.53	6	24.52	24.35	10	8,355	0.12%
2021/03/25	0	24.85	13	25.21	24.70	-13	8,476	-0.15%
2021/03/24	0.1	24.80	10	24.84	24.65	-9.9	8,573	-0.12%
2021/03/23	2	24.60	6	24.65	24.65	-4	8,756	-0.05%
2021/03/22	19.5	25.03	14	24.94	24.90	5.5	8,859	0.06%
2021/03/19	2	24.30	12	24.53	24.20	-10	8,967	-0.11%
2021/03/18	5	24.51	2	25.00	24.40	3	9,205	0.03%
2021/03/17	1	24.35	2	24.45	24.30	-1	9,666	-0.01%
2021/03/16	0	24.10	1	24.15	24.05	-1	10,214	-0.01%
2021/03/12	1	24.35	1	24.25	24.30	0	11,261	0.00%
2021/03/10	1	23.50	0	0.00	23.50	1	12,307	0.01%
2021/03/09	0.1	22.90	22	23.05	23.05	-21.9	12,599	-0.17%
2021/03/08	0	0.00	0	23.65	23.30	0	12,988	0.00%
2021/03/05	5	23.60	0	0.00	23.60	5	13,490	0.04%
2021/03/04	16	23.90	10	24.40	23.80	6	13,934	0.04%
2021/03/03	4	24.28	0	0.00	24.55	4	14,290	0.03%
2021/03/02	3	24.72	0	0.00	24.30	3	14,512	0.02%
2021/02/26	1	24.35	40	24.35	24.45	-39	15,123	-0.26%
2021/02/25	2	24.85	5	24.95	24.90	-3	16,307	-0.02%
2021/02/24	6	25.10	2	25.40	24.95	4	16,690	0.02%
2021/02/23	60	25.40	0	0.00	25.40	60	16,965	0.35%
2021/02/22	15	25.45	0	0.00	25.45	15	17,300	0.09%
2021/02/19	0	25.00	11	25.18	25.20	-11	17,315	-0.06%
2021/02/18	6	24.61	67	24.74	25.00	-61	17,352	-0.35%
2021/02/17	0	0.00	7	24.90	24.80	-7	17,488	-0.04%
2021/02/05	11	24.03	0	0.00	23.85	11	17,636	0.06%
2021/02/04	1	24.00	0	0.00	24.25	1	18,862	0.01%
2021/02/03	5	24.70	0	0.00	24.00	5	20,297	0.02%
2021/02/02	0.2	23.70	2	23.90	23.90	-1.8	20,268	-0.01%
2021/02/01	6	23.60	0	0.00	23.70	6	20,298	0.03%
2021/01/29	1	24.20	2	23.73	24.15	-1	20,338	0.00%
2021/01/28	0	0.00	1	24.40	24.10	-1	20,288	0.00%
2021/01/27	1	24.75	1	24.40	24.45	0	20,310	0.00%
2021/01/26	23	24.55	2	24.88	24.45	21	20,419	0.10%
2021/01/25	90	24.50	17	24.22	25.25	73	20,443	0.36%
2021/01/22	36	24.05	31	23.22	23.80	5	20,225	0.02%
2021/01/21	48	24.04	34	24.25	23.85	14	20,153	0.07%
2021/01/20	1	24.75	91	24.88	24.75	-90	19,974	-0.45%
2021/01/19	13	25.66	1	26.10	25.50	12	19,904	0.06%
2021/01/18	11	25.19	1	26.10	25.90	10	19,888	0.05%
2021/01/15	11	25.96	23	25.70	25.80	-12	19,807	-0.06%
2021/01/14	4	26.26	10	26.45	26.70	-6	19,694	-0.03%
2021/01/13	27	26.63	12.4	26.42	26.40	14.6	19,635	0.07%
2021/01/12	43	26.37	3	26.09	26.10	40	19,627	0.20%
2021/01/11	3	27.53	2.3	27.63	27.35	0.7	19,445	0.00%
2021/01/08	58	27.08	87	26.64	26.90	-29	19,396	-0.15%
2021/01/07	7	27.66	6	28.07	27.90	1	19,146	0.01%
2021/01/06	61.1	28.15	11	28.33	28.00	50.1	19,138	0.26%
2021/01/05	80	29.56	155	29.56	28.85	-75	18,887	-0.40%	大賣/
2021/01/04	13	29.23	4	29.20	29.25	9	18,481	0.05%
2020/12/31	25	28.87	32	28.61	28.70	-7	18,409	-0.04%
2020/12/30	20	29.11	7	29.08	29.05	13	18,389	0.07%
2020/12/29	17	28.79	14	29.04	29.05	3	18,366	0.02%
2020/12/28	12	28.58	0	28.45	28.55	12	18,193	0.07%
2020/12/25	11	28.24	6	28.25	28.20	5	18,123	0.03%
2020/12/24	119	29.16	83.9	28.51	28.30	35.1	18,075	0.19%	大買/
2020/12/23	0	0.00	32.2	28.28	28.40	-32.2	17,531	-0.18%
2020/12/22	17	27.80	93	27.87	27.55	-76	17,525	-0.43%
2020/12/21	28	28.19	16	28.10	28.05	12	17,375	0.07%
2020/12/18	49	29.00	2	28.95	28.85	47	17,222	0.27%
2020/12/17	32	28.74	60	29.10	29.15	-28	17,114	-0.16%
2020/12/16	51	28.62	33.4	28.54	28.55	17.6	16,949	0.10%
2020/12/15	112	28.45	18	28.43	28.35	94	16,987	0.55%	大買/
2020/12/14	32	28.47	12	28.14	28.15	20	16,817	0.12%
2020/12/11	126	28.80	100.1	28.48	28.35	25.9	16,622	0.16%	大買/
2020/12/10	124.3	29.49	108	29.46	29.50	16.3	15,975	0.10%	大買/大賣/
2020/12/09	165.8	29.34	138	29.27	28.95	27.8	15,487	0.18%	大買/大賣/
2020/12/08	54	28.09	44.3	28.45	28.85	9.7	14,869	0.07%
2020/12/07	205	27.83	80	27.68	28.00	125	14,591	0.86%	大買/鉅額交易
2020/12/04	90.4	26.65	74.3	26.49	27.25	16.1	14,306	0.11%
2020/12/03	28	25.41	55	25.10	25.40	-27	13,790	-0.20%
2020/12/02	216	25.00	81	25.04	25.25	135	13,659	0.99%	大買/鉅額交易
2020/12/01	97.3	24.39	68	24.81	24.45	29.3	13,459	0.22%
2020/11/30	57	23.27	40	23.50	24.05	17	13,389	0.13%
2020/11/27	81	23.31	64.1	23.28	23.05	16.9	13,684	0.12%
2020/11/26	61	22.84	64	22.76	22.75	-3	13,364	-0.02%
2020/11/25	68	22.68	96	22.56	22.80	-28	13,205	-0.21%
2020/11/24	119	22.08	104	22.32	22.80	15	12,683	0.12%	大買/大賣/
2020/11/23	121	21.11	42	21.07	21.05	79	11,589	0.68%	大買/
2020/11/20	15	20.90	102	21.23	21.40	-87	11,229	-0.77%	大賣/
2020/11/19	24	20.74	19	21.06	20.55	5	11,119	0.04%
2020/11/18	41	20.50	5	20.20	20.20	36	11,100	0.32%
2020/11/17	11	20.13	2.1	20.15	20.05	8.9	11,224	0.08%
2020/11/16	15	20.22	0	0.00	20.30	15	11,432	0.13%
2020/11/13	29	19.73	14	19.96	20.15	15	11,555	0.13%
2020/11/12	35.1	20.70	26	20.99	20.10	9.1	11,497	0.08%
2020/11/11	114	20.84	141	20.36	20.90	-27	10,545	-0.26%	大買/大賣/
2020/11/10	0	0.00	13	19.17	19.00	-13	9,431	-0.14%
2020/11/09	10	19.20	17	19.06	19.10	-7	9,448	-0.07%
2020/11/06	9	18.91	40	18.94	19.00	-31	9,507	-0.33%
2020/11/05	25	18.74	0	0.00	18.75	25	9,529	0.26%
2020/11/04	0	0.00	10	19.05	18.80	-10	9,792	-0.10%
2020/11/03	4	19.08	5	19.09	18.90	-1	9,779	-0.01%
2020/11/02	8	18.82	27	18.66	18.80	-19	9,764	-0.19%
2020/10/30	10	18.25	3	18.30	18.10	7	9,710	0.07%
2020/10/29	10	18.40	10	18.00	18.45	0	9,859	0.00%
2020/10/28	0	0.00	3	18.30	18.25	-3	9,821	-0.03%
2020/10/27	2	18.38	1	18.45	18.30	1	9,899	0.01%
2020/10/26	8	18.26	1	18.20	18.20	7	9,994	0.07%
2020/10/23	31	18.42	1	18.45	18.50	30	10,095	0.30%
2020/10/22	0	0.00	7	18.44	18.30	-7	10,304	-0.07%
2020/10/20	30	18.54	11	18.67	18.40	19	10,813	0.18%
2020/10/19	0	0.00	3	18.80	18.80	-3	11,154	-0.03%
2020/10/16	2	18.70	1	18.40	18.30	1	12,284	0.01%
2020/10/15	20	18.67	1	18.75	18.55	19	12,340	0.15%
2020/10/14	25	19.25	11	19.40	19.15	14	12,525	0.11%
2020/10/13	20	19.05	64	19.05	19.10	-44	12,750	-0.35%
2020/10/12	15	19.02	5	19.21	19.05	10	12,835	0.08%
2020/10/08	1	19.00	0	0.00	18.95	1	13,027	0.01%
2020/10/07	2	18.90	6.3	18.93	18.95	-4.3	13,121	-0.03%
2020/10/06	50	18.95	32.2	18.76	18.75	17.8	13,190	0.13%
2020/10/05	2	18.55	8	18.78	18.80	-6	13,421	-0.04%
2020/09/29	10	17.98	15	18.10	18.25	-5	13,912	-0.04%
2020/09/28	0	0.00	5	18.08	18.05	-5	14,264	-0.04%
2020/09/25	9	17.47	1	17.85	17.25	8	14,628	0.05%
2020/09/24	11	17.85	11	17.99	17.85	0	14,986	0.00%
2020/09/23	5	18.10	0	0.00	18.15	5	15,546	0.03%
2020/09/22	0	0.00	1	18.05	18.10	-1	16,114	-0.01%
2020/09/21	3	18.50	0	0.00	18.40	3	17,453	0.02%
2020/09/18	23	18.85	1	19.00	18.45	22	18,724	0.12%
2020/09/17	62	18.52	3	18.65	18.55	59	19,978	0.30%
2020/09/16	6	18.68	36	18.60	18.30	-30	20,093	-0.15%
2020/09/15	0	0.00	21	18.40	18.35	-21	20,160	-0.10%
2020/09/14	0	0.00	21	18.29	18.35	-21	20,427	-0.10%
2020/09/11	13	17.81	15	17.72	17.95	-2	20,533	-0.01%
2020/09/10	25	17.98	7	18.00	17.95	18	20,750	0.09%
2020/09/09	25	17.87	5	17.55	18.25	20	20,927	0.10%
2020/09/08	3	17.95	10	18.20	17.95	-7	20,932	-0.03%
2020/09/07	2	18.35	10	18.35	18.10	-8	20,986	-0.04%
2020/09/04	10	18.48	3	18.50	18.50	7	21,137	0.03%
2020/09/03	33	19.48	2	19.40	19.05	31	21,304	0.15%
2020/09/02	25	19.91	30	19.36	19.70	-5	21,339	-0.02%
2020/09/01	23	18.78	3	18.57	18.55	20	21,468	0.09%
2020/08/31	24	19.19	14	19.15	18.90	10	22,529	0.04%
2020/08/28	50	19.23	43	19.07	18.90	7	22,792	0.03%
2020/08/27	16	19.01	29	18.89	18.85	-13	22,718	-0.06%
2020/08/26	1	18.85	5	18.95	18.80	-4	22,626	-0.02%
2020/08/25	27	19.23	30	19.02	18.90	-3	22,715	-0.01%
2020/08/24	15	18.95	85	19.11	19.10	-70	22,502	-0.31%
2020/08/21	0	0.00	15	18.52	18.60	-15	22,231	-0.07%
2020/08/20	107	17.96	24	17.57	17.70	83	21,981	0.38%	大買/
2020/08/19	30	18.99	54	18.82	18.60	-24	21,774	-0.11%
2020/08/18	1	18.70	31	18.39	18.85	-30	21,484	-0.14%
2020/08/17	88	18.83	124	18.77	18.60	-36	21,357	-0.17%	大賣/
2020/08/14	16	18.38	126	18.51	18.60	-110	21,046	-0.52%	大賣/鉅額交易
2020/08/13	110	18.14	51	17.91	17.90	59	20,727	0.28%	大買/
2020/08/12	3	18.00	37	18.16	17.95	-34	20,700	-0.16%
2020/08/11	47	17.71	12	17.71	17.75	35	20,652	0.17%
2020/08/10	25	18.41	14	18.48	18.20	11	20,700	0.05%
2020/08/07	3	17.95	27.4	18.00	17.95	-24.4	21,026	-0.12%
2020/08/06	3	17.92	3	18.08	17.85	0	21,102	0.00%
2020/08/05	1	18.05	44	18.04	18.00	-43	21,000	-0.20%
2020/08/04	8	18.03	1	17.95	17.90	7	20,933	0.03%
2020/08/03	34	17.61	1	17.50	17.50	33	20,795	0.16%
2020/07/31	3	17.60	3	17.43	17.55	0	20,793	0.00%
2020/07/30	11	17.53	9	17.58	17.70	2	20,785	0.01%
2020/07/29	8	17.36	15	17.36	17.15	-7	20,785	-0.03%
2020/07/28	5	16.90	0	0.00	16.90	5	20,938	0.02%
2020/07/27	29	17.34	3	17.30	17.30	26	20,843	0.12%
2020/07/24	75	17.99	50	18.35	17.80	25	20,692	0.12%
2020/07/23	85	18.37	10	18.73	18.25	75	20,435	0.37%
2020/07/22	16	18.88	57	18.99	19.05	-41	20,038	-0.20%
2020/07/21	4	17.70	3	17.65	17.55	1	18,941	0.01%
2020/07/20	12	17.52	27	17.49	17.70	-15	18,845	-0.08%
2020/07/17	22	17.76	100	17.73	17.50	-78	18,634	-0.42%
2020/07/16	28	18.44	4	18.33	18.30	24	18,373	0.13%
2020/07/15	24	18.70	4	18.66	18.25	20	18,286	0.11%
2020/07/14	68	18.99	15	18.98	18.90	53	18,136	0.29%
2020/07/13	44	19.36	48.2	19.52	19.25	-4.2	18,054	-0.02%
2020/07/10	135	18.95	111	19.03	19.20	24	17,983	0.13%	大買/大賣/
2020/07/09	14	19.53	99.3	19.61	19.20	-85.3	17,778	-0.48%
2020/07/08	36	19.17	54	19.16	19.20	-18	17,559	-0.10%
2020/07/07	71	19.45	14	19.22	19.15	57	17,323	0.33%
2020/07/06	24.9	19.56	77	19.59	19.90	-52.1	16,951	-0.31%
2020/07/03	153	19.34	137.4	19.60	19.00	15.6	16,535	0.09%	大買/大賣/
2020/07/02	35	19.98	28	19.72	19.95	7	16,073	0.04%
2020/07/01	182	19.34	49.1	19.43	19.40	132.9	15,487	0.86%	大買/鉅額交易
2020/06/30	254	19.51	125	19.29	19.10	129	14,947	0.86%	大買/大賣/鉅額交易
2020/06/29	157	17.58	41	18.30	18.60	116	13,696	0.85%	大買/鉅額交易
2020/06/24	205	17.16	108	17.05	16.95	97	12,431	0.78%	大買/大賣/
2020/06/23	0	0.00	13	16.75	16.75	-13	11,004	-0.12%
2020/06/22	2	14.70	37	14.96	15.25	-35	10,870	-0.32%
2020/06/19	18	14.42	1	14.50	13.90	17	10,806	0.16%
2020/06/18	2	14.73	13	14.73	14.60	-11	10,561	-0.10%
2020/06/17	19	15.02	28	14.98	15.00	-9	10,446	-0.09%
2020/06/16	8	14.57	10	15.05	14.60	-2	10,201	-0.02%
2020/06/15	16	14.10	18	14.35	14.00	-2	10,081	-0.02%
2020/06/12	2	14.00	2	13.60	14.10	0	9,988	0.00%
2020/06/11	18	14.65	54	14.51	14.45	-36	9,849	-0.37%
2020/06/10	56	14.99	46	14.36	14.55	10	9,647	0.10%
2020/06/09	60	16.00	151.9	15.65	15.50	-91.9	9,516	-0.97%	大賣/
2020/06/08	95	15.58	57.2	15.95	16.15	37.8	9,108	0.41%
2020/06/05	310	14.39	257	14.97	15.05	53	8,245	0.64%	大買/大賣/
2020/06/04	10	13.65	70.3	13.68	14.15	-60.3	7,140	-0.84%
2020/06/02	15	12.80	0	0.00	12.75	15	6,776	0.22%
2020/06/01	7	12.69	2	13.00	12.85	5	6,864	0.07%
2020/05/29	0	0.00	4	12.20	12.25	-4	6,781	-0.06%
2020/05/27	22	12.40	0	0.00	12.30	22	6,749	0.33%
2020/05/26	0	0.00	9	12.58	12.45	-9	6,830	-0.13%
2020/05/25	2	12.55	0	0.00	12.55	2	6,754	0.03%
2020/05/22	2	12.30	110	12.28	12.25	-108	6,734	-1.60%	大賣/鉅額交易
2020/05/20	2	12.60	1	12.55	12.55	1	6,743	0.01%
2020/05/19	4	12.60	20	12.50	12.55	-16	6,732	-0.24%
2020/05/18	23	12.72	0	0.00	12.55	23	6,728	0.34%
2020/05/15	39	12.78	1	12.70	12.50	38	6,722	0.57%
2020/05/14	196	13.66	107	13.53	13.10	89	6,607	1.35%	大買/大賣/
2020/05/13	12	12.95	27	12.88	13.20	-15	6,223	-0.24%
2020/05/12	15	12.63	2.2	12.64	12.55	12.8	6,559	0.20%
2020/05/08	1	12.80	20	12.60	12.55	-19	6,537	-0.29%
2020/05/07	5	12.72	15	12.81	12.70	-10	6,518	-0.15%
2020/05/06	0	0.00	7	12.74	12.60	-7	6,486	-0.11%
2020/05/05	50	12.95	5	12.70	12.65	45	6,448	0.70%
2020/05/04	9	12.73	29	13.00	12.85	-20	6,360	-0.31%
2020/04/30	20	12.43	8	12.46	12.20	12	6,091	0.20%
2020/04/28	6	12.40	2	12.35	12.05	4	6,094	0.07%
2020/04/27	63	12.25	0	0.00	12.20	63	6,213	1.01%
2020/04/24	0	0.00	10	12.03	12.15	-10	6,255	-0.16%
2020/04/22	21	11.62	2	11.60	11.60	19	6,351	0.30%
2020/04/21	20	11.48	7	11.46	11.20	13	6,346	0.20%
2020/04/20	3	11.63	6	11.72	11.55	-3	6,395	-0.05%
2020/04/17	16	11.86	1	12.30	11.65	15	6,396	0.23%
2020/04/16	25	12.49	5	12.70	12.30	20	6,288	0.32%
2020/04/15	10	12.50	0	0.00	12.50	10	6,255	0.16%
2020/04/14	1	12.75	0	0.00	12.45	1	6,240	0.02%
2020/04/13	8	12.51	6	12.40	12.15	2	6,138	0.03%
2020/04/10	2	12.15	2	12.30	12.30	0	6,114	0.00%
2020/04/09	6	12.00	1	11.85	11.85	5	6,179	0.08%
2020/04/08	6	11.76	13	12.03	12.05	-7	6,266	-0.11%
2020/04/06	0	0.00	1	11.50	11.60	-1	6,251	-0.02%
2020/04/01	0	0.00	2	11.70	11.50	-2	6,229	-0.03%
2020/03/31	3	11.70	16	11.55	11.70	-13	6,182	-0.21%
2020/03/30	2	10.63	2	10.73	10.95	0	6,045	0.00%
2020/03/27	0	0.00	6	10.52	10.30	-6	5,987	-0.10%
2020/03/26	5	10.30	6	10.21	10.50	-1	6,044	-0.02%
2020/03/25	4	10.38	2	10.40	10.50	2	6,039	0.03%
2020/03/24	1	9.90	1	9.98	10.00	0	5,977	0.00%
2020/03/23	2	9.20	2	9.09	9.48	0	5,916	0.00%
2020/03/20	1	8.56	0	0.00	8.88	1	5,850	0.02%
2020/03/19	1	8.08	6	8.11	8.08	-5	5,853	-0.09%
2020/03/18	7	9.21	0	0.00	8.97	7	5,718	0.12%
2020/03/17	1	9.35	0	0.00	9.17	1	5,669	0.02%
2020/03/16	2	10.00	0	0.00	9.89	2	5,615	0.04%
2020/03/12	8	11.26	0	0.00	11.10	8	5,349	0.15%
2020/03/10	0	0.00	2	12.20	12.15	-2	5,260	-0.04%
2020/03/06	0	0.00	1	13.00	12.90	-1	5,145	-0.02%
2020/03/05	3	13.20	0	0.00	13.15	3	5,204	0.06%
2020/03/04	6.2	12.46	5	12.65	13.00	1.2	5,094	0.02%
2020/03/03	5	12.95	0	0.00	12.85	5	5,109	0.10%
2020/03/02	0	0.00	2	12.55	12.65	-2	5,196	-0.04%
2020/02/27	0	0.00	10	13.40	12.80	-10	5,504	-0.18%
2020/02/21	0	0.00	1	14.25	14.05	-1	5,540	-0.02%
2020/02/19	9	14.14	9	14.10	14.15	0	5,561	0.00%
2020/02/17	2	14.10	12	13.95	14.05	-10	5,418	-0.18%
2020/02/14	20	14.28	3	14.30	14.15	17	5,363	0.32%
2020/02/13	14	14.37	12	14.37	14.55	2	5,129	0.04%
2020/02/12	1	13.50	0	0.00	13.60	1	4,669	0.02%
2020/02/11	0	13.55	0	0.00	13.65	0	4,647	0.00%
2020/02/07	3	13.55	0	0.00	13.55	3	4,611	0.07%
2020/02/06	0	0.00	1	13.70	13.65	-1	4,629	-0.02%
2020/02/05	3	13.45	0	0.00	13.35	3	4,577	0.07%
2020/02/04	2	13.55	72.5	13.55	13.55	-70.5	4,536	-1.55%
2020/02/03	1	13.50	4	13.39	13.35	-3	4,505	-0.07%
2020/01/31	6	13.88	0	0.00	13.85	6	4,398	0.14%
2020/01/30	0	0.00	51	13.61	13.65	-51	4,365	-1.17%
2020/01/20	5	14.35	12	14.35	14.35	-7	4,159	-0.17%
2020/01/17	0	0.00	155	14.22	14.30	-155	4,082	-3.80%	大賣/鉅額交易
2020/01/16	0	0.00	52	14.20	14.20	-52	4,057	-1.28%
2020/01/13	0	0.00	3	13.72	13.80	-3	3,806	-0.08%
2020/01/10	0	0.00	3	13.60	13.60	-3	3,748	-0.08%
2020/01/09	2	13.60	13	13.46	13.65	-11	3,725	-0.30%
2020/01/06	0	0.00	15	13.46	13.45	-15	3,616	-0.41%
2020/01/03	15	13.77	7	13.63	13.70	8	3,537	0.23%
2020/01/02	3	13.60	1	13.70	13.65	2	3,406	0.06%
2019/12/31	1	13.30	5	13.24	13.30	-4	3,260	-0.12%
2019/12/27	0	0.00	5	13.05	13.00	-5	3,153	-0.16%
2019/12/25	5	12.95	0	0.00	12.95	5	3,265	0.15%
2019/12/24	1	12.80	0	0.00	12.90	1	3,440	0.03%
2019/12/23	1	13.25	1	13.00	13.00	0	3,432	0.00%
2019/12/20	0	0.00	1	13.00	13.05	-1	3,363	-0.03%
2019/12/19	0	0.00	5	12.90	12.90	-5	3,348	-0.15%
2019/12/13	0	0.00	1	12.80	12.70	-1	3,271	-0.03%
2019/12/10	4	12.91	0	0.00	12.85	4	3,222	0.12%
2019/12/09	0	0.00	2	12.78	12.65	-2	3,156	-0.06%
2019/12/05	1	12.60	0	0.00	12.70	1	3,147	0.03%
2019/12/04	0	0.00	3	12.55	12.55	-3	3,158	-0.09%
2019/12/03	0	0.00	2	12.60	12.55	-2	3,175	-0.06%
2019/12/02	5	12.80	0	0.00	12.50	5	3,191	0.16%
2019/11/28	1	12.95	1	13.20	12.90	0	3,132	0.00%
2019/11/27	12	13.00	0	0.00	12.95	12	3,090	0.39%
2019/11/26	7	12.89	1	13.10	12.90	6	3,041	0.20%
2019/11/25	6	12.90	6	13.25	13.25	0	2,711	0.00%
2019/11/18	3	12.25	17	12.27	12.20	-14	2,715	-0.52%
2019/11/14	5	11.95	0	0.00	11.90	5	2,676	0.19%
2019/11/13	0	0.00	1	12.00	12.05	-1	2,682	-0.04%
2019/11/12	0	0.00	1	11.85	11.90	-1	2,689	-0.04%
2019/11/11	0	0.00	4	11.75	11.80	-4	2,741	-0.15%
2019/11/07	0	0.00	7	11.94	12.00	-7	2,769	-0.25%
2019/11/05	10	12.10	0	0.00	12.00	10	2,783	0.36%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	0	0.00	2	12.18	12.10	-2	2,909	-0.07%
2019/10/24	24	12.10	0	0.00	12.00	24	3,040	0.79%
2019/10/23	5	12.20	0	0.00	12.20	5	3,098	0.16%
2019/10/22	0	0.00	2	12.15	12.15	-2	3,122	-0.06%
2019/10/21	1	12.25	0	0.00	12.15	1	3,264	0.03%
2019/10/16	0	0.00	10	12.05	12.15	-10	3,383	-0.30%
2019/10/15	0	0.00	1.4	11.86	11.95	-1.4	3,390	-0.04%
2019/10/14	5	11.80	0	0.00	11.80	5	3,399	0.15%
2019/10/09	0	0.00	10	11.70	11.70	-10	3,415	-0.29%
2019/10/04	5	11.75	0	0.00	11.70	5	3,446	0.15%
2019/10/02	1	11.60	1	11.75	11.80	0	3,500	0.00%
2019/10/01	5	11.76	6	11.70	11.75	-1	3,686	-0.03%
2019/09/27	39	12.38	34	12.31	12.15	5	3,575	0.14%
2019/09/19	0	0.00	60	12.15	12.10	-60	3,357	-1.79%
2019/09/18	5	12.25	0	0.00	12.25	5	3,375	0.15%
2019/09/17	45	12.24	0	0.00	12.15	45	3,382	1.33%
2019/09/16	5	12.50	0	0.00	12.30	5	3,415	0.15%
2019/09/11	10	12.53	15	12.45	12.35	-5	3,490	-0.14%
2019/09/10	15.5	12.73	0	0.00	12.70	15.5	3,478	0.45%
2019/09/09	20	12.95	1	13.00	12.90	19	3,519	0.54%
2019/09/06	3	13.00	3	12.85	12.90	0	3,534	0.00%
2019/09/04	5	12.85	0	0.00	12.85	5	3,894	0.13%
2019/09/03	0	0.00	17	12.80	12.85	-17	3,932	-0.43%
2019/08/30	6	12.56	15	12.58	12.65	-9	3,891	-0.23%
2019/08/29	22	12.38	0	0.00	12.35	22	3,850	0.57%
2019/08/27	0	0.00	5	12.10	12.15	-5	3,777	-0.13%
2019/08/26	1.2	12.00	0	0.00	11.95	1.2	3,792	0.03%
2019/08/23	5	12.35	0	0.00	12.35	5	3,789	0.13%
2019/08/21	0	0.00	15	12.62	12.70	-15	3,854	-0.39%
2019/08/20	0	0.00	5	12.50	12.30	-5	3,713	-0.13%
2019/08/16	0	0.00	34	12.25	12.25	-34	3,749	-0.91%
2019/08/14	21	12.44	0	0.00	12.30	21	3,863	0.54%
2019/08/13	0	0.00	15	12.45	12.35	-15	3,887	-0.39%
2019/08/08	5	12.23	22	12.22	12.15	-17	4,011	-0.42%
2019/08/07	5	12.15	0	0.00	12.20	5	4,103	0.12%
2019/08/05	0	0.00	4	12.00	12.00	-4	4,550	-0.09%
2019/08/02	5	12.75	0	0.00	12.65	5	4,635	0.11%
2019/07/31	1	13.05	0	0.00	13.20	1	4,987	0.02%
2019/07/30	1	13.35	3	13.42	13.15	-2	5,084	-0.04%
2019/07/29	4.1	13.32	4	13.45	13.30	0.1	5,217	0.00%
2019/07/26	0	0.00	16	13.37	13.30	-16	5,509	-0.29%
2019/07/25	3	13.25	1	13.25	13.35	2	6,143	0.03%
2019/07/24	1	13.05	0	0.00	13.05	1	6,117	0.02%
2019/07/23	18	13.12	20	13.25	12.90	-2	6,202	-0.03%
2019/07/22	0	0.00	15	13.10	13.00	-15	6,357	-0.24%
2019/07/17	2	12.85	0	0.00	12.80	2	6,612	0.03%
2019/07/16	5	12.90	0	0.00	12.95	5	6,783	0.07%
2019/07/15	5	12.90	0	0.00	12.90	5	6,835	0.07%
2019/07/12	11	13.00	0	0.00	13.00	11	7,181	0.15%
2019/07/11	0	0.00	2	12.95	13.05	-2	7,279	-0.03%
2019/07/10	0	0.00	1	12.90	12.85	-1	7,372	-0.01%
2019/07/09	5	13.00	0	0.00	12.90	5	7,391	0.07%
2019/07/08	1	13.15	3	13.15	13.10	-2	7,410	-0.03%
2019/07/05	22	13.30	25	13.29	13.20	-3	7,475	-0.04%
2019/07/03	0	0.00	1	12.65	12.65	-1	7,308	-0.01%
2019/07/02	0	0.00	5	12.85	12.75	-5	7,403	-0.07%
2019/07/01	4	12.85	0	0.00	12.75	4	7,445	0.05%
2019/06/26	6	12.45	0	0.00	12.50	6	7,682	0.08%
2019/06/25	5	12.85	5	12.55	12.50	0	7,759	0.00%
2019/06/21	0.1	12.65	5	12.80	12.75	-4.9	7,919	-0.06%
2019/06/19	50	12.50	7	12.61	12.55	43	8,085	0.53%
2019/06/18	15	12.28	1	12.30	12.15	14	8,539	0.16%
2019/06/17	2	12.58	1	12.65	12.50	1	8,592	0.01%
2019/06/13	46	12.65	19	12.71	12.55	27	8,966	0.30%
2019/06/12	44	12.25	104	12.18	12.40	-60	8,724	-0.69%	大賣/
2019/06/11	0	0.00	41	11.86	11.90	-41	8,702	-0.47%
2019/06/06	2	11.65	0	0.00	11.60	2	8,872	0.02%
2019/06/04	1	11.70	3	11.63	11.65	-2	8,892	-0.02%
2019/06/03	5	11.60	0	0.00	11.60	5	8,925	0.06%
2019/05/31	57	11.80	3	11.85	11.80	54	8,947	0.60%
2019/05/27	5	11.41	0	0.00	11.40	5	9,048	0.06%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/21	1	11.60	1	11.20	11.80	0	9,195	0.00%
2019/05/20	1	11.90	0	0.00	11.50	1	9,185	0.01%
2019/05/17	2	11.85	4	11.81	11.75	-2	9,199	-0.02%
2019/05/16	5	12.18	2	11.85	11.85	3	9,242	0.03%
2019/05/14	2	12.15	42	12.19	12.15	-40	9,640	-0.41%
2019/05/13	6	12.78	0	0.00	12.30	6	9,585	0.06%
2019/05/10	7	13.72	1	13.85	13.55	6	9,281	0.06%
2019/05/09	1	14.40	10	14.24	13.70	-9	9,211	-0.10%
2019/05/08	8	14.50	20	14.36	14.35	-12	8,996	-0.13%
2019/05/07	12	14.99	1	15.10	14.75	11	8,883	0.12%
2019/05/06	9.7	15.03	14	15.05	14.90	-4.3	8,966	-0.05%
2019/05/03	13	15.25	33	15.07	15.40	-20	8,773	-0.23%
2019/05/02	31	14.97	36	15.08	15.05	-5	8,496	-0.06%
2019/04/29	0	0.00	1	13.95	13.95	-1	7,805	-0.01%
2019/04/26	18	14.57	19	14.65	14.40	-1	7,745	-0.01%
2019/04/25	2	14.28	7	14.31	14.35	-5	7,529	-0.07%
2019/04/24	11	14.28	14	14.60	14.10	-3	7,564	-0.04%
2019/04/23	2	14.18	13	14.20	14.20	-11	7,833	-0.14%
2019/04/22	10	14.19	5	14.20	14.20	5	7,773	0.06%
2019/04/19	0	0.00	10	13.75	13.80	-10	7,779	-0.13%
2019/04/18	53	14.13	32	14.07	13.55	21	8,125	0.26%
2019/04/16	2	13.58	46	13.51	13.70	-44	8,497	-0.52%
2019/04/15	0	0.00	2	13.50	13.40	-2	8,485	-0.02%
2019/04/12	7	13.51	1	13.40	13.40	6	8,563	0.07%
2019/04/11	19	13.69	5	13.90	13.65	14	8,640	0.16%
2019/04/10	0	0.00	8	13.60	13.65	-8	8,791	-0.09%
2019/04/08	3	13.68	3	13.70	13.65	0	10,077	0.00%
2019/04/03	0	0.00	20	13.50	13.50	-20	10,128	-0.20%
2019/04/02	3	13.55	0	0.00	13.50	3	10,095	0.03%
2019/04/01	3	13.70	0	0.00	13.60	3	10,052	0.03%
2019/03/28	9	13.36	0	0.00	13.35	9	9,829	0.09%
2019/03/27	10	13.66	0	0.00	13.50	10	9,776	0.10%
2019/03/26	3	13.60	0	0.00	13.60	3	9,659	0.03%
2019/03/25	3	13.47	5	13.55	13.45	-2	9,617	-0.02%
2019/03/22	21	13.97	15	13.83	13.80	6	9,594	0.06%
2019/03/21	34	14.30	38.1	14.23	14.00	-4.1	9,456	-0.04%
2019/03/20	10	13.35	1	13.45	13.50	9	9,009	0.10%
2019/03/19	15	13.62	20	13.74	13.40	-5	9,052	-0.06%
2019/03/18	0	0.00	25	13.30	13.35	-25	8,815	-0.28%
2019/03/15	25	13.06	0	0.00	13.00	25	9,164	0.27%
2019/03/14	15	13.16	36	13.41	13.10	-21	9,366	-0.22%
2019/03/13	10.6	13.14	0	0.00	13.15	10.6	9,268	0.11%
2019/03/12	0.1	12.95	7	13.04	13.00	-6.9	9,091	-0.08%
2019/03/11	1	12.90	0	0.00	12.90	1	9,108	0.01%
2019/03/07	10	12.90	7	13.03	12.85	3	9,079	0.03%
2019/03/06	1	13.05	0	0.00	13.05	1	9,066	0.01%
2019/03/05	11	13.18	22	13.29	13.15	-11	9,057	-0.12%
2019/03/04	9	13.05	0	0.00	13.10	9	8,887	0.10%
2019/02/27	1	12.95	0	0.00	13.00	1	8,894	0.01%
2019/02/26	5	12.85	0	0.00	12.85	5	8,866	0.06%
2019/02/25	25	13.11	1	13.05	13.00	24	8,859	0.27%
2019/02/22	1	13.20	3	13.17	13.15	-2	8,853	-0.02%
2019/02/21	13	13.29	0	0.00	12.90	13	8,753	0.15%
2019/02/20	1	12.90	0	0.00	12.90	1	8,629	0.01%
2019/02/19	1	13.15	1	12.95	12.85	0	8,593	0.00%
2019/02/15	6	13.20	1	13.05	13.10	5	8,447	0.06%
2019/02/14	41	13.39	35	13.44	13.20	6	8,325	0.07%
2019/02/13	1	12.85	0	0.00	13.00	1	7,857	0.01%
2019/02/12	3	12.68	7	12.69	12.70	-4	7,717	-0.05%
2019/01/29	0	0.00	10	12.35	12.30	-10	7,570	-0.13%
2019/01/28	1	12.60	0	0.00	12.50	1	7,513	0.01%
2019/01/25	13	12.63	1	12.70	12.65	12	7,461	0.16%
2019/01/24	3	12.37	0	0.00	12.50	3	7,251	0.04%
2019/01/23	1	12.25	21	12.44	12.40	-20	7,226	-0.28%
2019/01/21	3	12.35	9	12.35	12.35	-6	7,129	-0.08%
2019/01/18	1	12.50	0	0.00	12.30	1	7,118	0.01%
2019/01/17	2	12.50	0	0.00	12.45	2	7,081	0.03%
2019/01/16	20	12.32	24	12.43	12.50	-4	7,001	-0.06%
2019/01/15	16	12.87	15	12.88	12.55	1	6,863	0.01%
2019/01/14	11	12.71	4	12.66	12.70	7	6,417	0.11%
2019/01/11	9	12.63	0	0.00	12.60	9	6,353	0.14%
2019/01/10	39	13.16	30	13.00	12.95	9	6,139	0.15%
2019/01/09	31	13.00	41	12.94	13.10	-10	5,724	-0.17%
2019/01/08	5	11.90	7	12.03	12.00	-2	4,922	-0.04%
2019/01/07	1	12.10	11	12.11	11.95	-10	4,858	-0.21%
2019/01/04	30	12.02	5	12.02	12.00	25	4,802	0.52%
2019/01/03	9	11.81	3	11.90	11.90	6	4,804	0.12%
2019/01/02	27	12.16	38	12.24	12.05	-11	4,712	-0.23%
2018/12/28	84	12.13	7	12.01	12.05	77	4,475	1.72%
2018/12/27	8	11.83	46	12.16	12.20	-38	3,741	-1.02%
2018/12/25	15	11.05	0	0.00	10.90	15	3,041	0.49%
2018/12/24	1	11.15	15	11.15	11.20	-14	3,024	-0.46%
2018/12/21	10	11.00	0	0.00	10.85	10	3,065	0.33%
2018/12/20	0	0.00	8	11.05	11.00	-8	3,120	-0.26%
2018/12/17	15	11.50	0	0.00	11.50	15	3,041	0.49%
2018/12/13	10	11.78	0	0.00	11.70	10	3,009	0.33%
2018/12/12	5.9	12.13	6	11.99	11.95	-0.1	2,954	0.00%
2018/12/11	5	12.10	7	12.02	11.80	-2	2,826	-0.07%
2018/12/10	93	12.14	43	12.40	11.80	50	2,730	1.83%
2018/12/07	12	11.54	11	11.80	11.80	1	2,268	0.04%
2018/12/06	1	11.00	0	0.00	10.75	1	2,024	0.05%
2018/12/04	0	0.00	2	11.55	11.50	-2	2,041	-0.10%
2018/12/03	5	11.25	0	0.00	11.30	5	2,027	0.25%
2018/11/30	0	0.00	4	11.15	11.10	-4	2,019	-0.20%
2018/11/28	5	11.04	10	11.05	11.05	-5	2,019	-0.25%
2018/11/23	0	0.00	0.4	10.50	10.60	-0.4	2,007	-0.02%
2018/11/22	35	10.89	1	11.00	10.80	34	2,011	1.69%
2018/11/21	11	10.79	8	10.71	10.80	3	2,009	0.15%
2018/11/19	4	10.55	0	0.00	10.55	4	1,996	0.20%
2018/11/16	0	0.00	4	10.45	10.55	-4	2,013	-0.20%
2018/11/12	0.5	10.25	50	10.31	10.25	-49.5	2,064	-2.40%
2018/11/09	4	10.35	0	0.00	10.30	4	2,083	0.19%
2018/11/08	0	0.00	2	10.40	10.45	-2	2,119	-0.09%
2018/11/07	0	0.00	10	10.38	10.45	-10	2,134	-0.47%
2018/11/06	4	10.15	0	0.00	10.10	4	2,220	0.18%
2018/11/02	9	10.28	0	0.00	10.15	9	2,363	0.38%
2018/11/01	0	0.00	3	10.25	10.20	-3	2,425	-0.12%
2018/10/31	0	0.00	11	10.10	10.05	-11	2,551	-0.43%
2018/10/30	1	9.85	0	0.00	9.90	1	2,597	0.04%
2018/10/29	1	9.68	0	0.00	9.72	1	2,619	0.04%
2018/10/26	40	9.69	4	9.74	9.68	36	2,677	1.34%
2018/10/25	1	9.72	0	0.00	9.72	1	2,684	0.04%
2018/10/24	10	10.00	0	0.00	10.00	10	2,704	0.37%
2018/10/23	10	10.00	0	0.00	9.98	10	2,783	0.36%
2018/10/22	0	0.00	10	10.15	10.15	-10	2,861	-0.35%
2018/10/18	1	10.15	0	0.00	10.00	1	3,234	0.03%
2018/10/17	44	10.17	30	10.10	10.05	14	3,249	0.43%
2018/10/16	1	10.00	0	0.00	10.00	1	3,302	0.03%
2018/10/15	0	0.00	1	9.86	10.00	-1	3,510	-0.03%
2018/10/12	0.1	10.00	9	9.95	10.00	-8.9	3,625	-0.25%
2018/10/11	4	9.63	11	9.52	9.51	-7	3,709	-0.19%
2018/10/08	2	10.70	0	0.00	10.65	2	3,621	0.06%
2018/10/04	0	0.00	0.4	11.30	11.35	-0.4	3,676	-0.01%
2018/10/02	0	0.00	2	11.65	11.55	-2	3,775	-0.05%
2018/10/01	2	11.70	2	11.80	11.65	0	3,821	0.00%
2018/09/28	2	11.55	0	0.00	11.65	2	3,878	0.05%
2018/09/27	2	11.75	3	11.60	11.65	-1	3,936	-0.03%
2018/09/26	0	0.00	3.2	11.29	11.30	-3.2	3,991	-0.08%
2018/09/21	0	0.00	1	11.20	11.20	-1	4,068	-0.02%
2018/09/20	3	11.25	1	11.30	11.15	2	4,146	0.05%
2018/09/13	0	0.00	1	11.25	11.10	-1	5,298	-0.02%
2018/09/12	0	0.00	1	11.10	11.10	-1	5,387	-0.02%
2018/09/11	3.1	11.16	0	0.00	11.15	3.1	5,616	0.06%
2018/09/10	5	11.05	0	0.00	11.10	5	5,833	0.09%
2018/09/07	0	0.00	1	11.70	11.45	-1	5,922	-0.02%
2018/08/31	2	12.00	10	12.05	12.15	-8	6,757	-0.12%
2018/08/30	0	0.00	2	12.10	12.05	-2	7,089	-0.03%
2018/08/29	5	12.00	5	12.10	12.00	0	7,542	0.00%
2018/08/28	1	12.10	0	0.00	12.05	1	7,856	0.01%
2018/08/27	0	0.00	2	12.00	12.05	-2	8,213	-0.02%
2018/08/23	0	0.00	5	11.75	11.80	-5	9,256	-0.05%
2018/08/21	1	11.50	0	0.00	11.70	1	10,707	0.01%
2018/08/20	4	11.55	28	11.34	11.30	-24	11,423	-0.21%
2018/08/17	0	0.00	18	11.64	11.60	-18	11,446	-0.16%
2018/08/16	20	11.43	2	11.50	11.55	18	11,452	0.16%
2018/08/15	18	11.66	20	11.60	11.50	-2	11,468	-0.02%
2018/08/14	4	11.79	3	11.75	11.85	1	11,496	0.01%
2018/08/13	8	11.94	3	12.00	11.70	5	11,519	0.04%
2018/08/10	1	12.45	0	0.00	12.40	1	11,489	0.01%
2018/08/09	0	0.00	9	12.66	12.65	-9	11,474	-0.08%
2018/08/08	20	12.96	0	0.00	12.65	20	11,517	0.17%
2018/08/07	7.2	13.08	3	13.40	12.90	4.2	11,535	0.04%
2018/08/06	0.1	13.65	1	13.80	13.65	-0.9	11,524	-0.01%
2018/08/03	1	13.60	0	0.00	13.70	1	11,680	0.01%
2018/08/02	1	13.55	20	13.95	13.55	-19	11,713	-0.16%
2018/07/31	2	13.90	0	0.00	13.85	2	11,793	0.02%
2018/07/30	12	14.08	13	14.03	13.90	-1	11,765	-0.01%
2018/07/27	11	13.95	1	14.20	13.95	10	11,709	0.09%
2018/07/26	88	14.20	143	14.24	14.15	-55	11,777	-0.47%	大賣/
2018/07/25	0	0.00	2	13.55	13.75	-2	11,423	-0.02%
2018/07/24	0	0.00	7.4	13.51	13.55	-7.4	11,391	-0.06%
2018/07/23	5	13.49	2	13.40	13.45	3	11,384	0.03%
2018/07/20	34	14.12	11	13.83	13.80	23	11,348	0.20%
2018/07/19	17	13.57	14	13.76	14.10	3	11,148	0.03%
2018/07/18	42	13.61	22	13.55	13.55	20	11,136	0.18%
2018/07/17	0	0.00	1	13.25	13.20	-1	11,029	-0.01%
2018/07/16	49	13.40	0	0.00	13.45	49	10,985	0.45%
2018/07/13	3	13.50	4	13.55	13.45	-1	10,974	-0.01%
2018/07/11	1	13.20	61	13.45	13.15	-60	10,897	-0.55%
2018/07/10	66	13.47	12	13.56	13.55	54	10,881	0.50%
2018/07/09	2	13.45	0	0.00	13.40	2	10,827	0.02%
2018/07/06	9	13.38	4	13.11	13.40	5	10,787	0.05%
2018/07/05	8	13.38	1	13.55	13.05	7	10,751	0.07%
2018/07/04	6	13.98	1	13.90	13.55	5	10,676	0.05%
2018/07/03	8	13.56	4	13.75	13.50	4	10,551	0.04%
2018/07/02	3	13.72	1	13.70	13.65	2	10,540	0.02%
2018/06/29	20	13.86	16	14.01	13.90	4	10,606	0.04%
2018/06/28	1	13.85	0	0.00	13.65	1	10,542	0.01%
2018/06/27	20	13.59	15	13.83	13.85	5	10,492	0.05%
2018/06/26	20	13.75	34	13.68	13.70	-14	10,414	-0.13%
2018/06/25	13	13.80	23	13.34	13.30	-10	9,758	-0.10%
2018/06/22	26	14.37	16	14.31	14.25	10	9,550	0.10%
2018/06/21	27	14.87	36	14.78	14.70	-9	9,443	-0.10%
2018/06/20	21	14.75	8	14.84	14.90	13	9,372	0.14%
2018/06/19	5	15.06	32	15.16	14.95	-27	9,163	-0.29%
2018/06/15	8	14.76	7	14.87	14.95	1	9,080	0.01%
2018/06/14	57	14.69	27	14.78	14.65	30	8,974	0.33%
2018/06/13	8	14.74	9	14.66	14.35	-1	8,788	-0.01%
2018/06/12	6	14.97	21	14.95	14.80	-15	8,634	-0.17%
2018/06/11	10	15.22	7	15.15	15.20	3	8,501	0.04%
2018/06/08	4	14.96	111	14.99	14.95	-107	8,273	-1.29%	大賣/鉅額交易
2018/06/07	47	15.34	35	15.11	15.05	12	8,130	0.15%
2018/06/06	24	15.12	36	15.06	15.40	-12	7,829	-0.15%
2018/06/05	44	14.89	55	14.88	14.70	-11	7,543	-0.15%
2018/06/04	50	15.24	31.3	15.28	15.35	18.7	7,316	0.26%
2018/06/01	10	14.85	111.6	14.65	14.60	-101.6	6,950	-1.46%	大賣/鉅額交易
2018/05/31	51	15.59	93.4	15.48	15.10	-42.4	6,711	-0.63%
2018/05/30	38	14.61	29	14.66	14.80	9	5,943	0.15%
2018/05/29	79	14.45	65	14.54	14.70	14	5,542	0.25%
2018/05/28	17	13.36	29	13.44	13.75	-12	4,475	-0.27%
2018/05/25	0	0.00	2	12.45	12.50	-2	3,834	-0.05%
2018/05/24	0	0.00	23	12.40	12.40	-23	3,834	-0.60%
2018/05/22	0	0.00	2	12.60	12.35	-2	3,857	-0.05%
2018/05/21	0	0.00	7	12.44	12.50	-7	3,949	-0.18%
2018/05/18	8	12.36	2	12.30	12.25	6	3,959	0.15%
2018/05/17	14.1	12.40	10	12.45	12.40	4.1	3,962	0.10%
2018/05/16	5	12.40	1	12.35	12.25	4	3,909	0.10%
2018/05/15	4	12.26	0	0.00	12.20	4	3,879	0.10%
2018/05/14	1	12.25	3	12.10	12.25	-2	3,949	-0.05%
2018/05/11	5	12.11	18	12.03	11.95	-13	3,894	-0.33%
2018/05/10	0	0.00	5	11.80	11.80	-5	3,763	-0.13%
2018/05/08	11	11.61	10	11.45	11.65	1	3,953	0.03%
2018/05/04	10	11.15	2	11.25	11.15	8	3,938	0.20%
2018/05/03	21	11.24	21	11.26	11.15	0	3,972	0.00%
2018/05/02	0	0.00	5	11.00	10.95	-5	3,881	-0.13%
2018/04/27	3	11.10	0	0.00	10.95	3	4,028	0.07%
2018/04/26	14	11.13	9	11.18	10.90	5	4,139	0.12%
2018/04/25	5	11.11	0	0.00	11.15	5	4,195	0.12%
2018/04/24	1	11.25	2	11.35	11.25	-1	4,402	-0.02%
2018/04/23	5	10.95	10	11.15	11.10	-5	4,370	-0.11%
2018/04/19	5	10.95	1.1	11.00	11.00	3.9	4,676	0.08%
2018/04/17	0	0.00	112	11.19	10.95	-112	4,980	-2.25%	大賣/鉅額交易
2018/04/16	1	11.35	3	11.25	11.20	-2	5,326	-0.04%
2018/04/13	0	0.00	4	11.40	11.40	-4	5,556	-0.07%
2018/04/12	3	11.35	4	11.35	11.30	-1	6,408	-0.02%
2018/04/11	8	11.45	8	11.40	11.35	0	7,074	0.00%
2018/04/10	0	0.00	0.2	11.20	11.25	-0.2	7,394	0.00%
2018/04/02	21	11.55	0	0.00	11.50	21	7,518	0.28%
2018/03/31	6	11.60	6	11.50	11.40	0	7,419	0.00%
2018/03/27	0	0.00	1	11.50	11.30	-1	7,335	-0.01%
2018/03/23	5	11.05	8	11.23	11.15	-3	7,383	-0.04%
2018/03/21	11	11.83	7	11.78	11.60	4	7,332	0.05%
2018/03/16	0	0.00	0	11.75	11.75	0	7,160	0.00%
2018/03/15	0	0.00	4	11.94	11.90	-4	7,164	-0.06%
2018/03/14	1	11.90	0	0.00	12.00	1	7,265	0.01%
2018/03/09	32	11.99	1	11.90	11.80	31	7,196	0.43%
2018/03/08	1	11.75	0	0.00	11.65	1	7,025	0.01%
2018/03/02	1	11.45	0	0.00	11.40	1	7,130	0.01%
2018/03/01	0	0.00	2	11.40	11.40	-2	7,155	-0.03%
2018/02/27	53	11.42	67	11.72	11.40	-14	7,166	-0.20%
2018/02/26	5	11.25	0	0.00	11.25	5	7,109	0.07%
2018/02/23	4	11.51	0	0.00	11.40	4	7,145	0.06%
2018/02/22	0	0.00	10	11.20	11.20	-10	7,097	-0.14%
2018/02/21	31	11.25	20	11.45	11.30	11	7,163	0.15%
2018/02/09	1	10.60	1	10.30	10.75	0	6,977	0.00%
2018/02/08	10	10.75	0	0.00	10.85	10	6,910	0.14%
2018/02/07	0	0.00	18	11.23	11.05	-18	6,926	-0.26%
2018/02/06	18	10.91	15	10.78	10.85	3	6,946	0.04%
2018/02/05	12	11.89	1	11.90	11.85	11	6,866	0.16%
2018/02/02	9	12.59	1	12.50	12.45	8	6,799	0.12%
2018/02/01	0	0.00	24	12.92	12.85	-24	6,761	-0.35%
2018/01/31	4	12.95	16	12.92	13.05	-12	6,776	-0.18%
2018/01/30	17	12.76	0	0.00	12.65	17	6,614	0.26%
2018/01/25	1	12.90	1	12.85	12.60	0	6,466	0.00%
2018/01/24	5	12.55	5	12.70	12.55	0	6,401	0.00%
2018/01/23	3	12.67	5	12.90	12.55	-2	6,370	-0.03%
2018/01/22	6.9	12.46	0	0.00	12.60	6.9	6,293	0.11%
2018/01/19	5	12.35	5	12.60	12.40	0	6,280	0.00%
2018/01/18	104	12.89	4	12.80	12.50	100	6,271	1.59%	大買/
2018/01/17	5	12.38	5	12.48	12.45	0	6,067	0.00%
2018/01/16	2	12.33	12.1	12.50	12.40	-10.1	5,996	-0.17%
2018/01/15	20	12.74	14	12.67	12.20	6	5,924	0.10%
2018/01/12	5	13.02	0	0.00	12.80	5	5,731	0.09%
2018/01/11	46	13.22	48	13.05	12.95	-2	5,662	-0.04%
2018/01/10	51	13.16	48	13.16	13.05	3	5,506	0.05%
2018/01/09	2	12.75	5	12.81	12.80	-3	5,365	-0.06%
2018/01/08	255	13.20	36	13.20	13.15	219	5,139	4.26%	大買/鉅額交易
2018/01/05	38	12.33	56	12.49	12.80	-18	4,280	-0.42%
2018/01/04	22	11.63	37	11.49	11.65	-15	3,617	-0.41%
2018/01/03	14	10.92	12	10.79	10.95	2	3,259	0.06%
2018/01/02	2	10.70	0	0.00	10.70	2	3,125	0.06%