友訊 (2332)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	36	21.81	36	21.72	21.75	0	4,562	0.00%
2024/11/21	54	21.84	29	21.99	21.50	25	4,415	0.57%
2024/11/20	76	21.80	88	21.81	21.65	-12	4,252	-0.28%
2024/11/19	67.2	20.53	38.6	20.97	21.35	28.6	3,801	0.75%
2024/11/18	215.1	20.44	45	20.31	20.15	170.1	3,521	4.83%	大買/鉅額交易
2024/11/15	92	20.05	101	20.36	20.20	-9	3,465	-0.26%	大賣/
2024/11/14	28	20.01	22	20.04	19.65	6	3,387	0.18%
2024/11/13	15.1	19.15	70	19.25	19.20	-54.9	3,224	-1.70%
2024/11/12	14	18.99	6	19.01	19.05	8	3,195	0.25%
2024/11/11	10	20.39	72	20.36	20.30	-62	3,052	-2.03%
2024/11/08	50	20.20	495	19.96	19.95	-445	2,964	-15.01%	大賣/鉅額交易
2024/11/07	19.2	20.82	41	20.40	20.80	-21.8	2,807	-0.78%
2024/11/04	50	19.85	0	0.00	19.45	50	2,624	1.91%
2024/11/01	0	0.00	24	19.68	19.85	-24	2,695	-0.89%
2024/10/30	20	19.30	15	19.54	19.10	5	2,658	0.19%
2024/10/29	13	19.38	4	19.40	19.35	9	2,635	0.34%
2024/10/28	1	19.60	1	19.50	19.50	0	2,613	0.00%
2024/10/25	1	19.95	0	0.00	19.85	1	2,588	0.04%
2024/10/24	53	19.69	61	19.61	19.70	-8	2,553	-0.31%
2024/10/23	2	19.50	1	19.80	19.45	1	2,545	0.04%
2024/10/22	21	19.75	53	19.96	19.85	-32	2,512	-1.27%
2024/10/21	0	0.00	2	20.20	20.05	-2	2,519	-0.08%
2024/10/18	0	0.00	6	19.75	19.75	-6	2,448	-0.25%
2024/10/17	34	19.37	1	19.00	19.25	33	2,342	1.41%
2024/10/16	1	18.90	0	0.00	18.90	1	2,365	0.04%
2024/10/15	68	19.61	2	19.40	19.25	66	2,416	2.73%
2024/10/14	20	18.88	23	19.24	19.25	-3	2,763	-0.11%
2024/10/11	1.2	18.83	0	0.00	18.85	1.2	2,765	0.04%
2024/10/08	1	18.60	0	0.00	18.70	1	2,799	0.04%
2024/09/27	0	0.00	6	19.31	19.30	-6	3,245	-0.18%
2024/09/26	5	19.15	2	19.40	19.15	3	3,287	0.09%
2024/09/25	11	19.50	4	19.46	19.50	7	3,276	0.21%
2024/09/24	0.3	19.40	1	19.45	19.40	-0.7	3,257	-0.02%
2024/09/23	149	19.74	0	0.00	19.60	149	3,246	4.59%	大買/鉅額交易
2024/09/20	6	19.62	12	19.57	19.30	-6	3,207	-0.19%
2024/09/19	0	0.00	3.1	19.49	19.60	-3.1	3,130	-0.10%
2024/09/18	0	19.15	0	0.00	19.20	0	3,104	0.00%
2024/09/16	275	19.70	84	19.84	19.45	191	3,091	6.18%	大買/鉅額交易
2024/09/13	3	19.35	33	19.12	19.35	-30	3,006	-1.00%
2024/09/12	0	0.00	5	19.00	18.90	-5	2,950	-0.17%
2024/09/11	2	19.08	4.2	18.69	18.85	-2.2	2,941	-0.08%
2024/09/10	0	0.00	3	18.85	18.55	-3	2,929	-0.10%
2024/09/09	1	18.10	3	18.20	18.80	-2	2,921	-0.07%
2024/09/06	3	18.08	3	18.37	18.45	0	2,915	0.00%
2024/09/04	2	18.55	4	18.10	18.20	-2	2,926	-0.07%
2024/09/03	2	18.40	0	0.00	18.40	2	2,889	0.07%
2024/09/02	3	18.80	0	0.00	18.80	3	2,877	0.10%
2024/08/29	0	0.00	1	19.00	18.90	-1	2,884	-0.03%
2024/08/27	1	18.70	2	18.83	18.75	-1	2,894	-0.03%
2024/08/26	0	0.00	2	18.73	18.65	-2	2,923	-0.07%
2024/08/23	1	18.10	1	18.35	18.40	0	2,971	0.00%
2024/08/22	0	0.00	3	18.23	18.25	-3	3,064	-0.10%
2024/08/21	0	0.00	10	17.95	18.00	-10	3,056	-0.33%
2024/08/19	1	17.55	4	17.76	18.00	-3	3,083	-0.10%
2024/08/16	0	0.00	3	17.37	17.45	-3	3,101	-0.10%
2024/08/15	20	17.20	8	17.23	17.25	12	3,106	0.39%
2024/08/14	0	0.00	3	17.05	17.20	-3	3,117	-0.10%
2024/08/12	4	17.26	2	17.48	17.15	2	3,157	0.06%
2024/08/09	1	17.35	2	17.50	17.25	-1	3,191	-0.03%
2024/08/08	2	16.88	2	17.08	17.15	0	3,205	0.00%
2024/08/07	2	17.20	13	16.93	17.20	-11	3,208	-0.34%
2024/08/06	11	16.14	6	16.13	16.25	5	3,182	0.16%
2024/08/05	19	16.82	1.6	16.57	16.45	17.4	3,133	0.56%
2024/08/02	3	18.32	5	18.50	18.25	-2	3,037	-0.07%
2024/08/01	0	0.00	12	18.72	18.80	-12	3,033	-0.40%
2024/07/31	1	18.35	2	18.45	18.35	-1	3,016	-0.03%
2024/07/30	6	17.97	6	18.17	18.30	0	3,027	0.00%
2024/07/29	2	18.30	3	18.42	18.10	-1	3,011	-0.03%
2024/07/26	4	17.98	11	18.12	18.25	-7	3,005	-0.23%
2024/07/23	2	18.70	10	18.87	18.55	-8	2,997	-0.27%
2024/07/22	6	18.75	1	18.60	18.65	5	2,992	0.17%
2024/07/19	7	19.34	12	19.23	19.10	-5	2,947	-0.17%
2024/07/18	4	19.34	80	19.37	19.60	-76	2,892	-2.63%
2024/07/17	0	0.00	4	19.56	19.55	-4	2,837	-0.14%
2024/07/16	16.3	19.51	0	0.00	19.45	16.3	2,807	0.58%
2024/07/15	49	19.95	44	19.74	19.80	5	2,759	0.18%
2024/07/12	14	19.20	4	19.18	19.10	10	2,371	0.42%
2024/07/11	2	19.05	14	19.18	19.10	-12	2,353	-0.51%
2024/07/10	4	18.88	4	19.03	19.00	0	2,374	0.00%
2024/07/09	9	19.16	11.1	18.93	18.85	-2.1	2,376	-0.09%
2024/07/08	9	19.15	2	19.05	19.10	7	2,360	0.30%
2024/07/05	8	19.24	22	19.24	19.25	-14	2,418	-0.58%
2024/07/04	5.1	19.01	3	18.97	18.85	2.1	2,374	0.09%
2024/07/03	8.6	19.18	24.8	19.09	19.00	-16.2	2,348	-0.69%
2024/07/02	5	18.41	15	18.46	18.45	-10	2,121	-0.47%
2024/07/01	4	18.13	0.2	18.30	18.15	3.8	2,089	0.18%
2024/06/27	0	0.00	5	18.31	18.15	-5	2,089	-0.24%
2024/06/26	4	18.13	17	18.27	18.10	-13	2,086	-0.62%
2024/06/25	10	18.02	3	18.20	18.20	7	2,094	0.33%
2024/06/24	4	18.23	13	18.37	18.20	-9	2,093	-0.43%
2024/06/21	8	18.23	6	18.33	18.45	2	2,119	0.09%
2024/06/19	5	18.25	7	18.25	18.15	-2	2,087	-0.10%
2024/06/18	0	0.00	8	18.20	18.15	-8	2,089	-0.38%
2024/06/17	0	0.00	3	18.22	18.20	-3	2,112	-0.14%
2024/06/14	2	18.00	7	17.92	17.95	-5	2,111	-0.24%
2024/06/13	3.1	17.80	8	17.82	17.80	-5	2,122	-0.23%
2024/06/12	5	17.76	0	0.00	17.65	5	2,124	0.24%
2024/06/11	1	17.95	0.1	18.00	17.85	0.9	2,140	0.04%
2024/06/07	5	18.00	5.5	17.95	17.95	-0.5	2,168	-0.02%
2024/06/06	0	0.00	3.2	17.94	17.80	-3.2	2,179	-0.14%
2024/06/04	4	17.83	0	0.00	17.70	4	2,251	0.18%
2024/06/03	1	17.90	5	17.90	17.90	-4	2,332	-0.17%
2024/05/31	15	18.06	0	0.00	17.95	15	2,355	0.64%
2024/05/30	6	18.13	9	18.11	18.05	-3	2,405	-0.12%
2024/05/29	25	18.30	11	18.43	18.20	14	2,543	0.55%
2024/05/28	2	18.60	3	18.70	18.85	-1	2,520	-0.04%
2024/05/27	4	18.50	0	18.38	18.45	4	2,457	0.16%
2024/05/24	0	0.00	1	18.40	18.35	-1	2,517	-0.04%
2024/05/23	1	18.50	0	0.00	18.20	1	2,545	0.04%
2024/05/22	0	0.00	11	18.55	18.50	-11	2,581	-0.43%
2024/05/21	2	18.35	9	18.26	18.35	-7	2,585	-0.27%
2024/05/20	0	0.00	13	18.35	18.30	-13	2,658	-0.49%
2024/05/17	0	0.00	13	18.28	18.25	-13	2,885	-0.45%
2024/05/16	54	18.15	58	18.02	18.15	-4	2,919	-0.14%
2024/05/15	7	17.92	10	18.05	17.85	-3	2,936	-0.10%
2024/05/14	0	0.00	13	18.26	18.25	-13	2,987	-0.44%
2024/05/13	4	18.00	0	0.00	18.15	4	2,982	0.13%
2024/05/10	0	0.00	2	18.00	18.10	-2	2,996	-0.07%
2024/05/09	0.1	17.95	1.8	17.93	17.95	-1.7	3,098	-0.06%
2024/05/08	0	0.00	5	18.07	18.05	-5	3,100	-0.16%
2024/05/07	8	17.89	0	0.00	17.90	8	3,101	0.26%
2024/05/03	6	18.00	6	18.00	17.85	0	3,106	0.00%
2024/05/02	17	17.84	6	17.90	18.00	11	3,102	0.36%
2024/04/30	16	17.90	0	0.00	17.90	16	3,122	0.51%
2024/04/29	7	17.81	0	0.00	17.85	7	3,233	0.22%
2024/04/26	10	17.75	1	17.75	17.70	9	3,231	0.28%
2024/04/25	1	17.60	0	0.00	17.65	1	3,228	0.03%
2024/04/24	1	17.80	0	0.00	17.75	1	3,258	0.03%
2024/04/23	0.2	17.55	0	0.00	17.55	0.2	3,286	0.01%
2024/04/22	2	17.55	2	17.65	17.50	0	3,312	0.00%
2024/04/18	1	17.50	0	0.00	17.60	1	3,263	0.03%
2024/04/17	0	0.00	1	17.50	17.50	-1	3,279	-0.03%
2024/04/16	2	17.48	1	17.35	17.30	1	3,278	0.03%
2024/04/15	4	17.91	30	17.94	17.90	-26	3,254	-0.80%
2024/04/12	14	17.86	0	0.00	18.10	14	3,246	0.43%
2024/04/11	36.2	17.93	4	18.10	17.90	32.2	3,211	1.00%
2024/04/10	3.4	18.39	0	0.00	18.35	3.4	3,160	0.11%
2024/04/09	1	18.35	0	0.00	18.30	1	3,157	0.03%
2024/04/08	5	18.34	0	0.00	18.40	5	3,193	0.16%
2024/04/03	1	18.40	0	0.00	18.40	1	3,184	0.03%
2024/04/02	1	18.55	0	0.00	18.55	1	3,216	0.03%
2024/04/01	1	18.55	1	18.70	18.70	0	3,228	0.00%
2024/03/29	1	18.60	1	18.65	18.60	0	3,243	0.00%
2024/03/28	0	0.00	10	18.60	18.55	-10	3,246	-0.31%
2024/03/26	4	18.48	1	18.75	18.50	3	3,265	0.09%
2024/03/25	2	18.85	1	18.85	18.85	1	3,270	0.03%
2024/03/22	1	18.75	0	0.00	18.70	1	3,321	0.03%
2024/03/21	0	0.00	1	18.65	18.65	-1	3,372	-0.03%
2024/03/20	2	18.50	0	0.00	18.45	2	3,389	0.06%
2024/03/18	7	18.64	1	18.75	18.85	6	3,496	0.17%
2024/03/15	4	18.55	0	0.00	18.55	4	3,534	0.11%
2024/03/14	3	18.52	0	0.00	18.50	3	3,575	0.08%
2024/03/13	17.5	18.79	2	19.05	18.70	15.5	3,605	0.43%
2024/03/12	2	19.03	0	0.00	18.95	2	3,627	0.06%
2024/03/11	10	18.88	2	18.80	18.95	8	3,704	0.22%
2024/03/08	10	18.97	6	18.85	18.85	4	3,901	0.10%
2024/03/07	7	19.66	2	19.48	19.20	5	4,005	0.12%
2024/03/06	0	0.00	1	19.65	19.50	-1	4,070	-0.02%
2024/03/05	1	19.50	0	0.00	19.70	1	4,347	0.02%
2024/03/04	0	0.00	12	19.73	19.65	-12	4,287	-0.28%
2024/03/01	1	19.10	0	0.00	19.10	1	4,119	0.02%
2024/02/29	1	19.25	0	0.00	19.35	1	4,093	0.02%
2024/02/27	12	19.11	22	19.15	19.15	-10	4,082	-0.24%
2024/02/26	4	19.48	0	0.00	19.40	4	4,054	0.10%
2024/02/23	19	19.42	5	19.41	19.30	14	4,030	0.35%
2024/02/22	46	19.70	0	0.00	19.60	46	4,046	1.14%
2024/02/21	8	19.71	32	19.65	19.60	-24	4,036	-0.59%
2024/02/20	48	19.82	23	19.72	19.95	25	3,996	0.63%
2024/02/19	0	0.00	0.2	19.55	19.40	-0.2	3,815	-0.01%
2024/02/16	0	0.00	1	19.50	19.55	-1	3,839	-0.03%
2024/02/15	6	19.23	9	19.09	19.40	-3	3,810	-0.08%
2024/02/05	3	19.12	4	18.94	18.95	-1	3,731	-0.03%
2024/02/02	1.2	19.58	2	19.43	19.35	-0.8	3,719	-0.02%
2024/02/01	3	19.75	6	19.74	19.70	-3	3,723	-0.08%
2024/01/26	11	19.40	11	19.49	19.35	0	3,744	0.00%
2024/01/24	40	19.63	11	19.60	19.50	29	3,761	0.77%
2024/01/23	54	19.54	3	19.32	19.65	51	3,783	1.35%
2024/01/22	1	18.95	3	18.95	19.00	-2	3,668	-0.05%
2024/01/19	0	0.00	3	18.70	18.70	-3	3,666	-0.08%
2024/01/18	3	18.50	1	18.95	18.50	2	3,690	0.05%
2024/01/17	0	0.00	5	18.57	18.60	-5	3,681	-0.14%
2024/01/16	7	18.91	0	0.00	18.80	7	3,684	0.19%
2024/01/12	1.2	19.19	2	19.25	19.10	-0.8	3,705	-0.02%
2024/01/11	0	0.00	10	18.97	19.10	-10	3,724	-0.27%
2024/01/10	11	19.05	0	0.00	19.05	11	3,792	0.29%
2024/01/09	20	19.19	1	19.15	19.20	19	3,837	0.50%
2024/01/08	3	19.40	0	0.00	19.35	3	3,868	0.08%
2024/01/05	0	0.00	8.3	19.41	19.40	-8.3	3,889	-0.21%
2024/01/04	24	19.61	0	0.00	19.50	24	3,914	0.61%
2024/01/03	6	19.88	3	20.15	19.90	3	3,934	0.08%
2024/01/02	3	20.00	2	20.25	20.05	1	3,931	0.03%
2023/12/29	2	20.10	2	20.05	19.95	0	3,884	0.00%
2023/12/28	1	20.05	47	19.97	20.10	-46	3,908	-1.18%
2023/12/27	20	19.80	21	19.73	19.80	-1	3,899	-0.03%
2023/12/26	1.1	19.50	3	19.53	19.60	-1.9	3,925	-0.05%
2023/12/25	1	19.35	1	19.30	19.30	0	3,937	0.00%
2023/12/22	3	19.70	1	19.75	19.45	2	3,963	0.05%
2023/12/21	13	19.50	2	19.65	19.55	11	4,001	0.27%
2023/12/20	0	0.00	6	19.70	19.65	-6	4,019	-0.15%
2023/12/19	21	19.45	0	0.00	19.35	21	4,034	0.52%
2023/12/18	17	20.05	12	20.18	19.80	5	4,110	0.12%
2023/12/15	1	19.75	3	19.88	19.80	-2	4,472	-0.04%
2023/12/14	13.2	19.81	5	19.76	19.80	8.2	4,614	0.18%
2023/12/13	13	20.01	11	20.03	19.80	2	4,622	0.04%
2023/12/12	9	19.74	0	0.00	19.75	9	4,650	0.19%
2023/12/11	11.6	19.93	3	20.10	19.80	8.6	4,740	0.18%
2023/12/08	3	19.95	0	0.00	20.00	3	4,773	0.06%
2023/12/07	31.2	20.05	0	20.15	20.00	31.2	4,822	0.65%
2023/12/06	12.3	20.31	5	20.36	20.20	7.3	4,889	0.15%
2023/12/05	39	20.47	41	20.32	20.25	-2	4,902	-0.04%
2023/12/04	14.7	20.30	22.3	20.45	20.45	-7.7	4,908	-0.16%
2023/12/01	17.2	20.16	337	20.16	20.15	-319.8	4,873	-6.56%	大賣/鉅額交易
2023/11/30	411	20.17	54.1	20.23	20.40	357	4,859	7.35%	大買/鉅額交易
2023/11/29	3	19.30	0	0.00	19.25	3	4,757	0.06%
2023/11/28	15	19.15	5	19.15	19.20	10	4,929	0.20%
2023/11/27	7	19.24	0	0.00	19.00	7	5,049	0.14%
2023/11/24	1	19.30	0	0.00	19.30	1	5,202	0.02%
2023/11/22	5	19.32	4	19.35	19.30	1	5,940	0.02%
2023/11/21	7	19.31	7	19.31	19.30	0	6,510	0.00%
2023/11/17	6	18.93	11	18.91	18.95	-5	7,665	-0.07%
2023/11/16	11	18.85	41	18.82	18.85	-30	8,482	-0.35%
2023/11/15	2.2	18.55	0	0.00	18.55	2.2	9,314	0.02%
2023/11/14	8	18.64	3	18.67	18.70	5	9,980	0.05%
2023/11/13	2	18.45	1	18.45	18.45	1	10,557	0.01%
2023/11/10	1	18.25	2	18.60	18.40	-1	11,187	-0.01%
2023/11/09	33	18.44	0	0.00	18.40	33	11,493	0.29%
2023/11/08	7	18.73	0	0.00	18.70	7	11,493	0.06%
2023/11/07	5	18.75	10	18.95	18.65	-5	11,485	-0.04%
2023/11/06	0	0.00	29	18.95	19.00	-29	11,481	-0.25%
2023/11/03	13	18.61	16	18.69	18.65	-3	11,438	-0.03%
2023/11/02	13	18.68	10	18.53	18.55	3	11,430	0.03%
2023/11/01	11	18.36	0	0.00	18.35	11	11,461	0.10%
2023/10/31	13	18.39	13	18.90	18.30	0	11,466	0.00%
2023/10/27	4	18.70	6	18.47	18.45	-2	11,523	-0.02%
2023/10/26	15	18.49	0	0.00	18.35	15	11,568	0.13%
2023/10/25	0	0.00	7	18.91	18.85	-7	11,596	-0.06%
2023/10/24	22	18.83	20	18.90	18.85	2	11,611	0.02%
2023/10/23	10.3	18.50	3	18.78	18.50	7.3	11,634	0.06%
2023/10/20	2	18.25	3	18.32	18.55	-1	11,654	-0.01%
2023/10/19	3	18.70	4	18.63	18.70	-1	11,696	-0.01%
2023/10/18	3	18.68	3	18.47	18.55	0	11,729	0.00%
2023/10/17	7	19.40	4	19.35	18.95	3	11,785	0.03%
2023/10/16	6	19.35	12	19.35	19.25	-6	11,914	-0.05%
2023/10/13	13	19.86	3	19.80	19.65	10	12,001	0.08%
2023/10/12	2	20.10	3	20.10	20.00	-1	12,084	-0.01%
2023/10/11	4	19.78	1	19.70	19.70	3	12,103	0.02%
2023/10/06	6	20.23	0	0.00	20.15	6	12,113	0.05%
2023/10/05	0	0.00	1	20.40	20.35	-1	12,157	-0.01%
2023/10/04	5	20.10	1	20.05	20.25	4	12,249	0.03%
2023/10/03	2.1	20.35	15	20.40	20.25	-12.9	12,311	-0.10%
2023/10/02	1	20.50	20	20.58	20.65	-19	12,400	-0.15%
2023/09/28	5	20.20	2	20.25	20.10	3	12,461	0.02%
2023/09/27	14	19.95	0	0.00	20.05	14	12,566	0.11%
2023/09/26	5	20.35	12	20.35	20.10	-7	12,762	-0.05%
2023/09/25	2	20.30	1	20.30	20.35	1	13,199	0.01%
2023/09/22	4	19.99	2	20.08	19.90	2	13,386	0.01%
2023/09/21	26	20.01	0	0.00	19.90	26	13,530	0.19%
2023/09/20	57	20.85	26	20.59	20.35	31	13,698	0.23%
2023/09/19	37	21.13	9	21.37	21.10	28	13,631	0.21%
2023/09/18	34	21.00	57	20.91	20.85	-23	13,624	-0.17%
2023/09/15	22	21.03	5	21.25	21.00	17	13,665	0.12%
2023/09/14	2	21.28	0	0.00	21.20	2	13,596	0.01%
2023/09/13	20	21.26	4	21.30	21.10	16	13,585	0.12%
2023/09/12	5	21.64	6	21.80	21.45	-1	13,828	-0.01%
2023/09/11	13	21.95	1	21.95	21.70	12	14,095	0.09%
2023/09/08	53	22.75	0	0.00	22.60	53	14,002	0.38%
2023/09/07	12	23.36	32	23.24	23.05	-20	13,929	-0.14%
2023/09/06	5	24.21	2	24.23	23.85	3	13,788	0.02%
2023/09/05	14	24.14	9	24.13	24.05	5	13,681	0.04%
2023/09/04	13	24.20	14.1	24.10	24.00	-1.1	13,625	-0.01%
2023/09/01	10.1	24.94	60	24.98	24.70	-49.9	13,482	-0.37%
2023/08/31	6	25.11	4.1	25.20	25.05	1.9	13,413	0.01%
2023/08/30	26	25.42	14	25.19	25.10	12	13,465	0.09%
2023/08/29	58	25.14	94.7	25.08	25.05	-36.7	13,510	-0.27%
2023/08/28	77	25.91	20	25.46	25.55	57	13,347	0.43%
2023/08/25	52	25.95	30	26.26	25.85	22	12,969	0.17%
2023/08/24	25.1	25.59	37	25.53	25.65	-11.9	12,541	-0.10%
2023/08/23	46.1	25.86	50	25.76	25.40	-3.9	12,051	-0.03%
2023/08/22	90	25.32	105	25.30	25.25	-15	11,505	-0.13%	大賣/
2023/08/21	70	25.07	77.3	25.23	25.40	-7.3	10,725	-0.07%
2023/08/18	41.4	23.76	69	23.93	23.50	-27.6	9,920	-0.28%
2023/08/17	16	21.71	39	22.74	22.95	-23	9,282	-0.25%
2023/08/16	37.3	21.65	57	21.50	21.40	-19.7	8,851	-0.22%
2023/08/15	4	21.09	216	20.69	21.15	-212	8,551	-2.48%	大賣/鉅額交易
2023/08/14	97	19.23	0	0.00	19.25	97	8,335	1.16%
2023/08/10	96	19.63	0	0.00	19.50	96	8,455	1.14%
2023/08/08	3	19.95	0	0.00	19.95	3	8,578	0.03%
2023/08/07	0	0.00	12	20.29	20.30	-12	8,593	-0.14%
2023/08/04	1	20.00	0	20.00	19.95	1	8,556	0.01%
2023/08/02	12	19.81	0	0.00	19.70	12	8,548	0.14%
2023/08/01	5	20.05	0	0.00	20.10	5	8,481	0.06%
2023/07/31	0	0.00	10	20.47	20.15	-10	8,456	-0.12%
2023/07/28	7	19.97	0	0.00	20.00	7	8,417	0.08%
2023/07/26	7	20.06	10	20.10	20.00	-3	8,338	-0.04%
2023/07/25	2	20.55	5	20.62	20.60	-3	8,283	-0.04%
2023/07/24	9	20.52	10	20.42	20.25	-1	8,262	-0.01%
2023/07/21	2	20.65	6	20.63	20.85	-4	8,196	-0.05%
2023/07/20	18	20.84	1	20.70	20.65	17	8,173	0.21%
2023/07/19	11	22.02	16	22.34	21.50	-5	8,036	-0.06%
2023/07/18	7.2	22.29	4	22.39	21.90	3.2	7,922	0.04%
2023/07/17	3	22.10	16	22.16	22.45	-13	7,832	-0.17%
2023/07/14	16	21.68	2	21.80	21.80	14	7,763	0.18%
2023/07/13	7	21.70	0	0.00	21.45	7	7,781	0.09%
2023/07/12	10	21.72	4	21.65	21.45	6	7,805	0.08%
2023/07/11	27.3	22.12	5	22.05	21.95	22.3	7,776	0.29%
2023/07/10	5	22.25	7	22.49	22.50	-2	7,679	-0.03%
2023/07/07	10	22.01	25	22.14	22.15	-15	7,624	-0.20%
2023/07/06	9	22.32	15	22.54	22.45	-6	7,518	-0.08%
2023/07/05	20	22.47	5	22.36	22.25	15	7,433	0.20%
2023/07/04	13	22.63	28	22.56	22.55	-15	7,337	-0.20%
2023/07/03	33	22.86	41	23.02	23.15	-8	7,169	-0.11%
2023/06/30	4	21.88	5.3	21.85	21.85	-1.3	6,712	-0.02%
2023/06/29	10	21.34	6	21.45	21.45	4	6,520	0.06%
2023/06/28	15	21.20	1	21.35	21.15	14	6,379	0.22%
2023/06/27	21.3	21.42	3	20.70	20.70	18.3	6,202	0.30%
2023/06/26	0	0.00	1	21.20	21.05	-1	6,024	-0.02%
2023/06/21	0	0.00	4	20.84	21.05	-4	6,067	-0.07%
2023/06/20	1	20.25	2	20.30	20.25	-1	6,010	-0.02%
2023/06/19	13.2	19.95	10	20.10	19.95	3.2	6,005	0.05%
2023/06/16	21	20.94	3	20.88	20.60	18	5,875	0.31%
2023/06/15	2	21.70	14.3	21.23	21.85	-12.3	5,554	-0.22%
2023/06/14	0	0.00	0	20.45	20.45	0	5,187	0.00%
2023/06/12	0	0.00	1	20.40	20.45	-1	5,178	-0.02%
2023/06/09	0.2	20.55	2	20.73	20.80	-1.8	5,123	-0.04%
2023/06/08	4	20.68	5	21.07	20.65	-1	5,146	-0.02%
2023/06/07	4	20.94	20	20.83	20.70	-16	5,100	-0.31%
2023/06/06	13	20.89	9	20.81	20.80	4	5,069	0.08%
2023/06/05	2	21.41	0.3	21.40	21.45	1.8	4,996	0.04%
2023/06/02	5.3	21.31	13	21.50	21.65	-7.7	4,862	-0.16%
2023/06/01	3	21.00	4	21.04	20.95	-1	4,763	-0.02%
2023/05/31	44	20.95	47	20.90	20.90	-3	4,730	-0.06%
2023/05/30	48	20.47	45	20.49	20.60	3	4,667	0.06%
2023/05/29	6	19.95	2	19.80	19.95	4	4,623	0.09%
2023/05/26	1	19.80	3	19.75	19.50	-2	4,719	-0.04%
2023/05/25	13	20.05	21	20.06	20.20	-8	4,685	-0.17%
2023/05/24	31	20.44	0	0.00	20.25	31	4,643	0.67%
2023/05/23	0	0.00	2	20.23	20.10	-2	4,580	-0.04%
2023/05/22	52	20.05	1.4	20.14	20.35	50.6	4,516	1.12%
2023/05/19	125	19.89	22	19.92	20.05	103	4,386	2.35%	大買/鉅額交易
2023/05/18	4	19.05	4	19.30	19.20	0	4,153	0.00%
2023/05/17	3.3	19.00	0	0.00	18.90	3.3	4,090	0.08%
2023/05/16	17	19.16	0	0.00	19.05	17	4,108	0.41%
2023/05/15	4	18.75	8	18.90	19.25	-4	4,194	-0.10%
2023/05/12	1	17.50	2	17.50	18.55	-1	4,105	-0.02%
2023/05/11	1	17.50	2	17.50	17.50	-1	4,037	-0.02%
2023/05/09	0	0.00	2	17.90	18.10	-2	3,994	-0.05%
2023/05/08	1	18.00	0	0.00	18.05	1	3,984	0.03%
2023/05/04	2	17.95	2	18.03	18.00	0	3,986	0.00%
2023/05/02	1	17.80	0	0.00	17.90	1	3,985	0.03%
2023/04/27	2	17.30	3.8	17.55	17.55	-1.8	4,001	-0.05%
2023/04/26	0	0.00	1	17.30	17.40	-1	4,001	-0.02%
2023/04/25	1	17.45	0	17.30	17.40	1	3,995	0.03%
2023/04/24	2	17.90	0	0.00	17.85	2	3,961	0.05%
2023/04/20	1	18.70	0	0.00	18.55	1	3,906	0.03%
2023/04/18	0.5	18.90	6	19.06	19.00	-5.5	3,884	-0.14%
2023/04/17	2.7	19.26	3	19.40	19.30	-0.3	3,808	-0.01%
2023/04/14	0	0.00	1	18.75	18.85	-1	3,731	-0.03%
2023/04/12	17	18.95	10.8	18.95	18.95	6.2	3,676	0.17%
2023/04/11	0	18.65	0	0.00	18.80	0	3,635	0.00%
2023/04/10	2	18.55	1	18.75	18.65	1	3,644	0.03%
2023/04/07	0	18.65	0	0.00	18.75	0	3,704	0.00%
2023/04/06	5	18.75	8	18.63	18.85	-3	3,926	-0.08%
2023/03/30	10.4	18.30	4	18.30	18.35	6.4	3,963	0.16%
2023/03/29	10	18.32	0	0.00	18.30	10	4,340	0.23%
2023/03/28	0	18.65	10	18.70	18.60	-10	4,519	-0.22%
2023/03/27	16	18.61	6	18.78	18.85	10	4,384	0.23%
2023/03/24	1	18.10	53	18.21	18.15	-52	4,212	-1.23%
2023/03/23	4	17.49	33	17.51	17.35	-29	3,994	-0.73%
2023/03/22	0	17.00	1	16.95	17.05	-1	3,937	-0.03%
2023/03/21	10	16.75	1	16.65	16.65	9	3,908	0.23%
2023/03/20	0	16.45	0	0.00	16.55	0	3,911	0.00%
2023/03/17	2	16.30	0	0.00	16.45	2	3,900	0.05%
2023/03/16	9	16.14	2	16.38	16.05	7	3,887	0.18%
2023/03/15	1	16.85	0	0.00	16.65	1	3,842	0.03%
2023/03/14	5	16.70	0	0.00	16.75	5	3,824	0.13%
2023/03/13	1	16.70	3	16.50	16.75	-2	3,811	-0.05%
2023/03/10	0	0.00	3	17.10	16.95	-3	3,757	-0.08%
2023/03/07	0	17.60	0	0.00	17.50	0	3,682	0.00%
2023/03/06	11	17.76	0	0.00	17.55	11	3,634	0.30%
2023/03/02	0	0.00	3	17.53	17.50	-3	3,447	-0.09%
2023/03/01	0	17.25	0	0.00	17.20	0	3,345	0.00%
2023/02/23	0	0.00	2	16.88	16.80	-2	3,048	-0.07%
2023/02/21	0	0.00	3	16.82	16.85	-3	2,910	-0.10%
2023/02/20	10	16.85	1	16.80	16.75	9	2,906	0.31%
2023/02/17	5	16.70	5	16.70	16.65	0	2,861	0.00%
2023/02/16	3	16.63	7	16.80	16.60	-4	2,839	-0.14%
2023/02/15	11	16.21	0	0.00	16.20	11	2,741	0.40%
2023/02/14	1	16.30	3	16.35	16.35	-2	2,703	-0.07%
2023/02/13	7	16.31	6	16.39	16.25	1	2,643	0.04%
2023/02/10	2	15.35	0	0.00	15.30	2	2,454	0.08%
2023/02/09	8	15.60	0	0.00	15.55	8	2,453	0.33%
2023/02/08	0	0.00	2	15.65	15.55	-2	2,458	-0.08%
2023/01/17	0	0.00	2	15.10	15.05	-2	2,372	-0.08%
2023/01/16	1	15.00	0	0.00	15.00	1	2,361	0.04%
2023/01/12	1	15.50	1	15.30	15.30	0	2,395	0.00%
2023/01/11	0	15.40	0	0.00	15.35	0	2,395	0.00%
2023/01/10	2	15.40	0	0.00	15.55	2	2,393	0.08%
2023/01/09	1	15.50	0	0.00	15.55	1	2,397	0.04%
2023/01/06	3	15.43	2	15.43	15.60	1	2,400	0.04%
2023/01/05	1	15.10	0	0.00	15.05	1	2,406	0.04%
2023/01/04	1	15.15	2	15.10	15.10	-1	2,431	-0.04%
2023/01/03	0	0.00	1	14.80	14.80	-1	2,425	-0.04%
2022/12/30	1	14.85	1	14.85	14.85	0	2,440	0.00%
2022/12/29	0	0.00	1	14.80	14.75	-1	2,486	-0.04%
2022/12/28	0	0.00	2	15.03	14.85	-2	2,505	-0.08%
2022/12/27	2	15.45	2	15.45	15.35	0	2,469	0.00%
2022/12/26	7	15.96	8	15.80	15.80	-1	2,385	-0.04%
2022/12/23	3	15.85	3	15.75	15.60	0	2,128	0.00%
2022/12/21	34	16.24	27	16.16	15.80	7	2,031	0.34%
2022/12/20	2	16.15	29.8	16.15	16.15	-27.8	1,621	-1.71%
2022/12/16	0	0.00	1	14.80	14.95	-1	1,438	-0.07%
2022/12/14	1	15.10	0	0.00	15.05	1	1,455	0.07%
2022/12/13	6	15.10	0	0.00	15.05	6	1,460	0.41%
2022/12/09	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/12/06	2	14.80	0	0.00	14.80	2	1,619	0.12%
2022/12/05	1	15.30	1	15.15	15.05	0	1,705	0.00%
2022/11/30	0	0.00	10	15.00	15.00	-10	1,812	-0.55%
2022/11/29	0	0.00	2.6	14.84	14.85	-2.6	1,891	-0.14%
2022/11/25	0	0.00	1	14.55	14.55	-1	1,991	-0.05%
2022/11/24	0	0.00	1	14.70	14.60	-1	1,997	-0.05%
2022/11/23	2	14.50	0	0.00	14.55	2	1,999	0.10%
2022/11/22	6	14.33	0	0.00	14.55	6	2,030	0.30%
2022/11/18	2	14.45	226	14.60	14.50	-224	2,168	-10.33%	大賣/鉅額交易
2022/11/17	0	0.00	173	14.63	14.65	-173	2,170	-7.97%	大賣/鉅額交易
2022/11/16	5	14.80	0	0.00	14.50	5	2,186	0.23%
2022/11/15	0	0.00	30	14.97	14.85	-30	2,221	-1.35%
2022/11/14	0	0.00	12	15.05	15.00	-12	2,240	-0.54%
2022/11/04	1	14.85	0	0.00	15.05	1	3,118	0.03%
2022/11/03	0	0.00	23	14.90	15.00	-23	3,132	-0.73%
2022/10/31	0	0.00	0.9	14.45	14.55	-0.9	3,355	-0.03%
2022/10/28	0.3	14.50	0	14.55	14.40	0.3	3,438	0.01%
2022/10/27	0	0.00	5	14.70	14.85	-5	3,520	-0.14%
2022/10/21	0	14.80	0	0.00	14.50	0	3,915	0.00%
2022/10/20	0	0.00	2	14.55	14.80	-2	3,999	-0.05%
2022/10/14	0	0.00	1	15.00	15.00	-1	3,961	-0.03%
2022/10/13	2.2	14.02	0	0.00	14.20	2.2	3,960	0.05%
2022/10/06	7	15.37	5	15.20	15.15	2	3,901	0.05%
2022/10/04	2	15.00	1	14.90	14.90	1	3,863	0.03%
2022/09/23	5	15.80	0	0.00	15.80	5	3,858	0.13%
2022/09/19	0	0.00	1	16.70	16.75	-1	3,791	-0.03%
2022/09/14	0	0.00	2	17.15	17.30	-2	3,716	-0.05%
2022/09/13	4	17.63	1	17.70	17.50	3	3,700	0.08%
2022/09/12	2	17.63	2	17.75	17.75	0	3,649	0.00%
2022/09/08	2	17.40	2	17.50	17.40	0	3,622	0.00%
2022/09/07	5	17.40	0	0.00	17.40	5	3,561	0.14%
2022/09/05	7	17.36	4	17.24	17.10	3	3,477	0.09%
2022/09/02	1	17.10	7	17.34	17.30	-6	3,402	-0.18%
2022/09/01	0	0.00	1	17.05	17.00	-1	3,311	-0.03%
2022/08/31	3.1	16.70	0	0.00	16.75	3.1	3,279	0.09%
2022/08/29	1	16.55	1	16.50	16.40	0	3,276	0.00%
2022/08/26	2	17.20	6	17.50	17.10	-4	3,414	-0.12%
2022/08/25	0	0.00	3	17.07	17.10	-3	3,289	-0.09%
2022/08/24	0	0.00	2	16.70	16.70	-2	3,265	-0.06%
2022/08/23	5	16.80	3	16.88	16.70	2	3,258	0.06%
2022/08/22	1	16.45	0	0.00	16.85	1	3,235	0.03%
2022/08/17	4	16.69	2	16.80	16.60	2	3,109	0.06%
2022/08/16	61	17.42	76	17.20	17.20	-15	3,011	-0.50%
2022/08/15	1	16.75	5	16.70	16.75	-4	2,293	-0.17%
2022/08/11	0	0.00	2	16.85	16.85	-2	2,287	-0.09%
2022/08/09	3	16.92	30	17.05	17.05	-27	2,240	-1.21%
2022/08/08	5	17.48	6	17.18	17.40	-1	2,189	-0.05%
2022/08/05	0	0.00	48	17.25	17.30	-48	2,083	-2.30%
2022/08/03	2	17.08	0	0.00	16.60	2	1,952	0.10%
2022/08/02	11	17.77	5.5	17.83	17.25	5.5	1,876	0.30%
2022/08/01	1	17.25	2.5	17.25	17.40	-1.5	1,731	-0.08%
2022/07/29	5	17.01	5.3	17.29	17.20	-0.3	1,682	-0.02%
2022/07/28	5	16.81	5	16.65	16.55	0	1,594	0.00%
2022/07/27	0	0.00	8	16.66	16.90	-8	1,578	-0.51%
2022/07/26	1	16.20	6	16.30	16.30	-5	1,488	-0.34%
2022/07/25	7	16.49	0	0.00	16.50	7	1,485	0.47%
2022/07/22	1	16.35	7	16.33	16.35	-6	1,485	-0.40%
2022/07/21	2	16.00	4	16.20	16.30	-2	1,493	-0.13%
2022/07/20	4	16.25	0	0.00	16.10	4	1,474	0.27%
2022/07/19	10	16.20	0	0.00	16.15	10	1,481	0.67%
2022/07/18	0	0.00	4	16.05	16.25	-4	1,491	-0.27%
2022/07/14	2	15.55	0	0.00	15.60	2	1,522	0.13%
2022/07/13	5	15.30	5	15.20	15.20	0	1,523	0.00%
2022/07/12	5	15.45	0	0.00	15.20	5	1,527	0.33%
2022/07/08	0	0.00	11	15.25	15.25	-11	1,484	-0.74%
2022/07/04	0	0.00	4	14.15	14.60	-4	1,491	-0.27%
2022/06/28	0	0.00	5	15.10	15.00	-5	1,481	-0.34%
2022/06/24	0	0.00	9.2	15.04	14.75	-9.2	1,529	-0.60%
2022/06/22	1	14.50	0	0.00	14.60	1	1,545	0.06%
2022/06/09	3	15.85	0	0.00	15.85	3	1,525	0.20%
2022/06/08	2.4	15.76	0	0.00	15.70	2.4	1,524	0.16%
2022/06/06	4	15.98	0	0.00	16.05	4	1,533	0.26%
2022/05/20	5	15.25	1	15.20	15.20	4	1,492	0.27%
2022/05/19	0.2	15.15	0	0.00	15.15	0.2	1,489	0.01%
2022/05/10	2	15.40	0	0.00	15.50	2	1,486	0.13%
2022/05/09	0	0.00	2	15.55	15.40	-2	1,485	-0.13%
2022/05/06	0.2	15.90	0	0.00	16.00	0.2	1,459	0.01%
2022/05/05	2	16.25	0	0.00	16.20	2	1,463	0.14%
2022/05/04	9	16.23	0	0.00	16.10	9	1,460	0.62%
2022/05/03	2	16.95	0	0.00	17.05	2	1,404	0.14%
2022/04/29	0	0.00	10.7	16.94	16.95	-10.7	1,415	-0.75%
2022/04/28	11	16.80	0	0.00	16.80	11	1,441	0.76%
2022/04/26	1	16.80	0	0.00	16.65	1	1,427	0.07%
2022/04/22	0	0.00	2	17.55	17.60	-2	1,411	-0.14%
2022/04/20	0	0.00	7	17.53	17.60	-7	1,393	-0.50%
2022/04/18	0	0.00	10	16.80	16.65	-10	1,347	-0.74%
2022/04/13	4	16.53	0	0.00	16.50	4	1,548	0.26%
2022/04/11	0	0.00	1	16.25	16.25	-1	1,596	-0.06%
2022/04/07	10	16.30	0	0.00	16.35	10	1,647	0.61%
2022/04/06	1	16.50	0	0.00	16.60	1	1,672	0.06%
2022/03/31	0.2	17.00	0	0.00	16.85	0.2	1,869	0.01%
2022/03/29	0.1	17.00	0	0.00	17.10	0.1	1,897	0.00%
2022/03/25	1	17.35	2.2	17.35	17.30	-1.2	1,906	-0.06%
2022/03/24	0	17.17	0	0.00	17.25	0	1,900	0.00%
2022/03/23	4.1	17.21	0	0.00	17.15	4.1	1,929	0.21%
2022/03/22	0	16.90	5	17.00	16.80	-5	1,938	-0.26%
2022/03/21	0	16.75	0	0.00	16.85	0	1,946	0.00%
2022/03/18	1	16.60	10	16.50	16.65	-9	1,937	-0.46%
2022/03/16	0	0.00	10	16.00	16.05	-10	2,020	-0.50%
2022/03/14	0	0.00	0.4	16.00	16.15	-0.4	2,061	-0.02%
2022/03/09	1	15.50	1.8	15.43	15.35	-0.8	2,077	-0.04%
2022/03/08	0	0.00	0.1	15.45	15.35	-0.1	2,089	0.00%
2022/03/07	1.2	15.99	6	16.17	15.95	-4.8	2,050	-0.24%
2022/03/02	0	16.80	0	0.00	16.65	0	2,130	0.00%
2022/02/24	6	16.50	0	0.00	16.45	6	2,329	0.26%
2022/02/22	1	16.85	0	0.00	16.85	1	2,662	0.04%
2022/02/21	5	17.00	0	0.00	17.20	5	2,691	0.19%
2022/02/16	5.2	16.78	0	0.00	16.75	5.2	2,929	0.18%
2022/02/15	0	0.00	0.6	16.60	16.60	-0.6	2,991	-0.02%
2022/02/14	1	16.70	0	0.00	16.75	1	3,115	0.03%
2022/02/11	0	0.00	4	17.10	17.05	-4	3,226	-0.12%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/01/26	1.1	16.36	0	0.00	16.45	1.1	3,782	0.03%
2022/01/25	2	16.43	0	0.00	16.35	2	3,890	0.05%
2022/01/24	1	16.50	11.2	16.53	16.55	-10.2	4,105	-0.25%
2022/01/21	5	16.87	6	17.00	16.85	-1	4,128	-0.02%
2022/01/19	3	17.15	0	0.00	17.25	3	4,193	0.07%
2022/01/18	1.1	17.31	0	0.00	17.30	1.1	4,241	0.03%
2022/01/14	13.2	17.07	0	0.00	17.10	13.2	4,309	0.31%
2022/01/13	0.1	17.45	0	0.00	17.40	0.1	4,331	0.00%
2022/01/12	0.3	17.37	1.7	17.42	17.40	-1.4	4,461	-0.03%
2022/01/11	1	17.55	0	0.00	17.40	1	4,541	0.02%
2022/01/10	0	0.00	2.9	17.71	17.55	-2.9	4,560	-0.06%
2022/01/07	1	17.70	3.6	17.61	17.65	-2.6	4,468	-0.06%
2022/01/06	0	0.00	2	18.25	18.05	-2	4,432	-0.05%
2022/01/04	4	18.60	0	0.00	18.55	4	4,433	0.09%
2022/01/03	4.2	18.65	4	18.78	18.70	0.2	4,470	0.00%
2021/12/30	0.1	18.85	0	0.00	19.00	0.1	4,460	0.00%
2021/12/29	0	0.00	5	18.80	18.75	-5	4,462	-0.11%
2021/12/28	3	18.73	3	18.90	18.65	0	4,484	0.00%
2021/12/27	6	18.67	2	18.80	18.70	4	4,343	0.09%
2021/12/24	3	18.73	0	0.00	18.60	3	4,372	0.07%
2021/12/21	3.1	18.50	0	0.00	18.45	3.1	4,365	0.07%
2021/12/20	1.1	18.34	0	0.00	18.35	1.1	4,354	0.02%
2021/12/17	5.1	18.35	0	0.00	18.35	5.1	4,350	0.12%
2021/12/15	1	18.35	0	0.00	18.35	1	4,269	0.02%
2021/12/13	0.1	18.90	2	18.90	18.90	-1.9	4,277	-0.04%
2021/12/10	10	19.10	0	0.00	19.05	10	4,282	0.23%
2021/12/09	11.2	18.81	0	0.00	18.65	11.2	4,212	0.27%
2021/12/08	0.3	18.70	0	0.00	18.70	0.3	4,197	0.01%
2021/12/07	0.1	18.35	0	0.00	18.25	0.1	4,194	0.00%
2021/12/06	0.3	18.20	0	0.00	18.15	0.3	4,192	0.01%
2021/12/01	0.1	18.30	0.1	18.15	18.25	0	4,208	0.00%
2021/11/30	2.3	18.47	0.1	18.55	18.35	2.3	4,244	0.05%
2021/11/29	3.9	18.12	0.5	18.45	18.35	3.4	4,246	0.08%
2021/11/26	1	19.15	7.3	19.18	18.85	-6.3	4,214	-0.15%
2021/11/25	1	19.50	0	0.00	19.50	1	4,179	0.02%
2021/11/24	0	0.00	3	20.28	20.00	-3	4,163	-0.07%
2021/11/23	11.4	20.46	5	20.43	20.20	6.4	4,171	0.15%
2021/11/22	214.1	22.22	202.4	22.24	21.45	11.6	4,095	0.28%	大買/大賣/
2021/11/10	1	19.35	1	19.20	19.45	0	3,891	0.00%
2021/11/08	3.1	19.64	111.2	19.78	19.40	-108.1	3,946	-2.74%	大賣/鉅額交易
2021/11/05	0.1	20.89	1	20.90	20.65	-0.9	3,870	-0.02%
2021/11/04	0	0.00	9	20.92	21.00	-9	3,878	-0.23%
2021/11/03	0	0.00	2	21.15	20.80	-2	3,873	-0.05%
2021/11/02	7.4	21.19	6	21.13	20.80	1.4	3,869	0.04%
2021/11/01	1	21.25	2	21.25	21.20	-1	3,777	-0.03%
2021/10/29	13	20.70	37.1	20.84	20.50	-24.1	3,691	-0.65%
2021/10/28	3.5	21.07	3	20.97	20.80	0.5	3,633	0.01%
2021/10/27	4	20.95	8	21.10	21.00	-4	3,530	-0.11%
2021/10/26	2	20.18	15	20.71	20.80	-13	3,468	-0.37%
2021/10/25	8.1	20.73	4	21.00	20.65	4.1	3,480	0.12%
2021/10/22	19	20.71	13	20.64	20.50	6	3,424	0.18%
2021/10/21	39	20.47	9	20.54	20.50	30	3,439	0.87%
2021/10/19	1	19.90	1	19.80	19.80	0	3,913	0.00%
2021/10/15	0	0.00	6	19.62	19.60	-6	4,389	-0.14%
2021/10/14	4	19.35	3	19.40	19.35	1	4,367	0.02%
2021/10/13	0	0.00	15	18.87	18.80	-15	4,333	-0.35%
2021/10/12	0	0.00	17	19.09	19.20	-17	4,351	-0.39%
2021/10/08	1	19.05	2	19.10	18.90	-1	4,537	-0.02%
2021/10/07	1	18.60	4	18.81	19.20	-3	4,439	-0.07%
2021/10/06	7	18.59	0	0.00	18.15	7	4,452	0.16%
2021/10/05	1	18.15	0	0.00	18.40	1	4,462	0.02%
2021/10/04	2	17.80	0	0.00	17.80	2	4,485	0.04%
2021/10/01	11	18.37	2	18.15	18.10	9	4,517	0.20%
2021/09/30	15	18.71	0	0.00	18.75	15	4,558	0.33%
2021/09/29	0	0.00	2	18.35	18.45	-2	4,688	-0.04%
2021/09/28	2	18.40	5	18.27	18.45	-3	5,006	-0.06%
2021/09/24	2	18.63	0	0.00	18.30	2	5,024	0.04%
2021/09/23	4	18.48	1	18.40	18.45	3	4,985	0.06%
2021/09/22	0	0.00	2	17.88	18.25	-2	4,984	-0.04%
2021/09/15	1	17.25	0	0.00	17.20	1	5,004	0.02%
2021/09/13	14	17.43	0	0.00	17.25	14	5,083	0.28%
2021/09/10	3	17.20	8	17.12	17.15	-5	5,128	-0.10%
2021/09/03	0	0.00	10	17.55	17.45	-10	5,232	-0.19%
2021/08/31	2	17.23	0	0.00	17.20	2	5,350	0.04%
2021/08/27	1	17.70	0	0.00	17.45	1	5,384	0.02%
2021/08/25	1	17.80	0	0.00	17.75	1	5,417	0.02%
2021/08/24	3	17.10	1	17.15	17.15	2	5,428	0.04%
2021/08/23	0	0.00	1	16.70	16.85	-1	5,493	-0.02%
2021/08/20	1	16.55	5	16.40	16.45	-4	5,515	-0.07%
2021/08/18	1	16.45	2	16.35	16.80	-1	5,511	-0.02%
2021/08/16	1	16.50	6	17.00	16.50	-5	5,489	-0.09%
2021/08/13	5	17.80	0.5	17.80	17.70	4.5	5,407	0.08%
2021/08/12	2	18.00	2	17.80	18.05	0	5,421	0.00%
2021/08/10	6	18.35	0	0.00	18.35	6	5,674	0.11%
2021/08/09	1	18.80	15	18.76	18.70	-14	5,716	-0.24%
2021/08/06	2	19.50	2	19.50	19.50	0	5,713	0.00%
2021/08/05	1	19.10	1	19.10	19.10	0	5,794	0.00%
2021/08/03	0	0.00	7	19.15	19.20	-7	6,092	-0.11%
2021/08/02	0	0.00	2	19.40	19.40	-2	6,110	-0.03%
2021/07/30	10	20.10	22	19.65	19.35	-12	6,168	-0.19%
2021/07/29	4	20.00	2	20.00	20.00	2	6,186	0.03%
2021/07/28	1	19.50	3	19.40	19.35	-2	6,150	-0.03%
2021/07/27	3	19.97	13	19.66	19.50	-10	6,230	-0.16%
2021/07/26	15	20.25	3	20.15	20.15	12	6,289	0.19%
2021/07/23	36.5	20.52	18	20.81	20.60	18.5	6,215	0.30%
2021/07/22	246	20.11	241	20.10	20.45	5	5,744	0.09%	大買/大賣/
2021/07/21	2	18.60	2	18.55	18.60	0	5,427	0.00%
2021/07/20	0	0.00	2	18.85	18.85	-2	5,491	-0.04%
2021/07/19	0	0.00	3	19.03	19.10	-3	5,613	-0.05%
2021/07/15	5.5	19.46	2	19.45	19.45	3.5	6,085	0.06%
2021/07/14	5	18.94	0	0.00	18.90	5	5,965	0.08%
2021/07/13	1	19.00	0	0.00	18.75	1	6,038	0.02%
2021/07/12	10	18.60	1	18.55	18.55	9	6,027	0.15%
2021/07/09	0	0.00	2	18.60	18.60	-2	6,066	-0.03%
2021/07/07	1	18.90	0	0.00	18.95	1	6,468	0.02%
2021/07/06	3	19.37	0	0.00	19.35	3	6,849	0.04%
2021/07/05	9	20.00	10	19.99	20.15	-1	6,920	-0.01%
2021/07/01	5	19.27	0	0.00	19.00	5	6,825	0.07%
2021/06/30	0	0.00	1	19.05	19.05	-1	6,839	-0.01%
2021/06/29	5	19.30	1	19.00	19.05	4	6,873	0.06%
2021/06/25	5	19.55	3	19.60	19.40	2	6,920	0.03%
2021/06/24	4	18.98	0	0.00	18.95	4	6,986	0.06%
2021/06/22	2	18.18	0	0.00	18.10	2	7,074	0.03%
2021/06/21	0	18.60	2	18.35	18.40	-2	7,088	-0.03%
2021/06/17	1	19.05	7	19.15	19.15	-6	7,205	-0.08%
2021/06/16	0	0.00	20	18.92	18.85	-20	7,241	-0.28%
2021/06/15	0	0.00	1.1	19.29	19.20	-1.1	7,455	-0.02%
2021/06/11	0	0.00	11	19.28	19.25	-11	7,475	-0.15%
2021/06/10	5	19.80	1	19.80	19.75	4	7,454	0.05%
2021/06/09	0	0.00	1	19.65	19.35	-1	7,465	-0.01%
2021/06/08	19	20.00	0	0.00	19.45	19	7,485	0.25%
2021/06/07	0	0.00	10	19.50	19.70	-10	7,430	-0.13%
2021/06/04	0	0.00	16	19.52	19.50	-16	7,427	-0.22%
2021/06/03	0	0.00	20.2	19.76	19.75	-20.2	7,463	-0.27%
2021/06/02	0	0.00	6	19.94	19.80	-6	7,505	-0.08%
2021/06/01	22	20.13	35	20.11	20.20	-13	7,488	-0.17%
2021/05/31	1	19.55	28	19.99	20.05	-27	7,504	-0.36%
2021/05/28	1	19.40	0	0.00	19.35	1	7,466	0.01%
2021/05/27	0	0.00	0	19.20	19.05	0	7,495	0.00%
2021/05/26	1	19.10	0	0.00	19.20	1	7,544	0.01%
2021/05/25	3	19.38	6	19.47	19.20	-3	7,579	-0.04%
2021/05/24	1	18.56	11	18.83	18.90	-10	7,582	-0.13%
2021/05/21	5	18.60	0	0.00	18.85	5	7,613	0.07%
2021/05/20	7	18.53	1	18.40	18.35	6	7,723	0.08%
2021/05/19	27	19.36	7	19.14	18.85	20	7,749	0.26%
2021/05/14	8.1	19.08	0	0.00	18.20	8.1	7,535	0.11%
2021/05/13	1.1	18.79	17	18.43	18.60	-15.9	7,498	-0.21%
2021/05/12	1	18.80	36	17.87	17.85	-35	7,476	-0.47%
2021/05/11	4	19.70	8	20.03	19.30	-4	7,309	-0.05%
2021/05/10	5.2	20.76	0	0.00	20.70	5.2	7,241	0.07%
2021/05/07	2.9	21.05	3	20.73	21.25	-0.1	7,273	0.00%
2021/05/06	0	0.00	1	20.00	20.00	-1	7,257	-0.01%
2021/05/04	2	20.55	8	20.53	20.40	-6	7,273	-0.08%
2021/05/03	18.1	21.61	3	21.73	21.25	15.1	7,374	0.20%
2021/04/29	6	22.97	3	23.02	22.85	3	7,364	0.04%
2021/04/28	13	23.22	0	0.00	23.20	13	7,494	0.17%
2021/04/27	36	23.38	9	23.54	23.60	27	7,501	0.36%
2021/04/26	37	22.65	2	22.65	22.70	35	7,364	0.48%
2021/04/23	36	22.87	20	22.80	22.80	16	7,366	0.22%
2021/04/22	4	23.76	8	23.29	23.15	-4	7,341	-0.05%
2021/04/21	13	23.38	4	23.40	23.35	9	6,992	0.13%
2021/04/20	2	23.60	27	23.61	23.70	-25	6,993	-0.36%
2021/04/19	14	23.84	14	23.71	23.65	0	7,106	0.00%
2021/04/16	6	23.98	7	23.99	23.85	-1	7,109	-0.01%
2021/04/15	12	23.98	2	24.08	24.15	10	7,356	0.14%
2021/04/14	17	24.01	10	23.88	23.70	7	7,381	0.09%
2021/04/13	14	25.67	19	25.70	24.95	-5	7,423	-0.07%
2021/04/12	67	26.06	17	26.11	26.10	50	7,719	0.65%
2021/04/09	17.1	24.82	7	25.42	25.25	10.1	7,419	0.14%
2021/04/08	14	24.75	5	24.55	25.05	9	7,311	0.12%
2021/04/07	8	24.41	16	24.30	24.30	-8	7,251	-0.11%
2021/04/06	3	24.15	2	24.18	24.25	1	7,414	0.01%
2021/04/01	5	24.15	0	0.00	24.10	5	7,472	0.07%
2021/03/31	5	24.25	1	24.40	24.40	4	7,565	0.05%
2021/03/30	4	24.40	0	0.00	24.45	4	8,201	0.05%
2021/03/29	4	24.10	5	24.15	24.10	-1	8,294	-0.01%
2021/03/26	11	24.51	2	24.60	24.35	9	8,355	0.11%
2021/03/25	22	24.95	2	25.05	24.70	20	8,476	0.24%
2021/03/24	3	24.77	3	25.00	24.65	0	8,573	0.00%
2021/03/23	2	25.15	20	25.08	24.65	-18	8,756	-0.21%
2021/03/22	7	24.90	5	24.88	24.90	2	8,859	0.02%
2021/03/19	2	24.20	20	24.10	24.20	-18	8,967	-0.20%
2021/03/18	23	24.94	1	24.95	24.40	22	9,205	0.24%
2021/03/16	0	0.00	5	24.17	24.05	-5	10,214	-0.05%
2021/03/15	1	24.00	0	0.00	24.10	1	10,930	0.01%
2021/03/11	21	23.96	2	24.20	24.15	19	11,671	0.16%
2021/03/10	0	23.50	2	23.40	23.50	-2	12,307	-0.02%
2021/03/09	1	23.00	0	0.00	23.05	1	12,599	0.01%
2021/03/05	2	23.60	1	23.55	23.60	1	13,490	0.01%
2021/03/04	14	24.29	2	23.85	23.80	12	13,934	0.09%
2021/03/03	0	0.00	1	24.55	24.55	-1	14,290	-0.01%
2021/02/26	2	24.43	2	24.55	24.45	0	15,123	0.00%
2021/02/25	4	25.00	0	0.00	24.90	4	16,307	0.02%
2021/02/24	11	25.24	11	25.42	24.95	0	16,690	0.00%
2021/02/23	0	0.00	20.1	25.50	25.40	-20.1	16,965	-0.12%
2021/02/22	12	25.43	22.1	25.46	25.45	-10.1	17,300	-0.06%
2021/02/18	5.1	24.70	41	24.80	25.00	-35.9	17,352	-0.21%
2021/02/17	20	24.50	10	24.30	24.80	10	17,488	0.06%
2021/02/05	1	23.95	12	24.23	23.85	-11	17,636	-0.06%
2021/02/04	1	24.15	1	24.40	24.25	0	18,862	0.00%
2021/02/03	10	24.95	0	0.00	24.00	10	20,297	0.05%
2021/02/02	1	24.05	1	24.25	23.90	0	20,268	0.00%
2021/02/01	1	23.50	1	23.70	23.70	0	20,298	0.00%
2021/01/29	7	23.96	0	0.00	24.15	7	20,338	0.03%
2021/01/27	0	0.00	4	24.28	24.45	-4	20,310	-0.02%
2021/01/26	1	24.70	0	0.00	24.45	1	20,419	0.00%
2021/01/25	28	23.97	11	24.30	25.25	17	20,443	0.08%
2021/01/22	4	23.51	0	0.00	23.80	4	20,225	0.02%
2021/01/21	1	23.90	0	0.00	23.85	1	20,153	0.00%
2021/01/20	0	0.00	2	24.70	24.75	-2	19,974	-0.01%
2021/01/19	41	25.60	1	25.60	25.50	40	19,904	0.20%
2021/01/18	0	0.00	11	25.60	25.90	-11	19,888	-0.06%
2021/01/15	16.6	25.92	12	26.15	25.80	4.6	19,807	0.02%
2021/01/14	3	26.57	0	0.00	26.70	3	19,694	0.02%
2021/01/13	0.6	26.35	15	26.39	26.40	-14.5	19,635	-0.07%
2021/01/12	34	26.30	7	26.20	26.10	27	19,627	0.14%
2021/01/11	21	27.34	4	27.49	27.35	17	19,445	0.09%
2021/01/08	36	26.90	33	26.97	26.90	3	19,396	0.02%
2021/01/07	3	27.83	10	27.55	27.90	-7	19,146	-0.04%
2021/01/06	41	28.05	2	28.70	28.00	39	19,138	0.20%
2021/01/05	18	29.33	12	29.91	28.85	6	18,887	0.03%
2021/01/04	0	0.00	2	29.35	29.25	-2	18,481	-0.01%
2020/12/31	1	28.80	5	28.90	28.70	-4	18,409	-0.02%
2020/12/30	2	29.05	5	29.23	29.05	-3	18,389	-0.02%
2020/12/29	40	29.01	29	28.97	29.05	11	18,366	0.06%
2020/12/28	4	28.53	3	28.50	28.55	1	18,193	0.01%
2020/12/25	11	28.18	45	28.40	28.20	-34	18,123	-0.19%
2020/12/24	130	28.97	37	29.48	28.30	93	18,075	0.51%	大買/
2020/12/23	18	28.14	16	28.18	28.40	2	17,531	0.01%
2020/12/22	12	27.92	3	28.28	27.55	9	17,525	0.05%
2020/12/21	4	28.04	9	28.29	28.05	-5	17,375	-0.03%
2020/12/18	22	28.90	4	28.71	28.85	18	17,222	0.10%
2020/12/17	3	28.75	4	28.81	29.15	-1	17,114	-0.01%
2020/12/16	4	28.44	3	28.43	28.55	1	16,949	0.01%
2020/12/15	6	28.32	6	28.28	28.35	0	16,987	0.00%
2020/12/14	8	28.43	3	28.53	28.15	5	16,817	0.03%
2020/12/11	23	28.59	29	28.94	28.35	-6	16,622	-0.04%
2020/12/10	13	29.65	45.1	29.77	29.50	-32.1	15,975	-0.20%
2020/12/09	63	29.17	46	29.66	28.95	17	15,487	0.11%
2020/12/08	12	28.29	47.1	28.30	28.85	-35.1	14,869	-0.24%
2020/12/07	17	27.71	2	27.83	28.00	15	14,591	0.10%
2020/12/04	36	27.02	29	26.71	27.25	7	14,306	0.05%
2020/12/03	11	25.42	23	25.21	25.40	-12	13,790	-0.09%
2020/12/02	34	25.19	33	25.27	25.25	1	13,659	0.01%
2020/12/01	29	24.70	36	24.58	24.45	-7	13,459	-0.05%
2020/11/30	48	23.62	49	23.69	24.05	-1	13,389	-0.01%
2020/11/27	17	23.46	22	23.07	23.05	-5	13,684	-0.04%
2020/11/26	8	22.87	20	22.78	22.75	-12	13,364	-0.09%
2020/11/25	76	22.61	21	22.74	22.80	55	13,205	0.42%
2020/11/24	38	21.96	131.1	22.05	22.80	-93.1	12,683	-0.73%	大賣/
2020/11/23	60	21.15	46	21.48	21.05	14	11,589	0.12%
2020/11/20	55	21.04	20	21.11	21.40	35	11,229	0.31%
2020/11/19	4	20.94	18	20.58	20.55	-14	11,119	-0.13%
2020/11/18	3	20.42	2	20.20	20.20	1	11,100	0.01%
2020/11/17	30	20.15	1	20.40	20.05	29	11,224	0.26%
2020/11/16	37	20.16	6	20.21	20.30	31	11,432	0.27%
2020/11/13	1	19.85	10	19.70	20.15	-9	11,555	-0.08%
2020/11/12	226	20.95	207	20.94	20.10	19	11,497	0.17%	大買/大賣/
2020/11/11	190.2	20.50	210	20.61	20.90	-19.8	10,545	-0.19%	大買/大賣/
2020/11/10	0	0.00	1	19.20	19.00	-1	9,431	-0.01%
2020/11/09	0.8	19.00	0	0.00	19.10	0.8	9,448	0.01%
2020/11/06	0	0.00	9	18.98	19.00	-9	9,507	-0.09%
2020/11/04	5	19.10	6	18.87	18.80	-1	9,792	-0.01%
2020/11/03	17	19.16	4	19.10	18.90	13	9,779	0.13%
2020/11/02	7	18.79	7	18.91	18.80	0	9,764	0.00%
2020/10/30	10	18.25	0	0.00	18.10	10	9,710	0.10%
2020/10/29	0	0.00	3.1	18.19	18.45	-3.1	9,859	-0.03%
2020/10/28	0	0.00	30.3	18.35	18.25	-30.3	9,821	-0.31%
2020/10/26	28	18.27	1	18.30	18.20	27	9,994	0.27%
2020/10/23	0	0.00	1	18.40	18.50	-1	10,095	-0.01%
2020/10/22	10	18.25	1	18.25	18.30	9	10,304	0.09%
2020/10/21	0	0.00	6	18.48	18.45	-6	10,489	-0.06%
2020/10/20	6	18.35	0	0.00	18.40	6	10,813	0.06%
2020/10/19	26	18.55	2	18.75	18.80	24	11,154	0.22%
2020/10/16	14	18.43	29	18.42	18.30	-15	12,284	-0.12%
2020/10/15	3	18.63	0	0.00	18.55	3	12,340	0.02%
2020/10/14	1	19.40	3	19.15	19.15	-2	12,525	-0.02%
2020/10/13	0	0.00	2	19.10	19.10	-2	12,750	-0.02%
2020/10/12	1	19.30	20	19.05	19.05	-19	12,835	-0.15%
2020/10/08	56	18.98	5	18.98	18.95	51	13,027	0.39%
2020/10/07	25	18.95	7	19.04	18.95	18	13,121	0.14%
2020/10/06	4	18.98	10	18.89	18.75	-6	13,190	-0.05%
2020/10/05	5	18.75	23	18.69	18.80	-18	13,421	-0.13%
2020/09/30	8	18.20	10	18.40	18.45	-2	13,652	-0.01%
2020/09/29	3	18.28	6	18.39	18.25	-3	13,912	-0.02%
2020/09/28	2	18.20	5	18.00	18.05	-3	14,264	-0.02%
2020/09/25	6	17.47	195	17.50	17.25	-189	14,628	-1.29%	大賣/鉅額交易
2020/09/24	0	0.00	2	17.95	17.85	-2	14,986	-0.01%
2020/09/22	0	0.00	2	18.00	18.10	-2	16,114	-0.01%
2020/09/18	22	18.51	15	18.84	18.45	7	18,724	0.04%
2020/09/17	1	18.55	0	0.00	18.55	1	19,978	0.01%
2020/09/16	5	18.55	3	18.45	18.30	2	20,093	0.01%
2020/09/14	1	18.20	2	18.40	18.35	-1	20,427	0.00%
2020/09/11	1	17.65	0	0.00	17.95	1	20,533	0.00%
2020/09/10	1	18.00	1	17.95	17.95	0	20,750	0.00%
2020/09/08	45	18.04	0	0.00	17.95	45	20,932	0.21%
2020/09/07	8	18.40	47	18.10	18.10	-39	20,986	-0.19%
2020/09/04	17	18.49	5	18.50	18.50	12	21,137	0.06%
2020/09/03	25	19.45	2	19.15	19.05	23	21,304	0.11%
2020/09/02	190	20.01	199	19.98	19.70	-9	21,339	-0.04%	大買/大賣/
2020/09/01	0	0.00	3	18.68	18.55	-3	21,468	-0.01%
2020/08/31	1	19.10	1	18.95	18.90	0	22,529	0.00%
2020/08/28	2	19.10	10	19.14	18.90	-8	22,792	-0.04%
2020/08/27	3	18.97	4	19.25	18.85	-1	22,718	0.00%
2020/08/26	4	18.85	2	18.85	18.80	2	22,626	0.01%
2020/08/25	45	19.21	20	19.07	18.90	25	22,715	0.11%
2020/08/24	20	18.71	4	19.05	19.10	16	22,502	0.07%
2020/08/21	0	0.00	7	18.45	18.60	-7	22,231	-0.03%
2020/08/20	13	17.59	3	17.60	17.70	10	21,981	0.05%
2020/08/19	8	18.96	10	19.17	18.60	-2	21,774	-0.01%
2020/08/18	1	18.50	11	18.35	18.85	-10	21,484	-0.05%
2020/08/17	39	18.85	33	18.60	18.60	6	21,357	0.03%
2020/08/14	16	18.48	31	18.54	18.60	-15	21,046	-0.07%
2020/08/13	5	18.20	3	18.15	17.90	2	20,727	0.01%
2020/08/12	1	18.10	9	18.04	17.95	-8	20,700	-0.04%
2020/08/11	7	17.70	1	17.65	17.75	6	20,652	0.03%
2020/08/10	17	18.44	13	18.29	18.20	4	20,700	0.02%
2020/08/06	5	18.04	5	18.40	17.85	0	21,102	0.00%
2020/08/05	2	18.00	0	0.00	18.00	2	21,000	0.01%
2020/08/04	2	18.20	2	17.90	17.90	0	20,933	0.00%
2020/08/03	3	17.53	0	0.00	17.50	3	20,795	0.01%
2020/07/31	2	17.53	5	17.50	17.55	-3	20,793	-0.01%
2020/07/30	5	17.55	0	0.00	17.70	5	20,785	0.02%
2020/07/29	2	17.33	0	0.00	17.15	2	20,785	0.01%
2020/07/28	1	16.85	1	17.45	16.90	0	20,938	0.00%
2020/07/27	20	17.43	10	17.35	17.30	10	20,843	0.05%
2020/07/24	0	0.00	5	17.97	17.80	-5	20,692	-0.02%
2020/07/23	32	18.42	6	18.36	18.25	26	20,435	0.13%
2020/07/22	38	19.09	61	19.03	19.05	-23	20,038	-0.11%
2020/07/20	0	0.00	2	17.80	17.70	-2	18,845	-0.01%
2020/07/17	41	17.75	5	17.90	17.50	36	18,634	0.19%
2020/07/16	41	18.35	3	18.38	18.30	38	18,373	0.21%
2020/07/15	25	18.77	10	18.41	18.25	15	18,286	0.08%
2020/07/14	37	19.08	2	18.90	18.90	35	18,136	0.19%
2020/07/13	8	19.36	13	19.37	19.25	-5	18,054	-0.03%
2020/07/10	32	19.05	40	19.08	19.20	-8	17,983	-0.04%
2020/07/09	13	19.48	30	19.37	19.20	-17	17,778	-0.10%
2020/07/08	28	19.17	19.3	19.31	19.20	8.7	17,559	0.05%
2020/07/07	50	19.45	6	19.23	19.15	44	17,323	0.25%
2020/07/06	4	19.49	27	19.58	19.90	-23	16,951	-0.14%
2020/07/03	28	19.45	51	19.26	19.00	-23	16,535	-0.14%
2020/07/02	19	19.97	18	19.91	19.95	1	16,073	0.01%
2020/07/01	40	19.25	19	19.45	19.40	21	15,487	0.14%
2020/06/30	139	19.37	205	19.39	19.10	-66	14,947	-0.44%	大買/大賣/
2020/06/29	20	17.76	38	18.07	18.60	-18	13,696	-0.13%
2020/06/24	417	17.04	44.3	16.99	16.95	372.7	12,431	3.00%	大買/鉅額交易
2020/06/23	200	16.75	8	16.75	16.75	192	11,004	1.74%	大買/鉅額交易
2020/06/22	40	14.89	11	15.23	15.25	29	10,870	0.27%
2020/06/19	5	14.44	21	14.50	13.90	-16	10,806	-0.15%
2020/06/18	24	14.83	3	14.60	14.60	21	10,561	0.20%
2020/06/17	23	14.77	16	15.03	15.00	7	10,446	0.07%
2020/06/16	15	14.67	29	14.62	14.60	-14	10,201	-0.14%
2020/06/15	39	14.29	8	14.54	14.00	31	10,081	0.31%
2020/06/12	13	14.03	1	14.15	14.10	12	9,988	0.12%
2020/06/11	12	14.87	29	14.81	14.45	-17	9,849	-0.17%
2020/06/10	29	14.75	22	14.88	14.55	7	9,647	0.07%
2020/06/09	95	16.06	88	15.95	15.50	7	9,516	0.07%
2020/06/08	358	16.06	365	16.15	16.15	-7	9,108	-0.08%	大買/大賣/
2020/06/05	62	14.57	656	14.32	15.05	-594	8,245	-7.20%	大賣/鉅額交易
2020/06/04	310	14.01	34	13.67	14.15	276	7,140	3.87%	大買/鉅額交易
2020/06/03	10	12.88	5	12.87	12.90	5	6,831	0.07%
2020/06/02	4	12.83	0	0.00	12.75	4	6,776	0.06%
2020/06/01	319	12.88	6	12.79	12.85	313	6,864	4.56%	大買/鉅額交易
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	0	0.00	7	12.30	12.25	-7	6,794	-0.10%
2020/05/27	0	0.00	1	12.35	12.30	-1	6,749	-0.01%
2020/05/26	2	12.80	2	12.50	12.45	0	6,830	0.00%
2020/05/25	5	12.30	14	12.40	12.55	-9	6,754	-0.13%
2020/05/22	2	12.40	10	12.58	12.25	-8	6,734	-0.12%
2020/05/21	1	12.80	1	12.65	12.65	0	6,755	0.00%
2020/05/20	1	12.55	0	0.00	12.55	1	6,743	0.01%
2020/05/19	5	12.51	0	0.00	12.55	5	6,732	0.07%
2020/05/18	2	12.78	2	12.73	12.55	0	6,728	0.00%
2020/05/15	9	13.16	9	12.50	12.50	0	6,722	0.00%
2020/05/14	36	13.67	26	13.71	13.10	10	6,607	0.15%
2020/05/13	0	0.00	3	12.83	13.20	-3	6,223	-0.05%
2020/05/12	1	12.75	0	0.00	12.55	1	6,559	0.02%
2020/05/11	1	12.60	1	12.60	12.65	0	6,565	0.00%
2020/05/08	4	12.76	3	12.65	12.55	1	6,537	0.02%
2020/05/07	0	0.00	5	12.73	12.70	-5	6,518	-0.08%
2020/05/06	2	12.70	14	12.73	12.60	-12	6,486	-0.19%
2020/05/05	7	12.95	6	12.65	12.65	1	6,448	0.02%
2020/05/04	9	12.97	7	13.01	12.85	2	6,360	0.03%
2020/04/30	1	12.35	1	12.20	12.20	0	6,091	0.00%
2020/04/29	1	12.30	2	12.25	12.30	-1	6,058	-0.02%
2020/04/28	3	12.28	2	12.20	12.05	1	6,094	0.02%
2020/04/27	5	12.20	12	12.25	12.20	-7	6,213	-0.11%
2020/04/24	15	11.98	12	12.06	12.15	3	6,255	0.05%
2020/04/23	5	11.72	4	11.71	11.75	1	6,239	0.02%
2020/04/22	4	11.53	25	11.57	11.60	-21	6,351	-0.33%
2020/04/21	6	11.30	10	11.55	11.20	-4	6,346	-0.06%
2020/04/20	3	11.80	0	0.00	11.55	3	6,395	0.05%
2020/04/17	9	11.81	10	11.90	11.65	-1	6,396	-0.02%
2020/04/16	16	12.37	2	12.30	12.30	14	6,288	0.22%
2020/04/15	2	12.50	3	12.55	12.50	-1	6,255	-0.02%
2020/04/14	14	12.61	13	12.60	12.45	1	6,240	0.02%
2020/04/13	13	12.55	6	12.35	12.15	7	6,138	0.11%
2020/04/10	1	12.10	11	12.21	12.30	-10	6,114	-0.16%
2020/04/09	6	12.10	30	11.80	11.85	-24	6,179	-0.39%
2020/04/08	6	12.20	2	12.05	12.05	4	6,266	0.06%
2020/04/07	2	11.73	2	11.65	11.70	0	6,267	0.00%
2020/04/01	0	0.00	20	11.63	11.50	-20	6,229	-0.32%
2020/03/31	1	11.65	1	11.75	11.70	0	6,182	0.00%
2020/03/30	1	10.55	1	10.95	10.95	0	6,045	0.00%
2020/03/27	10	10.50	4	10.60	10.30	6	5,987	0.10%
2020/03/26	7	10.31	3	10.55	10.50	4	6,044	0.07%
2020/03/25	0	0.00	4	10.29	10.50	-4	6,039	-0.07%
2020/03/24	0	0.00	5	10.05	10.00	-5	5,977	-0.08%
2020/03/23	1	9.24	11	9.26	9.48	-10	5,916	-0.17%
2020/03/20	5	8.39	7	8.79	8.88	-2	5,850	-0.03%
2020/03/19	4	8.21	9	8.08	8.08	-5	5,853	-0.09%
2020/03/18	7	9.27	0	0.00	8.97	7	5,718	0.12%
2020/03/17	6	9.34	0	0.00	9.17	6	5,669	0.11%
2020/03/16	11	10.36	0	0.00	9.89	11	5,615	0.20%
2020/03/13	22	10.07	3	10.15	10.30	19	5,604	0.34%
2020/03/12	21	11.43	23	11.70	11.10	-2	5,349	-0.04%
2020/03/11	7	12.11	0	0.00	11.95	7	5,250	0.13%
2020/03/10	7	12.15	0	0.00	12.15	7	5,260	0.13%
2020/03/09	2	12.25	0	0.00	12.25	2	5,203	0.04%
2020/03/06	4	12.91	0	12.90	12.90	4	5,145	0.08%
2020/03/05	6	13.20	0	0.00	13.15	6	5,204	0.12%
2020/03/04	7	12.53	10	12.62	13.00	-3	5,094	-0.06%
2020/03/03	9	12.94	0	0.00	12.85	9	5,109	0.18%
2020/03/02	1	12.70	0	0.00	12.65	1	5,196	0.02%
2020/02/27	3	13.07	3	13.12	12.80	0	5,504	0.00%
2020/02/26	5	13.60	0	0.00	13.55	5	5,659	0.09%
2020/02/25	1	13.65	0	0.00	13.60	1	5,629	0.02%
2020/02/21	0	0.00	3.1	14.10	14.05	-3.1	5,540	-0.06%
2020/02/20	2	14.13	10	14.15	14.15	-8	5,523	-0.14%
2020/02/19	0	0.00	2	14.13	14.15	-2	5,561	-0.04%
2020/02/18	4	14.35	0	0.00	14.05	4	5,497	0.07%
2020/02/17	4	14.03	1	14.05	14.05	3	5,418	0.06%
2020/02/14	10	14.23	2	14.10	14.15	8	5,363	0.15%
2020/02/13	19	14.36	11	14.47	14.55	8	5,129	0.16%
2020/02/06	1	13.50	1	13.70	13.65	0	4,629	0.00%
2020/02/04	2	13.55	0	0.00	13.55	2	4,536	0.04%
2020/01/31	1	13.90	0	0.00	13.85	1	4,398	0.02%
2020/01/30	20	13.60	0	0.00	13.65	20	4,365	0.46%
2020/01/20	1	14.45	0	0.00	14.35	1	4,159	0.02%
2020/01/17	3	14.20	3	14.25	14.30	0	4,082	0.00%
2020/01/16	14	14.12	10	14.15	14.20	4	4,057	0.10%
2020/01/14	0	0.00	3	13.98	14.00	-3	3,881	-0.08%
2020/01/08	7	13.49	9	13.41	13.30	-2	3,694	-0.05%
2020/01/07	0	0.00	1	13.60	13.45	-1	3,619	-0.03%
2020/01/03	0	0.00	10	13.65	13.70	-10	3,537	-0.28%
2020/01/02	1	13.65	32	13.60	13.65	-31	3,406	-0.91%
2019/12/31	0	0.00	20	13.25	13.30	-20	3,260	-0.61%
2019/12/30	1	13.00	1	13.00	13.00	0	3,167	0.00%
2019/12/27	0	0.00	1	13.00	13.00	-1	3,153	-0.03%
2019/12/25	1	13.00	2	12.98	12.95	-1	3,265	-0.03%
2019/12/23	14	13.06	4	13.13	13.00	10	3,432	0.29%
2019/12/20	0	0.00	2	13.05	13.05	-2	3,363	-0.06%
2019/12/16	5	12.92	2	12.88	12.90	3	3,358	0.09%
2019/12/12	0	0.00	1	12.75	12.70	-1	3,258	-0.03%
2019/12/11	0	0.00	1	12.80	12.85	-1	3,243	-0.03%
2019/12/10	6	12.93	4	12.89	12.85	2	3,222	0.06%
2019/12/09	2	12.65	1	12.60	12.65	1	3,156	0.03%
2019/12/06	1	12.70	0	0.00	12.55	1	3,142	0.03%
2019/12/05	2	12.80	1	12.65	12.70	1	3,147	0.03%
2019/12/03	0	0.00	1	12.50	12.55	-1	3,175	-0.03%
2019/11/28	7	13.08	6	12.93	12.90	1	3,132	0.03%
2019/11/27	4	12.99	4	12.99	12.95	0	3,090	0.00%
2019/11/26	19	13.15	23	12.98	12.90	-4	3,041	-0.13%
2019/11/25	53	12.86	41	13.14	13.25	12	2,711	0.44%
2019/11/20	0	0.00	1.1	12.10	12.15	-1.1	2,490	-0.04%
2019/11/18	2	12.25	6	12.10	12.20	-4	2,715	-0.15%
2019/11/13	0	0.00	2	12.00	12.05	-2	2,682	-0.07%
2019/11/12	10	11.80	0	0.00	11.90	10	2,689	0.37%
2019/11/06	2	11.85	0	0.00	11.85	2	2,781	0.07%
2019/11/01	0	0.00	14	11.84	11.90	-14	2,798	-0.50%
2019/10/31	1	12.00	0	0.00	11.95	1	2,851	0.04%
2019/10/30	0	0.00	2	12.20	12.20	-2	2,873	-0.07%
2019/10/29	0	0.00	2	12.20	12.10	-2	2,909	-0.07%
2019/10/25	0	0.00	2	12.03	12.10	-2	2,983	-0.07%
2019/10/24	15	12.04	1	12.00	12.00	14	3,040	0.46%
2019/10/21	2	12.05	0	0.00	12.15	2	3,264	0.06%
2019/10/02	1	11.80	0	0.00	11.80	1	3,500	0.03%
2019/10/01	2	11.78	6	11.75	11.75	-4	3,686	-0.11%
2019/09/27	10	12.47	3	12.30	12.15	7	3,575	0.20%
2019/09/25	2	12.10	0	0.00	12.10	2	3,391	0.06%
2019/09/24	0	0.00	6	12.30	12.30	-6	3,400	-0.18%
2019/09/23	3	12.30	0	0.00	12.45	3	3,399	0.09%
2019/09/20	6	12.11	0	0.00	12.15	6	3,368	0.18%
2019/09/18	0	0.00	1	12.20	12.25	-1	3,375	-0.03%
2019/09/17	0	0.00	1	12.15	12.15	-1	3,382	-0.03%
2019/09/12	7	12.45	2	12.45	12.45	5	3,439	0.15%
2019/09/11	3	12.43	0	0.00	12.35	3	3,490	0.09%
2019/09/06	0	0.00	1	13.00	12.90	-1	3,534	-0.03%
2019/09/05	0	0.00	1	12.85	12.80	-1	3,761	-0.03%
2019/09/04	2	12.90	2	12.85	12.85	0	3,894	0.00%
2019/08/29	0	0.00	9	12.36	12.35	-9	3,850	-0.23%
2019/08/27	0	0.00	1	12.05	12.15	-1	3,777	-0.03%
2019/08/26	5	11.95	3	11.95	11.95	2	3,792	0.05%
2019/08/23	1	12.40	1	12.35	12.35	0	3,789	0.00%
2019/08/22	1	12.50	0	0.00	12.40	1	3,871	0.03%
2019/08/21	3	12.50	3	12.68	12.70	0	3,854	0.00%
2019/08/20	0	0.00	1	12.30	12.30	-1	3,713	-0.03%
2019/08/14	2	12.55	1	12.30	12.30	1	3,863	0.03%
2019/08/13	0	0.00	1	12.40	12.35	-1	3,887	-0.03%
2019/08/12	1	12.35	0	0.00	12.55	1	3,946	0.03%
2019/08/05	0	0.00	7	12.25	12.00	-7	4,550	-0.15%
2019/08/02	0	0.00	6	12.74	12.65	-6	4,635	-0.13%
2019/08/01	6	13.09	0	0.00	13.00	6	4,841	0.12%
2019/07/30	8	13.30	0	0.00	13.15	8	5,084	0.16%
2019/07/29	3	13.33	1	13.35	13.30	2	5,217	0.04%
2019/07/25	12	13.32	17	13.36	13.35	-5	6,143	-0.08%
2019/07/23	15	13.23	24	13.20	12.90	-9	6,202	-0.15%
2019/07/22	3	13.05	4	13.04	13.00	-1	6,357	-0.02%
2019/07/19	10	12.90	1	12.85	12.90	9	6,437	0.14%
2019/07/18	8	12.98	4	13.00	12.70	4	6,607	0.06%
2019/07/17	1	12.80	5	12.80	12.80	-4	6,612	-0.06%
2019/07/15	11	13.01	0	0.00	12.90	11	6,835	0.16%
2019/07/12	1	12.90	1	13.05	13.00	0	7,181	0.00%
2019/07/11	0	0.00	6	13.04	13.05	-6	7,279	-0.08%
2019/07/10	2	12.93	3	12.90	12.85	-1	7,372	-0.01%
2019/07/08	0	0.00	1	13.10	13.10	-1	7,410	-0.01%
2019/07/05	0	0.00	5	13.24	13.20	-5	7,475	-0.07%
2019/07/04	1	12.75	1	12.80	12.75	0	7,287	0.00%
2019/07/02	0	0.00	2	12.85	12.75	-2	7,403	-0.03%
2019/07/01	0	0.00	5	12.84	12.75	-5	7,445	-0.07%
2019/06/28	1	12.70	0	0.00	12.70	1	7,461	0.01%
2019/06/26	3	12.47	0	0.00	12.50	3	7,682	0.04%
2019/06/25	0	0.00	6	12.54	12.50	-6	7,759	-0.08%
2019/06/24	2	12.70	1	12.60	12.60	1	7,881	0.01%
2019/06/21	0	0.00	5	12.70	12.75	-5	7,919	-0.06%
2019/06/19	10	12.39	7	12.48	12.55	3	8,085	0.04%
2019/06/18	2	12.25	0	0.00	12.15	2	8,539	0.02%
2019/06/13	15	12.69	0	0.00	12.55	15	8,966	0.17%
2019/06/12	2	12.10	3	12.22	12.40	-1	8,724	-0.01%
2019/06/11	2	11.80	2	11.90	11.90	0	8,702	0.00%
2019/06/05	10	11.75	0	0.00	11.70	10	8,878	0.11%
2019/05/30	1	11.55	1	11.70	11.70	0	9,090	0.00%
2019/05/29	1	11.50	0	0.00	11.40	1	9,085	0.01%
2019/05/23	0	0.00	3	11.47	11.45	-3	9,128	-0.03%
2019/05/22	16.4	11.79	25	11.75	11.60	-8.6	9,199	-0.09%
2019/05/21	19	11.33	20	11.47	11.80	-1	9,195	-0.01%
2019/05/20	2	11.55	0	0.00	11.50	2	9,185	0.02%
2019/05/17	2	11.85	2	12.15	11.75	0	9,199	0.00%
2019/05/16	11	12.11	0	0.00	11.85	11	9,242	0.12%
2019/05/15	2	12.35	11	12.38	12.35	-9	9,614	-0.09%
2019/05/14	16	11.92	5	12.03	12.15	11	9,640	0.11%
2019/05/13	14	13.04	20	13.28	12.30	-6	9,585	-0.06%
2019/05/10	23	13.70	13	13.80	13.55	10	9,281	0.11%
2019/05/09	8	14.04	12	14.07	13.70	-4	9,211	-0.04%
2019/05/08	3	14.52	2	14.25	14.35	1	8,996	0.01%
2019/05/06	9	15.05	1	14.90	14.90	8	8,966	0.09%
2019/05/03	263	15.21	358	15.24	15.40	-95	8,773	-1.08%	大買/大賣/
2019/05/02	28	15.00	8	15.13	15.05	20	8,496	0.24%
2019/04/30	2	14.10	0	0.00	14.40	2	7,845	0.03%
2019/04/29	12	14.42	2	14.15	13.95	10	7,805	0.13%
2019/04/26	12	14.54	13	14.60	14.40	-1	7,745	-0.01%
2019/04/25	0	0.00	1	14.30	14.35	-1	7,529	-0.01%
2019/04/24	30	14.27	0	0.00	14.10	30	7,564	0.40%
2019/04/23	3	14.32	6	14.23	14.20	-3	7,833	-0.04%
2019/04/22	4	14.06	20	13.99	14.20	-16	7,773	-0.21%
2019/04/19	0	0.00	3	13.75	13.80	-3	7,779	-0.04%
2019/04/18	28	13.97	17	14.09	13.55	11	8,125	0.14%
2019/04/17	0	0.00	2	13.80	13.85	-2	8,543	-0.02%
2019/04/16	4	13.81	3	13.60	13.70	1	8,497	0.01%
2019/04/15	4	13.41	11	13.45	13.40	-7	8,485	-0.08%
2019/04/12	1	13.40	10	13.60	13.40	-9	8,563	-0.11%
2019/04/11	0	0.00	2	13.65	13.65	-2	8,640	-0.02%
2019/04/09	1	13.65	1	13.65	13.60	0	9,551	0.00%
2019/04/03	30	13.50	0	0.00	13.50	30	10,128	0.30%
2019/04/02	10	13.55	7	13.56	13.50	3	10,095	0.03%
2019/04/01	3	13.77	9	13.62	13.60	-6	10,052	-0.06%
2019/03/28	2	13.30	2	13.45	13.35	0	9,829	0.00%
2019/03/27	12	13.67	1	13.60	13.50	11	9,776	0.11%
2019/03/26	0	0.00	2	13.75	13.60	-2	9,659	-0.02%
2019/03/25	12	13.53	2.2	13.50	13.45	9.8	9,617	0.10%
2019/03/22	6	13.95	13	13.87	13.80	-7	9,594	-0.07%
2019/03/21	45	14.13	59	14.12	14.00	-14	9,456	-0.15%
2019/03/20	1	13.45	1	13.35	13.50	0	9,009	0.00%
2019/03/19	22	13.76	19	13.59	13.40	3	9,052	0.03%
2019/03/18	12	13.33	4	13.23	13.35	8	8,815	0.09%
2019/03/15	0	0.00	3	13.20	13.00	-3	9,164	-0.03%
2019/03/14	0	0.00	10	13.30	13.10	-10	9,366	-0.11%
2019/03/13	1	13.05	0	0.00	13.15	1	9,268	0.01%
2019/03/12	0	0.00	3	13.10	13.00	-3	9,091	-0.03%
2019/03/11	0	0.00	2	13.00	12.90	-2	9,108	-0.02%
2019/03/07	21	13.04	0	0.00	12.85	21	9,079	0.23%
2019/03/06	0	0.00	0.2	13.05	13.05	-0.2	9,066	0.00%
2019/03/05	28	13.34	33	13.20	13.15	-5	9,057	-0.06%
2019/02/27	6	12.90	0	0.00	13.00	6	8,894	0.07%
2019/02/26	3	13.05	1.2	12.94	12.85	1.8	8,866	0.02%
2019/02/25	0	0.00	3	13.07	13.00	-3	8,859	-0.03%
2019/02/22	2	12.95	7.4	13.03	13.15	-5.4	8,853	-0.06%
2019/02/21	7	13.04	3	12.97	12.90	4	8,753	0.05%
2019/02/19	20	12.90	1	13.20	12.85	19	8,593	0.22%
2019/02/18	2	13.05	30	12.85	12.85	-28	8,521	-0.33%
2019/02/15	12	13.20	3	13.30	13.10	9	8,447	0.11%
2019/02/14	13	13.43	9	13.61	13.20	4	8,325	0.05%
2019/02/13	3	12.75	3	12.75	13.00	0	7,857	0.00%
2019/02/12	1	12.75	0	0.00	12.70	1	7,717	0.01%
2019/02/11	2	12.25	0	0.00	12.25	2	7,616	0.03%
2019/01/30	0	0.00	3	12.40	12.20	-3	7,617	-0.04%
2019/01/29	3	12.30	10	12.40	12.30	-7	7,570	-0.09%
2019/01/28	3	12.50	3	12.60	12.50	0	7,513	0.00%
2019/01/25	22	12.63	24	12.66	12.65	-2	7,461	-0.03%
2019/01/24	0	0.00	1	12.50	12.50	-1	7,251	-0.01%
2019/01/23	1	12.50	1	12.40	12.40	0	7,226	0.00%
2019/01/22	2	12.40	4	12.35	12.30	-2	7,167	-0.03%
2019/01/18	4	12.36	0	0.00	12.30	4	7,118	0.06%
2019/01/17	0	0.00	12	12.61	12.45	-12	7,081	-0.17%
2019/01/16	12	12.40	0	0.00	12.50	12	7,001	0.17%
2019/01/15	73	12.92	36	12.56	12.55	37	6,863	0.54%
2019/01/11	12	12.69	7	12.86	12.60	5	6,353	0.08%
2019/01/10	2	12.95	0	0.00	12.95	2	6,139	0.03%
2019/01/09	30	12.78	53	13.08	13.10	-23	5,724	-0.40%
2019/01/07	20	12.00	1	12.05	11.95	19	4,858	0.39%
2019/01/04	2	12.08	0	0.00	12.00	2	4,802	0.04%
2019/01/03	1	12.20	2	11.85	11.90	-1	4,804	-0.02%
2019/01/02	2	12.13	1	12.35	12.05	1	4,712	0.02%
2018/12/28	26	12.09	17	12.08	12.05	9	4,475	0.20%
2018/12/27	17	11.59	35	12.17	12.20	-18	3,741	-0.48%
2018/12/26	0	0.00	1	11.10	11.10	-1	3,178	-0.03%
2018/12/19	1	11.70	1	11.65	11.35	0	3,087	0.00%
2018/12/14	0	0.00	6.4	11.59	11.50	-6.4	3,015	-0.21%
2018/12/12	2	12.15	1	12.00	11.95	1	2,954	0.03%
2018/12/11	4	12.01	11	11.91	11.80	-7	2,826	-0.25%
2018/12/10	75	12.31	62	12.26	11.80	13	2,730	0.48%
2018/12/07	2	11.55	10	11.59	11.80	-8	2,268	-0.35%
2018/12/04	1	11.65	4	11.65	11.50	-3	2,041	-0.15%
2018/11/30	0	0.00	2	11.15	11.10	-2	2,019	-0.10%
2018/11/28	0	0.00	20	11.05	11.05	-20	2,019	-0.99%
2018/11/26	0	0.00	3	10.90	10.90	-3	2,032	-0.15%
2018/11/21	5	10.85	0	0.00	10.80	5	2,009	0.25%
2018/11/19	1	10.55	0	0.00	10.55	1	1,996	0.05%
2018/11/15	20	10.45	1	10.40	10.40	19	2,020	0.94%
2018/11/06	0	0.00	7	10.15	10.10	-7	2,220	-0.32%
2018/10/31	0	0.00	1	10.10	10.05	-1	2,551	-0.04%
2018/10/25	1	9.70	0	0.00	9.72	1	2,684	0.04%
2018/10/24	2	10.05	20	10.00	10.00	-18	2,704	-0.67%
2018/10/23	2	10.00	2	9.98	9.98	0	2,783	0.00%
2018/10/22	2	10.00	2	10.15	10.15	0	2,861	0.00%
2018/10/17	0	0.00	3	10.15	10.05	-3	3,249	-0.09%
2018/10/15	2	10.05	0	0.00	10.00	2	3,510	0.06%
2018/10/11	11	9.58	7	9.64	9.51	4	3,709	0.11%
2018/09/28	0	0.00	9	11.50	11.65	-9	3,878	-0.23%
2018/09/27	1	11.80	2	11.70	11.65	-1	3,936	-0.03%
2018/09/20	2	11.25	5.3	11.24	11.15	-3.3	4,146	-0.08%
2018/09/14	0	0.00	1	11.30	11.25	-1	5,189	-0.02%
2018/09/10	0	0.00	10	11.15	11.10	-10	5,833	-0.17%
2018/09/03	1	12.00	0	0.00	11.80	1	6,623	0.02%
2018/08/29	0	0.00	27.2	12.09	12.00	-27.2	7,542	-0.36%
2018/08/28	0	0.00	2	12.15	12.05	-2	7,856	-0.03%
2018/08/27	0	0.00	10	12.00	12.05	-10	8,213	-0.12%
2018/08/24	0	0.00	5	11.70	11.75	-5	8,472	-0.06%
2018/08/23	11	11.74	3	11.60	11.80	8	9,256	0.09%
2018/08/22	0	0.00	2	11.60	11.60	-2	9,644	-0.02%
2018/08/15	0	0.00	1	11.55	11.50	-1	11,468	-0.01%
2018/08/13	4	11.96	3	11.73	11.70	1	11,519	0.01%
2018/08/10	11	12.48	6	12.63	12.40	5	11,489	0.04%
2018/08/09	3	12.70	0	0.00	12.65	3	11,474	0.03%
2018/08/08	1	12.70	115	12.90	12.65	-114	11,517	-0.99%	大賣/鉅額交易
2018/08/07	21	12.98	0	0.00	12.90	21	11,535	0.18%
2018/08/03	0	0.00	10	13.65	13.70	-10	11,680	-0.09%
2018/08/02	0	0.00	3	14.00	13.55	-3	11,713	-0.03%
2018/08/01	0	0.00	1	13.80	13.80	-1	11,702	-0.01%
2018/07/31	5	13.95	7	14.01	13.85	-2	11,793	-0.02%
2018/07/30	1	14.05	3	14.20	13.90	-2	11,765	-0.02%
2018/07/27	3	13.95	2	14.05	13.95	1	11,709	0.01%
2018/07/26	82	14.24	41	14.28	14.15	41	11,777	0.35%
2018/07/25	3	13.62	5	13.69	13.75	-2	11,423	-0.02%
2018/07/24	1	13.55	21	13.50	13.55	-20	11,391	-0.18%
2018/07/23	2	13.53	11	13.55	13.45	-9	11,384	-0.08%
2018/07/20	76	13.99	11	13.90	13.80	65	11,348	0.57%
2018/07/19	27	13.64	12	13.81	14.10	15	11,148	0.13%
2018/07/18	17	13.52	3	13.65	13.55	14	11,136	0.13%
2018/07/17	52	13.33	1	13.20	13.20	51	11,029	0.46%
2018/07/16	3	13.43	4	13.45	13.45	-1	10,985	-0.01%
2018/07/13	2	13.30	0	0.00	13.45	2	10,974	0.02%
2018/07/12	0	0.00	4	13.21	13.20	-4	10,896	-0.04%
2018/07/11	11	13.30	1	13.20	13.15	10	10,897	0.09%
2018/07/10	2	13.65	7	13.60	13.55	-5	10,881	-0.05%
2018/07/09	0	0.00	1	13.30	13.40	-1	10,827	-0.01%
2018/07/06	2	13.08	2	13.20	13.40	0	10,787	0.00%
2018/07/04	1	13.75	0	0.00	13.55	1	10,676	0.01%
2018/07/03	0	0.00	21	13.61	13.50	-21	10,551	-0.20%
2018/06/29	1	13.90	0	0.00	13.90	1	10,606	0.01%
2018/06/28	1	13.70	0	0.00	13.65	1	10,542	0.01%
2018/06/27	45	13.57	31	13.83	13.85	14	10,492	0.13%
2018/06/26	56	13.80	115	13.84	13.70	-59	10,414	-0.57%	大賣/
2018/06/25	53	13.82	43	13.72	13.30	10	9,758	0.10%
2018/06/22	18	14.36	3	14.40	14.25	15	9,550	0.16%
2018/06/21	2	14.88	8	14.75	14.70	-6	9,443	-0.06%
2018/06/20	3	14.65	3	14.60	14.90	0	9,372	0.00%
2018/06/19	11	15.19	2	14.95	14.95	9	9,163	0.10%
2018/06/15	0	0.00	10	14.98	14.95	-10	9,080	-0.11%
2018/06/14	6	14.68	18	14.86	14.65	-12	8,974	-0.13%
2018/06/13	5	14.45	3	14.45	14.35	2	8,788	0.02%
2018/06/12	13	14.79	7	14.88	14.80	6	8,634	0.07%
2018/06/11	15	15.14	27	15.23	15.20	-12	8,501	-0.14%
2018/06/08	7	14.99	5	15.03	14.95	2	8,273	0.02%
2018/06/07	17	15.12	5	15.19	15.05	12	8,130	0.15%
2018/06/06	38	15.18	17	15.12	15.40	21	7,829	0.27%
2018/06/05	2	14.55	7	14.88	14.70	-5	7,543	-0.07%
2018/06/04	27	15.25	34	15.21	15.35	-7	7,316	-0.10%
2018/06/01	11	14.69	34	14.94	14.60	-23	6,950	-0.33%
2018/05/31	21	15.65	34.4	15.61	15.10	-13.4	6,711	-0.20%
2018/05/30	38	14.64	18	14.54	14.80	20	5,943	0.34%
2018/05/29	65	14.56	26	14.73	14.70	39	5,542	0.70%
2018/05/28	7	13.50	19	13.52	13.75	-12	4,475	-0.27%
2018/05/25	0	0.00	1	12.50	12.50	-1	3,834	-0.03%
2018/05/21	0	0.00	2	12.50	12.50	-2	3,949	-0.05%
2018/05/18	0	0.00	2	12.55	12.25	-2	3,959	-0.05%
2018/05/16	2	12.35	2	12.35	12.25	0	3,909	0.00%
2018/05/15	4	12.26	2	12.25	12.20	2	3,879	0.05%
2018/05/14	2	12.20	2	12.25	12.25	0	3,949	0.00%
2018/05/11	5	12.20	9	12.04	11.95	-4	3,894	-0.10%
2018/05/10	0	0.00	2	11.75	11.80	-2	3,763	-0.05%
2018/05/09	7	11.64	8	11.60	11.65	-1	3,801	-0.03%
2018/05/08	1	11.65	33	11.69	11.65	-32	3,953	-0.81%
2018/05/03	3	11.25	3	11.20	11.15	0	3,972	0.00%
2018/04/27	0	0.00	1	10.95	10.95	-1	4,028	-0.02%
2018/04/26	10	10.95	1	11.05	10.90	9	4,139	0.22%
2018/04/24	2	11.40	3	11.30	11.25	-1	4,402	-0.02%
2018/04/20	5	11.00	0	0.00	11.00	5	4,433	0.11%
2018/04/19	1	11.00	0	0.00	11.00	1	4,676	0.02%
2018/04/13	20	11.40	5	11.50	11.40	15	5,556	0.27%
2018/04/10	0	0.00	2	11.25	11.25	-2	7,394	-0.03%
2018/04/09	1	11.45	0	0.00	11.40	1	7,521	0.01%
2018/04/03	4	11.40	3	11.45	11.50	1	7,515	0.01%
2018/04/02	8	11.74	5	11.60	11.50	3	7,518	0.04%
2018/03/31	12	11.38	12	11.35	11.40	0	7,419	0.00%
2018/03/30	0	0.00	1	11.45	11.40	-1	7,397	-0.01%
2018/03/29	5	11.40	0	0.00	11.45	5	7,401	0.07%
2018/03/28	2	11.25	0	0.00	11.25	2	7,342	0.03%
2018/03/23	3	11.20	0	0.00	11.15	3	7,383	0.04%
2018/03/21	46	11.75	43	11.65	11.60	3	7,332	0.04%
2018/03/20	1	11.40	0	0.00	11.40	1	7,201	0.01%
2018/03/16	10	11.85	0	0.00	11.75	10	7,160	0.14%
2018/03/15	8	11.90	0	0.00	11.90	8	7,164	0.11%
2018/03/13	0	0.00	1	11.95	11.85	-1	7,252	-0.01%
2018/03/12	8	11.90	10	11.95	11.90	-2	7,235	-0.03%
2018/03/09	51	12.09	97	11.94	11.80	-46	7,196	-0.64%
2018/03/07	6	11.45	4	11.50	11.30	2	6,963	0.03%
2018/03/06	10	11.55	20	11.60	11.45	-10	6,981	-0.14%
2018/03/05	40	11.25	1	11.40	11.25	39	7,105	0.55%
2018/03/01	5	11.40	5	11.45	11.40	0	7,155	0.00%
2018/02/27	10	11.54	0	0.00	11.40	10	7,166	0.14%
2018/02/23	35	11.50	0	0.00	11.40	35	7,145	0.49%
2018/02/12	25	10.63	5	10.70	10.60	20	7,023	0.28%
2018/02/08	0	0.00	6	10.80	10.85	-6	6,910	-0.09%
2018/02/07	1	11.15	1	11.05	11.05	0	6,926	0.00%
2018/02/06	4	10.88	1	10.85	10.85	3	6,946	0.04%
2018/02/05	7	11.90	0	0.00	11.85	7	6,866	0.10%
2018/02/02	2	12.48	0	0.00	12.45	2	6,799	0.03%
2018/02/01	55	13.06	60	13.01	12.85	-5	6,761	-0.07%
2018/01/31	0	0.00	10	12.90	13.05	-10	6,776	-0.15%
2018/01/30	1	12.80	0	0.00	12.65	1	6,614	0.02%
2018/01/29	0	0.00	2	12.68	12.60	-2	6,553	-0.03%
2018/01/26	11	12.69	2	12.65	12.75	9	6,514	0.14%
2018/01/24	0	0.00	10	12.70	12.55	-10	6,401	-0.16%
2018/01/23	1	12.60	416	12.68	12.55	-415	6,370	-6.51%	大賣/鉅額交易
2018/01/22	0	0.00	5	12.53	12.60	-5	6,293	-0.08%
2018/01/19	1	12.60	0	0.00	12.40	1	6,280	0.02%
2018/01/18	424	12.96	102	12.87	12.50	322	6,271	5.13%	大買/大賣/鉅額交易
2018/01/17	53	12.33	29	12.53	12.45	24	6,067	0.40%
2018/01/16	25	12.35	1	12.35	12.40	24	5,996	0.40%
2018/01/15	5	12.31	4	12.75	12.20	1	5,924	0.02%
2018/01/12	52	13.04	0	0.00	12.80	52	5,731	0.91%
2018/01/11	2	13.15	11	12.83	12.95	-9	5,662	-0.16%
2018/01/10	96	13.30	99	13.18	13.05	-3	5,506	-0.05%
2018/01/09	1	12.80	9	12.79	12.80	-8	5,365	-0.15%
2018/01/08	113	13.40	102	13.39	13.15	11	5,139	0.21%	大買/大賣/
2018/01/05	37	12.36	18	12.29	12.80	19	4,280	0.44%
2018/01/04	17	11.56	23	11.58	11.65	-6	3,617	-0.17%
2018/01/03	6	11.05	0	0.00	10.95	6	3,259	0.18%