友訊 (2332)-國票券商分點個股進出

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
17.90
漲跌
--
漲幅
0.00%
成交量
1,338張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:13:30

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	2.5	17.85	11.9	17.85	17.90	-9.4	3,101	-0.30%
2024/05/06	1.9	17.92	0.1	17.93	17.90	1.8	3,099	0.06%
2024/05/03	3.1	18.10	1.9	18.00	17.85	1.2	3,106	0.04%
2024/05/02	0.9	17.88	1	17.82	18.00	0	3,102	0.00%
2024/04/30	1	17.87	0	0.00	17.90	1	3,122	0.03%
2024/04/29	1	17.85	0.6	17.79	17.85	0.4	3,233	0.01%
2024/04/26	2.6	17.69	0.5	17.77	17.70	2.1	3,231	0.07%
2024/04/25	0	17.60	1.9	17.63	17.65	-1.9	3,228	-0.06%
2024/04/24	0.5	17.66	1.5	17.71	17.75	-0.9	3,258	-0.03%
2024/04/23	1	17.60	0.8	17.55	17.55	0.3	3,286	0.01%
2024/04/22	2.1	17.55	0	0.00	17.50	2.1	3,312	0.06%
2024/04/19	0	0.00	0.7	17.29	17.20	-0.7	3,292	-0.02%
2024/04/18	0.2	17.55	4	17.59	17.60	-3.8	3,263	-0.12%
2024/04/17	4	17.46	4	17.56	17.50	0	3,279	0.00%
2024/04/16	10	17.50	4.4	17.45	17.30	5.6	3,278	0.17%
2024/04/15	2.4	17.95	2.2	18.10	17.90	0.2	3,254	0.01%
2024/04/12	0.2	18.00	0	0.00	18.10	0.2	3,246	0.01%
2024/04/11	28	17.99	3	17.91	17.90	25	3,211	0.78%
2024/04/10	4	18.35	3.1	18.35	18.35	0.9	3,160	0.03%
2024/04/09	2.1	18.36	0	0.00	18.30	2.1	3,157	0.07%
2024/04/08	0	0.00	2	18.40	18.40	-2	3,193	-0.06%
2024/04/03	11	18.40	5.7	18.44	18.40	5.3	3,184	0.17%
2024/04/02	1.6	18.57	1.5	18.63	18.55	0	3,216	0.00%
2024/04/01	1.1	18.56	0.1	18.60	18.70	1	3,228	0.03%
2024/03/29	0.7	18.55	11.1	18.55	18.60	-10.4	3,243	-0.32%
2024/03/28	0.6	18.57	0.9	18.64	18.55	-0.3	3,246	-0.01%
2024/03/27	9.4	18.61	0	0.00	18.60	9.4	3,246	0.29%
2024/03/26	1	18.70	1.2	18.53	18.50	-0.2	3,265	-0.01%
2024/03/25	0.1	18.90	1.4	18.87	18.85	-1.3	3,270	-0.04%
2024/03/22	1.4	18.71	0.4	18.62	18.70	1	3,321	0.03%
2024/03/21	0.4	18.55	5	18.65	18.65	-4.6	3,372	-0.14%
2024/03/20	44	18.46	0	18.75	18.45	44	3,389	1.30%
2024/03/19	55	18.75	0.4	18.79	18.70	54.6	3,423	1.59%
2024/03/18	0.7	18.74	0	18.75	18.85	0.7	3,496	0.02%
2024/03/15	10	18.63	5	18.50	18.55	5	3,534	0.14%
2024/03/14	10	18.60	0	0.00	18.50	10	3,575	0.28%
2024/03/13	0.4	19.04	0.1	18.99	18.70	0.4	3,605	0.01%
2024/03/12	58.4	18.98	0.2	19.05	18.95	58.2	3,627	1.61%
2024/03/11	0.2	18.85	0	0.00	18.95	0.2	3,704	0.00%
2024/03/08	10	18.95	1	19.17	18.85	9	3,901	0.23%
2024/03/07	6	19.42	1.1	19.65	19.20	4.9	4,005	0.12%
2024/03/06	1.1	19.65	5.4	19.60	19.50	-4.3	4,070	-0.11%
2024/03/05	0.9	19.63	3.2	19.54	19.70	-2.3	4,347	-0.05%
2024/03/04	7.7	19.56	0	0.00	19.65	7.7	4,287	0.18%
2024/03/01	0	0.00	1.3	19.19	19.10	-1.3	4,119	-0.03%
2024/02/29	0.8	19.30	5.6	19.38	19.35	-4.9	4,093	-0.12%
2024/02/27	1.8	19.61	1.5	19.42	19.15	0.2	4,082	0.01%
2024/02/26	1.5	19.60	6.3	19.54	19.40	-4.8	4,054	-0.12%
2024/02/23	7.3	19.53	3.4	19.77	19.30	3.9	4,030	0.10%
2024/02/22	1.4	19.71	0.2	19.80	19.60	1.2	4,046	0.03%
2024/02/21	0.2	19.63	6.5	19.69	19.60	-6.3	4,036	-0.16%
2024/02/20	8.5	19.82	14.6	19.81	19.95	-6.1	3,996	-0.15%
2024/02/19	3.6	19.52	0	19.50	19.40	3.5	3,815	0.09%
2024/02/16	44	19.47	0	0.00	19.55	44	3,839	1.15%
2024/02/15	21.9	19.37	0	0.00	19.40	21.9	3,810	0.57%
2024/02/05	0	0.00	4.8	19.07	18.95	-4.8	3,731	-0.13%
2024/02/02	0.1	19.45	1.7	19.47	19.35	-1.6	3,719	-0.04%
2024/02/01	13.7	19.77	2.1	19.69	19.70	11.6	3,723	0.31%
2024/01/31	1.1	19.24	5	19.30	19.35	-3.9	3,641	-0.11%
2024/01/30	0	0.00	0.8	19.37	19.35	-0.8	3,672	-0.02%
2024/01/29	11.8	19.40	0	0.00	19.50	11.8	3,717	0.32%
2024/01/26	2	19.48	2.3	19.41	19.35	-0.3	3,744	-0.01%
2024/01/25	0	0.00	1.6	19.43	19.45	-1.6	3,756	-0.04%
2024/01/24	1.8	19.60	0.8	19.58	19.50	1.1	3,761	0.03%
2024/01/23	6.8	19.50	5.8	19.31	19.65	1	3,783	0.03%
2024/01/22	1.9	18.87	0.4	18.90	19.00	1.5	3,668	0.04%
2024/01/19	0.5	18.55	0.5	18.62	18.70	0	3,666	0.00%
2024/01/18	9.6	18.70	3.2	18.52	18.50	6.4	3,690	0.17%
2024/01/17	1.4	18.51	4	18.80	18.60	-2.6	3,681	-0.07%
2024/01/16	9.1	18.85	0.1	19.15	18.80	9	3,684	0.24%
2024/01/15	3.1	19.13	2	19.15	19.20	1.1	3,671	0.03%
2024/01/12	0	0.00	0.7	19.15	19.10	-0.7	3,705	-0.02%
2024/01/11	0.7	19.03	2	19.05	19.10	-1.3	3,724	-0.03%
2024/01/10	2	19.10	2.1	19.06	19.05	-0.1	3,792	0.00%
2024/01/09	0.1	19.30	0.2	19.25	19.20	-0.1	3,837	0.00%
2024/01/08	0	0.00	3.2	19.50	19.35	-3.2	3,868	-0.08%
2024/01/05	6.3	19.59	3	19.50	19.40	3.3	3,889	0.08%
2024/01/04	0.1	19.70	4.4	19.60	19.50	-4.3	3,914	-0.11%
2024/01/03	0.2	20.00	7.5	20.06	19.90	-7.3	3,934	-0.19%
2024/01/02	8.5	20.29	8.4	20.12	20.05	0.1	3,931	0.00%
2023/12/29	2	19.98	13.7	19.99	19.95	-11.7	3,884	-0.30%
2023/12/28	3.3	19.99	3.8	20.02	20.10	-0.5	3,908	-0.01%
2023/12/27	3.2	19.68	1.3	19.79	19.80	1.9	3,899	0.05%
2023/12/26	0.3	19.54	0.6	19.55	19.60	-0.3	3,925	-0.01%
2023/12/25	0.6	19.45	0.1	19.40	19.30	0.5	3,937	0.01%
2023/12/22	0.1	19.65	0	0.00	19.45	0.1	3,963	0.00%
2023/12/21	0	0.00	1.9	19.55	19.55	-1.9	4,001	-0.05%
2023/12/20	1.8	19.72	3.1	19.71	19.65	-1.3	4,019	-0.03%
2023/12/19	9.2	19.40	5.8	19.52	19.35	3.4	4,034	0.08%
2023/12/18	4.8	19.98	6.3	20.19	19.80	-1.5	4,110	-0.04%
2023/12/15	1.1	19.80	0.5	19.85	19.80	0.6	4,472	0.01%
2023/12/14	3.8	19.73	10.9	20.03	19.80	-7.2	4,614	-0.16%
2023/12/13	15.9	20.19	6.5	19.95	19.80	9.4	4,622	0.20%
2023/12/12	3.6	19.95	1.4	19.87	19.75	2.3	4,650	0.05%
2023/12/11	2.5	19.97	4	19.85	19.80	-1.5	4,740	-0.03%
2023/12/08	7	19.99	0	0.00	20.00	7	4,773	0.15%
2023/12/07	2	20.10	15	20.08	20.00	-13	4,822	-0.27%
2023/12/06	7	20.36	0.8	20.32	20.20	6.2	4,889	0.13%
2023/12/05	11.8	20.44	2.2	20.29	20.25	9.6	4,902	0.20%
2023/12/04	17.3	20.40	0	0.00	20.45	17.3	4,908	0.35%
2023/12/01	12	20.25	3.5	20.17	20.15	8.5	4,873	0.17%
2023/11/30	8.2	20.16	10.4	19.62	20.40	-2.2	4,859	-0.05%
2023/11/29	7.6	19.32	1.3	19.34	19.25	6.3	4,757	0.13%
2023/11/28	0.1	19.20	0	0.00	19.20	0.1	4,929	0.00%
2023/11/27	3.6	19.28	0	19.25	19.00	3.6	5,049	0.07%
2023/11/24	0.1	19.25	0.4	19.33	19.30	-0.3	5,202	-0.01%
2023/11/22	1.1	19.25	6.5	19.26	19.30	-5.5	5,940	-0.09%
2023/11/21	8.3	19.37	12	19.35	19.30	-3.7	6,510	-0.06%
2023/11/20	0	0.00	6.4	19.11	19.05	-6.4	7,012	-0.09%
2023/11/17	16.4	18.87	0	18.90	18.95	16.4	7,665	0.21%
2023/11/16	0.4	18.75	11	18.79	18.85	-10.6	8,482	-0.12%
2023/11/15	12	18.57	1	18.55	18.55	11	9,314	0.12%
2023/11/14	0	0.00	3	18.65	18.70	-3	9,980	-0.03%
2023/11/13	0	0.00	0	18.50	18.45	0	10,557	0.00%
2023/11/10	3	18.55	0	18.50	18.40	3	11,187	0.03%
2023/11/09	0	0.00	0	18.70	18.40	0	11,493	0.00%
2023/11/08	0	0.00	3	18.75	18.70	-3	11,493	-0.03%
2023/11/07	3	18.72	1.2	18.91	18.65	1.8	11,485	0.02%
2023/11/06	1.2	18.89	3	18.98	19.00	-1.8	11,481	-0.02%
2023/11/03	8	18.63	0	18.67	18.65	8	11,438	0.07%
2023/11/02	0	18.55	4	18.65	18.55	-4	11,430	-0.03%
2023/11/01	4	18.28	1.3	18.40	18.35	2.7	11,461	0.02%
2023/10/31	1.3	18.75	2.3	18.89	18.30	-1	11,466	-0.01%
2023/10/30	2.3	18.59	0.4	18.63	18.55	1.9	11,500	0.02%
2023/10/27	0.4	18.56	0	0.00	18.45	0.4	11,523	0.00%
2023/10/26	2	18.48	0	0.00	18.35	2	11,568	0.02%
2023/10/25	12	18.95	2.1	18.97	18.85	9.9	11,596	0.09%
2023/10/24	2.1	18.53	1	18.59	18.85	1.1	11,611	0.01%
2023/10/23	1	18.56	0.6	18.74	18.50	0.4	11,634	0.00%
2023/10/20	10.6	18.69	1.5	18.27	18.55	9.1	11,654	0.08%
2023/10/19	1.5	18.55	0	0.00	18.70	1.5	11,696	0.01%
2023/10/18	0	0.00	1.6	18.88	18.55	-1.6	11,729	-0.01%
2023/10/17	6.6	19.23	0	0.00	18.95	6.6	11,785	0.06%
2023/10/13	0	0.00	5.2	19.66	19.65	-5.2	12,001	-0.04%
2023/10/12	35.2	20.03	0	0.00	20.00	35.2	12,084	0.29%
2023/10/11	1.1	19.98	1	19.70	19.70	0.1	12,103	0.00%
2023/10/05	2	20.40	2.1	20.36	20.35	-0.1	12,157	0.00%
2023/10/04	0.1	20.00	2	20.09	20.25	-1.9	12,249	-0.02%
2023/10/03	39	20.32	1.9	20.54	20.25	37.1	12,311	0.30%
2023/10/02	2.4	20.52	2	20.50	20.65	0.4	12,400	0.00%
2023/09/28	5	20.22	4	20.14	20.10	1	12,461	0.01%
2023/09/27	33	19.95	0.2	20.00	20.05	32.8	12,566	0.26%
2023/09/26	1.2	20.21	7.8	20.13	20.10	-6.6	12,762	-0.05%
2023/09/25	0.8	20.22	6	20.28	20.35	-5.2	13,199	-0.04%
2023/09/22	9	20.03	0	0.00	19.90	9	13,386	0.07%
2023/09/21	7	19.94	39.1	19.93	19.90	-32.1	13,530	-0.24%
2023/09/20	55.1	20.93	38.3	21.03	20.35	16.8	13,698	0.12%
2023/09/19	15.3	21.14	16.3	21.22	21.10	-0.9	13,631	-0.01%
2023/09/18	26.3	20.94	6	21.03	20.85	20.3	13,624	0.15%
2023/09/15	28	21.03	10.4	21.06	21.00	17.6	13,665	0.13%
2023/09/14	20	21.21	24.9	21.44	21.20	-4.9	13,596	-0.04%
2023/09/13	92.3	21.32	10.8	21.17	21.10	81.5	13,585	0.60%
2023/09/12	38	21.57	17	21.57	21.45	21.1	13,828	0.15%
2023/09/11	29.2	21.89	140.9	22.06	21.70	-111.8	14,095	-0.79%	大賣/鉅額交易
2023/09/08	6	22.90	11.5	22.77	22.60	-5.6	14,002	-0.04%
2023/09/07	7.5	23.19	19	23.29	23.05	-11.5	13,929	-0.08%
2023/09/06	5.8	24.13	41.1	24.24	23.85	-35.3	13,788	-0.26%
2023/09/05	17.8	24.18	11.8	24.09	24.05	6.1	13,681	0.04%
2023/09/04	171.9	24.20	23.1	24.19	24.00	148.8	13,625	1.09%	大買/鉅額交易
2023/09/01	9	24.70	5.9	24.76	24.70	3.1	13,482	0.02%
2023/08/31	15.8	25.11	7.4	25.19	25.05	8.3	13,413	0.06%
2023/08/30	5.9	25.33	9.7	25.29	25.10	-3.8	13,465	-0.03%
2023/08/29	10.1	25.18	11.7	25.18	25.05	-1.6	13,510	-0.01%
2023/08/28	50.4	25.98	136.1	25.48	25.55	-85.6	13,347	-0.64%	大賣/
2023/08/25	65.5	25.95	35.5	26.10	25.85	30.1	12,969	0.23%
2023/08/24	11.1	25.67	39.2	25.67	25.65	-28.1	12,541	-0.22%
2023/08/23	116.1	25.67	488.1	25.61	25.40	-371.9	12,051	-3.09%	大買/大賣/鉅額交易
2023/08/22	38.8	25.18	51	25.56	25.25	-12.2	11,505	-0.11%
2023/08/21	238.7	25.37	45.1	25.12	25.40	193.6	10,725	1.80%	大買/鉅額交易
2023/08/18	29.4	23.64	69	23.66	23.50	-39.6	9,920	-0.40%
2023/08/17	28.6	21.92	45.9	22.66	22.95	-17.4	9,282	-0.19%
2023/08/16	26.5	21.50	66.9	21.74	21.40	-40.4	8,851	-0.46%
2023/08/15	7	21.15	35.5	20.75	21.15	-28.5	8,551	-0.33%
2023/08/14	4.9	19.29	7.1	19.27	19.25	-2.2	8,335	-0.03%
2023/08/11	0.8	19.55	1.3	19.51	19.45	-0.5	8,357	-0.01%
2023/08/10	0.1	19.80	3.4	19.63	19.50	-3.3	8,455	-0.04%
2023/08/09	5.7	20.02	0.1	20.05	19.90	5.6	8,519	0.07%
2023/08/08	0.8	19.90	5.4	19.97	19.95	-4.5	8,578	-0.05%
2023/08/07	5.9	20.31	2.4	20.25	20.30	3.5	8,593	0.04%
2023/08/04	3.1	19.73	0.1	19.55	19.95	3	8,556	0.03%
2023/08/02	20.2	20.05	66.9	19.69	19.70	-46.6	8,548	-0.55%
2023/08/01	0.5	20.00	9.8	20.06	20.10	-9.3	8,481	-0.11%
2023/07/31	3.9	20.30	11.9	20.21	20.15	-8	8,456	-0.09%
2023/07/28	0	0.00	5.2	19.94	20.00	-5.2	8,417	-0.06%
2023/07/27	2.3	20.07	4.4	20.08	20.20	-2.1	8,365	-0.02%
2023/07/26	0.2	20.50	5.1	20.28	20.00	-5	8,338	-0.06%
2023/07/25	5.3	20.61	1.5	20.58	20.60	3.8	8,283	0.05%
2023/07/24	26.7	20.72	3.8	20.39	20.25	22.8	8,262	0.28%
2023/07/21	1.9	20.70	3.3	20.82	20.85	-1.4	8,196	-0.02%
2023/07/20	14.3	20.82	11.5	20.72	20.65	2.8	8,173	0.03%
2023/07/19	9.6	22.18	188.5	21.58	21.50	-178.9	8,036	-2.23%	大賣/鉅額交易
2023/07/18	4.3	22.29	6.1	21.96	21.90	-1.8	7,922	-0.02%
2023/07/17	14.4	22.28	6.4	22.30	22.45	7.9	7,832	0.10%
2023/07/14	8	21.58	11.1	21.79	21.80	-3.1	7,763	-0.04%
2023/07/13	8.6	21.89	71.8	21.52	21.45	-63.2	7,781	-0.81%
2023/07/12	0	0.00	5.8	21.61	21.45	-5.8	7,805	-0.07%
2023/07/11	24	21.98	28	21.95	21.95	-4	7,776	-0.05%
2023/07/10	10	22.20	8	22.54	22.50	2.1	7,679	0.03%
2023/07/07	0	0.00	21.7	22.11	22.15	-21.7	7,624	-0.29%
2023/07/06	0	0.00	4.5	22.42	22.45	-4.5	7,518	-0.06%
2023/07/05	8	22.23	7.2	22.31	22.25	0.8	7,433	0.01%
2023/07/04	5	22.55	18.2	22.45	22.55	-13.2	7,337	-0.18%
2023/07/03	23.9	22.62	30.9	23.02	23.15	-7	7,169	-0.10%
2023/06/30	1	21.80	7.9	21.77	21.85	-6.9	6,712	-0.10%
2023/06/29	0	0.00	9.4	21.43	21.45	-9.4	6,520	-0.14%
2023/06/28	9	21.34	16.8	21.39	21.15	-7.8	6,379	-0.12%
2023/06/27	21	21.29	32.1	21.29	20.70	-11.1	6,202	-0.18%
2023/06/26	20.4	21.33	4.2	21.25	21.05	16.2	6,024	0.27%
2023/06/21	14	20.87	2.3	20.54	21.05	11.8	6,067	0.19%
2023/06/20	8.1	20.30	0.6	20.10	20.25	7.5	6,010	0.13%
2023/06/19	4.3	19.97	6.7	20.01	19.95	-2.4	6,005	-0.04%
2023/06/16	5.4	20.89	8.3	20.75	20.60	-2.9	5,875	-0.05%
2023/06/15	20	21.20	22.1	21.51	21.85	-2.1	5,554	-0.04%
2023/06/14	2.1	20.53	0.8	20.50	20.45	1.2	5,187	0.02%
2023/06/13	2.7	20.58	4.1	20.51	20.50	-1.3	5,194	-0.03%
2023/06/12	1.3	20.49	1.7	20.41	20.45	-0.4	5,178	-0.01%
2023/06/09	7.8	20.67	2	20.75	20.80	5.8	5,123	0.11%
2023/06/08	12.7	20.82	11.6	20.76	20.65	1.1	5,146	0.02%
2023/06/07	3.9	20.86	2.2	20.66	20.70	1.7	5,100	0.03%
2023/06/06	7.4	20.90	11.6	20.85	20.80	-4.2	5,069	-0.08%
2023/06/05	36.3	21.62	5.2	21.34	21.45	31.1	4,996	0.62%
2023/06/02	6.6	21.49	7.8	21.33	21.65	-1.2	4,862	-0.03%
2023/06/01	16.3	20.93	4.8	20.98	20.95	11.4	4,763	0.24%
2023/05/31	17.2	20.80	10.1	20.88	20.90	7.1	4,730	0.15%
2023/05/30	32.4	20.43	6.2	20.47	20.60	26.3	4,667	0.56%
2023/05/29	6.1	20.00	0.2	20.05	19.95	5.9	4,623	0.13%
2023/05/26	7.5	19.55	8.5	19.73	19.50	-1	4,719	-0.02%
2023/05/25	8.1	20.04	10.8	20.06	20.20	-2.7	4,685	-0.06%
2023/05/24	8.3	20.25	1	20.35	20.25	7.3	4,643	0.16%
2023/05/23	7	20.13	7.1	20.23	20.10	-0.1	4,580	0.00%
2023/05/22	7.2	20.18	7.6	20.28	20.35	-0.4	4,516	-0.01%
2023/05/19	27.5	19.90	27.7	19.89	20.05	-0.2	4,386	0.00%
2023/05/18	6.6	19.14	40.2	19.08	19.20	-33.6	4,153	-0.81%
2023/05/17	23.8	19.07	47.2	19.15	18.90	-23.4	4,090	-0.57%
2023/05/16	6.5	19.11	4.3	19.09	19.05	2.1	4,108	0.05%
2023/05/15	25.3	18.77	31.4	18.87	19.25	-6.2	4,194	-0.15%
2023/05/12	15.3	17.85	51.7	17.59	18.55	-36.4	4,105	-0.89%
2023/05/11	15.3	17.85	51.7	17.59	17.50	-36.4	4,037	-0.90%
2023/05/10	0.5	17.85	1.3	17.86	17.85	-0.8	4,010	-0.02%
2023/05/09	1.8	18.07	1.6	18.10	18.10	0.1	3,994	0.00%
2023/05/08	1.7	17.91	20.7	17.85	18.05	-19	3,984	-0.48%
2023/05/05	17.7	18.09	0.1	18.20	18.00	17.6	3,978	0.44%
2023/05/04	1.8	17.85	25.1	17.93	18.00	-23.2	3,986	-0.58%
2023/05/03	1	17.70	1.1	17.73	17.70	-0.1	3,983	0.00%
2023/05/02	0.8	17.73	23.2	17.85	17.90	-22.4	3,985	-0.56%
2023/04/28	10.5	17.74	13.6	17.70	17.65	-3.1	3,997	-0.08%
2023/04/27	0.5	17.49	1.2	17.53	17.55	-0.7	4,001	-0.02%
2023/04/26	9.2	17.23	2.7	17.31	17.40	6.5	4,001	0.16%
2023/04/25	18	17.58	5.8	17.48	17.40	12.2	3,995	0.30%
2023/04/24	0.1	17.95	1.3	17.92	17.85	-1.1	3,961	-0.03%
2023/04/21	33.8	18.22	36.6	18.26	17.75	-2.8	3,969	-0.07%
2023/04/20	15	18.80	19.9	18.96	18.55	-4.9	3,906	-0.13%
2023/04/19	4.4	19.05	15.3	19.20	18.95	-10.9	3,867	-0.28%
2023/04/18	20.2	18.93	5.2	19.07	19.00	15	3,884	0.39%
2023/04/17	10.9	19.20	18	19.25	19.30	-7.1	3,808	-0.19%
2023/04/14	7.2	18.79	0.1	18.65	18.85	7.1	3,731	0.19%
2023/04/13	4	18.78	0.7	18.71	18.60	3.3	3,694	0.09%
2023/04/12	6.1	18.86	1.2	18.91	18.95	4.9	3,676	0.13%
2023/04/11	5	18.75	4.1	18.79	18.80	0.9	3,635	0.03%
2023/04/10	4.9	18.54	1.2	18.50	18.65	3.7	3,644	0.10%
2023/04/07	1.4	18.65	8.6	18.73	18.75	-7.2	3,704	-0.19%
2023/04/06	8.4	18.69	0.7	18.62	18.85	7.7	3,926	0.19%
2023/03/31	1.5	18.22	10.7	18.30	18.20	-9.2	3,907	-0.23%
2023/03/30	2.5	18.24	23.2	18.33	18.35	-20.8	3,963	-0.52%
2023/03/29	1	18.32	2.6	18.44	18.30	-1.7	4,340	-0.04%
2023/03/28	25.1	18.67	51.3	18.80	18.60	-26.2	4,519	-0.58%
2023/03/27	21.7	18.61	33	18.76	18.85	-11.3	4,384	-0.26%
2023/03/24	47	18.15	72	18.20	18.15	-25	4,212	-0.59%
2023/03/23	3.9	17.39	1.2	17.51	17.35	2.7	3,994	0.07%
2023/03/22	2.3	16.94	14.5	17.08	17.05	-12.2	3,937	-0.31%
2023/03/21	1	16.70	1.8	16.73	16.65	-0.8	3,908	-0.02%
2023/03/20	0.9	16.43	1.1	16.59	16.55	-0.2	3,911	-0.01%
2023/03/17	0	0.00	16	16.30	16.45	-16	3,900	-0.41%
2023/03/16	15	16.08	13.7	16.28	16.05	1.3	3,887	0.03%
2023/03/15	6.4	16.85	3.5	16.77	16.65	2.9	3,842	0.08%
2023/03/14	5	16.65	0.9	16.65	16.75	4.1	3,824	0.11%
2023/03/13	0.5	16.55	5.3	16.64	16.75	-4.8	3,811	-0.13%
2023/03/10	1.2	17.02	4.1	16.98	16.95	-2.9	3,757	-0.08%
2023/03/09	0	0.00	12.8	17.41	17.35	-12.8	3,739	-0.34%
2023/03/08	8.4	17.53	11.3	17.66	17.65	-2.9	3,715	-0.08%
2023/03/07	23.8	17.51	19.2	17.53	17.50	4.5	3,682	0.12%
2023/03/06	132.7	17.88	23.3	17.74	17.55	109.4	3,634	3.01%	大買/鉅額交易
2023/03/03	244.3	17.60	18.9	17.55	17.55	225.4	3,525	6.39%	大買/鉅額交易
2023/03/02	10.7	17.47	30.1	17.53	17.50	-19.4	3,447	-0.56%
2023/03/01	321	17.52	3.5	17.19	17.20	317.5	3,345	9.49%	大買/鉅額交易
2023/02/24	35.4	17.16	20.9	17.39	17.20	14.5	3,224	0.45%
2023/02/23	0.7	16.85	4.1	17.10	16.80	-3.4	3,048	-0.11%
2023/02/22	31.1	16.51	1.2	16.59	16.75	29.9	2,946	1.02%
2023/02/21	2.5	16.70	22	16.70	16.85	-19.4	2,910	-0.67%
2023/02/20	13.2	16.75	6.1	16.80	16.75	7.1	2,906	0.24%
2023/02/17	1.2	16.60	28.7	16.59	16.65	-27.4	2,861	-0.96%
2023/02/16	17	16.67	8.9	16.76	16.60	8.1	2,839	0.29%
2023/02/15	1.3	16.15	3.2	16.21	16.20	-1.8	2,741	-0.07%
2023/02/14	26.2	16.26	1.8	16.26	16.35	24.4	2,703	0.90%
2023/02/13	5.4	16.10	92.5	16.25	16.25	-87.1	2,643	-3.30%
2023/02/10	7	15.34	1.1	15.30	15.30	6	2,454	0.24%
2023/02/09	2.9	15.55	0	15.55	15.55	2.8	2,453	0.12%
2023/02/08	0	15.65	0	15.65	15.55	0	2,458	0.00%
2023/02/07	1	15.55	1.7	15.53	15.55	-0.7	2,448	-0.03%
2023/02/06	0	15.67	0.6	15.65	15.60	-0.6	2,451	-0.03%
2023/02/03	11	15.65	0.4	15.65	15.60	10.6	2,442	0.43%
2023/02/02	3.4	15.65	0	0.00	15.70	3.4	2,429	0.14%
2023/02/01	3.5	15.40	9.3	15.56	15.55	-5.8	2,412	-0.24%
2023/01/31	1.8	15.36	0.6	15.40	15.35	1.2	2,401	0.05%
2023/01/30	1.3	15.20	4	15.35	15.25	-2.7	2,387	-0.11%
2023/01/13	0	0.00	0.8	15.23	15.05	-0.8	2,350	-0.03%
2023/01/12	0.8	15.40	0	15.40	15.30	0.8	2,395	0.03%
2023/01/11	0	15.35	0	0.00	15.35	0	2,395	0.00%
2023/01/09	7	15.50	0	15.60	15.55	7	2,397	0.29%
2023/01/06	0	15.10	0	0.00	15.60	0	2,400	0.00%
2023/01/05	15	15.17	0	0.00	15.05	15	2,406	0.62%
2022/12/30	0	0.00	2	14.80	14.85	-2	2,440	-0.08%
2022/12/29	2	14.78	0	0.00	14.75	2	2,486	0.08%
2022/12/28	5	15.09	0	0.00	14.85	5	2,505	0.20%
2022/12/27	38	15.42	0	0.00	15.35	38	2,469	1.54%
2022/12/26	9	15.93	32	15.96	15.80	-23	2,385	-0.96%
2022/12/23	4	15.80	5.9	15.71	15.60	-1.9	2,128	-0.09%
2022/12/22	31	15.69	6.3	15.61	15.60	24.7	2,091	1.18%
2022/12/21	30.3	16.15	16	16.00	15.80	14.3	2,031	0.70%
2022/12/20	1	16.05	45	16.15	16.15	-44	1,621	-2.71%
2022/12/19	0	0.00	0.6	14.80	14.70	-0.6	1,413	-0.04%
2022/12/16	6.1	14.70	7.6	14.89	14.95	-1.4	1,438	-0.10%
2022/12/15	18	15.05	0.1	15.05	15.05	17.9	1,430	1.25%
2022/12/14	0.9	15.00	17	15.10	15.05	-16.1	1,455	-1.11%
2022/12/13	6.3	15.10	5	15.09	15.05	1.3	1,460	0.09%
2022/12/12	0	14.85	26	15.02	14.95	-26	1,485	-1.75%
2022/12/09	23	14.65	0	0.00	14.60	23	1,491	1.54%
2022/12/08	1	14.65	0	14.65	14.65	1	1,521	0.07%
2022/12/07	35	14.85	0	0.00	14.65	35	1,544	2.27%
2022/12/06	0	0.00	0.6	15.00	14.80	-0.6	1,619	-0.04%
2022/12/05	3.6	15.17	6.4	15.29	15.05	-2.8	1,705	-0.17%
2022/12/02	0.4	15.10	1	15.25	15.25	-0.6	1,761	-0.03%
2022/12/01	7	15.35	17	15.31	15.15	-10	1,801	-0.56%
2022/11/30	0	14.98	14	14.95	15.00	-14	1,812	-0.77%
2022/11/29	4	14.25	4	14.65	14.85	0	1,891	0.00%
2022/11/28	0	0.00	0.4	14.46	14.45	-0.4	1,964	-0.02%
2022/11/25	0.4	14.70	0.3	14.73	14.55	0.1	1,991	0.00%
2022/11/24	14.3	14.60	10	14.70	14.60	4.3	1,997	0.21%
2022/11/23	3	14.50	0	0.00	14.55	3	1,999	0.15%
2022/11/21	22	14.42	0	0.00	14.30	22	2,145	1.03%
2022/11/18	4	14.70	0.3	14.80	14.50	3.7	2,168	0.17%
2022/11/17	6.3	14.65	0	0.00	14.65	6.3	2,170	0.29%
2022/11/16	0	0.00	0.2	14.85	14.50	-0.2	2,186	-0.01%
2022/11/15	0.2	14.90	0	14.95	14.85	0.2	2,221	0.01%
2022/11/14	0	14.95	10	15.05	15.00	-10	2,240	-0.45%
2022/11/11	0	0.00	1	15.06	14.90	-1	2,278	-0.04%
2022/11/10	0	0.00	0.5	15.03	15.00	-0.5	2,367	-0.02%
2022/11/09	0.1	15.15	0.2	15.08	15.05	-0.2	3,088	-0.01%
2022/11/08	1	15.00	0.1	15.05	14.95	0.9	3,093	0.03%
2022/11/07	0.3	14.95	0	0.00	14.95	0.3	3,093	0.01%
2022/11/04	0.8	14.80	0	15.00	15.05	0.8	3,118	0.03%
2022/11/03	0	14.95	10	14.90	15.00	-10	3,132	-0.32%
2022/11/02	0	14.85	0.5	14.90	14.90	-0.4	3,183	-0.01%
2022/11/01	0	0.00	0	14.70	14.70	0	3,283	0.00%
2022/10/31	0.8	14.45	1	14.55	14.55	-0.2	3,355	-0.01%
2022/10/28	11	14.60	2.1	14.54	14.40	8.9	3,438	0.26%
2022/10/27	0	14.80	0.4	14.80	14.85	-0.4	3,520	-0.01%
2022/10/26	0	14.75	1	14.72	14.65	-1	3,690	-0.03%
2022/10/25	0	0.00	1.2	14.75	14.75	-1.2	3,749	-0.03%
2022/10/24	0.1	14.65	0	14.65	14.60	0.1	3,837	0.00%
2022/10/21	1	14.70	0.3	14.51	14.50	0.7	3,915	0.02%
2022/10/20	2.2	14.60	4.9	14.71	14.80	-2.7	3,999	-0.07%
2022/10/19	0	0.00	1	15.02	15.00	-1	3,951	-0.03%
2022/10/18	0	0.00	13.4	15.20	15.10	-13.4	3,955	-0.34%
2022/10/17	1	14.50	2.3	14.67	14.85	-1.3	3,952	-0.03%
2022/10/14	0	0.00	0.6	15.00	15.00	-0.6	3,961	-0.01%
2022/10/13	7.5	14.42	4.1	14.40	14.20	3.4	3,960	0.08%
2022/10/12	0	0.00	3.2	14.94	15.25	-3.2	3,901	-0.08%
2022/10/11	23	14.90	2.4	14.86	14.70	20.6	3,917	0.53%
2022/10/07	15	15.25	15	15.50	15.45	0	3,905	0.00%
2022/10/06	2	15.48	0.5	15.35	15.15	1.5	3,901	0.04%
2022/10/05	0	15.28	0.8	15.25	15.30	-0.8	3,852	-0.02%
2022/10/04	0	15.00	2.2	14.86	14.90	-2.2	3,863	-0.06%
2022/10/03	2	14.65	0.6	14.69	14.55	1.4	3,863	0.04%
2022/09/30	10	14.60	1.4	14.34	14.70	8.6	3,877	0.22%
2022/09/29	0	14.55	0.2	14.64	14.60	-0.2	3,878	0.00%
2022/09/28	0	0.00	1.6	14.77	14.25	-1.6	3,868	-0.04%
2022/09/27	0.1	15.15	1.5	15.18	15.35	-1.3	3,837	-0.03%
2022/09/26	3	15.17	5.6	15.08	15.00	-2.6	3,835	-0.07%
2022/09/23	1.5	15.77	2.9	15.95	15.80	-1.4	3,858	-0.04%
2022/09/22	0	16.05	0.3	16.21	16.15	-0.3	3,843	-0.01%
2022/09/21	2	16.35	4.4	16.42	16.25	-2.4	3,826	-0.06%
2022/09/20	0.4	16.55	3.6	16.68	16.75	-3.2	3,797	-0.08%
2022/09/19	6	16.65	2.2	16.61	16.75	3.8	3,791	0.10%
2022/09/16	0.4	17.05	0.6	17.25	17.10	-0.2	3,756	-0.01%
2022/09/15	2.4	17.40	0.1	17.44	17.45	2.4	3,742	0.06%
2022/09/14	5.1	17.30	1.3	17.26	17.30	3.8	3,716	0.10%
2022/09/13	5.5	17.71	0.4	17.71	17.50	5.2	3,700	0.14%
2022/09/12	12.6	17.62	3	17.71	17.75	9.6	3,649	0.26%
2022/09/08	0.4	17.43	1.7	17.45	17.40	-1.2	3,622	-0.03%
2022/09/07	5.8	17.30	10	17.30	17.40	-4.2	3,561	-0.12%
2022/09/06	1.5	17.26	7	17.10	16.95	-5.5	3,516	-0.16%
2022/09/05	25.5	17.39	15.7	17.37	17.10	9.7	3,477	0.28%
2022/09/02	6.3	17.26	10	17.27	17.30	-3.7	3,402	-0.11%
2022/09/01	1.7	16.86	0.4	16.95	17.00	1.3	3,311	0.04%
2022/08/31	2.4	16.73	0.1	16.80	16.75	2.4	3,279	0.07%
2022/08/30	0.1	16.56	0.4	16.55	16.65	-0.2	3,260	-0.01%
2022/08/29	3.2	16.44	2.6	16.53	16.40	0.6	3,276	0.02%
2022/08/26	11.7	17.17	8	17.35	17.10	3.7	3,414	0.11%
2022/08/25	6.9	16.98	1	16.90	17.10	5.9	3,289	0.18%
2022/08/24	1.5	16.70	0	16.70	16.70	1.5	3,265	0.05%
2022/08/23	0	16.90	0.3	16.72	16.70	-0.3	3,258	-0.01%
2022/08/22	1.1	16.89	0	16.68	16.85	1.1	3,235	0.03%
2022/08/19	0	0.00	0	16.45	16.50	0	3,179	0.00%
2022/08/18	12	16.35	52	16.40	16.40	-40	3,157	-1.27%
2022/08/17	7.3	16.69	2	16.65	16.60	5.3	3,109	0.17%
2022/08/16	116.6	17.40	76.3	17.61	17.20	40.3	3,011	1.34%	大買/
2022/08/15	5.1	16.73	0	0.00	16.75	5.1	2,293	0.22%
2022/08/12	9	16.85	9.7	16.86	16.85	-0.7	2,290	-0.03%
2022/08/11	0.7	16.95	1.2	16.85	16.85	-0.5	2,287	-0.02%
2022/08/10	0.7	17.06	1.6	17.16	17.10	-0.9	2,260	-0.04%
2022/08/09	10	17.19	2.8	17.13	17.05	7.2	2,240	0.32%
2022/08/08	7.8	17.40	3.9	17.36	17.40	4	2,189	0.18%
2022/08/05	4.1	17.14	9.2	17.15	17.30	-5.1	2,083	-0.25%
2022/08/04	19.2	16.70	5	16.99	16.75	14.2	2,026	0.70%
2022/08/03	15	16.77	10.9	16.85	16.60	4.1	1,952	0.21%
2022/08/02	28.9	17.65	2.8	17.45	17.25	26.1	1,876	1.39%
2022/08/01	14.8	17.30	12.8	17.35	17.40	2	1,731	0.12%
2022/07/29	2.5	17.19	2	17.20	17.20	0.5	1,682	0.03%
2022/07/28	2.3	16.64	5	16.70	16.55	-2.7	1,594	-0.17%
2022/07/27	0	16.45	5	16.50	16.90	-5	1,578	-0.32%
2022/07/26	0	0.00	0	16.40	16.30	0	1,488	0.00%
2022/07/25	0	0.00	4	16.50	16.50	-4	1,485	-0.27%
2022/07/22	0	0.00	10.3	16.35	16.35	-10.3	1,485	-0.69%
2022/07/21	0	0.00	5	16.25	16.30	-5	1,493	-0.33%
2022/07/19	0	16.25	0	0.00	16.15	0	1,481	0.00%
2022/07/18	5	16.25	25.6	16.15	16.25	-20.6	1,491	-1.38%
2022/07/15	0	15.60	1	15.55	15.65	-1	1,477	-0.07%
2022/07/14	1	15.50	4	15.45	15.60	-3	1,522	-0.20%
2022/07/13	2	15.35	0.1	15.21	15.20	1.9	1,523	0.13%
2022/07/12	2.1	15.16	5.7	15.45	15.20	-3.6	1,527	-0.23%
2022/07/11	0.1	15.31	2.3	15.35	15.40	-2.2	1,485	-0.15%
2022/07/08	2	15.15	0	15.20	15.25	2	1,484	0.13%
2022/07/07	0	14.77	6.7	14.99	15.05	-6.7	1,472	-0.46%
2022/07/06	0	0.00	17.2	14.75	14.60	-17.2	1,468	-1.17%
2022/07/05	1.1	14.70	0	14.55	14.60	1.1	1,480	0.07%
2022/07/04	17	14.40	0	0.00	14.60	17	1,491	1.14%
2022/07/01	5	14.30	5	14.15	14.40	0	1,500	0.00%
2022/06/30	0	0.00	0.1	14.84	14.50	-0.1	1,446	-0.01%
2022/06/29	0	0.00	0.7	14.90	14.95	-0.7	1,444	-0.05%
2022/06/28	0.9	15.10	16.6	15.10	15.00	-15.7	1,481	-1.06%
2022/06/27	0.9	15.03	1.2	15.06	15.10	-0.3	1,527	-0.02%
2022/06/24	1.2	14.95	0	0.00	14.75	1.2	1,529	0.08%
2022/06/22	0	0.00	0.2	14.76	14.60	-0.2	1,545	-0.01%
2022/06/21	0.2	14.70	0	0.00	14.85	0.2	1,547	0.01%
2022/06/20	7	14.51	6	14.50	14.35	1	1,578	0.06%
2022/06/17	4	14.90	45.9	15.03	14.85	-41.9	1,555	-2.70%
2022/06/16	0	15.40	1.5	15.31	15.10	-1.5	1,521	-0.10%
2022/06/15	9.9	15.25	9	15.35	15.25	0.9	1,521	0.06%
2022/06/14	0	15.15	1.5	15.15	15.25	-1.5	1,528	-0.09%
2022/06/13	8	15.36	1.1	15.31	15.25	6.9	1,536	0.45%
2022/06/10	5.2	15.65	0.5	15.70	15.70	4.7	1,515	0.31%
2022/06/09	0.7	15.65	0.5	15.75	15.85	0.2	1,525	0.01%
2022/06/08	0	15.60	0.9	15.76	15.70	-0.9	1,524	-0.06%
2022/06/07	0	0.00	2	15.75	15.70	-2	1,541	-0.13%
2022/06/06	6.7	15.94	3.1	15.90	16.05	3.6	1,533	0.24%
2022/06/02	30	15.72	0	0.00	15.60	30	1,410	2.13%
2022/05/31	0	15.60	0	0.00	15.55	0	1,445	0.00%
2022/05/30	0.8	15.50	0.2	15.55	15.60	0.7	1,444	0.05%
2022/05/27	0	0.00	1	15.50	15.40	-1	1,451	-0.07%
2022/05/26	0	0.00	0	15.45	15.30	0	1,463	0.00%
2022/05/25	0.5	15.40	0	15.50	15.40	0.5	1,470	0.04%
2022/05/24	4.5	15.49	0.7	15.53	15.30	3.7	1,493	0.25%
2022/05/23	0.3	15.46	0	15.48	15.50	0.3	1,490	0.02%
2022/05/20	1.1	15.15	0	15.25	15.20	1.1	1,492	0.07%
2022/05/19	0.3	15.05	0	15.20	15.15	0.3	1,489	0.02%
2022/05/18	10	15.15	0.4	15.21	15.20	9.6	1,497	0.64%
2022/05/17	0	15.05	0	0.00	15.15	0	1,493	0.00%
2022/05/16	1.3	15.24	0.3	15.22	15.05	1	1,493	0.07%
2022/05/13	0.4	15.15	0	0.00	15.15	0.4	1,491	0.02%
2022/05/12	1	15.10	0.9	15.25	15.15	0.1	1,498	0.00%
2022/05/11	1	15.40	1.3	15.43	15.50	-0.3	1,481	-0.02%
2022/05/10	0.5	15.35	0.1	15.25	15.50	0.4	1,486	0.03%
2022/05/09	51	15.50	4	15.58	15.40	47	1,485	3.17%
2022/05/06	0	0.00	10.9	15.96	16.00	-10.9	1,459	-0.75%
2022/05/04	22	16.33	6.1	16.14	16.10	15.9	1,460	1.09%
2022/05/03	3.5	16.78	0	0.00	17.05	3.5	1,404	0.25%
2022/04/29	2.8	17.11	0	0.00	16.95	2.8	1,415	0.20%
2022/04/28	11.2	16.79	0	0.00	16.80	11.2	1,441	0.77%
2022/04/27	0	16.25	0.4	16.15	16.40	-0.4	1,436	-0.03%
2022/04/26	1	16.68	0.6	16.66	16.65	0.4	1,427	0.03%
2022/04/25	1.3	16.63	1.8	16.73	16.55	-0.5	1,433	-0.03%
2022/04/22	3.8	17.37	0	0.00	17.60	3.8	1,411	0.27%
2022/04/21	0.3	17.25	7.9	17.40	17.25	-7.6	1,411	-0.54%
2022/04/20	8.3	17.26	0	0.00	17.60	8.3	1,393	0.60%
2022/04/19	9	16.90	3	17.05	17.10	6	1,346	0.44%
2022/04/18	3.9	16.77	0	0.00	16.65	3.9	1,347	0.29%
2022/04/15	0	16.50	2.8	16.55	16.55	-2.8	1,460	-0.19%
2022/04/14	0	16.52	0	0.00	16.60	0	1,519	0.00%
2022/04/13	0.8	16.48	0	0.00	16.50	0.8	1,548	0.05%
2022/04/12	2.2	16.10	0	0.00	16.25	2.2	1,583	0.14%
2022/04/11	0.5	16.40	13	16.25	16.25	-12.5	1,596	-0.79%
2022/04/08	13	16.29	0.7	16.27	16.25	12.3	1,621	0.76%
2022/04/07	1	16.45	1.1	16.55	16.35	-0.1	1,647	0.00%
2022/04/06	0	0.00	0.3	16.55	16.60	-0.3	1,672	-0.02%
2022/04/01	0	0.00	9.1	16.68	16.70	-9.1	1,848	-0.49%
2022/03/31	20	17.05	3	17.01	16.85	17	1,869	0.91%
2022/03/30	8.9	17.30	0	0.00	17.45	8.9	1,871	0.47%
2022/03/29	0	0.00	0.7	17.18	17.10	-0.7	1,897	-0.04%
2022/03/28	2.6	17.06	5	17.00	17.30	-2.4	1,902	-0.13%
2022/03/25	1	17.19	0	17.25	17.30	1	1,906	0.05%
2022/03/24	0.3	17.07	0.1	17.20	17.25	0.1	1,900	0.01%
2022/03/23	1.7	17.15	2	17.20	17.15	-0.3	1,929	-0.01%
2022/03/22	0	16.90	0.9	16.85	16.80	-0.9	1,938	-0.05%
2022/03/21	2.6	16.81	0	0.00	16.85	2.6	1,946	0.13%
2022/03/18	2.8	16.57	0.3	16.50	16.65	2.5	1,937	0.13%
2022/03/17	0.8	16.35	0	16.50	16.50	0.8	1,946	0.04%
2022/03/16	0	16.00	35	16.10	16.05	-35	2,020	-1.73%
2022/03/15	0	0.00	0.4	16.02	15.90	-0.4	2,038	-0.02%
2022/03/14	0.5	16.00	0	0.00	16.15	0.5	2,061	0.02%
2022/03/11	0	15.90	0.2	15.93	15.95	-0.2	2,074	-0.01%
2022/03/10	39.7	15.88	16	15.90	16.00	23.7	2,084	1.14%
2022/03/09	5.6	15.39	0	0.00	15.35	5.6	2,077	0.27%
2022/03/08	8	15.33	0	0.00	15.35	8	2,089	0.38%
2022/03/07	0	0.00	4.2	16.02	15.95	-4.2	2,050	-0.20%
2022/03/04	1	16.60	0.2	16.60	16.65	0.8	2,041	0.04%
2022/03/03	2	16.60	0.4	16.74	16.70	1.6	2,081	0.08%
2022/03/02	0	0.00	0.2	16.72	16.65	-0.2	2,130	-0.01%
2022/03/01	0	0.00	0.3	16.85	16.85	-0.3	2,175	-0.01%
2022/02/24	0	0.00	13.7	16.65	16.45	-13.7	2,329	-0.59%
2022/02/23	10.9	16.84	0	16.94	16.85	10.9	2,631	0.41%
2022/02/22	0	16.80	23.1	16.90	16.85	-23	2,662	-0.86%
2022/02/21	1.7	16.98	0.1	17.00	17.20	1.6	2,691	0.06%
2022/02/18	1.5	16.92	0.1	16.85	17.15	1.4	2,804	0.05%
2022/02/17	7	16.79	1.1	16.86	16.75	5.9	2,835	0.21%
2022/02/16	2	16.76	0.3	16.78	16.75	1.7	2,929	0.06%
2022/02/15	0.3	16.75	1.8	16.75	16.60	-1.5	2,991	-0.05%
2022/02/14	1	16.70	2.2	16.77	16.75	-1.2	3,115	-0.04%
2022/02/11	1.9	17.07	0.1	17.15	17.05	1.8	3,226	0.06%
2022/02/10	3.2	17.08	2.4	17.09	17.10	0.8	3,315	0.02%
2022/02/09	1.6	17.15	37.9	17.20	17.25	-36.3	3,432	-1.06%
2022/02/08	21.5	17.09	0.4	17.03	17.20	21.1	3,549	0.60%
2022/02/07	1	16.81	6	16.80	16.80	-5	3,654	-0.14%
2022/01/26	6.7	16.40	0.8	16.39	16.45	5.9	3,782	0.16%
2022/01/25	1.3	16.55	0.4	16.55	16.35	0.9	3,890	0.02%
2022/01/24	0.4	16.56	1.3	16.58	16.55	-0.9	4,105	-0.02%
2022/01/21	0	0.00	7.7	17.07	16.85	-7.7	4,128	-0.19%
2022/01/20	10.9	17.17	0.1	17.30	17.20	10.8	4,161	0.26%
2022/01/19	1.5	17.30	0.1	17.19	17.25	1.4	4,193	0.03%
2022/01/18	0	0.00	9.1	17.34	17.30	-9.1	4,241	-0.21%
2022/01/17	6.9	17.22	0	0.00	17.45	6.9	4,292	0.16%
2022/01/14	5	17.10	17.5	17.25	17.10	-12.5	4,309	-0.29%
2022/01/13	8.5	17.47	1	17.45	17.40	7.5	4,331	0.17%
2022/01/12	0.8	17.50	7.1	17.41	17.40	-6.3	4,461	-0.14%
2022/01/11	6.7	17.56	7	17.45	17.40	-0.3	4,541	-0.01%
2022/01/10	36.7	17.57	7.9	17.79	17.55	28.7	4,560	0.63%
2022/01/07	34	17.65	75.1	17.62	17.65	-41.1	4,468	-0.92%
2022/01/06	6	18.16	4.1	18.14	18.05	1.9	4,432	0.04%
2022/01/05	10	18.60	0	0.00	18.30	10	4,439	0.23%
2022/01/04	1.7	18.64	2	18.65	18.55	-0.3	4,433	-0.01%
2022/01/03	4.3	18.93	4.3	18.76	18.70	0	4,470	0.00%
2021/12/30	8.3	18.85	10	19.00	19.00	-1.7	4,460	-0.04%
2021/12/29	0.3	18.71	3.4	18.74	18.75	-3.2	4,462	-0.07%
2021/12/28	26.4	18.83	20.2	18.89	18.65	6.2	4,484	0.14%
2021/12/27	9.8	18.69	7.1	18.69	18.70	2.7	4,343	0.06%
2021/12/24	1.3	18.61	5.6	18.66	18.60	-4.3	4,372	-0.10%
2021/12/23	12.6	18.84	4.6	19.01	19.00	8	4,412	0.18%
2021/12/22	0.6	18.44	1	18.42	18.35	-0.4	4,364	-0.01%
2021/12/21	4	18.43	1	18.55	18.45	3	4,365	0.07%
2021/12/20	3.8	18.30	1	18.28	18.35	2.8	4,354	0.07%
2021/12/17	0.1	18.45	7.9	18.53	18.35	-7.8	4,350	-0.18%
2021/12/16	12.4	18.81	1.8	18.89	18.90	10.6	4,316	0.25%
2021/12/15	5.2	18.43	0	0.00	18.35	5.2	4,269	0.12%
2021/12/14	10	18.65	8.2	18.59	18.30	1.8	4,281	0.04%
2021/12/13	3.1	18.88	0	19.00	18.90	3.1	4,277	0.07%
2021/12/10	5.2	18.99	1.8	18.90	19.05	3.4	4,282	0.08%
2021/12/09	1	19.00	4	18.72	18.65	-3	4,212	-0.07%
2021/12/08	4.9	18.58	0.8	18.48	18.70	4.1	4,197	0.10%
2021/12/07	1.6	18.35	3.1	18.31	18.25	-1.5	4,194	-0.04%
2021/12/03	2.8	18.22	1.8	18.20	18.20	1.1	4,189	0.03%
2021/12/02	3.8	18.36	1	18.40	18.10	2.8	4,205	0.07%
2021/12/01	0	0.00	0.1	18.20	18.25	-0.1	4,208	0.00%
2021/11/30	3.2	18.55	0.2	18.59	18.35	3	4,244	0.07%
2021/11/29	21.2	18.36	9	18.55	18.35	12.2	4,246	0.29%
2021/11/26	3.4	19.17	0	0.00	18.85	3.4	4,214	0.08%
2021/11/25	4	19.68	4	19.55	19.50	0	4,179	0.00%
2021/11/24	1	20.10	1	19.95	20.00	0	4,163	0.00%
2021/11/23	27	20.55	0	20.55	20.20	27	4,171	0.65%
2021/11/22	2.3	21.56	11	22.12	21.45	-8.8	4,095	-0.21%
2021/11/10	0	0.00	0	19.35	19.45	0	3,891	0.00%
2021/11/09	0	19.65	0	0.00	19.35	0	3,899	0.00%
2021/11/08	84	19.91	0	0.00	19.40	84	3,946	2.13%
2021/11/05	20	20.65	3	21.00	20.65	17	3,870	0.44%
2021/11/04	0	20.90	3	20.88	21.00	-3	3,878	-0.08%
2021/11/03	5	20.81	21	20.84	20.80	-16	3,873	-0.41%
2021/11/02	47	20.81	0	0.00	20.80	47	3,869	1.21%
2021/11/01	0	21.20	37	21.19	21.20	-37	3,777	-0.98%
2021/10/29	0	0.00	5	20.80	20.50	-5	3,691	-0.14%
2021/10/28	5	21.00	5	21.05	20.80	0	3,633	0.00%
2021/10/27	0	0.00	30	21.05	21.00	-30	3,530	-0.85%
2021/10/26	4	20.40	43	20.61	20.80	-39	3,468	-1.12%
2021/10/25	12	20.95	4	20.78	20.65	8	3,480	0.23%
2021/10/22	0	0.00	0.2	20.40	20.50	-0.2	3,424	-0.01%
2021/10/21	3	20.20	44	20.26	20.50	-41	3,439	-1.19%
2021/10/20	7	19.60	0	0.00	19.65	7	3,366	0.21%
2021/10/19	0	0.00	3	19.75	19.80	-3	3,913	-0.08%
2021/10/15	1	19.50	58	19.62	19.60	-57	4,389	-1.30%
2021/10/14	0	0.00	14	19.25	19.35	-14	4,367	-0.32%
2021/10/13	2	19.00	56	19.08	18.80	-54	4,333	-1.25%
2021/10/12	0	0.00	0	18.95	19.20	0	4,351	0.00%
2021/10/08	10	19.18	10	19.25	18.90	0	4,537	0.00%
2021/10/07	3	19.10	32	18.91	19.20	-29	4,439	-0.65%
2021/10/06	70	18.44	0	0.00	18.15	70	4,452	1.57%
2021/09/29	0	0.00	42	18.43	18.45	-42	4,688	-0.90%
2021/09/23	0	0.00	20	18.30	18.45	-20	4,985	-0.40%
2021/09/22	0	0.00	11	18.21	18.25	-11	4,984	-0.22%
2021/09/17	0	0.00	15	17.73	18.15	-15	4,971	-0.30%
2021/09/15	5	17.20	0	0.00	17.20	5	5,004	0.10%
2021/09/14	0	0.00	0	17.20	17.20	0	5,041	0.00%
2021/09/07	15	17.13	20	17.15	17.10	-5	5,201	-0.10%
2021/09/06	6	17.35	0	0.00	17.05	6	5,204	0.12%
2021/09/02	15	17.58	0	0.00	17.40	15	5,261	0.29%
2021/09/01	1	17.55	19	17.46	17.75	-18	5,267	-0.34%
2021/08/31	13	17.20	0	0.00	17.20	13	5,350	0.24%
2021/08/30	5	17.45	0	0.00	17.35	5	5,365	0.09%
2021/08/27	9	17.46	0	0.00	17.45	9	5,384	0.17%
2021/08/25	1	17.60	0	0.00	17.75	1	5,417	0.02%
2021/08/24	10	17.20	17	17.13	17.15	-7	5,428	-0.13%
2021/08/23	10	16.60	0	0.00	16.85	10	5,493	0.18%
2021/08/20	0	0.00	5	16.35	16.45	-5	5,515	-0.09%
2021/08/19	3	16.50	0	0.00	16.45	3	5,520	0.05%
2021/08/18	26	16.52	3	16.50	16.80	23	5,511	0.42%
2021/08/17	2	16.40	0	0.00	16.45	2	5,516	0.04%
2021/08/16	34	16.67	0	0.00	16.50	34	5,489	0.62%
2021/08/13	10	17.80	12	17.73	17.70	-2	5,407	-0.04%
2021/08/12	17	17.84	0	0.00	18.05	17	5,421	0.31%
2021/08/11	20	18.06	25	18.11	18.10	-5	5,628	-0.09%
2021/08/10	10	18.45	10	18.30	18.35	0	5,674	0.00%
2021/08/09	9	18.87	0	0.00	18.70	9	5,716	0.16%
2021/08/06	1	19.50	0	0.00	19.50	1	5,713	0.02%
2021/08/05	1	19.10	0	0.00	19.10	1	5,794	0.02%
2021/08/04	0	0.00	21	19.25	19.15	-21	5,978	-0.35%
2021/08/03	35	19.16	0	0.00	19.20	35	6,092	0.57%
2021/08/02	0	0.00	0.1	19.50	19.40	-0.1	6,110	0.00%
2021/07/30	12	19.56	2	19.80	19.35	10	6,168	0.16%
2021/07/29	5	19.80	8	19.83	20.00	-3	6,186	-0.05%
2021/07/28	1	19.10	30	19.13	19.35	-29	6,150	-0.47%
2021/07/27	13	19.75	0	0.00	19.50	13	6,230	0.21%
2021/07/26	28	20.37	2	20.30	20.15	26	6,289	0.41%
2021/07/23	12	20.50	27	20.64	20.60	-15	6,215	-0.24%
2021/07/22	16	19.71	37	20.13	20.45	-21	5,744	-0.37%
2021/07/21	0	0.00	0.3	18.55	18.60	-0.3	5,427	-0.01%
2021/07/20	0	0.00	0	19.10	18.85	0	5,491	0.00%
2021/07/16	10	19.30	10	19.25	19.20	0	6,024	0.00%
2021/07/15	1	19.55	0	0.00	19.45	1	6,085	0.02%
2021/07/13	0	0.00	1	19.15	18.75	-1	6,038	-0.02%
2021/07/12	9	18.55	0	0.00	18.55	9	6,027	0.15%
2021/07/09	0	0.00	2	18.65	18.60	-2	6,066	-0.03%
2021/07/08	19	18.81	2	18.78	18.80	17	6,295	0.27%
2021/07/07	11	19.00	20	18.98	18.95	-9	6,468	-0.14%
2021/07/06	36	19.52	6	20.02	19.35	30	6,849	0.44%
2021/07/05	11	19.99	2	20.35	20.15	9	6,920	0.13%
2021/07/02	0	0.00	5	19.50	19.30	-5	6,741	-0.07%
2021/06/28	3	19.37	0	0.00	19.30	3	6,907	0.04%
2021/06/25	9	19.61	0	0.00	19.40	9	6,920	0.13%
2021/06/24	31	18.97	0	0.00	18.95	31	6,986	0.44%
2021/06/23	1	18.25	2	18.85	18.95	-1	7,038	-0.01%
2021/06/22	1	18.20	0	0.00	18.10	1	7,074	0.01%
2021/06/21	2	18.30	1	18.60	18.40	1	7,088	0.01%
2021/06/18	2	18.80	0	0.00	18.80	2	7,116	0.03%
2021/06/08	1	19.50	0	0.00	19.45	1	7,485	0.01%
2021/06/02	30	20.10	2	19.80	19.80	28	7,505	0.37%
2021/06/01	36	20.13	5	20.07	20.20	31	7,488	0.41%
2021/05/31	0	0.00	43.1	20.13	20.05	-43.1	7,504	-0.57%
2021/05/28	2	19.40	0	0.00	19.35	2	7,466	0.03%
2021/05/27	1	19.00	0	0.00	19.05	1	7,495	0.01%
2021/05/26	12	19.20	0	0.00	19.20	12	7,544	0.16%
2021/05/25	0	0.00	2	19.60	19.20	-2	7,579	-0.03%
2021/05/20	11	18.68	0	0.00	18.35	11	7,723	0.14%
2021/05/19	36	19.37	2	19.38	18.85	34	7,749	0.44%
2021/05/18	11	17.70	11	18.00	18.40	0	7,543	0.00%
2021/05/17	0	0.00	90	17.29	17.05	-90	7,551	-1.19%
2021/05/14	10	18.90	0	0.00	18.20	10	7,535	0.13%
2021/05/13	0	0.00	39	18.54	18.60	-39	7,498	-0.52%
2021/05/12	29	18.54	18	18.52	17.85	11	7,476	0.15%
2021/05/11	59	19.60	20	20.35	19.30	39	7,309	0.53%
2021/05/10	0	0.00	0	21.50	20.70	0	7,241	0.00%
2021/05/06	2	20.50	0	0.00	20.00	2	7,257	0.03%
2021/05/05	21	20.95	5	20.40	20.30	16	7,216	0.22%
2021/05/04	0	0.00	130	20.17	20.40	-130	7,273	-1.79%	大賣/鉅額交易
2021/05/03	43	22.29	40	21.60	21.25	3	7,374	0.04%
2021/04/29	3	22.95	51	22.91	22.85	-48	7,364	-0.65%
2021/04/28	2	23.28	0	23.50	23.20	2	7,494	0.03%
2021/04/27	70	23.33	48	23.33	23.60	22	7,501	0.29%
2021/04/26	37	22.68	0	0.00	22.70	37	7,364	0.50%
2021/04/23	17	22.71	0.2	22.80	22.80	16.8	7,366	0.23%
2021/04/22	109	23.41	61	23.50	23.15	48	7,341	0.65%	大買/
2021/04/21	43	23.46	1	23.40	23.35	42	6,992	0.60%
2021/04/19	6	23.66	0	0.00	23.65	6	7,106	0.08%
2021/04/16	0	0.00	0	23.95	23.85	0	7,109	0.00%
2021/04/15	39	24.00	37	24.10	24.15	2	7,356	0.03%
2021/04/14	58	23.64	0	0.00	23.70	58	7,381	0.79%
2021/04/13	31	26.16	5	25.48	24.95	26	7,423	0.35%
2021/04/12	20	26.26	28	26.06	26.10	-8	7,719	-0.10%
2021/04/09	8	24.94	1.9	25.33	25.25	6.1	7,419	0.08%
2021/04/08	11	24.98	36	24.91	25.05	-25	7,311	-0.34%
2021/04/07	16	24.36	6	24.60	24.30	10	7,251	0.14%
2021/04/06	5	24.15	6	24.37	24.25	-1	7,414	-0.01%
2021/04/01	3	24.13	0	0.00	24.10	3	7,472	0.04%
2021/03/31	0	24.35	0	0.00	24.40	0	7,565	0.00%
2021/03/29	6	24.09	5	24.55	24.10	1	8,294	0.01%
2021/03/26	20	24.44	0	0.00	24.35	20	8,355	0.24%
2021/03/25	1	25.05	0	0.00	24.70	1	8,476	0.01%
2021/03/24	16	24.82	10	24.96	24.65	6	8,573	0.07%
2021/03/23	4	24.60	0	0.00	24.65	4	8,756	0.05%
2021/03/22	0	0.00	15	25.06	24.90	-15	8,859	-0.17%
2021/03/18	35	24.77	16	24.95	24.40	19	9,205	0.21%
2021/03/17	24	24.42	0.1	24.40	24.30	23.9	9,666	0.25%
2021/03/15	1	24.05	0	0.00	24.10	1	10,930	0.01%
2021/03/12	0	0.00	20	24.55	24.30	-20	11,261	-0.18%
2021/03/11	10	24.00	12.2	24.00	24.15	-2.2	11,671	-0.02%
2021/03/10	15	23.50	0	0.00	23.50	15	12,307	0.12%
2021/03/08	11	23.25	0	0.00	23.30	11	12,988	0.08%
2021/03/05	5	23.40	0	0.00	23.60	5	13,490	0.04%
2021/03/04	15	23.83	0	0.00	23.80	15	13,934	0.11%
2021/03/02	0	0.00	10	24.62	24.30	-10	14,512	-0.07%
2021/02/26	6	24.37	5	24.60	24.45	1	15,123	0.01%
2021/02/25	0	0.00	21	24.90	24.90	-21	16,307	-0.13%
2021/02/24	0	0.00	50.1	25.15	24.95	-50.1	16,690	-0.30%
2021/02/23	5	25.40	0	0.00	25.40	5	16,965	0.03%
2021/02/22	0	0.00	28	25.81	25.45	-28	17,300	-0.16%
2021/02/19	16	25.20	2	25.35	25.20	14	17,315	0.08%
2021/02/18	0	0.00	20	24.67	25.00	-20	17,352	-0.12%
2021/02/17	10	24.90	175	24.67	24.80	-165	17,488	-0.94%	大賣/鉅額交易
2021/02/05	5	24.07	20	24.43	23.85	-15	17,636	-0.09%
2021/02/04	15	24.20	5	24.60	24.25	10	18,862	0.05%
2021/02/03	15	24.52	11	24.92	24.00	4	20,297	0.02%
2021/02/02	1	24.00	5	23.87	23.90	-4	20,268	-0.02%
2021/02/01	7	23.89	200	23.62	23.70	-193	20,298	-0.95%	大賣/鉅額交易
2021/01/29	1	23.65	1	24.20	24.15	0	20,338	0.00%
2021/01/28	11	24.56	0	0.00	24.10	11	20,288	0.05%
2021/01/26	11	24.49	0	0.00	24.45	11	20,419	0.05%
2021/01/25	1	23.10	5	24.70	25.25	-4	20,443	-0.02%
2021/01/22	3	24.05	0	0.00	23.80	3	20,225	0.01%
2021/01/21	16	23.78	5	24.10	23.85	11	20,153	0.05%
2021/01/20	12	24.72	51	24.90	24.75	-39	19,974	-0.20%
2021/01/19	12	26.01	0	25.75	25.50	12	19,904	0.06%
2021/01/15	15	26.09	3.5	26.07	25.80	11.5	19,807	0.06%
2021/01/14	10	26.50	1	26.15	26.70	9	19,694	0.05%
2021/01/13	1	26.50	2	26.35	26.40	-1	19,635	-0.01%
2021/01/12	70	26.40	115	26.19	26.10	-45	19,627	-0.23%	大賣/
2021/01/08	18	26.95	56	26.91	26.90	-38	19,396	-0.20%
2021/01/07	16	27.72	10	27.85	27.90	6	19,146	0.03%
2021/01/06	43	28.38	377	27.97	28.00	-334	19,138	-1.75%	大賣/鉅額交易
2021/01/05	137	29.66	56	28.97	28.85	81	18,887	0.43%	大買/
2021/01/04	29	29.17	0	0.00	29.25	29	18,481	0.16%
2020/12/31	25	28.77	10	28.60	28.70	15	18,409	0.08%
2020/12/30	62	28.92	5	29.22	29.05	57	18,389	0.31%
2020/12/29	6	28.69	50	29.21	29.05	-44	18,366	-0.24%
2020/12/28	3	28.63	0	0.00	28.55	3	18,193	0.02%
2020/12/25	6	28.26	0	0.00	28.20	6	18,123	0.03%
2020/12/24	14	29.08	20	29.97	28.30	-6	18,075	-0.03%
2020/12/23	7	28.14	21	28.05	28.40	-14	17,531	-0.08%
2020/12/22	10	28.05	19	28.35	27.55	-9	17,525	-0.05%
2020/12/21	0	0.00	5	27.85	28.05	-5	17,375	-0.03%
2020/12/18	3	28.90	2	29.05	28.85	1	17,222	0.01%
2020/12/17	5	28.80	32	28.46	29.15	-27	17,114	-0.16%
2020/12/16	0	0.00	14	28.58	28.55	-14	16,949	-0.08%
2020/12/15	0	0.00	145	28.12	28.35	-145	16,987	-0.85%	大賣/鉅額交易
2020/12/14	1	28.65	0	0.00	28.15	1	16,817	0.01%
2020/12/11	33	28.62	18	27.53	28.35	15	16,622	0.09%
2020/12/10	1	29.70	17	29.73	29.50	-16	15,975	-0.10%
2020/12/09	129	29.66	78	28.85	28.95	51	15,487	0.33%	大買/
2020/12/08	47	28.27	24.3	28.18	28.85	22.7	14,869	0.15%
2020/12/07	19	27.83	8.8	27.60	28.00	10.2	14,591	0.07%
2020/12/04	124	26.79	29.6	27.14	27.25	94.4	14,306	0.66%	大買/
2020/12/03	43	25.54	24.2	25.39	25.40	18.8	13,790	0.14%
2020/12/02	46	25.27	14	25.05	25.25	32	13,659	0.23%
2020/12/01	54	25.02	5.5	24.45	24.45	48.5	13,459	0.36%
2020/11/30	679.5	23.58	75	23.58	24.05	604.5	13,389	4.51%	大買/鉅額交易
2020/11/27	57	23.11	24	23.21	23.05	33	13,684	0.24%
2020/11/26	50	22.82	0	0.00	22.75	50	13,364	0.37%
2020/11/25	147	22.66	181	22.80	22.80	-34	13,205	-0.26%	大買/大賣/
2020/11/24	403	21.82	506	21.89	22.80	-103	12,683	-0.81%	大買/大賣/鉅額交易
2020/11/23	115	21.01	0.1	20.95	21.05	114.9	11,589	0.99%	大買/鉅額交易
2020/11/20	50	20.78	35	21.15	21.40	15	11,229	0.13%
2020/11/19	91	20.80	1	20.60	20.55	90	11,119	0.81%
2020/11/18	152	20.49	3	20.10	20.20	149	11,100	1.34%	大買/鉅額交易
2020/11/17	2	20.10	5	20.15	20.05	-3	11,224	-0.03%
2020/11/16	0	0.00	3	20.05	20.30	-3	11,432	-0.03%
2020/11/13	1	20.10	0	0.00	20.15	1	11,555	0.01%
2020/11/12	13	20.80	4	20.69	20.10	9	11,497	0.08%
2020/11/11	8	20.50	40	20.48	20.90	-32	10,545	-0.30%
2020/11/10	5	19.15	2	19.15	19.00	3	9,431	0.03%
2020/11/06	8	19.10	0	0.00	19.00	8	9,507	0.08%
2020/11/03	0	0.00	29	19.03	18.90	-29	9,779	-0.30%
2020/11/02	2	18.93	12	18.92	18.80	-10	9,764	-0.10%
2020/10/29	0	0.00	10	17.95	18.45	-10	9,859	-0.10%
2020/10/28	0	0.00	8	18.35	18.25	-8	9,821	-0.08%
2020/10/27	2	18.40	0	0.00	18.30	2	9,899	0.02%
2020/10/22	0	0.00	5	18.50	18.30	-5	10,304	-0.05%
2020/10/21	0	0.00	33	18.45	18.45	-33	10,489	-0.31%
2020/10/20	14	18.36	5	18.35	18.40	9	10,813	0.08%
2020/10/19	0	0.00	11	18.65	18.80	-11	11,154	-0.10%
2020/10/16	10	18.25	0	0.00	18.30	10	12,284	0.08%
2020/10/15	20	18.63	0	0.00	18.55	20	12,340	0.16%
2020/10/14	1	19.30	10	19.25	19.15	-9	12,525	-0.07%
2020/10/13	2	19.05	0	0.00	19.10	2	12,750	0.02%
2020/10/12	3	19.15	2	19.05	19.05	1	12,835	0.01%
2020/10/08	5	19.08	18	19.07	18.95	-13	13,027	-0.10%
2020/10/07	0	0.00	20	19.10	18.95	-20	13,121	-0.15%
2020/10/06	0	0.00	3	19.10	18.75	-3	13,190	-0.02%
2020/10/05	30	18.78	2	18.75	18.80	28	13,421	0.21%
2020/09/30	0	0.00	2	18.50	18.45	-2	13,652	-0.01%
2020/09/29	1	17.90	0	0.00	18.25	1	13,912	0.01%
2020/09/25	3	17.40	0	0.00	17.25	3	14,628	0.02%
2020/09/23	4	18.13	0	0.00	18.15	4	15,546	0.03%
2020/09/22	3	17.97	1	18.10	18.10	2	16,114	0.01%
2020/09/21	5	18.40	12	18.49	18.40	-7	17,453	-0.04%
2020/09/18	2	18.55	0	0.00	18.45	2	18,724	0.01%
2020/09/17	0	0.00	20	18.60	18.55	-20	19,978	-0.10%
2020/09/16	2	18.50	3	18.68	18.30	-1	20,093	0.00%
2020/09/15	3	18.38	0	0.00	18.35	3	20,160	0.01%
2020/09/11	12	17.67	10	17.83	17.95	2	20,533	0.01%
2020/09/10	5	18.15	0	0.00	17.95	5	20,750	0.02%
2020/09/09	10	17.45	28	17.75	18.25	-18	20,927	-0.09%
2020/09/08	3	18.40	8	17.99	17.95	-5	20,932	-0.02%
2020/09/07	0	0.00	13	18.43	18.10	-13	20,986	-0.06%
2020/09/04	27	18.50	1	18.50	18.50	26	21,137	0.12%
2020/09/03	141	19.37	118	19.36	19.05	23	21,304	0.11%	大買/大賣/
2020/09/02	21	19.15	59	19.51	19.70	-38	21,339	-0.18%
2020/09/01	10	18.75	4	18.81	18.55	6	21,468	0.03%
2020/08/31	1	18.90	2	18.93	18.90	-1	22,529	0.00%
2020/08/28	5	19.03	1	18.85	18.90	4	22,792	0.02%
2020/08/27	5	18.98	5	19.15	18.85	0	22,718	0.00%
2020/08/26	10	18.75	12	19.02	18.80	-2	22,626	-0.01%
2020/08/25	2	19.20	1	19.15	18.90	1	22,715	0.00%
2020/08/24	11	18.90	36	19.10	19.10	-25	22,502	-0.11%
2020/08/21	3	17.90	20	18.59	18.60	-17	22,231	-0.08%
2020/08/20	30	17.49	0	0.00	17.70	30	21,981	0.14%
2020/08/19	10	18.65	13	19.21	18.60	-3	21,774	-0.01%
2020/08/18	0	0.00	19	18.71	18.85	-19	21,484	-0.09%
2020/08/17	16	18.69	0	0.00	18.60	16	21,357	0.07%
2020/08/14	25	18.53	25	18.67	18.60	0	21,046	0.00%
2020/08/13	8	17.95	6	17.95	17.90	2	20,727	0.01%
2020/08/12	10	18.15	15	18.05	17.95	-5	20,700	-0.02%
2020/08/11	19	17.69	20	17.70	17.75	-1	20,652	0.00%
2020/08/10	35	18.29	35	18.56	18.20	0	20,700	0.00%
2020/08/07	15	17.92	12	17.99	17.95	3	21,026	0.01%
2020/08/06	16	18.19	0	0.00	17.85	16	21,102	0.08%
2020/08/05	0	0.00	5	18.05	18.00	-5	21,000	-0.02%
2020/08/04	13	18.05	19	18.06	17.90	-6	20,933	-0.03%
2020/08/03	0	0.00	2	17.60	17.50	-2	20,795	-0.01%
2020/07/30	23	17.65	33	17.62	17.70	-10	20,785	-0.05%
2020/07/29	7	17.42	5	17.45	17.15	2	20,785	0.01%
2020/07/28	14	17.14	11	16.92	16.90	3	20,938	0.01%
2020/07/27	23	17.49	2	18.05	17.30	21	20,843	0.10%
2020/07/24	23	17.73	6	18.08	17.80	17	20,692	0.08%
2020/07/23	21	18.64	20	18.40	18.25	1	20,435	0.00%
2020/07/22	15	18.96	54	19.02	19.05	-39	20,038	-0.19%
2020/07/21	1	17.55	23	17.67	17.55	-22	18,941	-0.12%
2020/07/20	8	17.56	14	17.50	17.70	-6	18,845	-0.03%
2020/07/17	68	17.68	162	17.69	17.50	-94	18,634	-0.50%	大賣/
2020/07/16	22	18.36	0	0.00	18.30	22	18,373	0.12%
2020/07/15	8	18.74	0	0.00	18.25	8	18,286	0.04%
2020/07/14	5	18.90	8.4	18.96	18.90	-3.4	18,136	-0.02%
2020/07/13	32	19.33	10	19.40	19.25	22	18,054	0.12%
2020/07/10	1	18.95	14	19.11	19.20	-13	17,983	-0.07%
2020/07/09	19	19.37	4.7	19.61	19.20	14.3	17,778	0.08%
2020/07/08	5	19.20	12	18.85	19.20	-7	17,559	-0.04%
2020/07/07	22	19.71	2	19.58	19.15	20	17,323	0.12%
2020/07/06	58	19.36	68.1	19.69	19.90	-10.1	16,951	-0.06%
2020/07/03	33	19.53	54	19.23	19.00	-21	16,535	-0.13%
2020/07/02	97	19.73	213	19.86	19.95	-116	16,073	-0.72%	大賣/鉅額交易
2020/07/01	86	19.28	72	19.31	19.40	14	15,487	0.09%
2020/06/30	110	19.43	58	19.49	19.10	52	14,947	0.35%	大買/
2020/06/29	35	18.01	102	18.10	18.60	-67	13,696	-0.49%	大賣/
2020/06/24	71	17.03	45	17.16	16.95	26	12,431	0.21%
2020/06/23	0	0.00	14	16.75	16.75	-14	11,004	-0.13%
2020/06/22	0	0.00	5	15.20	15.25	-5	10,870	-0.05%
2020/06/19	11	14.57	0	0.00	13.90	11	10,806	0.10%
2020/06/18	36	14.76	0	0.00	14.60	36	10,561	0.34%
2020/06/17	1	15.10	10	15.09	15.00	-9	10,446	-0.09%
2020/06/16	7	14.74	1	14.65	14.60	6	10,201	0.06%
2020/06/15	1	14.50	5	14.25	14.00	-4	10,081	-0.04%
2020/06/12	0	0.00	2	13.55	14.10	-2	9,988	-0.02%
2020/06/11	10	14.65	31	14.71	14.45	-21	9,849	-0.21%
2020/06/10	30	14.83	16	14.91	14.55	14	9,647	0.15%
2020/06/09	39	15.66	25	16.08	15.50	14	9,516	0.15%
2020/06/08	47	15.98	63	15.63	16.15	-16	9,108	-0.18%
2020/06/05	158	14.55	213	15.11	15.05	-55	8,245	-0.67%	大買/大賣/
2020/06/04	11	13.20	29	13.91	14.15	-18	7,140	-0.25%
2020/06/03	1	12.90	10	12.80	12.90	-9	6,831	-0.13%
2020/06/01	4	12.79	4	12.83	12.85	0	6,864	0.00%
2020/05/28	2	12.45	20	12.35	12.25	-18	6,794	-0.26%
2020/05/26	0	0.00	3	12.70	12.45	-3	6,830	-0.04%
2020/05/25	5	12.25	0	0.00	12.55	5	6,754	0.07%
2020/05/22	0	0.00	35	12.35	12.25	-35	6,734	-0.52%
2020/05/21	3	12.60	1	12.65	12.65	2	6,755	0.03%
2020/05/20	6	12.58	0	0.00	12.55	6	6,743	0.09%
2020/05/19	12	12.59	6	12.59	12.55	6	6,732	0.09%
2020/05/18	5	12.60	1	12.65	12.55	4	6,728	0.06%
2020/05/15	4	12.80	29	12.93	12.50	-25	6,722	-0.37%
2020/05/14	38	13.38	29	13.72	13.10	9	6,607	0.14%
2020/05/13	6	12.98	2	12.90	13.20	4	6,223	0.06%
2020/05/11	5	12.55	5	12.50	12.65	0	6,565	0.00%
2020/05/08	0	0.00	1	12.60	12.55	-1	6,537	-0.02%
2020/05/07	42	12.87	32	12.92	12.70	10	6,518	0.15%
2020/05/06	3	12.70	11	12.56	12.60	-8	6,486	-0.12%
2020/05/05	7	13.08	4.2	13.03	12.65	2.8	6,448	0.04%
2020/05/04	7	12.95	47	12.84	12.85	-40	6,360	-0.63%
2020/04/30	16	12.38	22	12.49	12.20	-6	6,091	-0.10%
2020/04/29	6	12.28	0	0.00	12.30	6	6,058	0.10%
2020/04/28	12	12.40	14	12.29	12.05	-2	6,094	-0.03%
2020/04/27	4	12.20	4	12.20	12.20	0	6,213	0.00%
2020/04/24	9	12.15	1	12.15	12.15	8	6,255	0.13%
2020/04/21	5	11.75	90	11.29	11.20	-85	6,346	-1.34%
2020/04/20	0	0.00	0.1	11.60	11.55	-0.1	6,395	0.00%
2020/04/17	2	11.83	90	11.84	11.65	-88	6,396	-1.38%
2020/04/16	10	12.30	10	12.70	12.30	0	6,288	0.00%
2020/04/15	21	12.52	60	12.51	12.50	-39	6,255	-0.62%
2020/04/14	20	12.45	22	12.61	12.45	-2	6,240	-0.03%
2020/04/13	33	12.27	21	12.64	12.15	12	6,138	0.20%
2020/04/10	10	12.10	2	12.08	12.30	8	6,114	0.13%
2020/04/09	10	11.90	24	11.95	11.85	-14	6,179	-0.23%
2020/04/08	307	12.12	2	12.20	12.05	305	6,266	4.87%	大買/鉅額交易
2020/04/07	0	0.00	3	11.67	11.70	-3	6,267	-0.05%
2020/03/31	0	0.00	41	11.40	11.70	-41	6,182	-0.66%
2020/03/30	1	10.95	0	0.00	10.95	1	6,045	0.02%
2020/03/26	6	10.15	6	10.55	10.50	0	6,044	0.00%
2020/03/25	0.2	10.50	2	10.35	10.50	-1.8	6,039	-0.03%
2020/03/24	0	0.00	2	10.00	10.00	-2	5,977	-0.03%
2020/03/23	0	0.00	50	9.48	9.48	-50	5,916	-0.85%
2020/03/20	0	8.88	2	8.88	8.88	-2	5,850	-0.03%
2020/03/19	2	8.08	5	8.08	8.08	-3	5,853	-0.05%
2020/03/18	0	0.00	20	8.99	8.97	-20	5,718	-0.35%
2020/03/17	18	9.27	0	0.00	9.17	18	5,669	0.32%
2020/03/16	6	10.12	2	10.21	9.89	4	5,615	0.07%
2020/03/13	12	10.01	107	10.01	10.30	-95	5,604	-1.70%	大賣/
2020/03/12	14	11.58	228	11.38	11.10	-214	5,349	-4.00%	大賣/鉅額交易
2020/03/11	1	12.25	1	12.05	11.95	0	5,250	0.00%
2020/03/10	0	0.00	12	11.95	12.15	-12	5,260	-0.23%
2020/03/09	7	12.48	2	12.45	12.25	5	5,203	0.10%
2020/03/05	66	13.34	15	13.15	13.15	51	5,204	0.98%
2020/03/04	2	12.65	35	12.54	13.00	-33	5,094	-0.65%
2020/03/03	22	12.90	66	12.95	12.85	-44	5,109	-0.86%
2020/03/02	8	12.65	29	12.75	12.65	-21	5,196	-0.40%
2020/02/27	12	12.90	2	13.40	12.80	10	5,504	0.18%
2020/02/24	3	13.77	16	13.81	13.70	-13	5,608	-0.23%
2020/02/21	0	0.00	1.6	14.13	14.05	-1.6	5,540	-0.03%
2020/02/20	0	0.00	5	14.15	14.15	-5	5,523	-0.09%
2020/02/19	1	14.10	0	14.10	14.15	1	5,561	0.02%
2020/02/18	10	14.30	10	14.13	14.05	0	5,497	0.00%
2020/02/17	2	13.95	0	0.00	14.05	2	5,418	0.04%
2020/02/14	21	14.20	1	14.20	14.15	20	5,363	0.37%
2020/02/13	390	14.18	42	14.23	14.55	348	5,129	6.78%	大買/鉅額交易
2020/02/11	0	0.00	1	13.60	13.65	-1	4,647	-0.02%
2020/02/07	21	13.65	0	0.00	13.55	21	4,611	0.46%
2020/02/05	0	0.00	12	13.43	13.35	-12	4,577	-0.26%
2020/02/03	11	13.42	4	13.25	13.35	7	4,505	0.16%
2020/01/31	1	13.80	0	13.85	13.85	1	4,398	0.02%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	0	0.00	10	14.20	14.20	-10	4,057	-0.25%
2020/01/15	24	13.90	24	13.95	13.90	0	3,930	0.00%
2020/01/14	88	14.05	3	14.00	14.00	85	3,881	2.19%
2020/01/13	0	0.00	150	13.75	13.80	-150	3,806	-3.94%	大賣/鉅額交易
2020/01/10	0	0.00	1	13.55	13.60	-1	3,748	-0.03%
2020/01/08	0	0.00	0	13.20	13.30	0	3,694	0.00%
2020/01/07	0	0.00	6	13.55	13.45	-6	3,619	-0.17%
2020/01/03	8	13.70	15	13.73	13.70	-7	3,537	-0.20%
2020/01/02	1	13.55	0	13.60	13.65	1	3,406	0.03%
2019/12/31	95	13.25	5	13.24	13.30	90	3,260	2.76%
2019/12/30	1	13.00	0	0.00	13.00	1	3,167	0.03%
2019/12/27	0	0.00	8	13.02	13.00	-8	3,153	-0.25%
2019/12/25	0	0.00	1	13.05	12.95	-1	3,265	-0.03%
2019/12/24	0	0.00	30	12.90	12.90	-30	3,440	-0.87%
2019/12/23	30	13.24	27	13.31	13.00	3	3,432	0.09%
2019/12/20	0	0.00	10	12.95	13.05	-10	3,363	-0.30%
2019/12/19	3	13.05	20	12.95	12.90	-17	3,348	-0.51%
2019/12/17	0	0.00	3	12.90	12.90	-3	3,357	-0.09%
2019/12/16	68	12.98	61	13.01	12.90	7	3,358	0.21%
2019/12/13	10	12.75	0	0.00	12.70	10	3,271	0.31%
2019/12/11	12	12.85	14	12.84	12.85	-2	3,243	-0.06%
2019/12/10	13	12.99	0	0.00	12.85	13	3,222	0.40%
2019/12/09	0	0.00	4	12.65	12.65	-4	3,156	-0.13%
2019/12/06	0	0.00	1	12.70	12.55	-1	3,142	-0.03%
2019/12/05	10	12.72	9	12.80	12.70	1	3,147	0.03%
2019/12/04	1	12.65	1	12.50	12.55	0	3,158	0.00%
2019/12/03	0	0.00	11	12.54	12.55	-11	3,175	-0.35%
2019/12/02	41	12.85	30	12.90	12.50	11	3,191	0.34%
2019/11/29	0	0.00	8	12.70	12.70	-8	3,138	-0.25%
2019/11/28	0	0.00	11	12.96	12.90	-11	3,132	-0.35%
2019/11/27	14	12.93	2	12.95	12.95	12	3,090	0.39%
2019/11/26	116	12.99	14	13.02	12.90	102	3,041	3.35%	大買/鉅額交易
2019/11/25	18	12.81	22	12.95	13.25	-4	2,711	-0.15%
2019/11/21	5	12.07	5	12.02	12.00	0	2,492	0.00%
2019/11/18	5	12.26	35	12.07	12.20	-30	2,715	-1.10%
2019/11/11	0	0.00	10	11.85	11.80	-10	2,741	-0.36%
2019/11/05	1	12.05	11	12.09	12.00	-10	2,783	-0.36%
2019/11/04	0	0.00	2	11.90	11.90	-2	2,765	-0.07%
2019/11/01	10	11.85	8	11.84	11.90	2	2,798	0.07%
2019/10/31	0	0.00	19	12.00	11.95	-19	2,851	-0.67%
2019/10/30	0	0.00	1	12.15	12.20	-1	2,873	-0.03%
2019/10/29	25	12.12	20	12.10	12.10	5	2,909	0.17%
2019/10/25	0	0.00	22	12.05	12.10	-22	2,983	-0.74%
2019/10/24	2	12.00	16	12.10	12.00	-14	3,040	-0.46%
2019/10/23	12	12.19	10	12.15	12.20	2	3,098	0.06%
2019/10/22	0	0.00	2	12.15	12.15	-2	3,122	-0.06%
2019/10/21	1	12.25	2	12.05	12.15	-1	3,264	-0.03%
2019/10/17	34	12.15	15	12.14	12.20	19	3,291	0.58%
2019/10/16	0	0.00	18	12.14	12.15	-18	3,383	-0.53%
2019/10/15	7	11.86	0	0.00	11.95	7	3,390	0.21%
2019/10/14	0	0.00	5	11.80	11.80	-5	3,399	-0.15%
2019/10/09	2	11.70	5	11.70	11.70	-3	3,415	-0.09%
2019/10/08	0	0.00	30	11.65	11.65	-30	3,428	-0.88%
2019/10/04	0	0.00	18	11.70	11.70	-18	3,446	-0.52%
2019/10/03	1	11.70	4	11.70	11.70	-3	3,465	-0.09%
2019/10/02	8	11.63	17	11.60	11.80	-9	3,500	-0.26%
2019/10/01	19.1	11.80	15	11.67	11.75	4.1	3,686	0.11%
2019/09/27	34	12.29	74	12.47	12.15	-40	3,575	-1.12%
2019/09/25	5	12.15	0	0.00	12.10	5	3,391	0.15%
2019/09/23	5	12.42	15	12.38	12.45	-10	3,399	-0.29%
2019/09/20	5	12.14	0	0.00	12.15	5	3,368	0.15%
2019/09/17	15	12.23	0	0.00	12.15	15	3,382	0.44%
2019/09/11	10	12.45	0	0.00	12.35	10	3,490	0.29%
2019/09/10	0	0.00	2	12.75	12.70	-2	3,478	-0.06%
2019/09/09	0	0.00	11	12.95	12.90	-11	3,519	-0.31%
2019/09/06	11	12.90	10	13.00	12.90	1	3,534	0.03%
2019/09/03	12	12.85	12	12.85	12.85	0	3,932	0.00%
2019/09/02	12	12.79	12	12.80	12.80	0	3,917	0.00%
2019/08/30	0	0.00	5.2	12.54	12.65	-5.2	3,891	-0.13%
2019/08/29	20	12.36	28	12.37	12.35	-8	3,850	-0.21%
2019/08/27	0	0.00	10	12.20	12.15	-10	3,777	-0.26%
2019/08/26	25	12.00	0	0.00	11.95	25	3,792	0.66%
2019/08/23	1	12.35	1	12.35	12.35	0	3,789	0.00%
2019/08/22	1	12.45	65	12.60	12.40	-64	3,871	-1.65%
2019/08/21	105	12.69	96	12.44	12.70	9	3,854	0.23%	大買/
2019/08/19	14	12.44	19	12.48	12.40	-5	3,717	-0.13%
2019/08/16	0	0.00	3	12.35	12.25	-3	3,749	-0.08%
2019/08/15	10	12.15	3	12.20	12.15	7	3,791	0.18%
2019/08/13	35	12.31	10	12.35	12.35	25	3,887	0.64%
2019/08/12	38	12.42	20	12.40	12.55	18	3,946	0.46%
2019/08/07	1	12.25	10	12.20	12.20	-9	4,103	-0.22%
2019/08/05	15	12.13	0	0.00	12.00	15	4,550	0.33%
2019/08/02	6	12.57	30	12.65	12.65	-24	4,635	-0.52%
2019/07/31	1	13.35	0	13.10	13.20	1	4,987	0.02%
2019/07/30	9	13.39	1	13.20	13.15	8	5,084	0.16%
2019/07/29	73	13.35	0	0.00	13.30	73	5,217	1.40%
2019/07/26	14.2	13.37	9	13.34	13.30	5.2	5,509	0.09%
2019/07/25	9	13.34	13	13.39	13.35	-4	6,143	-0.07%
2019/07/24	5	13.00	0	0.00	13.05	5	6,117	0.08%
2019/07/23	11	13.00	20	13.21	12.90	-9	6,202	-0.15%
2019/07/22	1	13.10	19	12.98	13.00	-18	6,357	-0.28%
2019/07/19	0	0.00	2	12.90	12.90	-2	6,437	-0.03%
2019/07/18	13	12.99	0	0.00	12.70	13	6,607	0.20%
2019/07/17	13	12.80	1	12.80	12.80	12	6,612	0.18%
2019/07/16	2	12.88	20	13.00	12.95	-18	6,783	-0.27%
2019/07/12	1	12.95	0	12.90	13.00	1	7,181	0.01%
2019/07/11	0	0.00	10	13.05	13.05	-10	7,279	-0.14%
2019/07/09	20	12.93	54	12.95	12.90	-34	7,391	-0.46%
2019/07/08	4	13.10	6	13.15	13.10	-2	7,410	-0.03%
2019/07/05	154	13.39	35	13.29	13.20	119	7,475	1.59%	大買/鉅額交易
2019/07/02	4	12.75	4	12.80	12.75	0	7,403	0.00%
2019/07/01	10	12.90	0	0.00	12.75	10	7,445	0.13%
2019/06/28	0	0.00	10	12.65	12.70	-10	7,461	-0.13%
2019/06/27	9	12.70	6	12.70	12.60	3	7,655	0.04%
2019/06/26	15	12.45	1	12.50	12.50	14	7,682	0.18%
2019/06/25	12	12.72	13	12.73	12.50	-1	7,759	-0.01%
2019/06/24	19	12.61	4	12.70	12.60	15	7,881	0.19%
2019/06/21	0	0.00	12	12.75	12.75	-12	7,919	-0.15%
2019/06/19	1	12.35	12	12.38	12.55	-11	8,085	-0.14%
2019/06/18	10	12.25	0	0.00	12.15	10	8,539	0.12%
2019/06/17	16	12.61	6	12.68	12.50	10	8,592	0.12%
2019/06/14	2	12.55	7	12.51	12.55	-5	8,886	-0.06%
2019/06/13	18	12.60	38	12.62	12.55	-20	8,966	-0.22%
2019/06/12	0	0.00	13	12.13	12.40	-13	8,724	-0.15%
2019/06/11	10	11.90	0	0.00	11.90	10	8,702	0.11%
2019/05/31	12	11.80	2	11.85	11.80	10	8,947	0.11%
2019/05/29	4	11.50	3	11.55	11.40	1	9,085	0.01%
2019/05/28	2	11.45	0	0.00	11.50	2	9,030	0.02%
2019/05/24	1	11.50	0	0.00	11.50	1	9,051	0.01%
2019/05/22	4	11.69	0	0.00	11.60	4	9,199	0.04%
2019/05/21	23	11.77	3	11.55	11.80	20	9,195	0.22%
2019/05/20	11	11.55	0	0.00	11.50	11	9,185	0.12%
2019/05/17	4	11.75	0	0.00	11.75	4	9,199	0.04%
2019/05/16	10	12.10	23	12.01	11.85	-13	9,242	-0.14%
2019/05/15	53	12.36	2	12.40	12.35	51	9,614	0.53%
2019/05/14	7	12.24	16	12.00	12.15	-9	9,640	-0.09%
2019/05/13	27	12.92	0	0.00	12.30	27	9,585	0.28%
2019/05/10	6	13.81	34	13.77	13.55	-28	9,281	-0.30%
2019/05/09	42	13.93	21	14.08	13.70	21	9,211	0.23%
2019/05/08	12	14.34	12	14.33	14.35	0	8,996	0.00%
2019/05/07	18	15.02	6	14.84	14.75	12	8,883	0.14%
2019/05/06	14	15.01	22	15.18	14.90	-8	8,966	-0.09%
2019/05/03	38	15.11	8	15.24	15.40	30	8,773	0.34%
2019/05/02	35	14.94	46	15.05	15.05	-11	8,496	-0.13%
2019/04/30	0	0.00	1	14.30	14.40	-1	7,845	-0.01%
2019/04/29	7	14.03	13.1	14.20	13.95	-6.1	7,805	-0.08%
2019/04/26	27	14.64	18	14.49	14.40	9	7,745	0.12%
2019/04/25	10.1	14.34	25	14.35	14.35	-14.9	7,529	-0.20%
2019/04/24	25	14.35	21	14.44	14.10	4	7,564	0.05%
2019/04/23	22	14.21	9	14.17	14.20	13	7,833	0.17%
2019/04/22	7	14.13	7	14.05	14.20	0	7,773	0.00%
2019/04/19	10	13.80	12	13.75	13.80	-2	7,779	-0.03%
2019/04/18	8	13.85	33	14.20	13.55	-25	8,125	-0.31%
2019/04/17	2	13.75	15	13.78	13.85	-13	8,543	-0.15%
2019/04/16	1	13.50	1	13.70	13.70	0	8,497	0.00%
2019/04/15	0	0.00	5	13.45	13.40	-5	8,485	-0.06%
2019/04/12	5	13.45	6	13.57	13.40	-1	8,563	-0.01%
2019/04/11	6	13.70	1	13.70	13.65	5	8,640	0.06%
2019/04/10	0	0.00	10.2	13.60	13.65	-10.2	8,791	-0.12%
2019/04/09	17	13.61	5	13.75	13.60	12	9,551	0.13%
2019/04/08	10	13.80	1	13.80	13.65	9	10,077	0.09%
2019/04/03	1	13.50	1	13.50	13.50	0	10,128	0.00%
2019/04/02	1	13.70	5	13.60	13.50	-4	10,095	-0.04%
2019/04/01	22	13.70	47	13.68	13.60	-25	10,052	-0.25%
2019/03/29	10	13.40	0	0.00	13.45	10	9,835	0.10%
2019/03/28	11	13.35	1	13.40	13.35	10	9,829	0.10%
2019/03/27	16	13.58	2	13.60	13.50	14	9,776	0.14%
2019/03/26	0	0.00	13	13.70	13.60	-13	9,659	-0.13%
2019/03/22	15	13.85	1	14.05	13.80	14	9,594	0.15%
2019/03/21	47	14.07	47	14.10	14.00	0	9,456	0.00%
2019/03/20	5	13.50	3	13.40	13.50	2	9,009	0.02%
2019/03/19	30	13.74	15	13.83	13.40	15	9,052	0.17%
2019/03/18	1	13.35	1	13.30	13.35	0	8,815	0.00%
2019/03/14	13	13.35	312	13.39	13.10	-299	9,366	-3.19%	大賣/鉅額交易
2019/03/13	333	13.14	50	13.13	13.15	283	9,268	3.05%	大買/鉅額交易
2019/03/12	0	0.00	7	13.05	13.00	-7	9,091	-0.08%
2019/03/08	2	12.75	0	0.00	12.80	2	9,112	0.02%
2019/03/07	15	12.90	0	0.00	12.85	15	9,079	0.17%
2019/03/06	0	0.00	5	13.10	13.05	-5	9,066	-0.06%
2019/03/05	1	13.45	10	13.40	13.15	-9	9,057	-0.10%
2019/03/04	1	13.05	9	13.10	13.10	-8	8,887	-0.09%
2019/02/27	0	0.00	1	12.95	13.00	-1	8,894	-0.01%
2019/02/25	4	13.08	0	0.00	13.00	4	8,859	0.05%
2019/02/22	10	13.15	13	12.88	13.15	-3	8,853	-0.03%
2019/02/21	12	13.17	0	0.00	12.90	12	8,753	0.14%
2019/02/20	5	12.85	2	12.88	12.90	3	8,629	0.03%
2019/02/19	2	13.13	6	12.98	12.85	-4	8,593	-0.05%
2019/02/18	5	12.85	0	0.00	12.85	5	8,521	0.06%
2019/02/15	10	13.35	7	13.14	13.10	3	8,447	0.04%
2019/02/14	16	13.59	32	13.39	13.20	-16	8,325	-0.19%
2019/02/13	0	0.00	31	12.86	13.00	-31	7,857	-0.39%
2019/02/12	7	12.54	1	12.60	12.70	6	7,717	0.08%
2019/01/30	3	12.38	0	0.00	12.20	3	7,617	0.04%
2019/01/29	2	12.35	5	12.40	12.30	-3	7,570	-0.04%
2019/01/28	0	0.00	5	12.65	12.50	-5	7,513	-0.07%
2019/01/25	27	12.65	12	12.65	12.65	15	7,461	0.20%
2019/01/23	3	12.60	0	0.00	12.40	3	7,226	0.04%
2019/01/21	22	12.35	0	0.00	12.35	22	7,129	0.31%
2019/01/17	3	12.68	0	0.00	12.45	3	7,081	0.04%
2019/01/16	3	12.47	0	0.00	12.50	3	7,001	0.04%
2019/01/15	10	12.85	5	13.06	12.55	5	6,863	0.07%
2019/01/14	7	12.69	1	12.65	12.70	6	6,417	0.09%
2019/01/11	22	12.91	27	12.60	12.60	-5	6,353	-0.08%
2019/01/10	3	12.97	7	12.95	12.95	-4	6,139	-0.07%
2019/01/09	18	13.01	167	13.02	13.10	-149	5,724	-2.60%	大賣/鉅額交易
2019/01/08	0	0.00	53	11.95	12.00	-53	4,922	-1.08%
2019/01/07	51	11.95	7	12.00	11.95	44	4,858	0.91%
2019/01/04	7	11.98	41	11.95	12.00	-34	4,802	-0.71%
2019/01/03	0	0.00	25	11.88	11.90	-25	4,804	-0.52%
2019/01/02	70	12.14	3	12.15	12.05	67	4,712	1.42%
2018/12/28	103	12.09	83	11.91	12.05	20	4,475	0.45%	大買/
2018/12/27	167	11.69	124.4	11.95	12.20	42.6	3,741	1.14%	大買/大賣/
2018/12/26	3	11.10	3	11.00	11.10	0	3,178	0.00%
2018/12/21	1	10.75	1	10.95	10.85	0	3,065	0.00%
2018/12/20	20	11.20	0	0.00	11.00	20	3,120	0.64%
2018/12/19	1	11.35	0	0.00	11.35	1	3,087	0.03%
2018/12/17	0	0.00	45	11.67	11.50	-45	3,041	-1.48%
2018/12/13	1	11.70	0	0.00	11.70	1	3,009	0.03%
2018/12/12	10	11.85	61	12.19	11.95	-51	2,954	-1.73%
2018/12/11	60	11.84	0	0.00	11.80	60	2,826	2.12%
2018/12/10	163	12.02	51	12.07	11.80	112	2,730	4.10%	大買/鉅額交易
2018/12/07	1	11.45	2	11.75	11.80	-1	2,268	-0.04%
2018/12/06	8	10.79	0	0.00	10.75	8	2,024	0.40%
2018/12/04	10	11.60	1	11.45	11.50	9	2,041	0.44%
2018/11/30	10	11.15	0	0.00	11.10	10	2,019	0.50%
2018/11/29	0	0.00	95.1	11.12	11.00	-95.1	2,028	-4.68%
2018/11/26	2	11.00	0	0.00	10.90	2	2,032	0.10%
2018/11/21	55	10.90	0	0.00	10.80	55	2,009	2.74%
2018/11/16	6	10.55	6	10.40	10.55	0	2,013	0.00%
2018/11/15	3	10.40	3	10.30	10.40	0	2,020	0.00%
2018/11/09	0	0.00	1	10.35	10.30	-1	2,083	-0.05%
2018/11/08	3	10.45	3	10.45	10.45	0	2,119	0.00%
2018/10/29	0	0.00	10	9.67	9.72	-10	2,619	-0.38%
2018/10/25	0.1	9.82	0	0.00	9.72	0.1	2,684	0.00%
2018/10/23	7	9.98	6	10.10	9.98	1	2,783	0.04%
2018/10/22	10	10.25	10	10.20	10.15	0	2,861	0.00%
2018/10/12	1	9.90	3	9.48	10.00	-2	3,625	-0.06%
2018/10/08	2	10.80	0	0.00	10.65	2	3,621	0.06%
2018/10/03	5	11.60	3	11.60	11.45	2	3,705	0.05%
2018/10/01	0	0.00	10	11.85	11.65	-10	3,821	-0.26%
2018/09/27	16	11.63	0	0.00	11.65	16	3,936	0.41%
2018/09/26	0	0.00	10	11.25	11.30	-10	3,991	-0.25%
2018/09/25	0	0.00	10	11.25	11.20	-10	4,028	-0.25%
2018/09/20	6	11.15	6	11.25	11.15	0	4,146	0.00%
2018/09/14	2	11.30	0	0.00	11.25	2	5,189	0.04%
2018/09/11	0	0.00	10	11.25	11.15	-10	5,616	-0.18%
2018/09/10	10	11.00	34	11.05	11.10	-24	5,833	-0.41%
2018/09/07	10	11.65	0	0.00	11.45	10	5,922	0.17%
2018/09/04	12	11.90	27	11.85	11.90	-15	6,372	-0.24%
2018/08/31	0	0.00	10	12.05	12.15	-10	6,757	-0.15%
2018/08/29	12	12.00	12	12.05	12.00	0	7,542	0.00%
2018/08/23	12	11.80	12	11.60	11.80	0	9,256	0.00%
2018/08/15	1	11.55	0	0.00	11.50	1	11,468	0.01%
2018/08/14	10	11.85	0	0.00	11.85	10	11,496	0.09%
2018/08/13	10	11.90	0	0.00	11.70	10	11,519	0.09%
2018/08/08	1	12.80	0	0.00	12.65	1	11,517	0.01%
2018/08/07	13	12.90	0	0.00	12.90	13	11,535	0.11%
2018/08/03	0	0.00	1	13.60	13.70	-1	11,680	-0.01%
2018/08/02	11	13.76	0	0.00	13.55	11	11,713	0.09%
2018/07/31	2	13.95	0	0.00	13.85	2	11,793	0.02%
2018/07/30	3	14.10	0	0.00	13.90	3	11,765	0.03%
2018/07/27	0	0.00	13	13.95	13.95	-13	11,709	-0.11%
2018/07/26	18	14.31	10	14.10	14.15	8	11,777	0.07%
2018/07/23	10	13.50	0	0.00	13.45	10	11,384	0.09%
2018/07/20	39	14.01	39	14.04	13.80	0	11,348	0.00%
2018/07/19	3	14.10	13	13.87	14.10	-10	11,148	-0.09%
2018/07/18	2	13.40	12	13.64	13.55	-10	11,136	-0.09%
2018/07/17	10	13.25	0	0.00	13.20	10	11,029	0.09%
2018/07/16	21	13.45	21	13.45	13.45	0	10,985	0.00%
2018/07/13	3	13.45	13	13.48	13.45	-10	10,974	-0.09%
2018/07/10	32	13.55	30	13.65	13.55	2	10,881	0.02%
2018/07/06	0	0.00	21	13.31	13.40	-21	10,787	-0.19%
2018/07/05	21	13.10	4	13.60	13.05	17	10,751	0.16%
2018/07/04	15	13.63	10	13.85	13.55	5	10,676	0.05%
2018/07/03	0	0.00	4	13.55	13.50	-4	10,551	-0.04%
2018/07/02	16	13.74	6	13.90	13.65	10	10,540	0.09%
2018/06/29	5	14.00	20	13.98	13.90	-15	10,606	-0.14%
2018/06/27	10	13.55	1	13.60	13.85	9	10,492	0.09%
2018/06/26	67	13.54	25	13.77	13.70	42	10,414	0.40%
2018/06/25	20	13.45	61	13.48	13.30	-41	9,758	-0.42%
2018/06/22	20	14.33	20	14.20	14.25	0	9,550	0.00%
2018/06/21	0	0.00	10	14.85	14.70	-10	9,443	-0.11%
2018/06/20	51	14.64	30	14.85	14.90	21	9,372	0.22%
2018/06/19	60	14.95	60	15.12	14.95	0	9,163	0.00%
2018/06/15	0	0.00	3	14.80	14.95	-3	9,080	-0.03%
2018/06/14	2	14.55	22.1	14.75	14.65	-20.1	8,974	-0.22%
2018/06/13	10	14.40	7	14.34	14.35	3	8,788	0.03%
2018/06/12	25	14.88	3	14.70	14.80	22	8,634	0.25%
2018/06/11	294	15.34	290	15.12	15.20	4	8,501	0.05%	大買/大賣/
2018/06/08	1	15.00	20	15.15	14.95	-19	8,273	-0.23%
2018/06/07	30	15.23	12	15.10	15.05	18	8,130	0.22%
2018/06/06	15	15.11	35	15.32	15.40	-20	7,829	-0.26%
2018/06/05	40	14.88	2	15.15	14.70	38	7,543	0.50%
2018/06/04	12	15.24	35	15.30	15.35	-23	7,316	-0.31%
2018/06/01	23	14.67	1.1	14.68	14.60	21.9	6,950	0.32%
2018/05/31	147	15.66	134.7	15.69	15.10	12.3	6,711	0.18%	大買/大賣/
2018/05/30	11	14.65	51	14.67	14.80	-40	5,943	-0.67%
2018/05/29	271	14.40	198	14.64	14.70	73	5,542	1.32%	大買/大賣/
2018/05/28	20	13.69	49	13.37	13.75	-29	4,475	-0.65%
2018/05/24	0	0.00	0	12.35	12.40	0	3,834	0.00%
2018/05/23	0	0.00	7	12.41	12.35	-7	3,886	-0.18%
2018/05/22	15	12.38	10	12.65	12.35	5	3,857	0.13%
2018/05/21	0	0.00	6	12.39	12.50	-6	3,949	-0.15%
2018/05/18	16	12.31	16	12.51	12.25	0	3,959	0.00%
2018/05/16	4	12.38	0	0.00	12.25	4	3,909	0.10%
2018/05/15	0	0.00	15	12.37	12.20	-15	3,879	-0.39%
2018/05/14	0	0.00	49	12.15	12.25	-49	3,949	-1.24%
2018/05/11	0	0.00	3	12.10	11.95	-3	3,894	-0.08%
2018/05/10	0	0.00	5	11.68	11.80	-5	3,763	-0.13%
2018/05/09	0	0.00	13	11.60	11.65	-13	3,801	-0.34%
2018/05/08	11	11.70	12	11.62	11.65	-1	3,953	-0.03%
2018/05/07	1	11.20	2	11.15	11.15	-1	3,898	-0.03%
2018/05/04	9	11.15	9	11.25	11.15	0	3,938	0.00%
2018/05/03	1	11.20	12	11.26	11.15	-11	3,972	-0.28%
2018/04/30	10	10.95	0	0.00	11.00	10	3,926	0.25%
2018/04/27	0	0.00	2	11.00	10.95	-2	4,028	-0.05%
2018/04/24	20	11.40	12	11.39	11.25	8	4,402	0.18%
2018/04/23	0	11.00	0	0.00	11.10	0	4,370	0.00%
2018/04/17	10	10.95	7	10.95	10.95	3	4,980	0.06%
2018/04/16	10	11.25	0	0.00	11.20	10	5,326	0.19%
2018/04/13	0	0.00	2	11.40	11.40	-2	5,556	-0.04%
2018/04/11	1	11.45	0	0.00	11.35	1	7,074	0.01%
2018/04/10	10	11.30	0	0.00	11.25	10	7,394	0.14%
2018/04/09	1	11.40	0	0.00	11.40	1	7,521	0.01%
2018/04/02	0	11.50	3	11.65	11.50	-3	7,518	-0.04%
2018/03/31	10	11.60	10	11.40	11.40	0	7,419	0.00%
2018/03/30	0	11.40	0	0.00	11.40	0	7,397	0.00%
2018/03/28	0	11.20	0	0.00	11.25	0	7,342	0.00%
2018/03/27	0	11.25	1	11.55	11.30	-1	7,335	-0.01%
2018/03/26	0	11.30	0	0.00	11.30	0	7,395	0.00%
2018/03/23	25	11.20	0	0.00	11.15	25	7,383	0.34%
2018/03/22	1	11.75	5	11.65	11.55	-4	7,359	-0.05%
2018/03/21	5	11.80	10.5	11.65	11.60	-5.5	7,332	-0.08%
2018/03/19	0	11.70	0	0.00	11.70	0	7,168	0.00%
2018/03/16	0	11.75	2	11.90	11.75	-2	7,160	-0.03%
2018/03/14	0	0.00	22	11.90	12.00	-22	7,265	-0.30%
2018/03/13	5	11.90	1	11.85	11.85	4	7,252	0.06%
2018/03/12	2	12.00	2	12.00	11.90	0	7,235	0.00%
2018/03/09	33	11.95	1	11.90	11.80	32	7,196	0.44%
2018/03/08	0	0.00	5	11.80	11.65	-5	7,025	-0.07%
2018/03/06	0	0.00	2	11.50	11.45	-2	6,981	-0.03%
2018/03/05	7	11.39	2	11.40	11.25	5	7,105	0.07%
2018/02/27	9	11.69	3	11.53	11.40	6	7,166	0.08%
2018/02/26	1	11.30	0	0.00	11.25	1	7,109	0.01%
2018/02/23	0	0.00	8	11.40	11.40	-8	7,145	-0.11%
2018/02/22	0	0.00	1	11.20	11.20	-1	7,097	-0.01%
2018/02/21	9	11.20	2	11.15	11.30	7	7,163	0.10%
2018/02/12	4	10.60	0	0.00	10.60	4	7,023	0.06%
2018/02/09	0	0.00	20	10.45	10.75	-20	6,977	-0.29%
2018/02/08	2	10.80	4	10.84	10.85	-2	6,910	-0.03%
2018/02/07	5	11.24	0	0.00	11.05	5	6,926	0.07%
2018/02/06	0	0.00	10	10.80	10.85	-10	6,946	-0.14%
2018/02/02	3	12.45	0	0.00	12.45	3	6,799	0.04%
2018/02/01	10	12.95	0.8	12.85	12.85	9.2	6,761	0.14%
2018/01/31	22	12.99	19	12.96	13.05	3	6,776	0.04%
2018/01/30	10	12.60	0	0.00	12.65	10	6,614	0.15%
2018/01/29	10	12.65	0	0.00	12.60	10	6,553	0.15%
2018/01/26	0	0.00	3	12.55	12.75	-3	6,514	-0.05%
2018/01/25	1	12.85	21	12.71	12.60	-20	6,466	-0.31%
2018/01/24	1	12.50	0	0.00	12.55	1	6,401	0.02%
2018/01/23	1	12.80	0	0.00	12.55	1	6,370	0.02%
2018/01/22	10	12.45	0	0.00	12.60	10	6,293	0.16%
2018/01/19	2	12.40	4	12.48	12.40	-2	6,280	-0.03%
2018/01/18	3	12.95	41	12.64	12.50	-38	6,271	-0.61%
2018/01/16	0	0.00	10	12.45	12.40	-10	5,996	-0.17%
2018/01/15	23	12.26	26.4	12.79	12.20	-3.4	5,924	-0.06%
2018/01/12	12	13.16	9	13.03	12.80	3	5,731	0.05%
2018/01/11	8	12.97	5	13.20	12.95	3	5,662	0.05%
2018/01/10	85.2	13.31	52	13.13	13.05	33.2	5,506	0.60%
2018/01/09	1	12.70	14	12.85	12.80	-13	5,365	-0.24%
2018/01/08	224	13.37	90	13.24	13.15	134	5,139	2.61%	大買/鉅額交易
2018/01/05	44	12.12	40	11.89	12.80	4	4,280	0.09%
2018/01/04	81	11.66	40	11.52	11.65	41	3,617	1.13%
2018/01/03	7	10.94	37	10.93	10.95	-30	3,259	-0.92%
2018/01/02	18	10.70	15	10.62	10.70	3	3,125	0.10%