友訊 (2332)-日盛-景美券商分點個股進出

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
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股
494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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/06	30.9	18.65	3	18.80	18.85	27.9	3,926	0.71%
2023/03/30	0	0.00	2	18.35	18.35	-2	3,963	-0.05%
2023/03/28	0	0.00	15	18.87	18.60	-15	4,519	-0.33%
2023/03/27	0	0.00	8	18.80	18.85	-8	4,384	-0.18%
2023/03/24	2	17.90	4	18.20	18.15	-2	4,212	-0.05%
2023/03/23	1	17.45	2	17.43	17.35	-1	3,994	-0.03%
2023/03/22	1	17.00	0	0.00	17.05	1	3,937	0.03%
2023/03/17	2	16.30	0	0.00	16.45	2	3,900	0.05%
2023/03/16	0	16.25	0	0.00	16.05	0	3,887	0.00%
2023/03/15	5	16.70	0	0.00	16.65	5	3,842	0.13%
2023/03/13	4	16.65	6	16.85	16.75	-2	3,811	-0.05%
2023/03/10	6	17.05	0	0.00	16.95	6	3,757	0.16%
2023/03/09	0	0.00	7	17.44	17.35	-7	3,739	-0.19%
2023/03/08	2	17.45	0.1	17.50	17.65	1.9	3,715	0.05%
2023/03/07	4	17.55	5	17.65	17.50	-1	3,682	-0.03%
2023/03/06	6	17.88	2	17.75	17.55	4	3,634	0.11%
2023/03/02	0	0.00	0.5	17.40	17.50	-0.5	3,447	-0.02%
2023/03/01	0	0.00	2	17.38	17.20	-2	3,345	-0.06%
2023/02/24	7	17.25	2	17.25	17.20	5	3,224	0.16%
2023/02/23	2	17.13	30	16.85	16.80	-28	3,048	-0.92%
2023/02/16	7	16.92	4	16.69	16.60	3	2,839	0.11%
2023/02/15	8.2	16.28	7	16.20	16.20	1.2	2,741	0.04%
2023/02/14	3	16.22	16	16.27	16.35	-13	2,703	-0.48%
2023/02/13	10	16.35	18	16.21	16.25	-8	2,643	-0.30%
2023/02/10	2	15.33	0	0.00	15.30	2	2,454	0.08%
2023/02/09	3	15.60	0.1	15.50	15.55	2.9	2,453	0.12%
2023/02/08	0	0.00	2	15.65	15.55	-2	2,458	-0.08%
2023/02/07	0	0.00	2	15.55	15.55	-2	2,448	-0.08%
2023/02/03	0	0.00	1	15.70	15.60	-1	2,442	-0.04%
2023/02/02	0	0.00	1	15.70	15.70	-1	2,429	-0.04%
2023/02/01	1	15.50	0	0.00	15.55	1	2,412	0.04%
2023/01/31	7	15.46	0	0.00	15.35	7	2,401	0.29%
2023/01/16	0	0.00	2	15.05	15.00	-2	2,361	-0.08%
2023/01/13	1	15.10	9	15.18	15.05	-8	2,350	-0.34%
2023/01/12	11	15.29	0	0.00	15.30	11	2,395	0.46%
2023/01/10	0	0.00	2	15.55	15.55	-2	2,393	-0.08%
2023/01/09	0	0.00	3	15.60	15.55	-3	2,397	-0.13%
2023/01/06	3	15.30	0	0.00	15.60	3	2,400	0.12%
2023/01/05	0	0.00	1	15.10	15.05	-1	2,406	-0.04%
2023/01/04	3	15.15	0	0.00	15.10	3	2,431	0.12%
2022/12/27	2	15.28	1	15.45	15.35	1	2,469	0.04%
2022/12/26	7	15.99	4	16.08	15.80	3	2,385	0.13%
2022/12/23	3	15.77	1	15.80	15.60	2	2,128	0.09%
2022/12/22	3	15.72	22	15.63	15.60	-19	2,091	-0.91%
2022/12/21	64.1	16.28	11	15.89	15.80	53.1	2,031	2.62%
2022/12/20	1	15.85	8	16.14	16.15	-7	1,621	-0.43%
2022/12/12	0	0.00	2	14.95	14.95	-2	1,485	-0.13%
2022/11/18	1	14.60	0	0.00	14.50	1	2,168	0.05%
2022/11/14	2	15.00	0	0.00	15.00	2	2,240	0.09%
2022/11/11	1	15.00	4	15.25	14.90	-3	2,278	-0.13%
2022/11/10	3	15.05	0	0.00	15.00	3	2,367	0.13%
2022/11/09	1	15.00	0	0.00	15.05	1	3,088	0.03%
2022/11/08	2	15.05	1	15.15	14.95	1	3,093	0.03%
2022/11/02	0	0.00	1	14.90	14.90	-1	3,183	-0.03%
2022/11/01	1	14.70	1	14.70	14.70	0	3,283	0.00%
2022/10/28	2	14.45	0	0.00	14.40	2	3,438	0.06%
2022/10/25	9	14.76	1	14.75	14.75	8	3,749	0.21%
2022/10/18	0	0.00	1	15.20	15.10	-1	3,955	-0.03%
2022/10/14	0	0.00	2	15.10	15.00	-2	3,961	-0.05%
2022/10/13	3	14.57	0	0.00	14.20	3	3,960	0.08%
2022/10/12	5	15.20	0	0.00	15.25	5	3,901	0.13%
2022/10/11	2	14.88	0	0.00	14.70	2	3,917	0.05%
2022/10/07	0	0.00	1	15.40	15.45	-1	3,905	-0.03%
2022/10/06	4	15.53	0	0.00	15.15	4	3,901	0.10%
2022/10/03	1	14.55	0	0.00	14.55	1	3,863	0.03%
2022/09/30	0	0.00	5	14.50	14.70	-5	3,877	-0.13%
2022/09/29	0	0.00	2	14.70	14.60	-2	3,878	-0.05%
2022/09/28	1	14.50	0	0.00	14.25	1	3,868	0.03%
2022/09/26	0	0.00	2	15.05	15.00	-2	3,835	-0.05%
2022/09/23	0	0.00	1	15.80	15.80	-1	3,858	-0.03%
2022/09/22	2	16.10	0	0.00	16.15	2	3,843	0.05%
2022/09/21	2	16.30	0	0.00	16.25	2	3,826	0.05%
2022/09/19	1	16.55	1	16.75	16.75	0	3,791	0.00%
2022/09/15	4	17.61	0	0.00	17.45	4	3,742	0.11%
2022/09/14	1	17.25	0	0.00	17.30	1	3,716	0.03%
2022/09/13	2	17.90	4.2	17.66	17.50	-2.2	3,700	-0.06%
2022/09/12	6	17.63	0	0.00	17.75	6	3,649	0.16%
2022/09/06	2	17.25	0	0.00	16.95	2	3,516	0.06%
2022/09/05	0	0.00	1	17.55	17.10	-1	3,477	-0.03%
2022/09/02	0	0.00	1	17.35	17.30	-1	3,402	-0.03%
2022/08/31	0	0.00	1	16.95	16.75	-1	3,279	-0.03%
2022/08/30	5	16.48	3	16.65	16.65	2	3,260	0.06%
2022/08/29	1	16.50	2	16.45	16.40	-1	3,276	-0.03%
2022/08/26	6	17.38	1	17.45	17.10	5	3,414	0.15%
2022/08/25	0	0.00	2.9	17.00	17.10	-2.9	3,289	-0.09%
2022/08/19	3	16.47	0	0.00	16.50	3	3,179	0.09%
2022/08/17	1	16.65	0	0.00	16.60	1	3,109	0.03%
2022/08/16	3	17.57	3	17.50	17.20	0	3,011	0.00%
2022/08/10	0	0.00	5	17.05	17.10	-5	2,260	-0.22%
2022/08/09	2	16.98	0	0.00	17.05	2	2,240	0.09%
2022/08/08	40	17.55	40	17.60	17.40	0	2,189	0.00%
2022/08/05	1	16.90	15	17.19	17.30	-14	2,083	-0.67%
2022/08/04	0	0.00	5	16.70	16.75	-5	2,026	-0.25%
2022/08/03	1	16.55	5	16.85	16.60	-4	1,952	-0.20%
2022/08/02	51	17.81	49	17.49	17.25	2	1,876	0.11%
2022/08/01	17	17.33	5	17.45	17.40	12	1,731	0.69%
2022/07/29	5	17.00	21	17.23	17.20	-16	1,682	-0.95%
2022/07/28	20.1	17.05	0	0.00	16.55	20.1	1,594	1.26%
2022/07/27	0	0.00	2	16.65	16.90	-2	1,578	-0.13%
2022/07/26	0	0.00	2	16.48	16.30	-2	1,488	-0.13%
2022/07/22	1	16.30	2	16.28	16.35	-1	1,485	-0.07%
2022/07/19	0	0.00	12	16.14	16.15	-12	1,481	-0.81%
2022/07/18	2	16.08	2	16.03	16.25	0	1,491	0.00%
2022/07/15	2	15.60	0	0.00	15.65	2	1,477	0.14%
2022/07/14	0	0.00	2	15.45	15.60	-2	1,522	-0.13%
2022/07/12	10	15.40	0	0.00	15.20	10	1,527	0.65%
2022/07/11	1	15.25	0	0.00	15.40	1	1,485	0.07%
2022/07/08	2	15.35	0	0.00	15.25	2	1,484	0.13%
2022/07/07	1	15.00	1	15.05	15.05	0	1,472	0.00%
2022/07/06	1	14.75	0	0.00	14.60	1	1,468	0.07%
2022/06/22	0	0.00	4	14.50	14.60	-4	1,545	-0.26%
2022/06/21	4	14.63	1	14.80	14.85	3	1,547	0.19%
2022/06/20	1	14.90	0	0.00	14.35	1	1,578	0.06%
2022/06/10	0	0.00	1	15.70	15.70	-1	1,515	-0.07%
2022/06/06	3	16.05	2	16.10	16.05	1	1,533	0.07%
2022/05/19	0	0.00	2	15.00	15.15	-2	1,489	-0.13%
2022/05/18	0	0.00	1	15.15	15.20	-1	1,497	-0.07%
2022/05/16	1	15.00	0	0.00	15.05	1	1,493	0.07%
2022/05/13	2	15.15	0	0.00	15.15	2	1,491	0.13%
2022/05/10	0	0.00	1	15.50	15.50	-1	1,486	-0.07%
2022/05/09	0	0.00	0.5	15.40	15.40	-0.5	1,485	-0.04%
2022/05/05	0.3	16.15	0	0.00	16.20	0.3	1,463	0.02%
2022/05/04	1.5	16.37	21	16.31	16.10	-19.5	1,460	-1.33%
2022/05/03	0.3	16.75	0	0.00	17.05	0.3	1,404	0.02%
2022/04/29	2.5	16.98	2	17.00	16.95	0.5	1,415	0.04%
2022/04/28	0	0.00	1	16.60	16.80	-1	1,441	-0.07%
2022/04/27	1	16.10	0	0.00	16.40	1	1,436	0.07%
2022/04/25	1	16.65	3	16.70	16.55	-2	1,433	-0.14%
2022/04/22	20	17.40	0	0.00	17.60	20	1,411	1.42%
2022/04/21	0	0.00	1	17.70	17.25	-1	1,411	-0.07%
2022/04/20	3	17.65	3	17.40	17.60	0	1,393	0.00%
2022/04/19	0	0.00	4	17.20	17.10	-4	1,346	-0.30%
2022/04/18	1	16.75	0	0.00	16.65	1	1,347	0.07%
2022/04/13	0	0.00	1	16.55	16.50	-1	1,548	-0.06%
2022/04/11	1	16.20	0	0.00	16.25	1	1,596	0.06%
2022/03/31	8	16.99	0	0.00	16.85	8	1,869	0.43%
2022/03/30	1	17.15	0	0.00	17.45	1	1,871	0.05%
2022/03/25	1	17.35	2	17.33	17.30	-1	1,906	-0.05%
2022/03/23	0	0.00	2	17.23	17.15	-2	1,929	-0.10%
2022/03/09	2	15.38	8	15.35	15.35	-6	2,077	-0.29%
2022/03/07	1	16.00	0	0.00	15.95	1	2,050	0.05%
2022/03/04	1	16.60	0	0.00	16.65	1	2,041	0.05%
2022/02/16	0	16.70	0	0.00	16.75	0	2,929	0.00%
2022/02/11	1	17.05	1	17.10	17.05	0	3,226	0.00%
2022/02/10	1	17.35	0	0.00	17.10	1	3,315	0.03%
2022/02/09	1	17.20	0	0.00	17.25	1	3,432	0.03%
2022/02/08	0	17.15	0	0.00	17.20	0	3,549	0.00%
2022/02/07	1	16.70	2	16.70	16.80	-1	3,654	-0.03%
2022/01/25	1	16.35	0	0.00	16.35	1	3,890	0.03%
2022/01/24	4	16.51	0	0.00	16.55	4	4,105	0.10%
2022/01/17	2.2	17.18	0.2	17.25	17.45	2	4,292	0.05%
2022/01/11	1.3	17.40	0	0.00	17.40	1.3	4,541	0.03%
2022/01/10	3	17.90	0	0.00	17.55	3	4,560	0.07%
2022/01/06	0	0.00	1	18.15	18.05	-1	4,432	-0.02%
2022/01/05	2	18.25	20	18.30	18.30	-18	4,439	-0.41%
2022/01/03	2	18.78	0	0.00	18.70	2	4,470	0.04%
2021/12/30	0	0.00	0.4	18.95	19.00	-0.4	4,460	-0.01%
2021/12/29	0	0.00	12	18.69	18.75	-12	4,462	-0.27%
2021/12/28	11.2	18.78	0	0.00	18.65	11.2	4,484	0.25%
2021/12/27	5	18.60	0	0.00	18.70	5	4,343	0.12%
2021/12/23	1	18.85	3	18.78	19.00	-2	4,412	-0.05%
2021/12/20	1	18.25	0	0.00	18.35	1	4,354	0.02%
2021/12/17	2	18.43	0	0.00	18.35	2	4,350	0.05%
2021/12/15	20	18.45	0	0.00	18.35	20	4,269	0.47%
2021/12/14	0	0.00	2	18.30	18.30	-2	4,281	-0.05%
2021/12/10	2	19.15	0	0.00	19.05	2	4,282	0.05%
2021/12/09	3	18.80	1	18.85	18.65	2	4,212	0.05%
2021/12/08	0	18.65	1	18.65	18.70	-1	4,197	-0.02%
2021/12/07	0	0.00	2	18.35	18.25	-2	4,194	-0.05%
2021/12/06	4	18.18	0	0.00	18.15	4	4,192	0.10%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/11/30	5	18.35	0	0.00	18.35	5	4,244	0.12%
2021/11/26	20	19.10	5	19.05	18.85	15	4,214	0.36%
2021/11/24	1.4	20.14	12	20.15	20.00	-10.6	4,163	-0.25%
2021/11/23	6	20.66	0	0.00	20.20	6	4,171	0.14%
2021/11/22	24	21.88	13.5	21.65	21.45	10.5	4,095	0.26%
2021/11/08	1	20.30	2	19.60	19.40	-1	3,946	-0.03%
2021/11/04	6	21.07	20	21.20	21.00	-14	3,878	-0.36%
2021/11/03	3	21.10	3	20.80	20.80	0	3,873	0.00%
2021/11/02	4	20.68	4	21.05	20.80	0	3,869	0.00%
2021/11/01	1	20.95	1	21.15	21.20	0	3,777	0.00%
2021/10/29	4	20.65	3	20.63	20.50	1	3,691	0.03%
2021/10/28	0	0.00	2	20.78	20.80	-2	3,633	-0.06%
2021/10/27	7	20.89	4	20.95	21.00	3	3,530	0.08%
2021/10/26	1	20.30	11	20.72	20.80	-10	3,468	-0.29%
2021/10/25	2	20.70	13	20.98	20.65	-11	3,480	-0.32%
2021/10/22	2	20.75	32	20.77	20.50	-30	3,424	-0.88%
2021/10/21	2	20.28	15	20.36	20.50	-13	3,439	-0.38%
2021/10/19	1	19.90	31	19.90	19.80	-30	3,913	-0.77%
2021/10/18	5	19.35	0	0.00	19.40	5	4,373	0.11%
2021/10/15	0	0.00	2	19.75	19.60	-2	4,389	-0.05%
2021/10/14	3	19.33	2	19.43	19.35	1	4,367	0.02%
2021/10/13	0	0.00	3	18.92	18.80	-3	4,333	-0.07%
2021/10/12	7	19.03	0	0.00	19.20	7	4,351	0.16%
2021/10/08	1	18.95	10	19.17	18.90	-9	4,537	-0.20%
2021/10/07	11	18.94	8	19.09	19.20	3	4,439	0.07%
2021/10/05	0	0.00	4	17.85	18.40	-4	4,462	-0.09%
2021/09/30	4	18.78	0	18.70	18.75	4	4,558	0.09%
2021/09/24	0	0.00	11	18.77	18.30	-11	5,024	-0.22%
2021/09/23	0	0.00	1	18.40	18.45	-1	4,985	-0.02%
2021/09/22	0	0.00	1	18.35	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	4	17.96	18.15	-4	4,971	-0.08%
2021/09/13	0	0.00	0.1	17.30	17.25	-0.1	5,083	0.00%
2021/09/09	0	0.00	5	16.90	16.95	-5	5,164	-0.10%
2021/08/27	0	0.00	0.6	17.45	17.45	-0.6	5,384	-0.01%
2021/08/25	1	17.70	2	17.60	17.75	-1	5,417	-0.02%
2021/08/16	2	16.53	10	16.55	16.50	-8	5,489	-0.15%
2021/08/13	5	17.95	13	17.86	17.70	-8	5,407	-0.15%
2021/08/12	0	0.00	4	17.89	18.05	-4	5,421	-0.07%
2021/08/11	0	0.00	10	18.10	18.10	-10	5,628	-0.18%
2021/08/10	2	18.40	13	18.35	18.35	-11	5,674	-0.19%
2021/08/09	0	0.00	9	18.88	18.70	-9	5,716	-0.16%
2021/08/06	4	19.44	0	0.00	19.50	4	5,713	0.07%
2021/08/03	6	19.18	28	19.14	19.20	-22	6,092	-0.36%
2021/08/02	2	19.38	1	19.40	19.40	1	6,110	0.02%
2021/07/30	7	19.73	1	20.00	19.35	6	6,168	0.10%
2021/07/29	11	19.55	18	19.66	20.00	-7	6,186	-0.11%
2021/07/28	1	19.20	5	19.05	19.35	-4	6,150	-0.07%
2021/07/27	10	19.95	0	0.00	19.50	10	6,230	0.16%
2021/07/26	11	20.15	0.3	20.20	20.15	10.7	6,289	0.17%
2021/07/23	17	20.62	211	20.40	20.60	-194	6,215	-3.12%	大賣/鉅額交易
2021/07/22	220	20.45	130	20.45	20.45	90	5,744	1.57%	大買/大賣/
2021/07/21	0	0.00	6	18.85	18.60	-6	5,427	-0.11%
2021/07/16	5	19.30	0	0.00	19.20	5	6,024	0.08%
2021/07/15	8	19.10	4	19.56	19.45	4	6,085	0.07%
2021/07/14	1	19.15	10	18.85	18.90	-9	5,965	-0.15%
2021/07/13	1	19.05	2	19.20	18.75	-1	6,038	-0.02%
2021/07/12	2	18.60	0	0.00	18.55	2	6,027	0.03%
2021/07/09	4	18.59	0	0.00	18.60	4	6,066	0.07%
2021/07/07	111	18.95	1	18.95	18.95	110	6,468	1.70%	大買/鉅額交易
2021/07/06	5	19.30	4	19.38	19.35	1	6,849	0.01%
2021/07/05	12	20.15	56	20.30	20.15	-44	6,920	-0.64%
2021/07/01	11	19.37	2	19.30	19.00	9	6,825	0.13%
2021/06/29	2	19.03	0	0.00	19.05	2	6,873	0.03%
2021/06/28	20	19.33	0	0.00	19.30	20	6,907	0.29%
2021/06/25	1	19.65	1	19.55	19.40	0	6,920	0.00%
2021/06/21	0	0.00	2	18.30	18.40	-2	7,088	-0.03%
2021/06/16	1	19.25	0	0.00	18.85	1	7,241	0.01%
2021/06/09	1	19.45	0	0.00	19.35	1	7,465	0.01%
2021/06/08	6	19.81	1	19.40	19.45	5	7,485	0.07%
2021/06/07	1	19.70	0	0.00	19.70	1	7,430	0.01%
2021/06/04	1	19.60	1	19.75	19.50	0	7,427	0.00%
2021/06/02	3	19.82	0	0.00	19.80	3	7,505	0.04%
2021/06/01	2	20.10	0	0.00	20.20	2	7,488	0.03%
2021/05/31	0	0.00	5	19.95	20.05	-5	7,504	-0.07%
2021/05/28	1	19.45	0	0.00	19.35	1	7,466	0.01%
2021/05/25	50	19.30	0	0.00	19.20	50	7,579	0.66%
2021/05/24	3	18.65	0	0.00	18.90	3	7,582	0.04%
2021/05/21	2	18.80	2	18.75	18.85	0	7,613	0.00%
2021/05/19	74	18.99	94	19.09	18.85	-20	7,749	-0.26%
2021/05/18	1	18.25	1	18.60	18.40	0	7,543	0.00%
2021/05/17	23	17.57	0	0.00	17.05	23	7,551	0.30%
2021/05/14	1	18.40	10	18.28	18.20	-9	7,535	-0.12%
2021/05/13	40	18.70	60	18.88	18.60	-20	7,498	-0.27%
2021/05/12	24	17.87	7	19.04	17.85	17	7,476	0.23%
2021/05/11	12	19.53	1	19.10	19.30	11	7,309	0.15%
2021/05/10	1	20.70	0	0.00	20.70	1	7,241	0.01%
2021/05/07	0	0.00	10	21.20	21.25	-10	7,273	-0.14%
2021/05/05	14	20.56	1	21.00	20.30	13	7,216	0.18%
2021/05/04	5	21.05	0	0.00	20.40	5	7,273	0.07%
2021/05/03	4	21.25	0	0.00	21.25	4	7,374	0.05%
2021/04/29	5	23.00	0	0.00	22.85	5	7,364	0.07%
2021/04/28	3	23.30	5	23.25	23.20	-2	7,494	-0.03%
2021/04/27	0	0.00	5	23.50	23.60	-5	7,501	-0.07%
2021/04/26	5	22.65	0	0.00	22.70	5	7,364	0.07%
2021/04/23	10	22.75	8	22.70	22.80	2	7,366	0.03%
2021/04/22	97	23.54	10	23.90	23.15	87	7,341	1.19%
2021/04/21	34	23.40	0	0.00	23.35	34	6,992	0.49%
2021/04/20	23	23.50	0	0.00	23.70	23	6,993	0.33%
2021/04/19	3	23.63	2	23.65	23.65	1	7,106	0.01%
2021/04/16	13	23.88	50	23.91	23.85	-37	7,109	-0.52%
2021/04/15	0	0.00	0.7	24.15	24.15	-0.7	7,356	-0.01%
2021/04/14	27	23.98	2	24.20	23.70	25	7,381	0.34%
2021/04/13	6	25.38	0	0.00	24.95	6	7,423	0.08%
2021/04/12	62	25.84	29	26.15	26.10	33	7,719	0.43%
2021/04/09	6	24.75	0	0.00	25.25	6	7,419	0.08%
2021/04/08	15	25.05	0	0.00	25.05	15	7,311	0.21%
2021/04/07	0	24.15	10	24.30	24.30	-10	7,251	-0.14%
2021/04/06	1	24.15	2	24.40	24.25	-1	7,414	-0.01%
2021/03/31	10	24.25	0	0.00	24.40	10	7,565	0.13%
2021/03/29	2	24.15	0.1	24.10	24.10	1.9	8,294	0.02%
2021/03/26	1	24.50	0	0.00	24.35	1	8,355	0.01%
2021/03/25	0	0.00	10	24.70	24.70	-10	8,476	-0.12%
2021/03/24	0	0.00	3	25.02	24.65	-3	8,573	-0.03%
2021/03/22	0	0.00	12.1	25.00	24.90	-12.1	8,859	-0.14%
2021/03/19	0	0.00	10	24.40	24.20	-10	8,967	-0.11%
2021/03/18	22	24.77	8	24.71	24.40	14	9,205	0.15%
2021/03/17	0	0.00	10	24.38	24.30	-10	9,666	-0.10%
2021/03/16	0	24.00	0	0.00	24.05	0	10,214	0.00%
2021/03/15	12	24.05	0	0.00	24.10	12	10,930	0.11%
2021/03/12	10	24.20	0	0.00	24.30	10	11,261	0.09%
2021/03/09	5	22.80	0	0.00	23.05	5	12,599	0.04%
2021/03/04	2	23.85	0	0.00	23.80	2	13,934	0.01%
2021/03/03	25	24.14	0	0.00	24.55	25	14,290	0.17%
2021/03/02	1	24.75	87	24.93	24.30	-86	14,512	-0.59%
2021/02/26	3	24.57	13	24.50	24.45	-10	15,123	-0.07%
2021/02/25	20	24.95	0	0.00	24.90	20	16,307	0.12%
2021/02/24	2	24.95	0	0.00	24.95	2	16,690	0.01%
2021/02/23	0	0.00	2	25.30	25.40	-2	16,965	-0.01%
2021/02/22	9	25.42	20.2	25.35	25.45	-11.2	17,300	-0.06%
2021/02/19	0	0.00	20	25.13	25.20	-20	17,315	-0.12%
2021/02/17	30	24.38	2	24.70	24.80	28	17,488	0.16%
2021/02/05	2	24.00	0	0.00	23.85	2	17,636	0.01%
2021/02/04	0	0.00	20	24.10	24.25	-20	18,862	-0.11%
2021/02/03	0	0.00	20	24.25	24.00	-20	20,297	-0.10%
2021/02/02	2	23.90	0	0.00	23.90	2	20,268	0.01%
2021/01/29	1	23.65	0	0.00	24.15	1	20,338	0.00%
2021/01/27	1	24.25	1	24.25	24.45	0	20,310	0.00%
2021/01/26	0	0.00	13	24.95	24.45	-13	20,419	-0.06%
2021/01/25	13	25.23	30	25.09	25.25	-17	20,443	-0.08%
2021/01/22	2	23.63	0	0.00	23.80	2	20,225	0.01%
2021/01/21	2	24.30	0	0.00	23.85	2	20,153	0.01%
2021/01/20	11	24.88	0	0.00	24.75	11	19,974	0.06%
2021/01/19	10	25.62	0	0.00	25.50	10	19,904	0.05%
2021/01/18	6	25.95	0	0.00	25.90	6	19,888	0.03%
2021/01/13	11	26.43	0	0.00	26.40	11	19,635	0.06%
2021/01/12	2	26.50	28.1	26.09	26.10	-26.1	19,627	-0.13%
2021/01/11	0	0.00	1	27.40	27.35	-1	19,445	-0.01%
2021/01/08	3	27.12	14	27.02	26.90	-11	19,396	-0.06%
2021/01/07	3	28.10	41	27.89	27.90	-38	19,146	-0.20%
2021/01/06	8	28.24	13	28.28	28.00	-5	19,138	-0.03%
2021/01/05	48	29.64	27.6	29.91	28.85	20.4	18,887	0.11%
2021/01/04	1	29.10	3.2	29.25	29.25	-2.2	18,481	-0.01%
2020/12/31	2	28.50	12	28.71	28.70	-10	18,409	-0.05%
2020/12/30	2	28.90	0	0.00	29.05	2	18,389	0.01%
2020/12/29	4	29.05	21	29.10	29.05	-17	18,366	-0.09%
2020/12/28	0	0.00	10	28.95	28.55	-10	18,193	-0.05%
2020/12/25	10	28.26	2	28.48	28.20	8	18,123	0.04%
2020/12/24	55	28.93	30	29.20	28.30	25	18,075	0.14%
2020/12/23	0	0.00	3	28.32	28.40	-3	17,531	-0.02%
2020/12/22	6	27.70	6	27.68	27.55	0	17,525	0.00%
2020/12/21	11	28.06	0	0.00	28.05	11	17,375	0.06%
2020/12/18	14	29.15	4	28.90	28.85	10	17,222	0.06%
2020/12/17	10	28.48	15.2	28.93	29.15	-5.2	17,114	-0.03%
2020/12/16	4	28.56	4	28.66	28.55	0	16,949	0.00%
2020/12/15	0	0.00	12	28.45	28.35	-12	16,987	-0.07%
2020/12/14	29	28.57	60	28.50	28.15	-31	16,817	-0.18%
2020/12/11	44	28.87	28	28.80	28.35	16	16,622	0.10%
2020/12/10	34	29.57	46	29.62	29.50	-12	15,975	-0.08%
2020/12/09	59	29.20	21	29.12	28.95	38	15,487	0.25%
2020/12/08	12	27.97	34	28.46	28.85	-22	14,869	-0.15%
2020/12/07	6	27.88	13.6	27.63	28.00	-7.6	14,591	-0.05%
2020/12/04	17	27.13	41.1	26.51	27.25	-24.1	14,306	-0.17%
2020/12/03	4	25.46	11.7	25.21	25.40	-7.7	13,790	-0.06%
2020/12/02	5	25.30	13	24.86	25.25	-8	13,659	-0.06%
2020/12/01	17	24.29	33	24.39	24.45	-16	13,459	-0.12%
2020/11/30	16	23.32	33	23.81	24.05	-17	13,389	-0.13%
2020/11/27	10	23.05	32	23.15	23.05	-22	13,684	-0.16%
2020/11/26	0	0.00	19	22.86	22.75	-19	13,364	-0.14%
2020/11/25	44	22.78	3	22.88	22.80	41	13,205	0.31%
2020/11/24	32	21.78	82	22.92	22.80	-50	12,683	-0.39%
2020/11/23	4	20.98	20	21.80	21.05	-16	11,589	-0.14%
2020/11/20	25	21.00	12.6	21.14	21.40	12.4	11,229	0.11%
2020/11/19	2	20.68	1	21.20	20.55	1	11,119	0.01%
2020/11/18	16	20.31	4	20.45	20.20	12	11,100	0.11%
2020/11/16	11	20.17	2	20.10	20.30	9	11,432	0.08%
2020/11/13	1	19.85	12	20.04	20.15	-11	11,555	-0.10%
2020/11/12	19	20.41	29	20.53	20.10	-10	11,497	-0.09%
2020/11/11	232	20.65	253	20.76	20.90	-21	10,545	-0.20%	大買/大賣/
2020/11/10	0	0.00	76	19.30	19.00	-76	9,431	-0.81%
2020/11/09	1	19.20	5	19.17	19.10	-4	9,448	-0.04%
2020/11/06	0	0.00	14	18.92	19.00	-14	9,507	-0.15%
2020/11/05	1	18.70	1	18.85	18.75	0	9,529	0.00%
2020/11/03	4	19.08	1	18.95	18.90	3	9,779	0.03%
2020/11/02	0	0.00	21	18.72	18.80	-21	9,764	-0.22%
2020/10/30	0	0.00	2	18.25	18.10	-2	9,710	-0.02%
2020/10/27	12	18.30	1	18.00	18.30	11	9,899	0.11%
2020/10/26	2	18.38	10	18.45	18.20	-8	9,994	-0.08%
2020/10/23	0	0.00	2	18.53	18.50	-2	10,095	-0.02%
2020/10/22	1	18.25	0	0.00	18.30	1	10,304	0.01%
2020/10/21	0	0.00	52	18.46	18.45	-52	10,489	-0.50%
2020/10/16	20	18.40	50	18.40	18.30	-30	12,284	-0.24%
2020/10/15	3	18.70	0	0.00	18.55	3	12,340	0.02%
2020/10/13	0	0.00	1	19.00	19.10	-1	12,750	-0.01%
2020/10/08	32	19.02	2	19.05	18.95	30	13,027	0.23%
2020/10/07	25	19.00	0	0.00	18.95	25	13,121	0.19%
2020/10/06	1	18.90	0	0.00	18.75	1	13,190	0.01%
2020/10/05	6	18.75	1	18.70	18.80	5	13,421	0.04%
2020/09/30	0	0.00	11	18.40	18.45	-11	13,652	-0.08%
2020/09/29	5	18.11	3	18.18	18.25	2	13,912	0.01%
2020/09/28	10	17.95	6	18.10	18.05	4	14,264	0.03%
2020/09/25	2	17.25	0	0.00	17.25	2	14,628	0.01%
2020/09/24	2	17.90	20	17.90	17.85	-18	14,986	-0.12%
2020/09/23	16	18.05	18	18.10	18.15	-2	15,546	-0.01%
2020/09/22	0	0.00	0.4	18.15	18.10	-0.4	16,114	0.00%
2020/09/18	25	18.99	5	18.75	18.45	20	18,724	0.11%
2020/09/17	0	0.00	1	18.55	18.55	-1	19,978	-0.01%
2020/09/15	10	18.40	10	18.35	18.35	0	20,160	0.00%
2020/09/14	9	18.22	2	18.18	18.35	7	20,427	0.03%
2020/09/11	16	17.77	6	17.70	17.95	10	20,533	0.05%
2020/09/10	5	18.15	20	17.95	17.95	-15	20,750	-0.07%
2020/09/09	3	17.58	0	0.00	18.25	3	20,927	0.01%
2020/09/08	16	18.31	0	0.00	17.95	16	20,932	0.08%
2020/09/07	25	18.32	36	18.11	18.10	-11	20,986	-0.05%
2020/09/04	18	18.46	17	18.50	18.50	1	21,137	0.00%
2020/09/03	100	19.14	46	19.17	19.05	54	21,304	0.25%
2020/09/02	24	19.51	140	19.39	19.70	-116	21,339	-0.54%	大賣/鉅額交易
2020/09/01	43	18.78	0	0.00	18.55	43	21,468	0.20%
2020/08/31	52	18.98	20	18.90	18.90	32	22,529	0.14%
2020/08/28	33	19.07	12	19.33	18.90	21	22,792	0.09%
2020/08/27	40	19.11	11	18.88	18.85	29	22,718	0.13%
2020/08/26	1	18.90	92	18.85	18.80	-91	22,626	-0.40%
2020/08/25	10	19.25	15	18.90	18.90	-5	22,715	-0.02%
2020/08/24	25	18.95	86	19.07	19.10	-61	22,502	-0.27%
2020/08/21	5	17.88	24.2	18.61	18.60	-19.2	22,231	-0.09%
2020/08/20	34	18.00	21	17.44	17.70	13	21,981	0.06%
2020/08/19	86	18.80	20	18.60	18.60	66	21,774	0.30%
2020/08/18	1	18.20	91.2	18.42	18.85	-90.2	21,484	-0.42%
2020/08/17	14	18.78	68	18.65	18.60	-54	21,357	-0.25%
2020/08/14	16	18.43	33	18.47	18.60	-17	21,046	-0.08%
2020/08/13	14	18.07	90	18.16	17.90	-76	20,727	-0.37%
2020/08/12	2	18.20	10	18.10	17.95	-8	20,700	-0.04%
2020/08/11	60	17.70	0	0.00	17.75	60	20,652	0.29%
2020/08/10	209	18.38	117	18.50	18.20	92	20,700	0.44%	大買/大賣/
2020/08/07	0	0.00	30	17.93	17.95	-30	21,026	-0.14%
2020/08/06	77	18.00	72	17.86	17.85	5	21,102	0.02%
2020/08/05	60.2	18.05	70	18.05	18.00	-9.8	21,000	-0.05%
2020/08/04	21	18.10	7	17.99	17.90	14	20,933	0.07%
2020/08/03	0	0.00	22	17.54	17.50	-22	20,795	-0.11%
2020/07/31	2	17.50	2	17.50	17.55	0	20,793	0.00%
2020/07/30	24	17.50	0	0.00	17.70	24	20,785	0.12%
2020/07/29	12	17.24	22	17.31	17.15	-10	20,785	-0.05%
2020/07/28	8	17.00	20	17.20	16.90	-12	20,938	-0.06%
2020/07/27	10	17.35	2	17.38	17.30	8	20,843	0.04%
2020/07/24	60	17.96	24	17.78	17.80	36	20,692	0.17%
2020/07/23	37	18.48	10	18.25	18.25	27	20,435	0.13%
2020/07/22	34	18.44	151	18.73	19.05	-117	20,038	-0.58%	大賣/鉅額交易
2020/07/21	20	17.50	30	17.55	17.55	-10	18,941	-0.05%
2020/07/20	16	17.74	10	17.60	17.70	6	18,845	0.03%
2020/07/17	10	17.45	24	17.70	17.50	-14	18,634	-0.08%
2020/07/16	51	18.30	0	0.00	18.30	51	18,373	0.28%
2020/07/15	29	18.76	6	18.23	18.25	23	18,286	0.13%
2020/07/14	12	18.85	43	18.92	18.90	-31	18,136	-0.17%
2020/07/13	22	19.57	72	19.36	19.25	-50	18,054	-0.28%
2020/07/10	66	19.12	82	19.02	19.20	-16	17,983	-0.09%
2020/07/09	71	19.54	37	19.39	19.20	34	17,778	0.19%
2020/07/08	30	19.07	42	19.23	19.20	-12	17,559	-0.07%
2020/07/07	73	19.51	193	19.26	19.15	-120	17,323	-0.69%	大賣/鉅額交易
2020/07/06	30	19.48	55	19.68	19.90	-25	16,951	-0.15%
2020/07/03	70	19.48	32	19.02	19.00	38	16,535	0.23%
2020/07/02	30	19.77	41	19.90	19.95	-11	16,073	-0.07%
2020/07/01	34	19.52	70.1	19.39	19.40	-36.1	15,487	-0.23%
2020/06/30	164	19.57	81	19.66	19.10	83	14,947	0.56%	大買/
2020/06/29	326	17.92	139	18.34	18.60	187	13,696	1.37%	大買/大賣/鉅額交易
2020/06/24	202	17.08	51	16.96	16.95	151	12,431	1.21%	大買/鉅額交易
2020/06/23	0	0.00	107	16.75	16.75	-107	11,004	-0.97%	大賣/鉅額交易
2020/06/22	2	14.78	64.1	15.23	15.25	-62.1	10,870	-0.57%
2020/06/19	93	14.41	15	14.33	13.90	78	10,806	0.72%
2020/06/18	28	14.75	2	14.70	14.60	26	10,561	0.25%
2020/06/17	11	15.14	63	15.01	15.00	-52	10,446	-0.50%
2020/06/16	12	14.64	117	14.77	14.60	-105	10,201	-1.03%	大賣/鉅額交易
2020/06/15	118	14.15	145	14.38	14.00	-27	10,081	-0.27%	大買/大賣/
2020/06/12	1	13.95	2	14.10	14.10	-1	9,988	-0.01%
2020/06/11	27	14.68	45	14.86	14.45	-18	9,849	-0.18%
2020/06/10	80	14.94	3	15.10	14.55	77	9,647	0.80%
2020/06/09	47	15.83	104	15.72	15.50	-57	9,516	-0.60%	大賣/
2020/06/08	21	15.67	37.1	15.77	16.15	-16.1	9,108	-0.18%
2020/06/05	67	14.52	64	15.01	15.05	3	8,245	0.04%
2020/06/04	20	13.58	463.7	13.44	14.15	-443.7	7,140	-6.21%	大賣/鉅額交易
2020/06/03	3	12.95	170	12.89	12.90	-167	6,831	-2.44%	大賣/鉅額交易
2020/06/02	0	0.00	48	12.80	12.75	-48	6,776	-0.71%
2020/06/01	2	12.68	183	12.65	12.85	-181	6,864	-2.64%	大賣/鉅額交易
2020/05/29	0	0.00	81	12.24	12.25	-81	6,781	-1.19%
2020/05/28	5	12.30	110	12.35	12.25	-105	6,794	-1.55%	大賣/鉅額交易
2020/05/27	12	12.32	100	12.38	12.30	-88	6,749	-1.30%
2020/05/26	13	12.57	10	12.75	12.45	3	6,830	0.04%
2020/05/25	0	0.00	23	12.50	12.55	-23	6,754	-0.34%
2020/05/22	32	12.46	0	0.00	12.25	32	6,734	0.48%
2020/05/21	15	12.68	0	0.00	12.65	15	6,755	0.22%
2020/05/20	15	12.50	3	12.70	12.55	12	6,743	0.18%
2020/05/19	5	12.55	20	12.65	12.55	-15	6,732	-0.22%
2020/05/18	4	12.64	1	12.80	12.55	3	6,728	0.04%
2020/05/15	16	12.78	1	13.20	12.50	15	6,722	0.22%
2020/05/14	12	13.56	27	13.81	13.10	-15	6,607	-0.23%
2020/05/13	15	12.53	200.5	13.01	13.20	-185.5	6,223	-2.98%	大賣/鉅額交易
2020/05/12	0	0.00	3	12.75	12.55	-3	6,559	-0.05%
2020/05/08	1	12.55	1	12.65	12.55	0	6,537	0.00%
2020/05/07	15	12.80	6	12.78	12.70	9	6,518	0.14%
2020/05/06	33	12.63	15.1	12.60	12.60	17.9	6,486	0.28%
2020/05/05	15	12.74	12	12.69	12.65	3	6,448	0.05%
2020/05/04	11	12.87	31	13.01	12.85	-20	6,360	-0.31%
2020/04/30	30	12.30	45	12.34	12.20	-15	6,091	-0.25%
2020/04/29	0	0.00	110	12.32	12.30	-110	6,058	-1.82%	大賣/鉅額交易
2020/04/28	28	12.40	165	12.36	12.05	-137	6,094	-2.25%	大賣/鉅額交易
2020/04/27	1	12.30	3	12.25	12.20	-2	6,213	-0.03%
2020/04/24	1	12.00	23	12.09	12.15	-22	6,255	-0.35%
2020/04/22	21	11.25	21	11.64	11.60	0	6,351	0.00%
2020/04/21	19	11.38	1	11.20	11.20	18	6,346	0.28%
2020/04/20	1	11.60	307	11.69	11.55	-306	6,395	-4.79%	大賣/鉅額交易
2020/04/17	12	12.11	11	11.81	11.65	1	6,396	0.02%
2020/04/16	27	12.52	3	12.45	12.30	24	6,288	0.38%
2020/04/15	23	12.48	0	0.00	12.50	23	6,255	0.37%
2020/04/14	22	12.54	3	12.58	12.45	19	6,240	0.30%
2020/04/13	10	12.16	6	12.29	12.15	4	6,138	0.07%
2020/04/10	0	0.00	5	12.08	12.30	-5	6,114	-0.08%
2020/04/09	2	11.95	7	12.09	11.85	-5	6,179	-0.08%
2020/04/08	20	12.35	0	0.00	12.05	20	6,266	0.32%
2020/04/06	0	0.00	2	11.48	11.60	-2	6,251	-0.03%
2020/04/01	1	11.30	0	0.00	11.50	1	6,229	0.02%
2020/03/31	0	0.00	1	11.40	11.70	-1	6,182	-0.02%
2020/03/30	0	0.00	10	10.50	10.95	-10	6,045	-0.17%
2020/03/27	0	0.00	1	10.60	10.30	-1	5,987	-0.02%
2020/03/26	1	10.20	0	0.00	10.50	1	6,044	0.02%
2020/03/25	20	10.30	24	10.36	10.50	-4	6,039	-0.07%
2020/03/24	5	10.00	23	9.84	10.00	-18	5,977	-0.30%
2020/03/20	3	8.55	2	8.88	8.88	1	5,850	0.02%
2020/03/19	3	8.09	0	0.00	8.08	3	5,853	0.05%
2020/03/18	1	9.22	1	9.12	8.97	0	5,718	0.00%
2020/03/17	2	9.34	0	0.00	9.17	2	5,669	0.04%
2020/03/16	2	10.18	1	10.45	9.89	1	5,615	0.02%
2020/03/13	1	9.99	1	10.20	10.30	0	5,604	0.00%
2020/03/12	3	11.45	0	0.00	11.10	3	5,349	0.06%
2020/03/11	0	0.00	1	12.35	11.95	-1	5,250	-0.02%
2020/03/10	3	11.97	0	0.00	12.15	3	5,260	0.06%
2020/03/09	4	12.56	0	0.00	12.25	4	5,203	0.08%
2020/03/06	1	12.85	0	0.00	12.90	1	5,145	0.02%
2020/03/05	112	13.33	104	13.16	13.15	8	5,204	0.15%	大買/大賣/
2020/03/04	5	12.61	35	12.85	13.00	-30	5,094	-0.59%
2020/03/03	1	12.95	2	13.05	12.85	-1	5,109	-0.02%
2020/03/02	4	12.59	2	12.93	12.65	2	5,196	0.04%
2020/02/27	3	12.98	0	0.00	12.80	3	5,504	0.05%
2020/02/25	4	13.58	19	13.68	13.60	-15	5,629	-0.27%
2020/02/24	0	0.00	1	13.90	13.70	-1	5,608	-0.02%
2020/02/20	12	14.12	1	14.20	14.15	11	5,523	0.20%
2020/02/19	11	14.10	0	0.00	14.15	11	5,561	0.20%
2020/02/17	0	0.00	2	14.05	14.05	-2	5,418	-0.04%
2020/02/14	1	14.40	0	0.00	14.15	1	5,363	0.02%
2020/02/13	4	13.84	11	14.31	14.55	-7	5,129	-0.14%
2020/02/12	1	13.60	35	13.64	13.60	-34	4,669	-0.73%
2020/02/11	5	13.65	5	13.60	13.65	0	4,647	0.00%
2020/02/06	5	13.60	20	13.70	13.65	-15	4,629	-0.32%
2020/02/03	11	13.44	0	0.00	13.35	11	4,505	0.24%
2020/01/31	0	0.00	5	14.00	13.85	-5	4,398	-0.11%
2020/01/30	0	0.00	4	13.70	13.65	-4	4,365	-0.09%
2020/01/20	0	0.00	16	14.40	14.35	-16	4,159	-0.38%
2020/01/17	0	0.00	5	14.30	14.30	-5	4,082	-0.12%
2020/01/16	32	14.20	37	14.09	14.20	-5	4,057	-0.12%
2020/01/15	0	0.00	1	13.90	13.90	-1	3,930	-0.03%
2020/01/14	0	0.00	20	13.97	14.00	-20	3,881	-0.52%
2020/01/10	0	0.00	10	13.60	13.60	-10	3,748	-0.27%
2020/01/09	0	0.00	3	13.57	13.65	-3	3,725	-0.08%
2020/01/08	0	0.00	22.3	13.50	13.30	-22.3	3,694	-0.60%
2020/01/07	0	0.00	23	13.47	13.45	-23	3,619	-0.64%
2020/01/06	3	13.55	6	13.45	13.45	-3	3,616	-0.08%
2020/01/03	0	0.00	16	13.77	13.70	-16	3,537	-0.45%
2020/01/02	8	13.53	124	13.53	13.65	-116	3,406	-3.41%	大賣/鉅額交易
2019/12/31	163	13.24	66	13.17	13.30	97	3,260	2.97%	大買/
2019/12/27	5	13.05	0	0.00	13.00	5	3,153	0.16%
2019/12/26	0	0.00	10	12.95	12.95	-10	3,161	-0.32%
2019/12/25	1	12.85	0	0.00	12.95	1	3,265	0.03%
2019/12/23	0	0.00	11.1	13.06	13.00	-11.1	3,432	-0.32%
2019/12/19	0	0.00	15	13.02	12.90	-15	3,348	-0.45%
2019/12/18	1	12.90	5	12.90	12.90	-4	3,357	-0.12%
2019/12/17	0	0.00	0.3	12.85	12.90	-0.3	3,357	-0.01%
2019/12/16	0	0.00	23	12.91	12.90	-23	3,358	-0.68%
2019/12/13	20	12.85	0	0.00	12.70	20	3,271	0.61%
2019/12/12	0	0.00	10	12.71	12.70	-10	3,258	-0.31%
2019/12/11	0	0.00	3	12.82	12.85	-3	3,243	-0.09%
2019/12/10	0	0.00	14	12.86	12.85	-14	3,222	-0.43%
2019/12/09	0	0.00	1	12.80	12.65	-1	3,156	-0.03%
2019/12/06	0	0.00	1	12.60	12.55	-1	3,142	-0.03%
2019/12/05	6	12.65	5	12.70	12.70	1	3,147	0.03%
2019/12/04	0	0.00	4	12.50	12.55	-4	3,158	-0.13%
2019/12/03	3	12.60	0	0.00	12.55	3	3,175	0.09%
2019/12/02	13	12.68	1.1	12.79	12.50	11.9	3,191	0.37%
2019/11/29	8	12.76	0	0.00	12.70	8	3,138	0.25%
2019/11/28	6	13.03	5	12.95	12.90	1	3,132	0.03%
2019/11/27	11	13.04	5	13.05	12.95	6	3,090	0.19%
2019/11/26	21	13.02	15	13.05	12.90	6	3,041	0.20%
2019/11/25	1	13.25	40	13.21	13.25	-39	2,711	-1.44%
2019/11/21	0	0.00	1	12.05	12.00	-1	2,492	-0.04%
2019/11/20	2	12.10	2	12.05	12.15	0	2,490	0.00%
2019/11/18	0	0.00	2	12.18	12.20	-2	2,715	-0.07%
2019/10/31	1	12.15	0	0.00	11.95	1	2,851	0.04%
2019/10/30	1	12.10	3	12.20	12.20	-2	2,873	-0.07%
2019/10/29	1	12.20	41	12.15	12.10	-40	2,909	-1.37%
2019/10/25	1	12.00	0	0.00	12.10	1	2,983	0.03%
2019/10/24	5	12.03	0	0.00	12.00	5	3,040	0.16%
2019/10/16	2	12.15	14	12.02	12.15	-12	3,383	-0.35%
2019/10/15	0	0.00	5	11.85	11.95	-5	3,390	-0.15%
2019/10/09	5	11.70	0	0.00	11.70	5	3,415	0.15%
2019/10/07	1	11.60	6	11.60	11.60	-5	3,439	-0.15%
2019/10/04	2	11.75	1	11.70	11.70	1	3,446	0.03%
2019/10/02	7	11.64	0	0.00	11.80	7	3,500	0.20%
2019/10/01	7	11.81	0	0.00	11.75	7	3,686	0.19%
2019/09/27	10	12.39	5	12.15	12.15	5	3,575	0.14%
2019/09/26	5	12.20	0	0.00	12.20	5	3,392	0.15%
2019/09/24	0	0.00	1	12.35	12.30	-1	3,400	-0.03%
2019/09/23	0	0.00	1	12.40	12.45	-1	3,399	-0.03%
2019/09/20	2	12.10	0	0.00	12.15	2	3,368	0.06%
2019/09/19	2	12.10	0	0.00	12.10	2	3,357	0.06%
2019/09/17	6	12.24	0	0.00	12.15	6	3,382	0.18%
2019/09/16	1	12.30	1	12.45	12.30	0	3,415	0.00%
2019/09/12	1	12.40	0	0.00	12.45	1	3,439	0.03%
2019/09/11	13	12.42	13	12.41	12.35	0	3,490	0.00%
2019/09/10	0	0.00	2	12.75	12.70	-2	3,478	-0.06%
2019/09/09	0	0.00	2	13.10	12.90	-2	3,519	-0.06%
2019/09/06	20	12.90	1	13.00	12.90	19	3,534	0.54%
2019/09/05	0	0.00	17	12.85	12.80	-17	3,761	-0.45%
2019/09/03	0	0.00	1	12.85	12.85	-1	3,932	-0.03%
2019/09/02	2	12.73	17	12.80	12.80	-15	3,917	-0.38%
2019/08/30	0	0.00	11	12.59	12.65	-11	3,891	-0.28%
2019/08/29	2	12.35	13	12.38	12.35	-11	3,850	-0.29%
2019/08/28	0	0.00	2	12.18	12.25	-2	3,788	-0.05%
2019/08/27	4	12.09	1	12.15	12.15	3	3,777	0.08%
2019/08/26	3	12.00	0	0.00	11.95	3	3,792	0.08%
2019/08/22	20	12.55	1	12.70	12.40	19	3,871	0.49%
2019/08/21	12	12.71	14	12.62	12.70	-2	3,854	-0.05%
2019/08/20	0	0.00	1	12.50	12.30	-1	3,713	-0.03%
2019/08/19	0	0.00	3	12.35	12.40	-3	3,717	-0.08%
2019/08/16	22	12.30	3	12.25	12.25	19	3,749	0.51%
2019/08/15	1	12.10	0	0.00	12.15	1	3,791	0.03%
2019/08/14	3	12.33	0	0.00	12.30	3	3,863	0.08%
2019/08/08	1	12.25	7	12.25	12.15	-6	4,011	-0.15%
2019/08/07	2	12.40	7	12.31	12.20	-5	4,103	-0.12%
2019/08/06	4	11.83	14	11.74	12.20	-10	4,258	-0.23%
2019/08/05	3	12.30	1	12.10	12.00	2	4,550	0.04%
2019/08/02	3	12.65	17	12.63	12.65	-14	4,635	-0.30%
2019/08/01	0	0.00	5	13.19	13.00	-5	4,841	-0.10%
2019/07/31	2	13.10	2	13.23	13.20	0	4,987	0.00%
2019/07/30	1	13.30	23	13.46	13.15	-22	5,084	-0.43%
2019/07/29	2	13.30	2	13.35	13.30	0	5,217	0.00%
2019/07/26	3	13.35	200	13.40	13.30	-197	5,509	-3.58%	大賣/鉅額交易
2019/07/25	0	0.00	253	13.25	13.35	-253	6,143	-4.12%	大賣/鉅額交易
2019/07/24	0	0.00	3	13.05	13.05	-3	6,117	-0.05%
2019/07/23	0	0.00	6	13.20	12.90	-6	6,202	-0.10%
2019/07/22	0	0.00	2	13.10	13.00	-2	6,357	-0.03%
2019/07/19	2	12.75	6	12.90	12.90	-4	6,437	-0.06%
2019/07/18	11	12.98	0	0.00	12.70	11	6,607	0.17%
2019/07/17	2	12.85	0	0.00	12.80	2	6,612	0.03%
2019/07/16	0	0.00	1	12.90	12.95	-1	6,783	-0.01%
2019/07/15	0	0.00	4	13.00	12.90	-4	6,835	-0.06%
2019/07/12	0	0.00	5	12.98	13.00	-5	7,181	-0.07%
2019/07/11	0	0.00	3	13.05	13.05	-3	7,279	-0.04%
2019/07/10	2	12.90	2	12.85	12.85	0	7,372	0.00%
2019/07/09	3	12.90	2	12.90	12.90	1	7,391	0.01%
2019/07/08	0	0.00	1	13.25	13.10	-1	7,410	-0.01%
2019/07/05	21	13.25	18	13.30	13.20	3	7,475	0.04%
2019/07/04	0	0.00	1	12.75	12.75	-1	7,287	-0.01%
2019/07/01	0	0.00	3	12.85	12.75	-3	7,445	-0.04%
2019/06/28	0	0.00	8	12.65	12.70	-8	7,461	-0.11%
2019/06/27	0	0.00	2	12.70	12.60	-2	7,655	-0.03%
2019/06/25	0	0.00	1	12.80	12.50	-1	7,759	-0.01%
2019/06/24	0	0.00	2	12.60	12.60	-2	7,881	-0.03%
2019/06/21	0	0.00	3	12.68	12.75	-3	7,919	-0.04%
2019/06/20	0	0.00	11	12.65	12.70	-11	7,947	-0.14%
2019/06/19	5	12.37	10	12.42	12.55	-5	8,085	-0.06%
2019/06/18	5	12.24	0	0.00	12.15	5	8,539	0.06%
2019/06/17	0	0.00	1	12.65	12.50	-1	8,592	-0.01%
2019/06/14	5	12.53	0	0.00	12.55	5	8,886	0.06%
2019/06/13	9	12.64	16	12.66	12.55	-7	8,966	-0.08%
2019/06/12	0	0.00	10	12.12	12.40	-10	8,724	-0.11%
2019/06/11	0	0.00	3	11.92	11.90	-3	8,702	-0.03%
2019/06/06	2	11.60	0	0.00	11.60	2	8,872	0.02%
2019/06/03	0	0.00	2	11.60	11.60	-2	8,925	-0.02%
2019/05/31	0	0.00	1	11.85	11.80	-1	8,947	-0.01%
2019/05/30	0	0.00	2	11.65	11.70	-2	9,090	-0.02%
2019/05/29	2	11.40	0	0.00	11.40	2	9,085	0.02%
2019/05/28	3	11.45	0	0.00	11.50	3	9,030	0.03%
2019/05/24	0	0.00	1	11.55	11.50	-1	9,051	-0.01%
2019/05/23	6	11.45	1	11.40	11.45	5	9,128	0.05%
2019/05/22	7	11.71	7	11.79	11.60	0	9,199	0.00%
2019/05/21	13	11.35	4	11.69	11.80	9	9,195	0.10%
2019/05/20	13	11.71	10	11.85	11.50	3	9,185	0.03%
2019/05/17	7	11.96	0	0.00	11.75	7	9,199	0.08%
2019/05/16	103	12.10	1	12.25	11.85	102	9,242	1.10%	大買/鉅額交易
2019/05/15	10	12.35	0	0.00	12.35	10	9,614	0.10%
2019/05/14	5	11.91	4	12.28	12.15	1	9,640	0.01%
2019/05/13	39	12.93	105	13.40	12.30	-66	9,585	-0.69%	大賣/
2019/05/10	12	13.59	0	0.00	13.55	12	9,281	0.13%
2019/05/09	19	13.95	2	14.30	13.70	17	9,211	0.18%
2019/05/08	15	14.20	18	14.41	14.35	-3	8,996	-0.03%
2019/05/07	1	14.80	8	15.06	14.75	-7	8,883	-0.08%
2019/05/06	90	15.08	146	15.17	14.90	-56	8,966	-0.62%	大賣/
2019/05/03	246	15.21	106	15.24	15.40	140	8,773	1.60%	大買/大賣/鉅額交易
2019/05/02	13	14.98	38	15.07	15.05	-25	8,496	-0.29%
2019/04/30	6	13.97	10	14.20	14.40	-4	7,845	-0.05%
2019/04/29	0	0.00	2	14.05	13.95	-2	7,805	-0.03%
2019/04/26	3	14.47	52.7	14.55	14.40	-49.7	7,745	-0.64%
2019/04/25	4	14.15	6	14.33	14.35	-2	7,529	-0.03%
2019/04/24	16	14.25	7	14.59	14.10	9	7,564	0.12%
2019/04/23	0	0.00	20	14.30	14.20	-20	7,833	-0.26%
2019/04/22	5	14.20	20.6	14.08	14.20	-15.6	7,773	-0.20%
2019/04/19	3	13.65	8	13.74	13.80	-5	7,779	-0.06%
2019/04/18	112	14.15	129	14.00	13.55	-17	8,125	-0.21%	大買/大賣/
2019/04/17	2	13.85	102	13.90	13.85	-100	8,543	-1.17%	大賣/
2019/04/16	0	0.00	1	13.70	13.70	-1	8,497	-0.01%
2019/04/15	1	13.40	8	13.41	13.40	-7	8,485	-0.08%
2019/04/11	1	13.65	1	13.90	13.65	0	8,640	0.00%
2019/04/10	4	13.59	2	13.58	13.65	2	8,791	0.02%
2019/04/08	3	13.60	20	13.81	13.65	-17	10,077	-0.17%
2019/04/03	20	13.50	0	0.00	13.50	20	10,128	0.20%
2019/04/02	5	13.70	1	13.55	13.50	4	10,095	0.04%
2019/04/01	105	13.65	15	13.71	13.60	90	10,052	0.90%	大買/
2019/03/29	6	13.45	0	0.00	13.45	6	9,835	0.06%
2019/03/28	5	13.46	4	13.45	13.35	1	9,829	0.01%
2019/03/27	31	13.65	2	13.90	13.50	29	9,776	0.30%
2019/03/26	0	0.00	11	13.61	13.60	-11	9,659	-0.11%
2019/03/25	7	13.49	3	13.55	13.45	4	9,617	0.04%
2019/03/22	10	13.86	31	13.90	13.80	-21	9,594	-0.22%
2019/03/21	51	14.25	89	14.05	14.00	-38	9,456	-0.40%
2019/03/20	11	13.40	4	13.50	13.50	7	9,009	0.08%
2019/03/19	3.6	13.59	32	13.80	13.40	-28.4	9,052	-0.31%
2019/03/18	5	13.15	3	13.35	13.35	2	8,815	0.02%
2019/03/15	7	13.09	2	13.13	13.00	5	9,164	0.05%
2019/03/14	26	13.20	27	13.37	13.10	-1	9,366	-0.01%
2019/03/13	7	13.01	0	0.00	13.15	7	9,268	0.08%
2019/03/12	0	0.00	1	13.10	13.00	-1	9,091	-0.01%
2019/03/08	5	12.79	0	0.00	12.80	5	9,112	0.05%
2019/03/07	4	13.00	0	0.00	12.85	4	9,079	0.04%
2019/03/06	18	13.08	0	0.00	13.05	18	9,066	0.20%
2019/03/05	40	13.46	23	13.36	13.15	17	9,057	0.19%
2019/03/04	0	0.00	25.3	13.14	13.10	-25.3	8,887	-0.29%
2019/02/27	0	0.00	3	12.95	13.00	-3	8,894	-0.03%
2019/02/26	0	0.00	2	13.00	12.85	-2	8,866	-0.02%
2019/02/25	20	13.05	42	13.05	13.00	-22	8,859	-0.25%
2019/02/22	32	12.90	35	13.16	13.15	-3	8,853	-0.03%
2019/02/21	53	13.18	5	13.10	12.90	48	8,753	0.55%
2019/02/20	56	12.91	23	12.90	12.90	33	8,629	0.38%
2019/02/19	12	12.89	3	13.10	12.85	9	8,593	0.10%
2019/02/18	13	12.91	1	12.95	12.85	12	8,521	0.14%
2019/02/15	7	13.11	37	13.10	13.10	-30	8,447	-0.36%
2019/02/14	74	13.47	52	13.34	13.20	22	8,325	0.26%
2019/02/13	20.1	13.00	45	12.88	13.00	-24.9	7,857	-0.32%
2019/02/12	12	12.67	8	12.66	12.70	4	7,717	0.05%
2019/02/11	1.1	12.29	1	12.25	12.25	0.1	7,616	0.00%
2019/01/28	0	0.00	7	12.61	12.50	-7	7,513	-0.09%
2019/01/25	34.1	12.63	2	12.68	12.65	32.1	7,461	0.43%
2019/01/24	1	12.50	1	12.50	12.50	0	7,251	0.00%
2019/01/23	1	12.40	0	0.00	12.40	1	7,226	0.01%
2019/01/22	0	0.00	0.5	12.25	12.30	-0.5	7,167	-0.01%
2019/01/21	2	12.35	0	0.00	12.35	2	7,129	0.03%
2019/01/18	2	12.35	50	12.32	12.30	-48	7,118	-0.67%
2019/01/17	2	12.45	37	12.48	12.45	-35	7,081	-0.49%
2019/01/16	31	12.39	3	12.50	12.50	28	7,001	0.40%
2019/01/15	50	12.96	47	12.61	12.55	3	6,863	0.04%
2019/01/14	24	12.61	0	0.00	12.70	24	6,417	0.37%
2019/01/11	34	12.81	28	12.65	12.60	6	6,353	0.09%
2019/01/10	106	13.08	43	12.96	12.95	63	6,139	1.03%	大買/
2019/01/09	62	13.06	67	13.11	13.10	-5	5,724	-0.09%
2019/01/08	3	11.90	3	11.95	12.00	0	4,922	0.00%
2019/01/07	22.2	12.08	0	0.00	11.95	22.2	4,858	0.46%
2019/01/04	28	12.00	30	12.00	12.00	-2	4,802	-0.04%
2019/01/03	22	12.13	29	11.87	11.90	-7	4,804	-0.15%
2019/01/02	46	12.19	12	12.10	12.05	34	4,712	0.72%
2018/12/28	58.5	12.14	25	11.96	12.05	33.5	4,475	0.75%
2018/12/27	33	11.74	58	11.96	12.20	-25	3,741	-0.67%
2018/12/24	1	11.00	1	11.10	11.20	0	3,024	0.00%
2018/12/22	2	10.90	0	0.00	10.90	2	3,032	0.07%
2018/12/21	21	10.90	0	0.00	10.85	21	3,065	0.68%
2018/12/20	2	11.25	21	11.20	11.00	-19	3,120	-0.61%
2018/12/19	36	11.52	2	11.53	11.35	34	3,087	1.10%
2018/12/17	11	11.78	1	11.80	11.50	10	3,041	0.33%
2018/12/14	0	0.00	5	11.54	11.50	-5	3,015	-0.17%
2018/12/13	3	11.70	0	0.00	11.70	3	3,009	0.10%
2018/12/11	1	12.10	2	11.95	11.80	-1	2,826	-0.04%
2018/12/10	4	11.93	23	12.18	11.80	-19	2,730	-0.70%
2018/12/07	30	11.65	21	11.65	11.80	9	2,268	0.40%
2018/12/06	1	11.20	0	0.00	10.75	1	2,024	0.05%
2018/12/05	0	0.00	10	11.50	11.30	-10	2,003	-0.50%
2018/12/04	11	11.41	2	11.60	11.50	9	2,041	0.44%
2018/12/03	0	0.00	2	11.30	11.30	-2	2,027	-0.10%
2018/11/28	0	0.00	1	11.15	11.05	-1	2,019	-0.05%
2018/11/23	20	10.83	0	0.00	10.60	20	2,007	1.00%
2018/11/22	1	11.10	1	10.95	10.80	0	2,011	0.00%
2018/11/21	2	10.85	0	0.00	10.80	2	2,009	0.10%
2018/11/20	2	10.50	0	0.00	10.55	2	1,981	0.10%
2018/11/16	0	0.00	1	10.60	10.55	-1	2,013	-0.05%
2018/11/14	0	0.00	1	10.25	10.35	-1	2,026	-0.05%
2018/11/13	1	10.00	0	0.00	10.20	1	2,038	0.05%
2018/11/09	0	0.00	6	10.30	10.30	-6	2,083	-0.29%
2018/11/08	6	10.45	0	0.00	10.45	6	2,119	0.28%
2018/11/07	1	10.40	1	10.30	10.45	0	2,134	0.00%
2018/11/02	4	10.35	0	0.00	10.15	4	2,363	0.17%
2018/11/01	3	10.25	1	10.20	10.20	2	2,425	0.08%
2018/10/31	1	9.92	1	9.92	10.05	0	2,551	0.00%
2018/10/29	1	9.66	0	0.00	9.72	1	2,619	0.04%
2018/10/26	4	9.76	0	0.00	9.68	4	2,677	0.15%
2018/10/22	1	10.00	0	0.00	10.15	1	2,861	0.03%
2018/10/19	0	0.00	1	10.00	9.97	-1	3,194	-0.03%
2018/10/18	0	0.00	0.3	10.00	10.00	-0.3	3,234	-0.01%
2018/10/17	1	10.20	0	0.00	10.05	1	3,249	0.03%
2018/10/16	1	10.15	0	0.00	10.00	1	3,302	0.03%
2018/10/15	1	10.05	0	10.00	10.00	1	3,510	0.03%
2018/10/12	2	9.78	1	9.99	10.00	1	3,625	0.03%
2018/10/11	8	9.70	5	9.50	9.51	3	3,709	0.08%
2018/10/09	22	10.51	0	0.00	10.55	22	3,635	0.61%
2018/10/08	5	10.60	0	0.00	10.65	5	3,621	0.14%
2018/10/05	1	11.20	0	0.00	10.85	1	3,693	0.03%
2018/09/27	6	11.50	18	11.74	11.65	-12	3,936	-0.30%
2018/09/26	0	0.00	3	11.30	11.30	-3	3,991	-0.08%
2018/09/25	0	0.00	10	11.20	11.20	-10	4,028	-0.25%
2018/09/19	10	11.35	0	0.00	11.25	10	4,176	0.24%
2018/09/18	10	11.15	10	11.15	11.15	0	4,290	0.00%
2018/09/14	4	11.24	0	0.00	11.25	4	5,189	0.08%
2018/09/13	0	0.00	1	11.25	11.10	-1	5,298	-0.02%
2018/09/10	31	11.05	15	11.10	11.10	16	5,833	0.27%
2018/09/07	25	11.45	25	11.35	11.45	0	5,922	0.00%
2018/09/06	0	0.00	1	11.85	11.85	-1	6,068	-0.02%
2018/09/04	5	11.90	0	0.00	11.90	5	6,372	0.08%
2018/09/03	4	12.00	14	11.84	11.80	-10	6,623	-0.15%
2018/08/30	0	0.00	4	12.10	12.05	-4	7,089	-0.06%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	0	0.00	12	12.10	12.05	-12	7,856	-0.15%
2018/08/27	0	0.00	1.4	12.00	12.05	-1.4	8,213	-0.02%
2018/08/24	20	11.65	31	11.70	11.75	-11	8,472	-0.13%
2018/08/23	20	11.64	31	11.73	11.80	-11	9,256	-0.12%
2018/08/22	35	11.54	35	11.61	11.60	0	9,644	0.00%
2018/08/21	0	0.00	18	11.55	11.70	-18	10,707	-0.17%
2018/08/20	16	11.35	10	11.43	11.30	6	11,423	0.05%
2018/08/17	6	11.64	5	11.60	11.60	1	11,446	0.01%
2018/08/16	28	11.22	78	11.36	11.55	-50	11,452	-0.44%
2018/08/15	61	11.63	0	0.00	11.50	61	11,468	0.53%
2018/08/14	16	11.72	10	11.83	11.85	6	11,496	0.05%
2018/08/13	55	11.84	115	11.68	11.70	-60	11,519	-0.52%	大賣/
2018/08/10	46	12.48	15	12.67	12.40	31	11,489	0.27%
2018/08/09	17	12.71	10	12.83	12.65	7	11,474	0.06%
2018/08/08	26	12.80	5	13.00	12.65	21	11,517	0.18%
2018/08/07	37	13.21	25	12.95	12.90	12	11,535	0.10%
2018/08/06	25	13.58	16	13.65	13.65	9	11,524	0.08%
2018/08/03	10	13.55	35	13.69	13.70	-25	11,680	-0.21%
2018/08/02	18	13.80	29	13.84	13.55	-11	11,713	-0.09%
2018/08/01	14	13.88	0	0.00	13.80	14	11,702	0.12%
2018/07/31	8	13.89	0.1	13.85	13.85	7.9	11,793	0.07%
2018/07/30	18	14.03	10	14.25	13.90	8	11,765	0.07%
2018/07/27	22.2	13.96	5	14.05	13.95	17.2	11,709	0.15%
2018/07/26	3	14.20	38	14.31	14.15	-35	11,777	-0.30%
2018/07/20	20	14.04	1	14.15	13.80	19	11,348	0.17%
2018/07/19	1	13.95	10	13.65	14.10	-9	11,148	-0.08%
2018/07/18	6	13.48	26	13.59	13.55	-20	11,136	-0.18%
2018/07/17	9	13.33	0	0.00	13.20	9	11,029	0.08%
2018/07/16	4	13.40	10	13.43	13.45	-6	10,985	-0.05%
2018/07/13	8	13.50	11	13.45	13.45	-3	10,974	-0.03%
2018/07/12	2	13.15	0	0.00	13.20	2	10,896	0.02%
2018/07/11	9	13.25	0	0.00	13.15	9	10,897	0.08%
2018/07/09	4	13.40	0	0.00	13.40	4	10,827	0.04%
2018/07/06	18	13.17	15	13.23	13.40	3	10,787	0.03%
2018/07/05	20	13.24	0	0.00	13.05	20	10,751	0.19%
2018/07/04	10	13.60	30	13.82	13.55	-20	10,676	-0.19%
2018/07/02	1	13.65	0	0.00	13.65	1	10,540	0.01%
2018/06/29	15	14.04	0.1	13.90	13.90	14.9	10,606	0.14%
2018/06/28	10	13.70	10	13.80	13.65	0	10,542	0.00%
2018/06/27	17	13.55	13	13.66	13.85	4	10,492	0.04%
2018/06/26	3	13.70	10	13.81	13.70	-7	10,414	-0.07%
2018/06/25	16	13.52	6	13.87	13.30	10	9,758	0.10%
2018/06/22	1	14.35	16	14.35	14.25	-15	9,550	-0.16%
2018/06/21	36	14.83	11	14.84	14.70	25	9,443	0.26%
2018/06/20	2.1	14.64	112	14.87	14.90	-109.9	9,372	-1.17%	大賣/鉅額交易
2018/06/19	8	15.03	8.1	14.87	14.95	-0.1	9,163	0.00%
2018/06/15	14.3	14.89	10	14.95	14.95	4.3	9,080	0.05%
2018/06/14	7	14.70	10	14.78	14.65	-3	8,974	-0.03%
2018/06/13	17	14.58	0	0.00	14.35	17	8,788	0.19%
2018/06/12	15	14.82	32	15.00	14.80	-17	8,634	-0.20%
2018/06/11	6	15.18	29	15.17	15.20	-23	8,501	-0.27%
2018/06/08	0	0.00	0.1	14.90	14.95	-0.1	8,273	0.00%
2018/06/07	1	15.50	34	15.11	15.05	-33	8,130	-0.41%
2018/06/06	29	15.39	14	15.20	15.40	15	7,829	0.19%
2018/06/05	36	14.84	208	14.67	14.70	-172	7,543	-2.28%	大賣/鉅額交易
2018/06/04	46	15.39	164	15.19	15.35	-118	7,316	-1.61%	大賣/鉅額交易
2018/06/01	231	14.81	237	14.86	14.60	-6	6,950	-0.09%	大買/大賣/
2018/05/31	388	15.77	27	15.71	15.10	361	6,711	5.38%	大買/鉅額交易
2018/05/30	182	14.37	7	14.53	14.80	175	5,943	2.94%	大買/鉅額交易
2018/05/29	58	14.69	72	14.51	14.70	-14	5,542	-0.25%
2018/05/28	32	13.64	75	13.58	13.75	-43	4,475	-0.96%
2018/05/25	0	0.00	5	12.50	12.50	-5	3,834	-0.13%
2018/05/24	0	0.00	0.1	12.35	12.40	-0.1	3,834	0.00%
2018/05/23	5	12.35	13	12.41	12.35	-8	3,886	-0.21%
2018/05/22	13	12.58	0	0.00	12.35	13	3,857	0.34%
2018/05/18	5	12.29	5	12.50	12.25	0	3,959	0.00%
2018/05/17	0	0.00	13	12.42	12.40	-13	3,962	-0.33%
2018/05/16	42	12.32	4.5	12.33	12.25	37.5	3,909	0.96%
2018/05/15	10	12.35	0	0.00	12.20	10	3,879	0.26%
2018/05/14	10	12.20	43	12.21	12.25	-33	3,949	-0.84%
2018/05/11	0	0.00	10	12.30	11.95	-10	3,894	-0.26%
2018/05/09	0	0.00	2	11.73	11.65	-2	3,801	-0.05%
2018/05/08	1	11.45	18	11.66	11.65	-17	3,953	-0.43%
2018/05/03	4	11.24	15	11.26	11.15	-11	3,972	-0.28%
2018/05/02	0	0.00	10	11.00	10.95	-10	3,881	-0.26%
2018/04/30	10	11.00	3	11.00	11.00	7	3,926	0.18%
2018/04/26	3	11.10	0	0.00	10.90	3	4,139	0.07%
2018/04/23	0	0.00	10	11.15	11.10	-10	4,370	-0.23%
2018/04/20	10	10.95	0	0.00	11.00	10	4,433	0.23%
2018/04/19	9	11.04	8	11.00	11.00	1	4,676	0.02%
2018/04/18	1	11.10	0	0.00	10.90	1	4,791	0.02%
2018/04/17	6	11.03	0	0.00	10.95	6	4,980	0.12%
2018/04/11	1	11.45	1	11.45	11.35	0	7,074	0.00%
2018/04/10	1	11.30	0	0.00	11.25	1	7,394	0.01%
2018/04/02	1	11.70	7	11.66	11.50	-6	7,518	-0.08%
2018/03/31	27	11.57	11	11.50	11.40	16	7,419	0.22%
2018/03/29	0	0.00	1	11.30	11.45	-1	7,401	-0.01%
2018/03/26	4	11.28	1	11.25	11.30	3	7,395	0.04%
2018/03/23	6	11.23	0	0.00	11.15	6	7,383	0.08%
2018/03/22	0.6	11.45	13	11.55	11.55	-12.4	7,359	-0.17%
2018/03/21	2	11.80	5	11.65	11.60	-3	7,332	-0.04%
2018/03/20	20	11.43	4	11.40	11.40	16	7,201	0.22%
2018/03/16	39	11.80	6	11.85	11.75	33	7,160	0.46%
2018/03/15	0	0.00	3	11.90	11.90	-3	7,164	-0.04%
2018/03/14	3	11.95	41	12.00	12.00	-38	7,265	-0.52%
2018/03/13	1	11.85	12	11.93	11.85	-11	7,252	-0.15%
2018/03/12	0	0.00	3	11.92	11.90	-3	7,235	-0.04%
2018/03/09	9	11.97	13	11.93	11.80	-4	7,196	-0.06%
2018/03/08	8	11.65	10	11.69	11.65	-2	7,025	-0.03%
2018/03/06	4	11.64	1	11.55	11.45	3	6,981	0.04%
2018/03/05	16	11.46	0	0.00	11.25	16	7,105	0.23%
2018/03/02	5	11.30	0	0.00	11.40	5	7,130	0.07%
2018/03/01	6	11.30	0	0.00	11.40	6	7,155	0.08%
2018/02/27	16	11.62	7	11.64	11.40	9	7,166	0.13%
2018/02/23	1	11.50	3	11.43	11.40	-2	7,145	-0.03%
2018/02/21	11	11.28	2	11.25	11.30	9	7,163	0.13%
2018/02/12	1	10.70	19	10.75	10.60	-18	7,023	-0.26%
2018/02/09	3	10.15	36	10.30	10.75	-33	6,977	-0.47%
2018/02/08	1	10.85	0	0.00	10.85	1	6,910	0.01%
2018/02/06	8	11.18	6	11.00	10.85	2	6,946	0.03%
2018/02/05	1	11.90	1	11.90	11.85	0	6,866	0.00%
2018/02/02	1	12.50	0	0.00	12.45	1	6,799	0.01%
2018/02/01	5	13.25	2	12.85	12.85	3	6,761	0.04%
2018/01/31	35	12.95	36	12.94	13.05	-1	6,776	-0.01%
2018/01/30	3	12.60	5	12.75	12.65	-2	6,614	-0.03%
2018/01/29	0	0.00	5	12.67	12.60	-5	6,553	-0.08%
2018/01/25	0	0.00	20.1	12.65	12.60	-20.1	6,466	-0.31%
2018/01/23	0	0.00	12	12.68	12.55	-12	6,370	-0.19%
2018/01/22	8.3	12.59	5.7	12.52	12.60	2.5	6,293	0.04%
2018/01/19	10	12.35	10	12.58	12.40	0	6,280	0.00%
2018/01/18	4	12.90	17	12.75	12.50	-13	6,271	-0.21%
2018/01/17	6	12.38	1	12.30	12.45	5	6,067	0.08%
2018/01/16	9.3	12.41	8	12.48	12.40	1.3	5,996	0.02%
2018/01/15	17	12.54	17	12.87	12.20	0	5,924	0.00%
2018/01/12	13	12.80	20	13.04	12.80	-7	5,731	-0.12%
2018/01/11	9	13.09	22	12.93	12.95	-13	5,662	-0.23%
2018/01/10	25	13.27	18	13.18	13.05	7	5,506	0.13%
2018/01/09	16	12.82	7.6	12.77	12.80	8.4	5,365	0.16%
2018/01/08	50	13.34	44	13.39	13.15	6	5,139	0.12%
2018/01/05	34	12.54	33.8	12.61	12.80	0.2	4,280	0.00%
2018/01/04	3	11.50	21.8	11.66	11.65	-18.8	3,617	-0.52%
2018/01/03	3	11.00	4	11.00	10.95	-1	3,259	-0.03%
2018/01/02	0	0.00	10	10.70	10.70	-10	3,125	-0.32%