友訊 (2332)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 友訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

友訊

(2332)

可現股當沖

股價
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
10,060張
產業
上市通信網路類股
495人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	42	21.79	29.4	21.82	21.75	12.6	4,562	0.28%
2024/11/21	3	21.92	14	21.89	21.50	-11	4,415	-0.25%
2024/11/20	32	21.89	16	21.50	21.65	16	4,252	0.38%
2024/11/19	21	21.31	5	21.32	21.35	16	3,801	0.42%
2024/11/15	3	20.18	3.9	20.23	20.20	-0.9	3,465	-0.03%
2024/11/14	0	0.00	15.1	19.99	19.65	-15.1	3,387	-0.45%
2024/11/13	0	0.00	2	19.05	19.20	-2	3,224	-0.06%
2024/11/12	8	19.09	14	18.89	19.05	-6	3,195	-0.19%
2024/11/11	3	20.15	0	0.00	20.30	3	3,052	0.10%
2024/11/08	7	20.64	5	20.79	19.95	2	2,964	0.07%
2024/11/07	13	20.58	8	20.36	20.80	5	2,807	0.18%
2024/11/05	1	19.65	0	0.00	19.65	1	2,587	0.04%
2024/11/04	2	19.50	0	0.00	19.45	2	2,624	0.08%
2024/11/01	0	0.00	1	19.85	19.85	-1	2,695	-0.04%
2024/10/30	3	19.70	4	19.28	19.10	-1	2,658	-0.04%
2024/10/28	6	19.77	3	19.95	19.50	3	2,613	0.11%
2024/10/25	8	19.85	0	0.00	19.85	8	2,588	0.31%
2024/10/23	0	0.00	2	19.73	19.45	-2	2,545	-0.08%
2024/10/21	3	19.97	9.4	19.99	20.05	-6.4	2,519	-0.25%
2024/10/18	9	19.74	0	0.00	19.75	9	2,448	0.37%
2024/09/23	0	0.00	3	19.75	19.60	-3	3,246	-0.09%
2024/09/20	0	0.00	1	19.55	19.30	-1	3,207	-0.03%
2024/09/19	0	0.00	4	19.45	19.60	-4	3,130	-0.13%
2024/09/18	1	19.60	5	19.75	19.20	-4	3,104	-0.13%
2024/09/16	10	19.90	36	19.70	19.45	-26	3,091	-0.84%
2024/09/13	0	0.00	5	19.34	19.35	-5	3,006	-0.17%
2024/09/12	26	18.90	1	18.90	18.90	25	2,950	0.85%
2024/09/11	0	0.00	3	19.10	18.85	-3	2,941	-0.10%
2024/09/09	0	0.00	3	18.75	18.80	-3	2,921	-0.10%
2024/09/04	0	0.00	10	18.40	18.20	-10	2,926	-0.34%
2024/08/30	2	18.85	1	19.00	18.90	1	2,877	0.03%
2024/08/29	0	0.00	1	18.85	18.90	-1	2,884	-0.03%
2024/08/28	0	0.00	5	18.75	18.80	-5	2,879	-0.17%
2024/08/23	0	0.00	1	18.40	18.40	-1	2,971	-0.03%
2024/08/22	6	18.44	0	0.00	18.25	6	3,064	0.20%
2024/08/21	0	0.00	2	17.90	18.00	-2	3,056	-0.07%
2024/08/09	0	0.00	0.9	17.15	17.25	-0.9	3,191	-0.03%
2024/08/07	0	0.00	2	16.90	17.20	-2	3,208	-0.06%
2024/08/06	0	0.00	1	15.75	16.25	-1	3,182	-0.03%
2024/07/19	1	19.20	0	0.00	19.10	1	2,947	0.03%
2024/07/18	0	0.00	2	19.65	19.60	-2	2,892	-0.07%
2024/07/17	0	0.00	2	19.50	19.55	-2	2,837	-0.07%
2024/07/16	0	0.00	7	19.49	19.45	-7	2,807	-0.25%
2024/07/15	15	19.92	11	20.08	19.80	4	2,759	0.14%
2024/07/11	0	0.00	1	19.20	19.10	-1	2,353	-0.04%
2024/07/08	1	19.15	0	0.00	19.10	1	2,360	0.04%
2024/07/05	0	0.00	1	19.35	19.25	-1	2,418	-0.04%
2024/07/03	8	18.97	5	18.96	19.00	3	2,348	0.13%
2024/06/27	2	18.25	0	0.00	18.15	2	2,089	0.10%
2024/05/29	5	18.42	21	18.49	18.20	-16	2,543	-0.63%
2024/05/28	0	0.00	4	18.65	18.85	-4	2,520	-0.16%
2024/05/15	0	0.00	0.1	17.85	17.85	-0.1	2,936	0.00%
2024/04/25	0	0.00	1	17.65	17.65	-1	3,228	-0.03%
2024/04/12	1	17.80	0	0.00	18.10	1	3,246	0.03%
2024/04/03	10	18.35	0	0.00	18.40	10	3,184	0.31%
2024/03/26	1	18.75	0	0.00	18.50	1	3,265	0.03%
2024/03/20	5	18.50	0	0.00	18.45	5	3,389	0.15%
2024/03/13	0	0.00	10	18.75	18.70	-10	3,605	-0.28%
2024/03/12	0	19.05	1	19.05	18.95	-1	3,627	-0.03%
2024/03/08	1	19.00	0	0.00	18.85	1	3,901	0.03%
2024/03/07	10	19.75	0	0.00	19.20	10	4,005	0.25%
2024/03/06	0	0.00	10	19.55	19.50	-10	4,070	-0.25%
2024/03/05	0	0.00	5	19.45	19.70	-5	4,347	-0.12%
2024/03/04	15	19.56	2	19.73	19.65	13	4,287	0.30%
2024/03/01	0	0.00	1	19.15	19.10	-1	4,119	-0.02%
2024/02/27	1	19.10	0	0.00	19.15	1	4,082	0.02%
2024/02/26	2	19.70	3	19.45	19.40	-1	4,054	-0.02%
2024/02/22	2	19.70	0	0.00	19.60	2	4,046	0.05%
2024/02/21	0	0.00	10	19.65	19.60	-10	4,036	-0.25%
2024/02/20	11	19.79	5	19.74	19.95	6	3,996	0.15%
2024/02/15	1	18.80	0	0.00	19.40	1	3,810	0.03%
2024/02/05	0	19.05	0	0.00	18.95	0	3,731	0.00%
2024/02/01	0	0.00	1	19.80	19.70	-1	3,723	-0.03%
2024/01/30	0	19.40	0	0.00	19.35	0	3,672	0.00%
2024/01/29	0	0.00	2	19.45	19.50	-2	3,717	-0.05%
2024/01/26	0	0.00	11	19.35	19.35	-11	3,744	-0.29%
2024/01/23	1	19.50	7	19.69	19.65	-6	3,783	-0.16%
2024/01/22	0	0.00	50	18.95	19.00	-50	3,668	-1.36%
2024/01/19	2	18.65	0	0.00	18.70	2	3,666	0.05%
2024/01/16	2	18.85	0	0.00	18.80	2	3,684	0.05%
2024/01/09	2	19.25	0	0.00	19.20	2	3,837	0.05%
2024/01/08	3	19.45	0	0.00	19.35	3	3,868	0.08%
2024/01/04	1	19.50	0	0.00	19.50	1	3,914	0.03%
2024/01/03	0	0.00	6	20.00	19.90	-6	3,934	-0.15%
2024/01/02	0	0.00	1	20.00	20.05	-1	3,931	-0.03%
2023/12/21	0.1	19.45	1	19.50	19.55	-0.9	4,001	-0.02%
2023/12/20	0	0.00	1	19.60	19.65	-1	4,019	-0.02%
2023/12/19	6	19.55	0	0.00	19.35	6	4,034	0.15%
2023/12/18	2	20.00	0	0.00	19.80	2	4,110	0.05%
2023/12/15	0	0.00	30	19.80	19.80	-30	4,472	-0.67%
2023/12/14	2.2	19.68	2	19.88	19.80	0.2	4,614	0.01%
2023/12/13	10	20.30	3	20.00	19.80	7	4,622	0.15%
2023/12/11	2	19.90	0	0.00	19.80	2	4,740	0.04%
2023/12/06	1	20.35	3	20.40	20.20	-2	4,889	-0.04%
2023/12/05	13	20.36	12	20.56	20.25	1	4,902	0.02%
2023/12/04	6	20.36	0	0.00	20.45	6	4,908	0.12%
2023/12/01	2	20.15	3	20.15	20.15	-1	4,873	-0.02%
2023/11/30	8	20.26	52	19.37	20.40	-44	4,859	-0.91%
2023/11/29	0.1	19.25	0	0.00	19.25	0.1	4,757	0.00%
2023/11/22	0	0.00	0.3	19.25	19.30	-0.3	5,940	-0.01%
2023/11/16	10	18.75	0	0.00	18.85	10	8,482	0.12%
2023/11/14	1	18.70	0	0.00	18.70	1	9,980	0.01%
2023/11/13	0	0.00	4	18.49	18.45	-4	10,557	-0.04%
2023/11/07	2.3	18.82	1	19.10	18.65	1.3	11,485	0.01%
2023/11/06	2.1	18.95	4	19.00	19.00	-1.9	11,481	-0.02%
2023/11/03	0	0.00	2	18.75	18.65	-2	11,438	-0.02%
2023/10/31	2	18.85	0	0.00	18.30	2	11,466	0.02%
2023/10/27	2	18.50	0	0.00	18.45	2	11,523	0.02%
2023/10/26	0	0.00	1	18.40	18.35	-1	11,568	-0.01%
2023/10/25	4	18.84	3	18.98	18.85	1	11,596	0.01%
2023/10/24	0	0.00	3	18.85	18.85	-3	11,611	-0.03%
2023/10/23	1	18.65	1	18.75	18.50	0	11,634	0.00%
2023/10/20	0.1	18.40	0	0.00	18.55	0.1	11,654	0.00%
2023/10/19	4	18.63	0	0.00	18.70	4	11,696	0.03%
2023/10/17	0	0.00	0.5	19.40	18.95	-0.5	11,785	0.00%
2023/10/13	0.1	19.85	0	0.00	19.65	0.1	12,001	0.00%
2023/10/11	12	19.70	0	0.00	19.70	12	12,103	0.10%
2023/10/06	0	0.00	8.4	20.15	20.15	-8.4	12,113	-0.07%
2023/10/05	0	0.00	5	20.35	20.35	-5	12,157	-0.04%
2023/10/03	20	20.55	0	0.00	20.25	20	12,311	0.16%
2023/09/26	0	0.00	3	20.20	20.10	-3	12,762	-0.02%
2023/09/25	4.2	20.31	1	20.30	20.35	3.2	13,199	0.02%
2023/09/22	1	20.05	0	0.00	19.90	1	13,386	0.01%
2023/09/21	0	0.00	1	19.95	19.90	-1	13,530	-0.01%
2023/09/20	1	20.55	3	20.80	20.35	-2	13,698	-0.01%
2023/09/19	9	21.27	5	21.17	21.10	4	13,631	0.03%
2023/09/18	3	20.85	0	0.00	20.85	3	13,624	0.02%
2023/09/15	0	0.00	1	21.00	21.00	-1	13,665	-0.01%
2023/09/14	4	21.34	0	0.00	21.20	4	13,596	0.03%
2023/09/13	10	21.40	0	0.00	21.10	10	13,585	0.07%
2023/09/12	4	21.56	0	0.00	21.45	4	13,828	0.03%
2023/09/11	1	22.05	0	0.00	21.70	1	14,095	0.01%
2023/09/08	1	22.90	1	22.75	22.60	0	14,002	0.00%
2023/09/07	16	23.45	0	0.00	23.05	16	13,929	0.11%
2023/09/06	9	24.17	6	24.31	23.85	3	13,788	0.02%
2023/09/05	52	24.11	6	24.02	24.05	46	13,681	0.34%
2023/09/04	1	24.05	1.1	24.24	24.00	-0.1	13,625	0.00%
2023/09/01	21	24.71	23	24.91	24.70	-2	13,482	-0.01%
2023/08/31	7	25.13	5	25.21	25.05	2	13,413	0.01%
2023/08/30	3	25.20	4	25.55	25.10	-1	13,465	-0.01%
2023/08/29	23.1	25.32	22	25.03	25.05	1.1	13,510	0.01%
2023/08/28	42	25.93	40.1	26.11	25.55	1.9	13,347	0.01%
2023/08/25	48	26.21	94	26.17	25.85	-46	12,969	-0.35%
2023/08/24	53	25.76	55	25.61	25.65	-2	12,541	-0.02%
2023/08/23	92	25.87	93	25.77	25.40	-1	12,051	-0.01%
2023/08/22	100	25.52	64	25.41	25.25	36	11,505	0.31%
2023/08/21	37	25.22	102.9	25.19	25.40	-65.9	10,725	-0.61%	大賣/
2023/08/18	79.1	23.56	33	23.68	23.50	46.1	9,920	0.46%
2023/08/17	6	22.88	20	21.18	22.95	-14	9,282	-0.15%
2023/08/16	70	21.58	57	21.55	21.40	13	8,851	0.15%
2023/08/15	5	21.15	47.2	21.13	21.15	-42.2	8,551	-0.49%
2023/08/10	0	0.00	12	19.50	19.50	-12	8,455	-0.14%
2023/08/09	0	0.00	1	20.05	19.90	-1	8,519	-0.01%
2023/07/27	0	0.00	4	20.15	20.20	-4	8,365	-0.05%
2023/07/24	1	20.60	1	20.45	20.25	0	8,262	0.00%
2023/07/20	20	20.84	1	20.70	20.65	19	8,173	0.23%
2023/07/19	10	21.50	48	22.61	21.50	-38	8,036	-0.47%
2023/07/18	1	21.90	54	22.31	21.90	-53	7,922	-0.67%
2023/07/17	1	22.50	2	22.20	22.45	-1	7,832	-0.01%
2023/07/10	1	22.35	1	22.45	22.50	0	7,679	0.00%
2023/07/07	0	0.00	10	21.90	22.15	-10	7,624	-0.13%
2023/07/06	0	0.00	3	22.52	22.45	-3	7,518	-0.04%
2023/07/05	0.5	22.40	12	22.28	22.25	-11.5	7,433	-0.15%
2023/07/04	14.5	22.54	10	22.42	22.55	4.5	7,337	0.06%
2023/07/03	9.2	23.08	4	23.23	23.15	5.2	7,169	0.07%
2023/06/30	5	21.80	5.6	21.72	21.85	-0.6	6,712	-0.01%
2023/06/29	1	21.55	44	21.40	21.45	-43	6,520	-0.66%
2023/06/28	2	21.05	3	21.15	21.15	-1	6,379	-0.02%
2023/06/27	21	21.26	10	21.55	20.70	11	6,202	0.18%
2023/06/26	0	0.00	8	21.18	21.05	-8	6,024	-0.13%
2023/06/20	0	0.00	13.1	20.17	20.25	-13.1	6,010	-0.22%
2023/06/19	40	19.99	6	19.95	19.95	34	6,005	0.57%
2023/06/16	10	20.60	0	0.00	20.60	10	5,875	0.17%
2023/06/15	6	21.61	2	21.53	21.85	4	5,554	0.07%
2023/06/13	10	20.60	0	0.00	20.50	10	5,194	0.19%
2023/06/08	0	21.00	3	20.95	20.65	-3	5,146	-0.06%
2023/06/07	3	20.80	2	20.95	20.70	1	5,100	0.02%
2023/06/06	5	20.95	0	0.00	20.80	5	5,069	0.10%
2023/06/05	19	21.68	11	21.42	21.45	8	4,996	0.16%
2023/06/02	27	21.43	6	21.53	21.65	21	4,862	0.43%
2023/06/01	10	21.00	12	21.05	20.95	-2	4,763	-0.04%
2023/05/31	44	20.80	0	0.00	20.90	44	4,730	0.93%
2023/05/29	0	0.00	1	19.85	19.95	-1	4,623	-0.02%
2023/05/26	6	19.68	3	19.57	19.50	3	4,719	0.06%
2023/05/25	1	20.20	0	0.00	20.20	1	4,685	0.02%
2023/05/23	15	20.08	0	0.00	20.10	15	4,580	0.33%
2023/05/22	0	0.00	9	20.11	20.35	-9	4,516	-0.20%
2023/05/19	13	20.07	3	19.85	20.05	10	4,386	0.23%
2023/05/18	4	19.21	0	0.00	19.20	4	4,153	0.10%
2023/05/16	0	0.00	5	19.20	19.05	-5	4,108	-0.12%
2023/05/15	2	18.65	0	0.00	19.25	2	4,194	0.05%
2023/05/10	5	17.94	0	0.00	17.85	5	4,010	0.12%
2023/05/05	0	0.00	10	18.20	18.00	-10	3,978	-0.25%
2023/04/25	2	17.35	0	0.00	17.40	2	3,995	0.05%
2023/04/21	2	18.00	0	0.00	17.75	2	3,969	0.05%
2023/04/20	3	18.70	2	18.90	18.55	1	3,906	0.03%
2023/04/19	37	19.13	0	0.00	18.95	37	3,867	0.96%
2023/04/17	0	0.00	5	18.95	19.30	-5	3,808	-0.13%
2023/04/14	0	0.00	1	18.75	18.85	-1	3,731	-0.03%
2023/04/13	1	18.60	0	0.00	18.60	1	3,694	0.03%
2023/04/11	0	0.00	1	18.80	18.80	-1	3,635	-0.03%
2023/04/07	2	18.80	0	0.00	18.75	2	3,704	0.05%
2023/03/31	2	18.20	0	0.00	18.20	2	3,907	0.05%
2023/03/30	0	0.00	1	18.45	18.35	-1	3,963	-0.03%
2023/03/29	1	18.40	0	0.00	18.30	1	4,340	0.02%
2023/03/28	0	0.00	1	19.00	18.60	-1	4,519	-0.02%
2023/03/27	0	0.00	34	18.47	18.85	-34	4,384	-0.78%
2023/03/24	0	0.00	20	18.23	18.15	-20	4,212	-0.47%
2023/03/23	0	17.40	3	17.40	17.35	-3	3,994	-0.08%
2023/03/22	0	17.05	0	0.00	17.05	0	3,937	0.00%
2023/03/15	2	16.85	0	0.00	16.65	2	3,842	0.05%
2023/03/14	0	0.00	15	16.65	16.75	-15	3,824	-0.39%
2023/03/13	2	16.75	302	16.65	16.75	-300	3,811	-7.87%	大賣/鉅額交易
2023/03/10	4	16.96	1	17.20	16.95	3	3,757	0.08%
2023/03/09	3	17.47	0	0.00	17.35	3	3,739	0.08%
2023/03/07	0	0.00	7	17.62	17.50	-7	3,682	-0.19%
2023/03/06	1	17.95	1	17.65	17.55	0	3,634	0.00%
2023/03/03	2	17.50	10	17.40	17.55	-8	3,525	-0.23%
2023/03/02	0	0.00	1	17.55	17.50	-1	3,447	-0.03%
2023/03/01	313	17.46	0	0.00	17.20	313	3,345	9.36%	大買/鉅額交易
2023/02/24	18	17.12	16	17.38	17.20	2	3,224	0.06%
2023/02/23	10	16.95	10	17.20	16.80	0	3,048	0.00%
2023/02/22	2	16.55	0	0.00	16.75	2	2,946	0.07%
2023/02/21	1	16.70	2	16.75	16.85	-1	2,910	-0.03%
2023/02/20	22	16.75	0	0.00	16.75	22	2,906	0.76%
2023/02/16	15	16.78	2	16.78	16.60	13	2,839	0.46%
2023/02/15	1	16.20	1	16.25	16.20	0	2,741	0.00%
2023/02/13	1	16.45	30	16.30	16.25	-29	2,643	-1.10%
2023/02/08	30	15.60	0	0.00	15.55	30	2,458	1.22%
2023/02/07	3	15.60	0	0.00	15.55	3	2,448	0.12%
2023/02/06	1	15.60	0	0.00	15.60	1	2,451	0.04%
2023/01/17	1	15.10	0	0.00	15.05	1	2,372	0.04%
2023/01/10	0.1	15.45	0	0.00	15.55	0.1	2,393	0.00%
2023/01/09	2	15.50	0	0.00	15.55	2	2,397	0.08%
2023/01/06	0.2	15.50	0	0.00	15.60	0.2	2,400	0.01%
2022/12/28	0	0.00	2	15.10	14.85	-2	2,505	-0.08%
2022/12/27	3.1	15.38	4	15.33	15.35	-0.9	2,469	-0.03%
2022/12/26	4	15.85	2	16.05	15.80	2	2,385	0.08%
2022/12/23	2	15.65	1	15.65	15.60	1	2,128	0.05%
2022/12/21	3	16.15	0	0.00	15.80	3	2,031	0.15%
2022/12/20	1	16.15	3	16.15	16.15	-2	1,621	-0.12%
2022/12/07	2	14.70	0	0.00	14.65	2	1,544	0.13%
2022/11/16	3	14.50	0	0.00	14.50	3	2,186	0.14%
2022/11/11	0	0.00	1	15.10	14.90	-1	2,278	-0.04%
2022/11/03	0	0.00	1	15.00	15.00	-1	3,132	-0.03%
2022/11/02	0	0.00	2	14.85	14.90	-2	3,183	-0.06%
2022/11/01	2	14.70	0	0.00	14.70	2	3,283	0.06%
2022/10/20	1	14.55	0	0.00	14.80	1	3,999	0.03%
2022/10/18	0	0.00	10	15.10	15.10	-10	3,955	-0.25%
2022/10/17	1	14.55	1	14.80	14.85	0	3,952	0.00%
2022/10/14	0	0.00	11	14.90	15.00	-11	3,961	-0.28%
2022/10/13	1	14.75	0	0.00	14.20	1	3,960	0.03%
2022/10/12	0	0.00	1	15.20	15.25	-1	3,901	-0.03%
2022/10/11	1	14.80	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	3	15.45	15.45	-3	3,905	-0.08%
2022/10/06	4	15.30	5	15.60	15.15	-1	3,901	-0.03%
2022/10/03	10	14.80	1	14.65	14.55	9	3,863	0.23%
2022/09/30	11	14.60	0	0.00	14.70	11	3,877	0.28%
2022/09/28	0	0.00	1	14.50	14.25	-1	3,868	-0.03%
2022/09/26	5	15.20	2	15.30	15.00	3	3,835	0.08%
2022/09/22	0	0.00	1	16.15	16.15	-1	3,843	-0.03%
2022/09/16	0	0.00	2	17.35	17.10	-2	3,756	-0.05%
2022/09/14	2	17.30	0	0.00	17.30	2	3,716	0.05%
2022/09/13	1	17.60	1	17.90	17.50	0	3,700	0.00%
2022/09/12	2	17.60	2	17.73	17.75	0	3,649	0.00%
2022/09/08	34	17.41	3	17.40	17.40	31	3,622	0.86%
2022/09/07	0	0.00	1	17.25	17.40	-1	3,561	-0.03%
2022/09/05	0	0.00	2	17.65	17.10	-2	3,477	-0.06%
2022/09/02	5	17.30	4	17.30	17.30	1	3,402	0.03%
2022/09/01	2	16.90	0	0.00	17.00	2	3,311	0.06%
2022/08/30	0	0.00	10	16.55	16.65	-10	3,260	-0.31%
2022/08/29	0.1	16.55	0	0.00	16.40	0.1	3,276	0.00%
2022/08/26	11	17.32	6	17.26	17.10	5	3,414	0.15%
2022/08/25	2	16.90	0	0.00	17.10	2	3,289	0.06%
2022/08/22	0	0.00	2	17.00	16.85	-2	3,235	-0.06%
2022/08/18	0.1	16.40	1	16.35	16.40	-0.9	3,157	-0.03%
2022/08/17	2	16.85	3	16.85	16.60	-1	3,109	-0.03%
2022/08/16	12	17.29	2	17.20	17.20	10	3,011	0.33%
2022/08/11	2	16.85	0	0.00	16.85	2	2,287	0.09%
2022/08/10	1.4	17.05	0	0.00	17.10	1.4	2,260	0.06%
2022/08/08	1	17.70	4	17.59	17.40	-3	2,189	-0.14%
2022/08/03	3	17.17	0	0.00	16.60	3	1,952	0.15%
2022/08/02	3	17.60	2	17.65	17.25	1	1,876	0.05%
2022/07/28	10	16.80	0	0.00	16.55	10	1,594	0.63%
2022/07/26	0	0.00	5	16.25	16.30	-5	1,488	-0.34%
2022/07/25	0	0.00	4	16.29	16.50	-4	1,485	-0.27%
2022/07/21	5	16.00	0	0.00	16.30	5	1,493	0.33%
2022/07/18	4	16.25	0	0.00	16.25	4	1,491	0.27%
2022/07/12	0	0.00	15	15.20	15.20	-15	1,527	-0.98%
2022/07/07	1	14.95	1	15.00	15.05	0	1,472	0.00%
2022/07/01	4	14.05	0	0.00	14.40	4	1,500	0.27%
2022/06/13	3	15.35	15	15.25	15.25	-12	1,536	-0.78%
2022/06/09	2	15.80	0	0.00	15.85	2	1,525	0.13%
2022/05/18	0	0.00	1	15.20	15.20	-1	1,497	-0.07%
2022/05/16	0	0.00	0	15.25	15.05	0	1,493	0.00%
2022/05/13	0	0.00	0.1	15.20	15.15	-0.1	1,491	-0.01%
2022/04/20	2	17.25	1.8	17.50	17.60	0.2	1,393	0.01%
2022/04/19	0	0.00	0.2	17.00	17.10	-0.2	1,346	-0.01%
2022/04/15	0	0.00	9	16.55	16.55	-9	1,460	-0.62%
2022/03/31	0	0.00	1	17.00	16.85	-1	1,869	-0.05%
2022/03/30	0	0.00	1	17.20	17.45	-1	1,871	-0.05%
2022/03/23	0	17.20	0	0.00	17.15	0	1,929	0.00%
2022/03/22	0	16.90	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.65	0	0.00	16.85	0	1,946	0.00%
2022/03/15	0	15.90	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/07	0.2	15.95	0	0.00	15.95	0.2	2,050	0.01%
2022/03/02	0.4	16.65	0	0.00	16.65	0.4	2,130	0.02%
2022/02/24	0	0.00	10	16.60	16.45	-10	2,329	-0.43%
2022/02/22	0	17.00	0	0.00	16.85	0	2,662	0.00%
2022/02/18	30	17.23	0	0.00	17.15	30	2,804	1.07%
2022/02/16	0	0.00	1	16.65	16.75	-1	2,929	-0.03%
2022/01/13	0	17.45	0	0.00	17.40	0	4,331	0.00%
2022/01/12	0	17.40	0	0.00	17.40	0	4,461	0.00%
2022/01/06	5	18.15	0	0.00	18.05	5	4,432	0.11%
2022/01/04	4	18.60	1	18.60	18.55	3	4,433	0.07%
2022/01/03	0	0.00	1	18.90	18.70	-1	4,470	-0.02%
2021/12/30	0.2	18.95	0	0.00	19.00	0.2	4,460	0.01%
2021/12/29	6	18.80	0	0.00	18.75	6	4,462	0.13%
2021/12/28	14	18.96	14	18.74	18.65	0	4,484	0.00%
2021/12/27	2.1	18.60	10	18.60	18.70	-7.9	4,343	-0.18%
2021/12/24	0	0.00	3	18.60	18.60	-3	4,372	-0.07%
2021/12/23	17	18.89	0	0.00	19.00	17	4,412	0.39%
2021/12/22	0	0.00	2	18.60	18.35	-2	4,364	-0.05%
2021/12/17	2	18.40	2	18.40	18.35	0	4,350	0.00%
2021/12/16	0	0.00	2	18.80	18.90	-2	4,316	-0.05%
2021/12/15	1	18.45	0	0.00	18.35	1	4,269	0.02%
2021/12/14	1	18.60	0	0.00	18.30	1	4,281	0.02%
2021/12/13	0	0.00	1	18.85	18.90	-1	4,277	-0.02%
2021/12/10	1	19.15	0	0.00	19.05	1	4,282	0.02%
2021/12/09	1	18.80	0	0.00	18.65	1	4,212	0.02%
2021/12/08	15	18.60	0.8	18.70	18.70	14.2	4,197	0.34%
2021/11/26	2	19.05	0	0.00	18.85	2	4,214	0.05%
2021/11/24	0.1	20.00	0	0.00	20.00	0.1	4,163	0.00%
2021/11/23	2	20.70	0	0.00	20.20	2	4,171	0.05%
2021/11/22	1.2	21.36	0	0.00	21.45	1.2	4,095	0.03%
2021/11/09	0	0.00	0.1	19.30	19.35	-0.1	3,899	0.00%
2021/11/08	1	19.45	104	19.50	19.40	-103	3,946	-2.61%	大賣/鉅額交易
2021/11/05	0	0.00	17	20.73	20.65	-17	3,870	-0.44%
2021/11/04	111	21.14	11	21.18	21.00	100	3,878	2.58%	大買/
2021/11/02	10	21.30	23	20.87	20.80	-13	3,869	-0.34%
2021/11/01	13	20.95	12	21.11	21.20	1	3,777	0.03%
2021/10/28	0	0.00	6	21.00	20.80	-6	3,633	-0.17%
2021/10/27	8	20.85	13	20.88	21.00	-5	3,530	-0.14%
2021/10/26	20	20.59	4	20.68	20.80	16	3,468	0.46%
2021/10/25	9	20.74	2	20.70	20.65	7	3,480	0.20%
2021/10/22	0	0.00	2	20.43	20.50	-2	3,424	-0.06%
2021/10/21	33	20.44	38	20.49	20.50	-5	3,439	-0.15%
2021/10/19	5	19.85	5	19.80	19.80	0	3,913	0.00%
2021/10/14	3	19.40	2	19.40	19.35	1	4,367	0.02%
2021/10/13	2	19.00	10	18.95	18.80	-8	4,333	-0.18%
2021/10/12	12	19.07	2	19.15	19.20	10	4,351	0.23%
2021/10/08	0	0.00	5	18.80	18.90	-5	4,537	-0.11%
2021/10/07	2	19.10	10	18.75	19.20	-8	4,439	-0.18%
2021/10/05	0	0.00	2	18.25	18.40	-2	4,462	-0.04%
2021/09/30	10	18.90	0	0.00	18.75	10	4,558	0.22%
2021/09/29	2	18.60	0	0.00	18.45	2	4,688	0.04%
2021/09/24	2	18.80	7	18.56	18.30	-5	5,024	-0.10%
2021/09/10	0	0.00	1	17.10	17.15	-1	5,128	-0.02%
2021/08/27	1	17.45	0	0.00	17.45	1	5,384	0.02%
2021/08/24	10	17.25	0	0.00	17.15	10	5,428	0.18%
2021/08/19	0	0.00	0.1	16.54	16.45	-0.1	5,520	0.00%
2021/08/16	10	16.25	10	16.35	16.50	0	5,489	0.00%
2021/08/04	1	19.15	100	19.20	19.15	-99	5,978	-1.66%
2021/07/30	5	19.62	0	0.00	19.35	5	6,168	0.08%
2021/07/29	105	19.94	0	0.00	20.00	105	6,186	1.70%	大買/鉅額交易
2021/07/27	0	0.00	2	19.70	19.50	-2	6,230	-0.03%
2021/07/23	9.1	20.77	13	20.49	20.60	-3.9	6,215	-0.06%
2021/07/22	5	20.45	12	20.45	20.45	-7	5,744	-0.12%
2021/07/16	1	19.25	2	19.38	19.20	-1	6,024	-0.02%
2021/07/15	2	19.40	0	0.00	19.45	2	6,085	0.03%
2021/07/14	0	0.00	1	18.85	18.90	-1	5,965	-0.02%
2021/07/13	9	19.03	0	0.00	18.75	9	6,038	0.15%
2021/07/12	2	18.50	0	0.00	18.55	2	6,027	0.03%
2021/07/09	1	18.65	0	0.00	18.60	1	6,066	0.02%
2021/07/08	5	18.80	0	0.00	18.80	5	6,295	0.08%
2021/07/07	1	19.00	1	19.10	18.95	0	6,468	0.00%
2021/07/06	2	19.30	4.5	19.47	19.35	-2.5	6,849	-0.04%
2021/07/05	1	19.85	2	20.10	20.15	-1	6,920	-0.01%
2021/07/01	3	19.35	5	19.05	19.00	-2	6,825	-0.03%
2021/06/30	2	19.25	0	0.00	19.05	2	6,839	0.03%
2021/06/29	0	0.00	5	19.00	19.05	-5	6,873	-0.07%
2021/06/25	10	19.60	0	0.00	19.40	10	6,920	0.14%
2021/06/21	0	0.00	1	18.30	18.40	-1	7,088	-0.01%
2021/06/15	1	19.20	0	0.00	19.20	1	7,455	0.01%
2021/06/11	1	19.40	0	0.00	19.25	1	7,475	0.01%
2021/06/07	0	0.00	2	19.40	19.70	-2	7,430	-0.03%
2021/06/04	0	0.00	1	19.70	19.50	-1	7,427	-0.01%
2021/06/03	0	0.00	1	19.75	19.75	-1	7,463	-0.01%
2021/06/01	1	20.20	0	0.00	20.20	1	7,488	0.01%
2021/05/31	1	20.05	0	0.00	20.05	1	7,504	0.01%
2021/05/25	2	19.35	3	19.30	19.20	-1	7,579	-0.01%
2021/05/21	6	18.77	3	18.55	18.85	3	7,613	0.04%
2021/05/19	1	19.95	1	19.85	18.85	0	7,749	0.00%
2021/05/18	0	0.00	2	18.15	18.40	-2	7,543	-0.03%
2021/05/17	0	0.00	5	17.20	17.05	-5	7,551	-0.07%
2021/05/14	0	0.00	1	18.35	18.20	-1	7,535	-0.01%
2021/05/12	2	18.95	0	0.00	17.85	2	7,476	0.03%
2021/05/11	1	20.50	0	0.00	19.30	1	7,309	0.01%
2021/05/05	2	20.50	0	0.00	20.30	2	7,216	0.03%
2021/05/04	0	0.00	5	21.41	20.40	-5	7,273	-0.07%
2021/05/03	10	21.63	1	22.20	21.25	9	7,374	0.12%
2021/04/27	4	23.34	0	0.00	23.60	4	7,501	0.05%
2021/04/26	2	22.63	2	22.73	22.70	0	7,364	0.00%
2021/04/23	33	22.85	1.1	22.94	22.80	32	7,366	0.43%
2021/04/22	66	23.90	60	23.75	23.15	6	7,341	0.08%
2021/04/21	6	23.39	0	0.00	23.35	6	6,992	0.09%
2021/04/20	10	23.55	0	0.00	23.70	10	6,993	0.14%
2021/04/19	0	0.00	2	23.60	23.65	-2	7,106	-0.03%
2021/04/16	2.9	23.88	3	24.00	23.85	-0.1	7,109	0.00%
2021/04/15	5	23.99	0	0.00	24.15	5	7,356	0.07%
2021/04/14	4	23.80	6	24.58	23.70	-2	7,381	-0.03%
2021/04/13	1	25.80	26	25.70	24.95	-25	7,423	-0.34%
2021/04/12	69.1	25.99	24	26.12	26.10	45.1	7,719	0.58%
2021/04/09	2	24.95	5	25.25	25.25	-3	7,419	-0.04%
2021/04/08	3	24.77	11	25.00	25.05	-8	7,311	-0.11%
2021/04/07	0	0.00	0.6	24.25	24.30	-0.6	7,251	-0.01%
2021/04/06	0	0.00	3	24.27	24.25	-3	7,414	-0.04%
2021/04/01	1	24.15	0	0.00	24.10	1	7,472	0.01%
2021/03/30	1	24.25	0	0.00	24.45	1	8,201	0.01%
2021/03/29	0	0.00	2	24.40	24.10	-2	8,294	-0.02%
2021/03/26	1	24.35	10	24.35	24.35	-9	8,355	-0.11%
2021/03/25	0	24.65	0	0.00	24.70	0	8,476	0.00%
2021/03/24	2	24.95	0	0.00	24.65	2	8,573	0.02%
2021/03/23	2	24.60	10	24.65	24.65	-8	8,756	-0.09%
2021/03/22	5	24.27	23	24.85	24.90	-18	8,859	-0.20%
2021/03/19	3	24.28	0	0.00	24.20	3	8,967	0.03%
2021/03/18	11	24.57	11	24.81	24.40	0	9,205	0.00%
2021/03/17	0	0.00	10	24.45	24.30	-10	9,666	-0.10%
2021/03/16	3	24.22	0	0.00	24.05	3	10,214	0.03%
2021/03/15	5	24.10	2	24.50	24.10	3	10,930	0.03%
2021/03/12	13	24.30	1	24.45	24.30	12	11,261	0.11%
2021/03/11	1	24.00	0.9	24.00	24.15	0.1	11,671	0.00%
2021/03/10	11	23.50	0	0.00	23.50	11	12,307	0.09%
2021/03/09	5	23.05	0	0.00	23.05	5	12,599	0.04%
2021/03/08	30	23.25	0	0.00	23.30	30	12,988	0.23%
2021/03/04	10	23.75	0	0.00	23.80	10	13,934	0.07%
2021/03/03	30	24.10	2	24.25	24.55	28	14,290	0.20%
2021/03/02	1	24.70	0	0.00	24.30	1	14,512	0.01%
2021/02/24	0	0.00	2	25.30	24.95	-2	16,690	-0.01%
2021/02/23	1	25.15	0	0.00	25.40	1	16,965	0.01%
2021/02/22	20	25.83	16	25.28	25.45	4	17,300	0.02%
2021/02/19	0	0.00	30	24.73	25.20	-30	17,315	-0.17%
2021/02/18	10	24.60	10	24.90	25.00	0	17,352	0.00%
2021/02/17	30	24.89	20	24.80	24.80	10	17,488	0.06%
2021/02/02	0	0.00	1	23.90	23.90	-1	20,268	0.00%
2021/01/29	0	0.00	1	23.70	24.15	-1	20,338	0.00%
2021/01/28	1	24.25	0	0.00	24.10	1	20,288	0.00%
2021/01/26	5	25.20	5	24.45	24.45	0	20,419	0.00%
2021/01/25	32	23.64	0	0.00	25.25	32	20,443	0.16%
2021/01/19	5	26.00	0	0.00	25.50	5	19,904	0.03%
2021/01/15	0	0.00	9	26.04	25.80	-9	19,807	-0.05%
2021/01/14	1	26.20	0	0.00	26.70	1	19,694	0.01%
2021/01/12	2	26.20	20	26.14	26.10	-18	19,627	-0.09%
2021/01/11	2	27.35	0	0.00	27.35	2	19,445	0.01%
2021/01/08	1	26.55	9	26.98	26.90	-8	19,396	-0.04%
2021/01/07	0	0.00	42	28.04	27.90	-42	19,146	-0.22%
2021/01/06	0	0.00	45.3	28.19	28.00	-45.3	19,138	-0.24%
2021/01/05	18.3	29.86	52.2	28.99	28.85	-33.9	18,887	-0.18%
2021/01/04	11	29.11	53	29.13	29.25	-42	18,481	-0.23%
2020/12/31	1	28.50	10	28.62	28.70	-9	18,409	-0.05%
2020/12/30	8	29.18	9.4	29.04	29.05	-1.4	18,389	-0.01%
2020/12/29	14	28.90	16	29.17	29.05	-2	18,366	-0.01%
2020/12/28	1	28.50	5	28.55	28.55	-4	18,193	-0.02%
2020/12/24	13	29.35	9	29.86	28.30	4	18,075	0.02%
2020/12/22	3	28.65	12	28.11	27.55	-9	17,525	-0.05%
2020/12/21	0	0.00	17	27.98	28.05	-17	17,375	-0.10%
2020/12/18	5	29.00	8	28.85	28.85	-3	17,222	-0.02%
2020/12/17	4	28.93	2	28.95	29.15	2	17,114	0.01%
2020/12/16	1	28.50	4	28.50	28.55	-3	16,949	-0.02%
2020/12/15	18	28.37	8	28.34	28.35	10	16,987	0.06%
2020/12/14	21	28.58	20	28.52	28.15	1	16,817	0.01%
2020/12/11	23	28.79	16.4	28.77	28.35	6.6	16,622	0.04%
2020/12/10	7	29.94	10	29.73	29.50	-3	15,975	-0.02%
2020/12/09	16.5	28.77	22	29.49	28.95	-5.5	15,487	-0.04%
2020/12/08	1	28.25	3.6	28.44	28.85	-2.6	14,869	-0.02%
2020/12/07	29	27.78	52	27.59	28.00	-23	14,591	-0.16%
2020/12/04	41	26.36	25	27.06	27.25	16	14,306	0.11%
2020/12/03	5	25.23	11	25.38	25.40	-6	13,790	-0.04%
2020/12/02	1	25.40	12	25.12	25.25	-11	13,659	-0.08%
2020/12/01	22	24.45	88	24.81	24.45	-66	13,459	-0.49%
2020/11/30	25	23.68	9	23.51	24.05	16	13,389	0.12%
2020/11/27	15	23.03	10	23.63	23.05	5	13,684	0.04%
2020/11/26	9	22.90	2.1	22.89	22.75	6.9	13,364	0.05%
2020/11/25	11	22.45	36	22.49	22.80	-25	13,205	-0.19%
2020/11/24	49	22.47	27	22.28	22.80	22	12,683	0.17%
2020/11/23	25	21.06	15	21.40	21.05	10	11,589	0.09%
2020/11/20	7	20.71	29	21.17	21.40	-22	11,229	-0.20%
2020/11/19	14	20.81	1	20.55	20.55	13	11,119	0.12%
2020/11/18	15	20.47	1	20.20	20.20	14	11,100	0.13%
2020/11/17	1	20.30	0	0.00	20.05	1	11,224	0.01%
2020/11/16	1	20.25	1	20.10	20.30	0	11,432	0.00%
2020/11/13	45	19.97	16	20.08	20.15	29	11,555	0.25%
2020/11/12	59	20.92	61	20.56	20.10	-2	11,497	-0.02%
2020/11/11	210	19.57	114.7	20.83	20.90	95.3	10,545	0.90%	大買/大賣/
2020/11/10	0	0.00	3	18.95	19.00	-3	9,431	-0.03%
2020/11/09	1	19.20	1	19.10	19.10	0	9,448	0.00%
2020/11/05	0	0.00	2	18.75	18.75	-2	9,529	-0.02%
2020/11/03	8	18.92	5	19.10	18.90	3	9,779	0.03%
2020/11/02	0	0.00	21	18.51	18.80	-21	9,764	-0.22%
2020/10/30	1	18.30	1	18.25	18.10	0	9,710	0.00%
2020/10/29	0	0.00	1	18.45	18.45	-1	9,859	-0.01%
2020/10/21	1	18.50	0	0.00	18.45	1	10,489	0.01%
2020/10/20	1	18.90	0	0.00	18.40	1	10,813	0.01%
2020/10/15	0	0.00	17	18.60	18.55	-17	12,340	-0.14%
2020/10/12	20	19.05	9	19.08	19.05	11	12,835	0.09%
2020/10/08	0	0.00	7	19.06	18.95	-7	13,027	-0.05%
2020/10/07	6	19.03	0	0.00	18.95	6	13,121	0.05%
2020/10/06	0	0.00	5	18.95	18.75	-5	13,190	-0.04%
2020/09/30	0	0.00	2	18.40	18.45	-2	13,652	-0.01%
2020/09/29	0	0.00	1.9	18.12	18.25	-1.9	13,912	-0.01%
2020/09/25	0	0.00	2	17.45	17.25	-2	14,628	-0.01%
2020/09/22	0	0.00	10	18.06	18.10	-10	16,114	-0.06%
2020/09/18	0	0.00	3	19.00	18.45	-3	18,724	-0.02%
2020/09/17	0	0.00	3	18.70	18.55	-3	19,978	-0.02%
2020/09/15	0	0.00	12	18.45	18.35	-12	20,160	-0.06%
2020/09/14	5	17.95	17	18.29	18.35	-12	20,427	-0.06%
2020/09/11	5	17.70	5	17.85	17.95	0	20,533	0.00%
2020/09/10	10	18.15	10	17.95	17.95	0	20,750	0.00%
2020/09/09	6	17.65	15	17.80	18.25	-9	20,927	-0.04%
2020/09/08	0	0.00	10	18.10	17.95	-10	20,932	-0.05%
2020/09/07	1	18.55	12	18.27	18.10	-11	20,986	-0.05%
2020/09/04	11	18.43	5	18.50	18.50	6	21,137	0.03%
2020/09/03	15	19.49	36	19.55	19.05	-21	21,304	-0.10%
2020/09/02	28	19.91	31	19.43	19.70	-3	21,339	-0.01%
2020/09/01	0	0.00	10	18.55	18.55	-10	21,468	-0.05%
2020/08/31	20	19.06	20	18.90	18.90	0	22,529	0.00%
2020/08/28	0	0.00	15	19.28	18.90	-15	22,792	-0.07%
2020/08/27	20	19.00	21	18.91	18.85	-1	22,718	0.00%
2020/08/26	6	18.80	5	19.00	18.80	1	22,626	0.00%
2020/08/25	39	19.23	15	18.90	18.90	24	22,715	0.11%
2020/08/24	27	19.03	25.5	19.01	19.10	1.5	22,502	0.01%
2020/08/21	14	18.37	64	18.25	18.60	-50	22,231	-0.22%
2020/08/20	2	17.70	0	0.00	17.70	2	21,981	0.01%
2020/08/19	21	19.12	21	18.60	18.60	0	21,774	0.00%
2020/08/18	0	0.00	1	18.75	18.85	-1	21,484	0.00%
2020/08/17	22	19.12	25	18.68	18.60	-3	21,357	-0.01%
2020/08/14	7	18.72	9	18.62	18.60	-2	21,046	-0.01%
2020/08/13	0	0.00	12	17.96	17.90	-12	20,727	-0.06%
2020/08/11	2	17.95	19	17.67	17.75	-17	20,652	-0.08%
2020/08/10	10	18.48	12	18.53	18.20	-2	20,700	-0.01%
2020/08/07	51	17.90	2	17.93	17.95	49	21,026	0.23%
2020/08/06	12	17.98	1	17.85	17.85	11	21,102	0.05%
2020/08/05	2	18.15	5	17.90	18.00	-3	21,000	-0.01%
2020/08/04	0	0.00	16	17.86	17.90	-16	20,933	-0.08%
2020/07/31	3	17.42	0	0.00	17.55	3	20,793	0.01%
2020/07/29	0	0.00	31.4	17.49	17.15	-31.4	20,785	-0.15%
2020/07/27	0	0.00	5	17.40	17.30	-5	20,843	-0.02%
2020/07/24	11	17.56	2	17.60	17.80	9	20,692	0.04%
2020/07/23	20	18.57	12	18.35	18.25	8	20,435	0.04%
2020/07/22	150	18.98	43.6	18.96	19.05	106.4	20,038	0.53%	大買/鉅額交易
2020/07/21	1	17.55	2	17.50	17.55	-1	18,941	-0.01%
2020/07/20	3	17.57	10	17.35	17.70	-7	18,845	-0.04%
2020/07/17	8	17.62	56	17.36	17.50	-48	18,634	-0.26%
2020/07/16	0	0.00	10	18.50	18.30	-10	18,373	-0.05%
2020/07/15	0	0.00	28	18.18	18.25	-28	18,286	-0.15%
2020/07/13	0	0.00	10	19.40	19.25	-10	18,054	-0.06%
2020/07/10	0	0.00	1	18.80	19.20	-1	17,983	-0.01%
2020/07/09	1	19.50	1	19.85	19.20	0	17,778	0.00%
2020/07/08	12	19.19	6	19.23	19.20	6	17,559	0.03%
2020/07/07	7	19.59	3	19.40	19.15	4	17,323	0.02%
2020/07/06	36	19.63	36	19.44	19.90	0	16,951	0.00%
2020/07/03	15	19.63	0	0.00	19.00	15	16,535	0.09%
2020/07/02	29	19.91	33	19.86	19.95	-4	16,073	-0.02%
2020/07/01	23	19.40	25	19.38	19.40	-2	15,487	-0.01%
2020/06/30	60	19.59	86	19.52	19.10	-26	14,947	-0.17%
2020/06/29	41	18.06	77	18.26	18.60	-36	13,696	-0.26%
2020/06/24	48	17.08	24	17.00	16.95	24	12,431	0.19%
2020/06/23	0	0.00	2	16.75	16.75	-2	11,004	-0.02%
2020/06/22	12	15.14	0	0.00	15.25	12	10,870	0.11%
2020/06/19	8	14.74	0	0.00	13.90	8	10,806	0.07%
2020/06/18	1	14.70	50	14.75	14.60	-49	10,561	-0.46%
2020/06/17	0	0.00	19	14.92	15.00	-19	10,446	-0.18%
2020/06/16	0	0.00	19	14.87	14.60	-19	10,201	-0.19%
2020/06/15	51	14.60	0	0.00	14.00	51	10,081	0.51%
2020/06/11	25	14.72	7	15.00	14.45	18	9,849	0.18%
2020/06/10	1.2	14.54	16	14.34	14.55	-14.8	9,647	-0.15%
2020/06/09	43	15.88	53	15.68	15.50	-10	9,516	-0.11%
2020/06/08	42	15.78	40.1	16.10	16.15	1.9	9,108	0.02%
2020/06/05	195	14.84	68	14.96	15.05	127	8,245	1.54%	大買/鉅額交易
2020/06/04	30	13.70	21	13.75	14.15	9	7,140	0.13%
2020/06/01	0	0.00	3	12.50	12.85	-3	6,864	-0.04%
2020/05/29	0	0.00	1	12.30	12.25	-1	6,781	-0.01%
2020/05/28	7	12.42	5	12.30	12.25	2	6,794	0.03%
2020/05/27	1	12.40	0	0.00	12.30	1	6,749	0.01%
2020/05/26	10	12.55	0	0.00	12.45	10	6,830	0.15%
2020/05/25	3	12.40	0	0.00	12.55	3	6,754	0.04%
2020/05/21	1	12.65	0	0.00	12.65	1	6,755	0.01%
2020/05/20	12	12.60	1	12.55	12.55	11	6,743	0.16%
2020/05/18	1.3	12.77	3	12.75	12.55	-1.7	6,728	-0.03%
2020/05/15	9	12.78	30	12.80	12.50	-21	6,722	-0.31%
2020/05/14	19	13.51	17	13.76	13.10	2	6,607	0.03%
2020/05/13	0	0.00	4	12.95	13.20	-4	6,223	-0.06%
2020/05/11	0	0.00	1	12.65	12.65	-1	6,565	-0.02%
2020/05/07	2	12.75	0	0.00	12.70	2	6,518	0.03%
2020/05/05	8	13.00	10	12.78	12.65	-2	6,448	-0.03%
2020/05/04	15	12.97	54	13.05	12.85	-39	6,360	-0.61%
2020/04/30	2	12.35	8	12.36	12.20	-6	6,091	-0.10%
2020/04/28	5	12.25	3	12.25	12.05	2	6,094	0.03%
2020/04/27	3	12.25	1	12.25	12.20	2	6,213	0.03%
2020/04/24	0	0.00	2	12.00	12.15	-2	6,255	-0.03%
2020/04/20	3	11.80	2	11.80	11.55	1	6,395	0.02%
2020/04/17	0	0.00	1	12.25	11.65	-1	6,396	-0.02%
2020/04/16	6	12.43	0	0.00	12.30	6	6,288	0.10%
2020/04/15	1	12.45	0	0.00	12.50	1	6,255	0.02%
2020/04/13	1	12.65	1	12.45	12.15	0	6,138	0.00%
2020/04/10	1	11.90	50	12.00	12.30	-49	6,114	-0.80%
2020/04/09	0	0.00	6	11.85	11.85	-6	6,179	-0.10%
2020/04/08	21	11.97	0	0.00	12.05	21	6,266	0.34%
2020/04/06	0	0.00	52	11.50	11.60	-52	6,251	-0.83%
2020/03/31	1	11.60	12	11.63	11.70	-11	6,182	-0.18%
2020/03/27	10	10.40	0	0.00	10.30	10	5,987	0.17%
2020/03/18	5	9.18	5	8.97	8.97	0	5,718	0.00%
2020/03/17	40	9.19	0	0.00	9.17	40	5,669	0.71%
2020/03/16	5	9.91	1	9.89	9.89	4	5,615	0.07%
2020/03/13	75	10.02	0	0.00	10.30	75	5,604	1.34%
2020/03/11	1	12.00	0	0.00	11.95	1	5,250	0.02%
2020/03/10	0	0.00	20	12.00	12.15	-20	5,260	-0.38%
2020/03/09	0	0.00	7	12.66	12.25	-7	5,203	-0.13%
2020/03/05	6	13.31	6	13.18	13.15	0	5,204	0.00%
2020/03/04	1	12.70	0	0.00	13.00	1	5,094	0.02%
2020/03/02	2	12.55	2	12.95	12.65	0	5,196	0.00%
2020/02/27	16	13.24	8	13.05	12.80	8	5,504	0.15%
2020/02/25	2	13.65	5	13.40	13.60	-3	5,629	-0.05%
2020/02/24	5	13.77	2	13.70	13.70	3	5,608	0.05%
2020/02/21	1	14.20	0	0.00	14.05	1	5,540	0.02%
2020/02/20	2	14.15	10	14.15	14.15	-8	5,523	-0.14%
2020/02/19	1	14.05	0	0.00	14.15	1	5,561	0.02%
2020/02/17	9	13.94	5	13.90	14.05	4	5,418	0.07%
2020/02/14	1	14.25	17	14.05	14.15	-16	5,363	-0.30%
2020/02/13	24	14.54	27	14.65	14.55	-3	5,129	-0.06%
2020/02/12	2	13.50	1	13.50	13.60	1	4,669	0.02%
2020/02/10	0	0.00	11	13.60	13.60	-11	4,639	-0.24%
2020/02/06	0	0.00	59	13.65	13.65	-59	4,629	-1.27%
2020/02/04	0	0.00	1	13.70	13.55	-1	4,536	-0.02%
2020/02/03	0	0.00	12	13.48	13.35	-12	4,505	-0.27%
2020/01/30	0	0.00	3	13.75	13.65	-3	4,365	-0.07%
2020/01/17	5	14.20	5	14.25	14.30	0	4,082	0.00%
2020/01/16	3	14.30	3	14.20	14.20	0	4,057	0.00%
2020/01/13	0	0.00	1	13.65	13.80	-1	3,806	-0.03%
2020/01/10	8	13.58	0	0.00	13.60	8	3,748	0.21%
2020/01/09	2	13.60	0	0.00	13.65	2	3,725	0.05%
2020/01/08	5	13.55	0	0.00	13.30	5	3,694	0.14%
2020/01/06	0	0.00	10	13.50	13.45	-10	3,616	-0.28%
2020/01/03	10	13.80	0	0.00	13.70	10	3,537	0.28%
2020/01/02	6	13.50	20	13.60	13.65	-14	3,406	-0.41%
2019/12/27	0	0.00	10	13.00	13.00	-10	3,153	-0.32%
2019/12/26	0	0.00	10	13.00	12.95	-10	3,161	-0.32%
2019/12/25	0	0.00	40	12.95	12.95	-40	3,265	-1.22%
2019/12/24	0	0.00	11	12.90	12.90	-11	3,440	-0.32%
2019/12/20	0	0.00	15	13.05	13.05	-15	3,363	-0.45%
2019/12/19	10	13.00	15	13.00	12.90	-5	3,348	-0.15%
2019/12/17	0	0.00	2	12.90	12.90	-2	3,357	-0.06%
2019/12/16	15	13.05	0	0.00	12.90	15	3,358	0.45%
2019/12/13	0	0.00	1	12.70	12.70	-1	3,271	-0.03%
2019/12/11	1	12.85	0	0.00	12.85	1	3,243	0.03%
2019/12/10	30	12.93	0	0.00	12.85	30	3,222	0.93%
2019/12/05	15	12.65	1	12.60	12.70	14	3,147	0.44%
2019/12/02	0	0.00	10	12.65	12.50	-10	3,191	-0.31%
2019/11/28	10	13.00	10	13.00	12.90	0	3,132	0.00%
2019/11/26	12	13.21	0	0.00	12.90	12	3,041	0.39%
2019/11/19	0	0.00	5	12.20	12.15	-5	2,523	-0.20%
2019/11/18	5	12.30	0	0.00	12.20	5	2,715	0.18%
2019/11/04	10	11.90	10	11.90	11.90	0	2,765	0.00%
2019/10/29	3	12.10	5	12.10	12.10	-2	2,909	-0.07%
2019/10/28	0	0.00	1	11.95	11.95	-1	2,941	-0.03%
2019/10/25	0	0.00	18	12.00	12.10	-18	2,983	-0.60%
2019/10/14	0	0.00	15	11.90	11.80	-15	3,399	-0.44%
2019/10/09	0	0.00	15	11.65	11.70	-15	3,415	-0.44%
2019/10/03	0	0.00	7	11.66	11.70	-7	3,465	-0.20%
2019/09/18	0	0.00	5	12.20	12.25	-5	3,375	-0.15%
2019/09/05	0	0.00	10	12.90	12.80	-10	3,761	-0.27%
2019/09/03	1	12.85	3	12.80	12.85	-2	3,932	-0.05%
2019/09/02	8	12.80	0	0.00	12.80	8	3,917	0.20%
2019/08/30	3	12.65	19	12.63	12.65	-16	3,891	-0.41%
2019/08/29	8	12.39	2	12.40	12.35	6	3,850	0.16%
2019/08/27	0	0.00	15	12.10	12.15	-15	3,777	-0.40%
2019/08/22	2	12.75	0	0.00	12.40	2	3,871	0.05%
2019/08/21	30	12.65	0	0.00	12.70	30	3,854	0.78%
2019/08/19	0	0.00	5	12.40	12.40	-5	3,717	-0.13%
2019/08/16	0	0.00	0.9	12.15	12.25	-0.9	3,749	-0.02%
2019/08/14	0	0.00	1	12.70	12.30	-1	3,863	-0.03%
2019/08/13	2	12.35	0	0.00	12.35	2	3,887	0.05%
2019/08/08	0	0.00	15	12.25	12.15	-15	4,011	-0.37%
2019/07/31	0	0.00	2	13.15	13.20	-2	4,987	-0.04%
2019/07/29	0	0.00	6	13.35	13.30	-6	5,217	-0.11%
2019/07/25	8	13.30	1	13.30	13.35	7	6,143	0.11%
2019/07/23	7	13.30	0	0.00	12.90	7	6,202	0.11%
2019/07/22	0	0.00	100	13.05	13.00	-100	6,357	-1.57%
2019/07/19	22	12.87	0	0.00	12.90	22	6,437	0.34%
2019/07/18	120	12.98	20	12.80	12.70	100	6,607	1.51%	大買/
2019/07/17	0	0.00	4	12.85	12.80	-4	6,612	-0.06%
2019/07/10	10	12.95	10	12.90	12.85	0	7,372	0.00%
2019/07/09	110	13.00	125	12.91	12.90	-15	7,391	-0.20%	大買/大賣/
2019/07/08	20	13.09	15	13.10	13.10	5	7,410	0.07%
2019/07/05	179	13.19	151	13.37	13.20	28	7,475	0.37%	大買/大賣/
2019/07/03	0	0.00	5	12.66	12.65	-5	7,308	-0.07%
2019/07/02	0	0.00	5	12.85	12.75	-5	7,403	-0.07%
2019/06/27	0	0.00	3	12.60	12.60	-3	7,655	-0.04%
2019/06/25	0	0.00	6	12.55	12.50	-6	7,759	-0.08%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/18	1	12.20	0	0.00	12.15	1	8,539	0.01%
2019/06/14	0	0.00	4	12.48	12.55	-4	8,886	-0.05%
2019/06/13	208	12.79	200	12.60	12.55	8	8,966	0.09%	大買/大賣/
2019/06/12	1	12.10	3	12.30	12.40	-2	8,724	-0.02%
2019/06/11	1	11.80	0	0.00	11.90	1	8,702	0.01%
2019/06/06	100	11.60	0	0.00	11.60	100	8,872	1.13%
2019/06/04	0	0.00	7	11.60	11.65	-7	8,892	-0.08%
2019/06/03	0	0.00	10	11.55	11.60	-10	8,925	-0.11%
2019/05/31	10	11.80	0	0.00	11.80	10	8,947	0.11%
2019/05/30	0	0.00	1	11.60	11.70	-1	9,090	-0.01%
2019/05/27	5	11.50	0	0.00	11.40	5	9,048	0.06%
2019/05/23	0	0.00	14	11.45	11.45	-14	9,128	-0.15%
2019/05/22	0	0.00	2	11.85	11.60	-2	9,199	-0.02%
2019/05/20	2	11.65	9	11.68	11.50	-7	9,185	-0.08%
2019/05/17	3	11.85	3	11.75	11.75	0	9,199	0.00%
2019/05/16	2	12.15	2	11.90	11.85	0	9,242	0.00%
2019/05/15	4	12.50	1	12.30	12.35	3	9,614	0.03%
2019/05/14	20	12.25	0	0.00	12.15	20	9,640	0.21%
2019/05/13	14	12.45	6	12.75	12.30	8	9,585	0.08%
2019/05/10	23	13.71	0	0.00	13.55	23	9,281	0.25%
2019/05/09	0	0.00	6	13.98	13.70	-6	9,211	-0.07%
2019/05/08	10	14.35	11	14.44	14.35	-1	8,996	-0.01%
2019/05/07	16	14.98	4	14.95	14.75	12	8,883	0.14%
2019/05/06	0	0.00	3	14.90	14.90	-3	8,966	-0.03%
2019/05/03	1	15.10	78	15.13	15.40	-77	8,773	-0.88%
2019/05/02	28	14.99	5	14.90	15.05	23	8,496	0.27%
2019/04/29	0	0.00	1	14.10	13.95	-1	7,805	-0.01%
2019/04/26	0	0.00	4	14.61	14.40	-4	7,745	-0.05%
2019/04/25	0	0.00	2	14.30	14.35	-2	7,529	-0.03%
2019/04/24	0	0.00	4	14.53	14.10	-4	7,564	-0.05%
2019/04/23	1	14.15	6	14.18	14.20	-5	7,833	-0.06%
2019/04/22	20	14.10	0	0.00	14.20	20	7,773	0.26%
2019/04/18	2	14.10	61	14.20	13.55	-59	8,125	-0.73%
2019/04/17	1	13.85	5	13.75	13.85	-4	8,543	-0.05%
2019/04/16	7	13.78	10	13.60	13.70	-3	8,497	-0.04%
2019/04/15	0	0.00	40	13.43	13.40	-40	8,485	-0.47%
2019/04/11	0	0.00	2	13.85	13.65	-2	8,640	-0.02%
2019/04/09	0	0.00	4	13.65	13.60	-4	9,551	-0.04%
2019/04/08	1	13.75	1	13.65	13.65	0	10,077	0.00%
2019/04/02	0	0.00	35	13.55	13.50	-35	10,095	-0.35%
2019/04/01	12	13.77	0	0.00	13.60	12	10,052	0.12%
2019/03/26	0	0.00	3	13.70	13.60	-3	9,659	-0.03%
2019/03/25	5	13.45	13	13.55	13.45	-8	9,617	-0.08%
2019/03/22	30	14.00	0	0.00	13.80	30	9,594	0.31%
2019/03/21	64	14.02	28	14.13	14.00	36	9,456	0.38%
2019/03/19	30	13.70	0	0.00	13.40	30	9,052	0.33%
2019/03/13	25	13.05	0	0.00	13.15	25	9,268	0.27%
2019/03/08	0	0.00	5	12.80	12.80	-5	9,112	-0.05%
2019/03/05	11	13.40	6	13.28	13.15	5	9,057	0.06%
2019/02/25	6	13.17	0	0.00	13.00	6	8,859	0.07%
2019/02/22	0	0.00	2	13.30	13.15	-2	8,853	-0.02%
2019/02/21	0	0.00	1	13.05	12.90	-1	8,753	-0.01%
2019/02/20	0	0.00	1	12.90	12.90	-1	8,629	-0.01%
2019/02/18	2	12.88	4	13.00	12.85	-2	8,521	-0.02%
2019/02/15	1	13.20	18	13.05	13.10	-17	8,447	-0.20%
2019/02/14	41	13.49	3	13.43	13.20	38	8,325	0.46%
2019/02/13	0	0.00	9	12.78	13.00	-9	7,857	-0.11%
2019/02/12	0	0.00	5	12.50	12.70	-5	7,717	-0.06%
2019/02/11	0	0.00	1	12.25	12.25	-1	7,616	-0.01%
2019/01/30	2	12.30	12	12.39	12.20	-10	7,617	-0.13%
2019/01/29	0	0.00	4	12.38	12.30	-4	7,570	-0.05%
2019/01/28	35	12.65	0	0.00	12.50	35	7,513	0.47%
2019/01/25	27	12.63	11	12.65	12.65	16	7,461	0.21%
2019/01/24	0	0.00	15	12.35	12.50	-15	7,251	-0.21%
2019/01/23	0	0.00	1	12.45	12.40	-1	7,226	-0.01%
2019/01/21	2	12.40	0	0.00	12.35	2	7,129	0.03%
2019/01/18	0	0.00	4	12.33	12.30	-4	7,118	-0.06%
2019/01/17	1	12.55	12	12.57	12.45	-11	7,081	-0.16%
2019/01/16	0	0.00	1	12.50	12.50	-1	7,001	-0.01%
2019/01/15	23	13.01	4	12.81	12.55	19	6,863	0.28%
2019/01/14	23	12.77	17	12.65	12.70	6	6,417	0.09%
2019/01/11	2	13.00	1	12.60	12.60	1	6,353	0.02%
2019/01/10	11	12.98	13	13.04	12.95	-2	6,139	-0.03%
2019/01/09	13	13.09	42	13.10	13.10	-29	5,724	-0.51%
2019/01/08	10	12.10	2	11.90	12.00	8	4,922	0.16%
2019/01/07	0	0.00	9	12.03	11.95	-9	4,858	-0.19%
2019/01/04	8	12.04	11	11.97	12.00	-3	4,802	-0.06%
2019/01/03	1	11.95	0	0.00	11.90	1	4,804	0.02%
2019/01/02	42	12.26	7	12.22	12.05	35	4,712	0.74%
2018/12/28	47	12.22	74	12.07	12.05	-27	4,475	-0.60%
2018/12/27	69	11.72	16	12.14	12.20	53	3,741	1.42%
2018/12/25	0	0.00	5	11.10	10.90	-5	3,041	-0.16%
2018/12/24	0	0.00	3	10.95	11.20	-3	3,024	-0.10%
2018/12/22	0	0.00	2	10.80	10.90	-2	3,032	-0.07%
2018/12/21	0	0.00	5	10.87	10.85	-5	3,065	-0.16%
2018/12/20	0	0.00	2	11.35	11.00	-2	3,120	-0.06%
2018/12/19	4	11.58	0	0.00	11.35	4	3,087	0.13%
2018/12/18	2	11.35	0	0.00	11.35	2	3,044	0.07%
2018/12/17	5	11.63	0	0.00	11.50	5	3,041	0.16%
2018/12/13	0	0.00	7	11.90	11.70	-7	3,009	-0.23%
2018/12/12	5	11.90	0	0.00	11.95	5	2,954	0.17%
2018/12/11	0	0.00	5	11.75	11.80	-5	2,826	-0.18%
2018/12/10	21	12.02	18	11.88	11.80	3	2,730	0.11%
2018/12/07	20	11.65	0	0.00	11.80	20	2,268	0.88%
2018/12/06	5	10.72	15	10.90	10.75	-10	2,024	-0.49%
2018/12/04	0	0.00	3	11.65	11.50	-3	2,041	-0.15%
2018/11/28	0	0.00	3	11.00	11.05	-3	2,019	-0.15%
2018/11/23	0	0.00	6	10.60	10.60	-6	2,007	-0.30%
2018/11/21	6	10.80	0	0.00	10.80	6	2,009	0.30%
2018/11/12	0	0.00	10	10.30	10.25	-10	2,064	-0.48%
2018/11/05	0	0.00	3	10.20	10.15	-3	2,322	-0.13%
2018/11/01	0	0.00	1	10.20	10.20	-1	2,425	-0.04%
2018/10/30	0	0.00	1	9.83	9.90	-1	2,597	-0.04%
2018/10/26	1	9.70	3	9.80	9.68	-2	2,677	-0.07%
2018/10/24	3	10.00	0	0.00	10.00	3	2,704	0.11%
2018/10/23	20	10.00	0	0.00	9.98	20	2,783	0.72%
2018/10/22	10	10.00	0	0.00	10.15	10	2,861	0.35%
2018/10/11	3	9.66	0	0.00	9.51	3	3,709	0.08%
2018/10/08	3	10.70	0	0.00	10.65	3	3,621	0.08%
2018/10/04	12	11.40	0	0.00	11.35	12	3,676	0.33%
2018/10/02	0	0.00	3	11.65	11.55	-3	3,775	-0.08%
2018/09/28	0	0.00	8	11.55	11.65	-8	3,878	-0.21%
2018/09/27	15	11.61	1	11.75	11.65	14	3,936	0.36%
2018/09/11	3	11.15	0	0.00	11.15	3	5,616	0.05%
2018/09/06	0.9	11.85	0	0.00	11.85	0.9	6,068	0.02%
2018/08/24	0	0.00	1	11.65	11.75	-1	8,472	-0.01%
2018/08/23	10	11.75	10	11.65	11.80	0	9,256	0.00%
2018/08/17	0	0.00	2	11.60	11.60	-2	11,446	-0.02%
2018/08/13	0	0.00	5	11.50	11.70	-5	11,519	-0.04%
2018/08/10	0	0.00	3	12.43	12.40	-3	11,489	-0.03%
2018/08/09	70	12.75	0	0.00	12.65	70	11,474	0.61%
2018/08/08	0	0.00	1	12.90	12.65	-1	11,517	-0.01%
2018/08/07	1	13.00	83	13.04	12.90	-82	11,535	-0.71%
2018/08/06	1	13.65	9	13.65	13.65	-8	11,524	-0.07%
2018/08/02	1	13.85	8	13.75	13.55	-7	11,713	-0.06%
2018/08/01	0	0.00	12	13.88	13.80	-12	11,702	-0.10%
2018/07/31	5	13.87	3	14.00	13.85	2	11,793	0.02%
2018/07/30	4	13.95	3	14.07	13.90	1	11,765	0.01%
2018/07/27	73	14.15	2	13.95	13.95	71	11,709	0.61%
2018/07/26	39	14.25	28	14.24	14.15	11	11,777	0.09%
2018/07/25	0	0.00	8	13.53	13.75	-8	11,423	-0.07%
2018/07/24	0	0.00	4	13.50	13.55	-4	11,391	-0.04%
2018/07/23	1	13.55	40	13.51	13.45	-39	11,384	-0.34%
2018/07/20	10	14.09	5	13.80	13.80	5	11,348	0.04%
2018/07/19	2	13.55	3	13.75	14.10	-1	11,148	-0.01%
2018/07/18	48	13.69	0	0.00	13.55	48	11,136	0.43%
2018/07/16	0	0.00	2	13.40	13.45	-2	10,985	-0.02%
2018/07/13	0	0.00	2	13.50	13.45	-2	10,974	-0.02%
2018/07/10	0	0.00	5	13.50	13.55	-5	10,881	-0.05%
2018/07/09	4	13.35	0	0.00	13.40	4	10,827	0.04%
2018/07/06	0	0.00	12	13.08	13.40	-12	10,787	-0.11%
2018/07/05	2	13.00	0	0.00	13.05	2	10,751	0.02%
2018/07/04	34	13.95	30	13.60	13.55	4	10,676	0.04%
2018/07/03	0	0.00	54	13.60	13.50	-54	10,551	-0.51%
2018/07/02	0	0.00	12	13.67	13.65	-12	10,540	-0.11%
2018/06/29	2	14.10	0	0.00	13.90	2	10,606	0.02%
2018/06/27	8	13.85	1	13.50	13.85	7	10,492	0.07%
2018/06/26	33	13.93	0	0.00	13.70	33	10,414	0.32%
2018/06/25	24	13.77	37	13.51	13.30	-13	9,758	-0.13%
2018/06/22	0	0.00	50	14.34	14.25	-50	9,550	-0.52%
2018/06/20	3	14.70	0	0.00	14.90	3	9,372	0.03%
2018/06/19	0	0.00	5	15.11	14.95	-5	9,163	-0.05%
2018/06/15	0	0.00	2.1	15.00	14.95	-2.1	9,080	-0.02%
2018/06/14	32	14.91	5	14.75	14.65	27	8,974	0.30%
2018/06/13	0	0.00	13	14.59	14.35	-13	8,788	-0.15%
2018/06/12	1	14.85	8	14.89	14.80	-7	8,634	-0.08%
2018/06/11	66	15.25	91	15.24	15.20	-25	8,501	-0.29%
2018/06/08	50	15.00	66	14.86	14.95	-16	8,273	-0.19%
2018/06/07	12	15.22	23	14.96	15.05	-11	8,130	-0.14%
2018/06/06	72	15.30	35	15.14	15.40	37	7,829	0.47%
2018/06/05	12	15.10	14	14.79	14.70	-2	7,543	-0.03%
2018/06/04	36	15.32	0	0.00	15.35	36	7,316	0.49%
2018/06/01	2	15.00	0	0.00	14.60	2	6,950	0.03%
2018/05/31	152	15.81	114	15.87	15.10	38	6,711	0.57%	大買/大賣/
2018/05/30	3	14.47	28	14.66	14.80	-25	5,943	-0.42%
2018/05/29	27	14.80	250	14.45	14.70	-223	5,542	-4.02%	大賣/鉅額交易
2018/05/28	169.4	13.00	27.1	13.53	13.75	142.3	4,475	3.18%	大買/鉅額交易
2018/05/25	0	0.00	13	12.36	12.50	-13	3,834	-0.34%
2018/05/24	0	0.00	5	12.40	12.40	-5	3,834	-0.13%
2018/05/22	5	12.40	20	12.60	12.35	-15	3,857	-0.39%
2018/05/21	0	0.00	25	12.40	12.50	-25	3,949	-0.63%
2018/05/18	21	12.50	23	12.30	12.25	-2	3,959	-0.05%
2018/05/17	2	12.45	0	0.00	12.40	2	3,962	0.05%
2018/05/15	0	0.00	6	12.25	12.20	-6	3,879	-0.15%
2018/05/14	0	0.00	20	12.25	12.25	-20	3,949	-0.51%
2018/05/11	0	0.00	24	12.11	11.95	-24	3,894	-0.62%
2018/05/09	0	0.00	4	11.60	11.65	-4	3,801	-0.11%
2018/05/08	31	11.60	3	11.50	11.65	28	3,953	0.71%
2018/05/03	1	11.20	22	11.04	11.15	-21	3,972	-0.53%
2018/05/02	1	11.00	18	11.00	10.95	-17	3,881	-0.44%
2018/04/27	12	11.05	0	0.00	10.95	12	4,028	0.30%
2018/04/25	0	0.00	10	11.15	11.15	-10	4,195	-0.24%
2018/04/24	42	11.35	20	11.36	11.25	22	4,402	0.50%
2018/04/20	20	11.00	0	0.00	11.00	20	4,433	0.45%
2018/04/19	11	11.00	17	11.00	11.00	-6	4,676	-0.13%
2018/04/17	0	0.00	8	10.95	10.95	-8	4,980	-0.16%
2018/04/12	0	0.00	8	11.35	11.30	-8	6,408	-0.12%
2018/04/11	0	0.00	13.1	11.40	11.35	-13.1	7,074	-0.18%
2018/04/03	2	11.50	28	11.49	11.50	-26	7,515	-0.35%
2018/03/31	100	11.45	124	11.53	11.40	-24	7,419	-0.32%	大賣/
2018/03/30	0	0.00	11	11.50	11.40	-11	7,397	-0.15%
2018/03/29	0	0.00	12	11.50	11.45	-12	7,401	-0.16%
2018/03/27	0	0.00	10	11.40	11.30	-10	7,335	-0.14%
2018/03/21	41	11.81	31	11.81	11.60	10	7,332	0.14%
2018/03/20	12	11.40	2	11.50	11.40	10	7,201	0.14%
2018/03/15	0	0.00	22	11.95	11.90	-22	7,164	-0.31%
2018/03/13	10	11.90	0	0.00	11.85	10	7,252	0.14%
2018/03/12	0	0.00	20	11.95	11.90	-20	7,235	-0.28%
2018/03/09	40	12.09	11	12.09	11.80	29	7,196	0.40%
2018/03/08	0	0.00	20	11.65	11.65	-20	7,025	-0.28%
2018/03/07	10	11.35	0	0.00	11.30	10	6,963	0.14%
2018/03/06	1	11.55	0	0.00	11.45	1	6,981	0.01%
2018/03/05	0	0.00	7	11.45	11.25	-7	7,105	-0.10%
2018/03/01	7	11.45	3	11.40	11.40	4	7,155	0.06%
2018/02/27	268	11.54	268	11.68	11.40	0	7,166	0.00%	大買/大賣/
2018/02/23	76	11.46	0	0.00	11.40	76	7,145	1.06%
2018/02/21	119	10.97	103	11.16	11.30	16	7,163	0.22%	大買/大賣/
2018/02/12	2	10.70	0	0.00	10.60	2	7,023	0.03%
2018/02/09	3	10.30	0.2	10.95	10.75	2.9	6,977	0.04%
2018/02/06	4	11.10	0	0.00	10.85	4	6,946	0.06%
2018/02/05	3	11.88	4	11.90	11.85	-1	6,866	-0.01%
2018/02/01	0	0.00	1	12.85	12.85	-1	6,761	-0.01%
2018/01/31	26	13.00	22.1	13.03	13.05	4	6,776	0.06%
2018/01/30	1	12.65	1	12.65	12.65	0	6,614	0.00%
2018/01/29	0	0.00	35	12.65	12.60	-35	6,553	-0.53%
2018/01/26	3	12.65	10	12.65	12.75	-7	6,514	-0.11%
2018/01/25	10	12.85	10	12.70	12.60	0	6,466	0.00%
2018/01/23	5	12.70	3	12.77	12.55	2	6,370	0.03%
2018/01/22	25	12.67	0	0.00	12.60	25	6,293	0.40%
2018/01/18	8	12.84	10	12.73	12.50	-2	6,271	-0.03%
2018/01/15	1	12.80	0	0.00	12.20	1	5,924	0.02%
2018/01/12	2	12.80	0	0.00	12.80	2	5,731	0.03%
2018/01/11	15	13.18	0.2	12.95	12.95	14.8	5,662	0.26%
2018/01/10	24	13.36	19	13.19	13.05	5	5,506	0.09%
2018/01/09	0	0.00	31	12.74	12.80	-31	5,365	-0.58%
2018/01/08	116	13.11	26	13.10	13.15	90	5,139	1.75%	大買/
2018/01/05	59	12.71	8	12.58	12.80	51	4,280	1.19%
2018/01/04	20	11.50	10	11.70	11.65	10	3,617	0.28%
2018/01/03	10	11.00	20	11.00	10.95	-10	3,259	-0.31%
2018/01/02	10	10.60	10	10.70	10.70	0	3,125	0.00%