中釉 (1809)-富邦-台北券商分點個股進出

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

中釉

(1809)

可現股當沖

股價
22.55
漲跌
▼0.10
漲幅
-0.44%
成交量
803張
產業
上市玻璃類股
152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

中釉 (1809)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/23	3	22.52	2	22.50	22.55	1	5,226	0.02%
2024/04/22	1	22.65	0	0.00	22.65	1	5,225	0.02%
2024/04/19	11	23.23	0	0.00	22.85	11	5,203	0.21%
2024/04/18	24	23.21	18	23.40	23.75	6	5,165	0.12%
2024/04/17	12	23.59	36	23.69	23.60	-24	5,130	-0.47%
2024/04/16	16.1	23.42	0	0.00	23.30	16.1	5,109	0.31%
2024/04/15	6.1	24.54	0	0.00	24.20	6.1	5,073	0.12%
2024/04/12	14.1	25.20	0	0.00	25.10	14.1	5,039	0.28%
2024/04/11	3.2	25.88	1	26.10	25.70	2.2	4,982	0.04%
2024/04/10	20	26.52	4	26.95	26.30	16	4,956	0.32%
2024/04/09	11	26.85	0	0.00	26.90	11	4,921	0.22%
2024/04/08	0	0.00	3	26.80	26.85	-3	4,897	-0.06%
2024/04/03	4.1	26.28	0	0.00	26.30	4.1	4,864	0.08%
2024/04/02	0.1	26.95	0	0.00	26.95	0.1	4,807	0.00%
2024/04/01	0	0.00	14	27.60	27.50	-14	4,777	-0.29%
2024/03/29	0	26.76	0.2	27.00	26.90	-0.1	4,722	0.00%
2024/03/28	11.5	27.42	7	27.59	27.45	4.5	4,682	0.10%
2024/03/27	5	27.42	54	27.31	27.10	-49	4,648	-1.05%
2024/03/26	9	27.91	3	27.60	26.95	6	4,597	0.13%
2024/03/25	0	0.00	17	26.51	26.70	-17	4,453	-0.38%
2024/03/22	27	26.82	49	27.51	26.55	-22	4,429	-0.50%
2024/03/21	1	26.00	12	25.94	26.15	-11	4,311	-0.26%
2024/03/20	24	26.55	2.1	26.43	25.90	21.9	4,293	0.51%
2024/03/19	11	27.07	54	27.04	26.45	-43	4,259	-1.01%
2024/03/18	40	27.87	52	27.79	26.75	-12	4,187	-0.29%
2024/03/15	107	28.44	82	28.02	27.40	25	3,961	0.63%	大買/
2024/03/14	23	29.03	8	29.40	30.00	15	3,639	0.41%
2024/03/13	26	31.12	4	31.63	31.25	22	3,610	0.61%
2024/03/12	6	32.35	1	32.60	33.10	5	3,612	0.14%
2024/03/11	0	0.00	5	32.76	32.45	-5	3,613	-0.14%
2024/03/08	10	31.73	1	30.60	32.45	9	3,613	0.25%
2024/03/07	10	34.85	30.4	35.49	34.00	-20.4	3,680	-0.55%
2024/03/06	4	36.15	4	35.64	35.70	0	3,662	0.00%
2024/03/04	2	31.95	0.2	31.30	31.95	1.8	3,605	0.05%
2024/03/01	13	31.84	0.2	31.30	31.75	12.8	3,557	0.36%
2024/02/29	3	31.17	41.8	31.07	30.75	-38.8	3,551	-1.09%
2024/02/27	61	31.13	12.9	30.95	32.00	48.1	3,634	1.32%
2024/02/26	22.1	28.68	33.6	28.97	31.05	-11.5	3,512	-0.33%
2024/02/23	24.2	28.20	44	28.23	28.25	-19.8	3,374	-0.59%
2024/02/22	113.5	24.92	73	25.11	25.70	40.5	3,152	1.28%	大買/
2024/02/21	81.2	23.44	99.1	23.21	24.05	-17.9	2,771	-0.65%
2024/02/20	72.3	22.10	75.1	22.46	21.90	-2.8	2,539	-0.11%
2024/02/19	25.1	20.31	87.1	19.47	21.45	-62	2,107	-2.94%
2024/02/16	113.1	18.81	16	19.65	19.50	97.1	1,946	4.99%	大買/
2024/02/15	2	17.98	3	18.08	18.00	-1	1,804	-0.06%
2024/02/05	0	0.00	6	17.48	17.50	-6	1,766	-0.34%
2024/02/02	0	0.00	10	17.70	17.55	-10	1,743	-0.57%
2024/02/01	1	17.60	16	17.69	17.65	-15	1,726	-0.87%
2024/01/31	4	17.30	211	17.18	17.25	-207	1,715	-12.07%	大賣/鉅額交易
2024/01/30	2	17.73	2	17.73	17.65	0	1,721	0.00%
2024/01/29	16	17.70	5	17.94	17.80	11	1,846	0.60%
2024/01/26	0	0.00	8	17.00	17.10	-8	1,763	-0.45%
2024/01/25	26	17.74	8	17.51	17.30	18	1,734	1.04%
2024/01/24	200	16.67	32	17.60	17.50	168	1,630	10.31%	大買/鉅額交易
2024/01/23	0	0.00	1	16.25	16.30	-1	1,452	-0.07%
2024/01/22	3	16.03	2	16.13	16.20	1	1,428	0.07%
2024/01/19	14	15.97	15	16.12	16.35	-1	1,383	-0.07%
2024/01/18	2	15.43	2	15.53	15.50	0	1,332	0.00%
2024/01/17	6	15.63	9	15.46	15.50	-3	1,328	-0.23%
2024/01/16	4	15.09	0	0.00	15.05	4	1,290	0.31%
2024/01/15	1	15.25	1	15.35	15.30	0	1,297	0.00%
2024/01/12	16	15.30	0	0.00	15.20	16	1,307	1.22%
2024/01/11	2	15.28	2	15.40	15.40	0	1,311	0.00%
2024/01/10	1	15.25	2	15.25	15.20	-1	1,313	-0.08%
2024/01/09	5	15.31	6	15.34	15.25	-1	1,316	-0.08%
2024/01/08	15	15.50	1	15.55	15.55	14	1,312	1.07%
2024/01/05	0	0.00	2	15.40	15.35	-2	1,310	-0.15%
2024/01/04	3	15.32	6	15.33	15.30	-3	1,315	-0.23%
2024/01/03	6	15.43	1	15.40	15.40	5	1,315	0.38%
2024/01/02	0	0.00	6	15.63	15.55	-6	1,313	-0.46%
2023/12/29	3	15.78	0	0.00	15.75	3	1,312	0.23%
2023/12/28	26	15.94	15	15.80	15.75	11	1,319	0.83%
2023/12/27	3	15.97	3	16.02	15.85	0	1,323	0.00%
2023/12/26	1	15.80	1	15.85	15.80	0	1,335	0.00%
2023/12/25	1	15.80	1	15.80	15.70	0	1,350	0.00%
2023/12/22	2	15.90	1	15.90	15.80	1	1,356	0.07%
2023/12/21	2	16.13	0	0.00	16.00	2	1,357	0.15%
2023/12/20	2	16.08	3	16.20	16.15	-1	1,369	-0.07%
2023/12/19	1.1	16.04	26	15.84	15.95	-25	1,419	-1.76%
2023/12/18	2.1	16.35	0	0.00	16.15	2.1	1,659	0.13%
2023/12/15	21	16.37	18	16.32	16.45	3	1,699	0.18%
2023/12/14	5.1	16.09	8	16.23	16.00	-3	1,797	-0.16%
2023/12/13	63	15.90	50	15.80	16.15	13	1,753	0.74%
2023/12/12	2	15.65	7	15.71	15.65	-5	1,724	-0.29%
2023/12/11	3	15.60	2	15.70	15.60	1	1,754	0.06%
2023/12/08	2	15.65	8	15.54	15.55	-6	1,899	-0.32%
2023/12/07	32	15.90	4	15.94	15.60	28	1,912	1.46%
2023/12/06	5	15.73	3	15.82	15.75	2	2,001	0.10%
2023/12/05	39	15.74	2	15.80	15.70	37	1,986	1.86%
2023/12/04	6	16.05	5	15.61	15.80	1	1,967	0.05%
2023/12/01	6	15.21	9	15.31	15.40	-3	1,829	-0.16%
2023/11/30	2	15.20	0	0.00	15.20	2	1,822	0.11%
2023/11/29	2	15.20	1	15.25	15.25	1	1,813	0.06%
2023/11/28	2	15.15	8	15.21	15.20	-6	1,826	-0.33%
2023/11/27	3.1	15.28	3	15.25	15.15	0.1	1,822	0.00%
2023/11/24	44	15.66	9	15.66	15.65	35	1,802	1.94%
2023/11/23	0	0.00	3	15.10	15.00	-3	1,648	-0.18%
2023/11/09	0	0.00	3	15.17	14.90	-3	1,600	-0.19%
2023/11/08	0.1	15.00	1	14.95	14.95	-1	1,608	-0.06%
2023/11/07	3	14.88	5	14.91	15.05	-2	1,601	-0.12%
2023/11/06	15	15.51	3	15.07	15.25	12	1,587	0.76%
2023/11/02	1	14.20	0	0.00	14.05	1	1,457	0.07%
2023/10/30	0	0.00	2	14.05	14.10	-2	1,546	-0.13%
2023/10/25	0	0.00	6	14.36	14.30	-6	1,727	-0.35%
2023/10/24	0	0.00	1	14.40	14.40	-1	1,754	-0.06%
2023/10/23	3	14.45	14	14.18	14.15	-11	1,753	-0.63%
2023/10/20	0	0.00	10	13.85	14.00	-10	1,744	-0.57%
2023/10/19	0	0.00	5	13.90	14.10	-5	1,744	-0.29%
2023/10/17	0	0.00	1	14.35	14.20	-1	1,746	-0.06%
2023/10/16	1	14.45	2	14.30	14.30	-1	1,758	-0.06%
2023/10/13	1	14.45	5	14.55	14.40	-4	1,780	-0.22%
2023/10/12	7	14.60	0	0.00	14.60	7	1,793	0.39%
2023/10/06	0	0.00	5	14.85	14.75	-5	1,806	-0.28%
2023/10/05	1	14.85	0	0.00	14.80	1	1,825	0.05%
2023/10/04	1	14.70	1	14.70	14.70	0	1,906	0.00%
2023/10/03	5	15.00	1	15.10	14.95	4	2,056	0.19%
2023/09/28	0	0.00	10	15.18	15.00	-10	2,514	-0.40%
2023/09/26	0	0.00	2	15.25	15.10	-2	2,623	-0.08%
2023/09/25	0	0.00	6	15.39	15.30	-6	2,615	-0.23%
2023/09/22	6	15.43	1	15.45	15.55	5	2,597	0.19%
2023/09/21	31	16.03	11	15.95	15.70	20	2,539	0.79%
2023/09/19	79	15.67	74	15.75	15.75	5	2,239	0.22%
2023/09/18	5	14.95	0	0.00	14.85	5	2,056	0.24%
2023/09/14	3	15.07	12	15.18	15.10	-9	2,060	-0.44%
2023/09/13	60	15.25	44	15.44	15.35	16	2,043	0.78%
2023/09/12	0	0.00	41	14.44	14.35	-41	1,921	-2.13%
2023/09/11	43	15.01	1	14.90	14.85	42	1,911	2.20%
2023/09/07	0	14.10	0	0.00	14.10	0	1,820	0.00%
2023/09/05	1	14.40	0	0.00	14.30	1	1,878	0.05%
2023/09/01	10	14.50	10	14.60	14.55	0	1,902	0.00%
2023/08/31	8	14.30	7	14.30	14.15	1	1,895	0.05%
2023/08/22	0	0.00	1	13.80	13.75	-1	2,057	-0.05%
2023/08/16	1	13.90	0	0.00	13.90	1	2,610	0.04%
2023/08/14	1	13.90	0	0.00	13.90	1	2,616	0.04%
2023/08/10	0	0.00	1	14.65	14.60	-1	2,603	-0.04%
2023/08/09	37	14.90	0	0.00	14.90	37	2,593	1.43%
2023/08/07	2	15.20	8	15.05	15.10	-6	2,604	-0.23%
2023/08/04	0	0.00	2	15.25	15.25	-2	2,604	-0.08%
2023/08/02	16	15.88	40	15.90	15.55	-24	2,616	-0.92%
2023/08/01	1	15.45	0	0.00	15.45	1	2,563	0.04%
2023/07/31	10	15.70	9	15.61	15.80	1	2,573	0.04%
2023/07/26	0.1	14.85	0	0.00	14.75	0.1	2,667	0.00%
2023/07/24	0	0.00	4	14.65	14.70	-4	2,991	-0.13%
2023/07/21	0.1	15.20	0	0.00	14.85	0.1	2,997	0.00%
2023/07/19	2	14.90	0	0.00	14.75	2	3,039	0.07%
2023/07/18	2	14.95	0	0.00	14.90	2	3,064	0.07%
2023/07/14	4	15.30	0	0.00	15.25	4	3,175	0.13%
2023/07/12	0	0.00	2	15.30	15.25	-2	3,639	-0.05%
2023/07/11	6.2	15.73	205	15.51	15.45	-198.9	3,646	-5.45%	大賣/鉅額交易
2023/07/10	2.1	16.50	15	16.73	16.60	-13	3,589	-0.36%
2023/07/07	231	17.20	69	16.69	16.35	162	3,436	4.71%	大買/鉅額交易
2023/07/06	3	15.77	19	15.76	15.80	-16	3,097	-0.52%
2023/07/05	56	15.95	10	15.63	15.35	46	2,958	1.55%
2023/07/04	0.1	14.90	2	14.80	14.90	-1.9	2,865	-0.07%
2023/06/29	3	14.75	0	0.00	14.65	3	2,841	0.11%
2023/06/27	1	14.75	0.1	14.75	14.55	0.9	2,837	0.03%
2023/06/20	2.2	15.10	0.1	15.30	15.05	2.1	2,830	0.07%
2023/06/19	0.2	15.20	0	0.00	15.25	0.2	2,813	0.01%
2023/06/16	0.1	15.05	0	0.00	15.15	0.1	2,794	0.00%
2023/06/12	0.1	14.80	0	14.80	14.80	0	2,758	0.00%
2023/06/09	0.1	15.20	0	0.00	15.15	0.1	2,718	0.00%
2023/06/08	0	0.00	10	15.50	15.35	-10	2,708	-0.37%
2023/06/05	4	15.60	4	15.70	15.75	0	2,700	0.00%
2023/05/31	10	15.35	0	0.00	15.30	10	2,652	0.38%
2023/05/30	0	0.00	1	15.25	15.20	-1	2,650	-0.04%
2023/05/26	7	15.47	3	16.05	15.35	4	2,601	0.15%
2023/05/25	34	16.00	11	16.00	15.85	23	2,579	0.89%
2023/05/24	2,155.1	16.43	756	16.23	16.00	1,399.1	2,518	55.54%	大買/大賣/鉅額交易
2023/05/22	20	15.00	50.1	15.14	15.35	-30.1	2,178	-1.38%
2023/05/19	1	14.30	0	0.00	14.30	1	2,064	0.05%
2023/05/18	1	14.50	0	0.00	14.45	1	2,061	0.05%
2023/05/17	1	14.55	0	0.00	14.55	1	2,061	0.05%
2023/05/16	2	14.35	0	0.00	14.35	2	2,081	0.10%
2023/05/15	0	0.00	2	14.35	14.25	-2	2,102	-0.10%
2023/05/09	8	14.75	5	14.85	14.70	3	2,146	0.14%
2023/05/08	0	0.00	4	15.20	15.05	-4	2,155	-0.19%
2023/05/05	12	15.40	1	15.35	15.35	11	2,237	0.49%
2023/05/04	13	15.48	1	15.35	15.35	12	2,241	0.54%
2023/05/03	25.1	15.49	43	15.60	15.40	-17.9	2,361	-0.76%
2023/05/02	32	15.58	20	15.38	15.30	12	2,334	0.51%
2023/04/28	96	15.57	127	15.95	16.10	-31	2,235	-1.39%	大賣/
2023/04/27	3	14.73	0	0.00	14.65	3	2,018	0.15%
2023/04/26	7	14.56	0	0.00	14.65	7	2,021	0.35%
2023/04/25	9	14.84	17	15.05	14.75	-8	2,033	-0.39%
2023/04/24	2	14.65	0	0.00	14.80	2	2,082	0.10%
2023/04/21	1	14.70	17	14.54	14.45	-16	2,159	-0.74%
2023/04/20	21	15.24	17	15.18	14.85	4	2,118	0.19%
2023/04/19	25	15.08	5	14.98	14.90	20	2,010	0.99%
2023/04/18	41	15.98	162	16.31	15.10	-121	1,961	-6.17%	大賣/鉅額交易
2023/04/17	515	15.69	352.2	15.70	15.70	162.8	1,708	9.53%	大買/大賣/鉅額交易
2023/04/14	1	14.60	11	14.56	14.30	-10	1,476	-0.68%
2023/04/13	0	0.00	1	14.40	14.30	-1	1,447	-0.07%
2023/04/11	5	14.10	0	0.00	14.15	5	1,414	0.35%
2023/04/10	2	13.90	0	0.00	13.95	2	1,408	0.14%
2023/04/07	20	14.25	20	13.98	14.00	0	1,421	0.00%
2023/03/31	0	0.00	3	13.70	13.80	-3	1,392	-0.22%
2023/03/23	0	0.00	2	13.90	13.85	-2	1,418	-0.14%
2023/03/20	1	13.60	3	13.60	13.65	-2	1,435	-0.14%
2023/03/17	1	13.50	0	0.00	13.50	1	1,440	0.07%
2023/03/16	3	13.45	0	0.00	13.40	3	1,441	0.21%
2023/03/15	1	14.00	0	0.00	13.80	1	1,439	0.07%
2023/03/14	2	13.93	0	0.00	13.85	2	1,453	0.14%
2023/03/13	1	13.95	0	0.00	13.95	1	1,458	0.07%
2023/03/09	2	14.15	0	0.00	14.15	2	1,483	0.13%
2023/03/06	0	0.00	42	14.35	14.45	-42	1,519	-2.76%
2023/03/03	2	13.95	0	0.00	14.00	2	1,533	0.13%
2023/03/02	3	13.82	3	13.85	13.85	0	1,583	0.00%
2023/03/01	16	14.01	2	14.00	14.00	14	1,680	0.83%
2023/02/24	4	14.23	0	0.00	14.15	4	1,758	0.23%
2023/02/23	14	14.47	0	0.00	14.35	14	1,774	0.79%
2023/02/22	3	14.20	2	14.25	14.25	1	1,762	0.06%
2023/02/21	7	14.53	2	14.55	14.40	5	1,747	0.29%
2023/02/14	4	14.45	12	14.46	14.60	-8	1,709	-0.47%
2023/02/13	10	14.11	2	14.10	14.20	8	1,686	0.47%
2023/02/10	5	14.42	2	14.40	14.35	3	1,666	0.18%
2023/02/09	2	14.45	2	14.65	14.45	0	1,657	0.00%
2023/02/08	1	14.50	1	14.60	14.50	0	1,647	0.00%
2023/02/06	3	14.62	1	14.65	14.60	2	1,603	0.12%
2023/02/03	2	14.90	31	14.75	14.65	-29	1,574	-1.84%
2023/02/02	13	14.27	5	14.15	14.20	8	1,471	0.54%
2023/02/01	28	14.69	14	14.51	14.55	14	1,425	0.98%
2023/01/31	10	13.90	0	0.00	14.00	10	1,266	0.79%
2023/01/30	3	13.57	5	13.67	13.50	-2	1,201	-0.17%
2023/01/17	6	13.57	6.1	13.29	13.75	-0.1	1,148	-0.01%
2023/01/16	3	12.85	0	0.00	12.85	3	1,043	0.29%
2023/01/13	0	0.00	1	13.35	13.15	-1	1,031	-0.10%
2023/01/12	2	13.40	103	13.31	13.45	-101	1,004	-10.06%	大賣/鉅額交易
2023/01/11	103.1	13.50	2	13.30	13.50	101.1	922	10.96%	大買/鉅額交易
2022/12/27	0	0.00	7	12.63	12.55	-7	797	-0.88%
2022/12/26	1	12.40	0	0.00	12.40	1	777	0.13%
2022/12/23	2	12.35	0	0.00	12.40	2	774	0.26%
2022/12/19	2	12.75	0	0.00	12.80	2	756	0.26%
2022/12/15	1	13.25	2	13.43	13.40	-1	741	-0.13%
2022/12/14	0	0.00	6	13.20	13.20	-6	730	-0.82%
2022/12/13	5	13.08	0	0.00	13.05	5	725	0.69%
2022/12/12	3	13.05	0	0.00	13.05	3	720	0.42%
2022/12/09	0	0.00	3	13.50	13.35	-3	705	-0.43%
2022/12/02	0	13.65	0	0.00	13.65	0	678	0.00%
2022/11/30	0	0.00	5	13.96	13.80	-5	632	-0.79%
2022/11/29	0	0.00	2	13.95	13.95	-2	615	-0.33%
2022/11/28	28	13.83	23	13.80	13.75	5	590	0.85%
2022/11/24	3	14.22	0	0.00	14.10	3	545	0.55%
2022/11/23	8	14.28	6	14.32	14.35	2	482	0.41%
2022/11/22	1	13.65	10.6	13.92	13.70	-9.6	377	-2.54%
2022/11/21	5	13.45	8	13.46	13.40	-3	292	-1.03%
2022/11/14	8	13.05	0	0.00	13.00	8	291	2.74%
2022/11/04	1	12.75	3	12.85	12.85	-2	272	-0.73%
2022/10/27	2	12.25	0	0.00	12.25	2	267	0.75%
2022/10/21	0	0.00	1	12.45	12.15	-1	264	-0.38%
2022/10/20	2	12.20	2	12.10	12.25	0	258	0.00%
2022/10/18	0	0.00	1	12.15	12.30	-1	253	-0.39%
2022/10/14	1	12.00	0	0.00	11.95	1	250	0.40%
2022/10/12	0.1	12.30	0	0.00	11.95	0.1	248	0.05%
2022/10/05	0	0.00	1	12.10	11.95	-1	263	-0.38%
2022/10/04	0	12.10	0	0.00	12.00	0	263	0.01%
2022/09/29	1	11.95	0	0.00	11.80	1	265	0.38%
2022/09/26	2	12.25	2	12.18	12.05	0	262	0.00%
2022/09/15	0	0.00	1	12.90	12.80	-1	273	-0.37%
2022/09/13	1	12.85	0	0.00	12.80	1	277	0.36%
2022/09/12	2	12.55	2	12.50	12.60	0	279	0.00%
2022/09/07	0.2	12.40	0	0.00	12.20	0.2	279	0.07%
2022/08/31	0	0.00	1	13.00	13.00	-1	294	-0.34%
2022/08/23	0.2	13.10	0	0.00	13.10	0.2	282	0.06%
2022/08/22	1	13.00	2	13.00	13.15	-1	280	-0.36%
2022/08/19	0	12.70	2	12.55	12.70	-2	264	-0.75%
2022/08/12	2	12.50	0	0.00	12.50	2	260	0.77%
2022/08/10	3	12.48	5	12.49	12.70	-2	256	-0.78%
2022/08/05	0	0.00	10	11.75	11.75	-10	238	-4.19%
2022/08/04	0	0.00	0.1	11.60	11.65	-0.1	244	-0.04%
2022/08/01	0	0.00	0	11.95	11.95	0	254	-0.01%
2022/07/19	3	11.80	21	11.80	11.85	-18	302	-5.95%
2022/07/18	1	11.75	0	0.00	11.75	1	305	0.33%
2022/07/13	0	0.00	1	11.40	11.45	-1	305	-0.33%
2022/06/30	2	11.70	0	0.00	11.70	2	344	0.58%
2022/06/27	1	12.05	1	11.95	12.05	0	362	0.00%
2022/06/17	0	0.00	1	12.10	12.00	-1	417	-0.24%
2022/06/16	1	12.45	3	12.05	12.05	-2	416	-0.48%
2022/06/15	0	0.00	1	12.35	12.30	-1	421	-0.24%
2022/06/10	1	12.70	0	0.00	12.70	1	437	0.23%
2022/06/09	0	12.90	0	0.00	12.85	0	447	0.00%
2022/06/08	0	0.00	1	12.85	12.90	-1	460	-0.22%
2022/06/07	1	12.75	0	0.00	12.85	1	473	0.21%
2022/06/06	1	12.85	0	13.00	12.85	1	487	0.20%
2022/05/31	0	0.00	5	12.95	12.95	-5	527	-0.95%
2022/05/27	0	12.95	0	0.00	12.90	0	543	0.00%
2022/05/25	0	12.75	0	0.00	12.85	0	616	0.00%
2022/05/24	1	13.00	0	0.00	12.80	1	699	0.14%
2022/05/19	0	0.00	1	12.30	12.70	-1	796	-0.13%
2022/05/18	1	12.85	2	12.48	12.70	-1	813	-0.12%
2022/05/17	1	12.40	0	0.00	12.40	1	909	0.11%
2022/05/16	1	12.35	0	0.00	12.25	1	935	0.11%
2022/05/13	0	0.00	1	12.20	12.20	-1	944	-0.11%
2022/05/12	0	11.95	0	0.00	12.00	0	949	0.00%
2022/05/09	2	12.60	2	12.60	12.55	0	946	0.00%
2022/05/06	1	12.95	1	13.05	13.05	0	943	0.00%
2022/05/05	1	13.30	1	13.20	13.20	0	952	0.00%
2022/05/04	0	12.90	1	12.95	12.90	-1	951	-0.11%
2022/05/03	0	12.95	0	0.00	12.90	0	958	0.00%
2022/04/29	1	13.20	0	0.00	12.90	1	966	0.10%
2022/04/28	0	0.00	1	13.10	12.90	-1	974	-0.10%
2022/04/27	4	12.95	0	0.00	12.95	4	976	0.41%
2022/04/26	1	13.40	0	0.00	13.25	1	972	0.10%
2022/04/22	0	13.95	0	0.00	13.85	0	971	0.00%
2022/04/20	1	14.20	1	14.20	14.10	0	987	0.00%
2022/04/15	0	13.95	0	0.00	13.90	0	1,005	0.00%
2022/04/14	0	13.90	0	0.00	13.95	0	1,022	0.00%
2022/04/12	0	13.90	0	0.00	13.80	0	1,054	0.00%
2022/04/07	0	0.00	80	14.07	13.85	-80	1,163	-6.87%
2022/04/01	1	14.30	0	0.00	14.25	1	1,292	0.08%
2022/03/31	11	14.40	10	14.49	14.35	1	1,310	0.08%
2022/03/30	1	14.45	25	14.54	14.45	-24	1,404	-1.71%
2022/03/29	55	14.71	3	14.93	14.55	52	1,424	3.65%
2022/03/28	31	14.10	0	0.00	14.20	31	1,428	2.17%
2022/03/25	5	14.40	4	14.50	14.35	1	1,513	0.07%
2022/03/24	10	14.45	0	0.00	14.55	10	1,566	0.64%
2022/03/23	5	14.60	1	14.65	14.60	4	1,582	0.25%
2022/03/17	0	0.00	13	14.32	14.30	-13	1,657	-0.78%
2022/03/16	38	14.08	0	0.00	14.05	38	1,715	2.22%
2022/03/15	1	14.10	0	0.00	14.10	1	1,748	0.06%
2022/03/14	0	0.00	1	14.20	14.45	-1	1,756	-0.06%
2022/03/11	1	14.10	0	0.00	14.00	1	1,794	0.06%
2022/03/10	0	0.00	1	14.35	14.25	-1	1,818	-0.05%
2022/03/09	1	14.25	0	0.00	14.20	1	1,983	0.05%
2022/03/08	1	14.20	0	0.00	13.80	1	1,972	0.05%
2022/03/07	1	14.35	0	0.00	14.00	1	1,961	0.05%
2022/03/04	1	14.65	0	0.00	14.50	1	1,945	0.05%
2022/02/25	3	15.40	8	15.09	15.10	-5	1,925	-0.26%
2022/02/24	1	15.60	3	15.38	15.20	-2	1,885	-0.11%
2022/02/23	6	15.10	3	15.13	15.30	3	1,809	0.17%
2022/02/22	0	14.25	0	0.00	14.30	0	1,739	0.00%
2022/02/18	2	14.50	2	14.65	14.65	0	1,752	0.00%
2022/02/17	54	15.51	52	15.71	14.60	2	1,740	0.11%
2022/02/16	0	0.00	4	14.49	14.70	-4	1,653	-0.24%
2022/02/14	1	14.15	0	0.00	14.15	1	1,653	0.06%
2022/02/11	1	14.15	0	0.00	14.10	1	1,688	0.06%
2022/02/10	1	14.20	10	14.25	14.20	-9	1,695	-0.53%
2022/02/09	0	0.00	1	14.30	14.30	-1	1,704	-0.06%
2022/02/07	1	14.20	1	13.75	14.15	0	1,707	0.00%
2022/01/26	1	13.45	2	13.55	13.50	-1	1,703	-0.06%
2022/01/25	1	13.45	0	0.00	13.45	1	1,717	0.06%
2022/01/24	1	13.45	1	13.60	13.65	0	1,757	0.00%
2022/01/20	0	0.00	1	14.30	14.25	-1	1,752	-0.06%
2022/01/18	1	14.20	0	0.00	14.20	1	1,761	0.06%
2022/01/14	0	0.00	3	14.00	14.00	-3	1,768	-0.17%
2022/01/11	2	14.40	5	14.35	14.20	-3	1,800	-0.17%
2022/01/07	0	0.00	1	14.50	14.40	-1	1,847	-0.05%
2022/01/06	5	14.66	5	14.74	14.70	0	1,859	0.00%
2022/01/05	11	15.22	10	14.97	14.80	1	1,865	0.05%
2022/01/04	3	15.30	3	15.18	15.15	0	1,880	0.00%
2022/01/03	3	15.90	25	15.82	15.55	-22	2,008	-1.10%
2021/12/30	18	17.09	20	16.52	16.40	-2	2,002	-0.10%
2021/12/29	30.1	16.60	25	16.54	16.65	5.1	1,968	0.26%
2021/12/28	10	15.60	5	15.70	15.95	5	1,874	0.27%
2021/12/27	6	16.06	2	15.85	15.85	4	1,891	0.21%
2021/12/24	19	16.27	3	16.35	16.10	16	1,898	0.84%
2021/12/23	1	16.00	1	16.15	16.20	0	1,828	0.00%
2021/12/22	1	15.90	2	16.20	15.70	-1	1,834	-0.06%
2021/12/21	2	16.10	7	16.22	16.00	-5	1,827	-0.27%
2021/12/20	2	15.75	19	15.92	16.00	-17	1,925	-0.88%
2021/12/17	1	15.55	2	15.45	15.50	-1	1,990	-0.05%
2021/12/16	0	0.00	1	15.80	15.60	-1	1,978	-0.05%
2021/12/15	0	0.00	1	15.45	15.45	-1	1,972	-0.05%
2021/12/13	1	15.65	1	15.50	15.50	0	1,994	0.00%
2021/12/10	8	15.41	1	15.45	15.45	7	2,064	0.34%
2021/12/09	2	15.25	6	15.23	15.15	-4	2,011	-0.20%
2021/12/08	0	0.00	1	15.10	14.75	-1	1,993	-0.05%
2021/12/07	1	14.95	9	15.08	15.00	-8	1,995	-0.40%
2021/12/06	6	14.58	1	14.80	14.50	5	2,052	0.24%
2021/12/03	1	14.35	2	14.40	14.40	-1	2,039	-0.05%
2021/12/02	0	0.00	1	13.90	13.85	-1	1,917	-0.05%
2021/11/30	0	0.00	1	13.85	13.85	-1	1,933	-0.05%
2021/11/23	1	14.30	0	0.00	14.10	1	1,975	0.05%
2021/11/18	1	14.45	0	0.00	14.40	1	1,993	0.05%
2021/11/12	2	14.85	0	0.00	14.50	2	1,991	0.10%
2021/11/11	0	0.00	3	14.95	14.80	-3	1,989	-0.15%
2021/11/10	4	14.94	5	14.95	14.95	-1	1,981	-0.05%
2021/11/09	0	0.00	1	14.55	14.60	-1	1,950	-0.05%
2021/11/08	2	14.55	0	0.00	14.55	2	1,957	0.10%
2021/11/04	0	0.00	2	14.50	14.40	-2	1,969	-0.10%
2021/10/29	0	0.00	4	14.55	14.55	-4	1,954	-0.20%
2021/10/27	4	14.90	3	14.70	14.85	1	1,953	0.05%
2021/10/26	5	14.80	4	14.80	14.65	1	1,961	0.05%
2021/10/21	3	14.95	1	15.00	14.85	2	1,987	0.10%
2021/10/20	0.3	14.60	0	0.00	14.65	0.3	1,979	0.02%
2021/10/19	0	0.00	2	14.45	14.50	-2	1,987	-0.10%
2021/10/18	0	0.00	2	14.15	14.25	-2	2,004	-0.10%
2021/10/15	4.1	14.58	7	14.38	14.25	-2.9	2,034	-0.14%
2021/10/13	4	14.29	80	14.25	14.15	-76	2,039	-3.73%
2021/10/12	3.4	14.61	656	14.44	14.40	-652.6	2,149	-30.36%	大賣/鉅額交易
2021/10/08	11	15.49	13	15.41	15.00	-2	2,247	-0.09%
2021/10/07	40.2	14.70	44	14.84	14.90	-3.8	2,162	-0.17%
2021/10/06	82	13.97	95	13.97	14.05	-13	2,185	-0.59%
2021/10/05	93	14.18	88	14.37	14.40	5	2,231	0.22%
2021/10/04	119	14.65	317	14.53	14.45	-198	2,323	-8.52%	大買/大賣/鉅額交易
2021/10/01	21	14.55	153	14.70	14.50	-132	2,360	-5.59%	大賣/鉅額交易
2021/09/30	1	15.05	1	15.10	15.10	0	2,572	0.00%
2021/09/29	1	14.70	33	14.98	14.70	-32	2,727	-1.17%
2021/09/28	50	15.25	367	15.30	15.30	-317	2,763	-11.47%	大賣/鉅額交易
2021/09/27	9	15.49	679	15.58	15.60	-670	3,136	-21.36%	大賣/鉅額交易
2021/09/24	2,589	15.45	501	15.45	15.45	2,088	3,134	66.61%	大買/大賣/鉅額交易
2021/09/16	0	0.00	3	15.00	14.80	-3	3,131	-0.10%
2021/09/15	5	15.09	15	14.96	15.40	-10	3,100	-0.32%
2021/09/13	0	0.00	1	14.50	14.45	-1	3,050	-0.03%
2021/09/09	17	14.29	14	14.47	14.10	3	3,243	0.09%
2021/09/08	0	0.00	16	14.85	14.85	-16	3,166	-0.51%
2021/09/06	9	13.73	3	13.68	13.50	6	3,155	0.19%
2021/09/03	0	0.00	1	13.20	13.10	-1	3,399	-0.03%
2021/09/02	1	13.05	0	0.00	12.95	1	3,475	0.03%
2021/09/01	0	0.00	1	13.30	13.20	-1	3,497	-0.03%
2021/08/31	1	13.10	0	0.00	13.15	1	3,500	0.03%
2021/08/30	1	13.15	0	0.00	13.15	1	3,530	0.03%
2021/08/27	1	13.50	0	0.00	13.20	1	3,619	0.03%
2021/08/24	0.5	13.00	5	12.95	13.15	-4.5	3,750	-0.12%
2021/08/23	0	0.00	1	12.80	13.05	-1	3,765	-0.03%
2021/08/19	2	12.40	4	12.60	12.45	-2	3,851	-0.05%
2021/08/18	1	12.80	1	12.80	12.75	0	3,858	0.00%
2021/08/13	6	12.90	0	0.00	12.90	6	3,887	0.15%
2021/08/12	40	13.10	0	0.00	13.30	40	3,898	1.03%
2021/08/11	0	0.00	47	13.65	13.30	-47	3,933	-1.19%
2021/08/10	4	13.95	1	13.95	13.70	3	3,962	0.08%
2021/08/06	0	0.00	3	14.30	14.15	-3	4,057	-0.07%
2021/08/05	4	14.25	4	14.15	14.10	0	4,129	0.00%
2021/08/04	6	14.28	0	0.00	14.30	6	4,248	0.14%
2021/08/03	1	14.20	0	0.00	14.30	1	4,473	0.02%
2021/07/28	0	0.00	4	14.05	14.05	-4	5,110	-0.08%
2021/07/27	10	14.55	0	0.00	14.40	10	5,238	0.19%
2021/07/26	1	14.85	1	14.65	14.80	0	5,363	0.00%
2021/07/23	0	0.00	7	14.67	14.70	-7	5,907	-0.12%
2021/07/22	1	14.55	0	0.00	14.30	1	6,464	0.02%
2021/07/21	6	14.48	3	14.82	14.30	3	6,687	0.04%
2021/07/20	2	15.00	0	0.00	14.95	2	6,697	0.03%
2021/07/16	11	15.93	13	15.87	15.75	-2	6,861	-0.03%
2021/07/15	23.5	16.00	24	15.83	15.80	-0.5	6,875	-0.01%
2021/07/14	24	15.64	31	15.92	15.75	-7	6,826	-0.10%
2021/07/13	8	16.03	37	15.97	15.45	-29	6,812	-0.43%
2021/07/12	29	15.92	42	16.06	15.80	-13	6,863	-0.19%
2021/07/09	48.5	15.88	11	15.88	15.80	37.5	6,870	0.55%
2021/07/08	8	15.86	7	15.95	15.70	1	6,856	0.01%
2021/07/07	5	15.56	1.1	15.59	15.35	3.9	6,854	0.06%
2021/07/06	12.1	16.28	18	16.46	15.95	-5.9	6,881	-0.09%
2021/07/05	6	15.50	5	15.44	15.40	1	6,833	0.01%
2021/07/02	23	15.79	5.1	15.28	15.15	17.9	6,733	0.27%
2021/07/01	98	16.66	97	15.99	15.50	1	6,683	0.01%
2021/06/30	17.1	16.13	583	16.30	16.30	-565.9	6,340	-8.93%	大賣/鉅額交易
2021/06/29	3	14.80	2	15.00	14.85	1	6,171	0.02%
2021/06/28	3	15.17	2	15.05	15.05	1	6,167	0.02%
2021/06/25	7	15.16	1	15.10	15.00	6	6,248	0.10%
2021/06/24	3	15.18	42	15.32	15.30	-39	6,217	-0.63%
2021/06/23	4	14.63	4	14.61	14.60	0	6,163	0.00%
2021/06/22	5	14.61	13	14.62	14.40	-8	6,238	-0.13%
2021/06/21	17.5	14.43	6	14.28	14.20	11.5	6,223	0.18%
2021/06/18	5	15.13	4	15.14	15.00	1	6,200	0.02%
2021/06/17	67	15.39	288	15.47	15.45	-221	6,191	-3.57%	大賣/鉅額交易
2021/06/16	38	14.37	18	14.27	15.00	20	6,011	0.33%
2021/06/15	11.5	14.62	10	14.42	14.40	1.5	6,003	0.02%
2021/06/11	24	15.15	21	14.90	14.70	3	5,997	0.05%
2021/06/10	3	14.42	4	14.84	14.85	-1	5,707	-0.02%
2021/06/09	20	14.72	14	14.56	14.50	6	5,636	0.11%
2021/06/08	4	14.63	2	14.60	14.60	2	5,614	0.04%
2021/06/07	4	14.80	4	14.54	14.60	0	5,619	0.00%
2021/06/04	53	15.17	20.1	15.04	14.90	32.9	5,606	0.59%
2021/06/03	13	15.10	977.1	15.28	15.00	-964.1	5,529	-17.44%	大賣/鉅額交易
2021/06/02	6	15.00	186.1	15.17	14.85	-180.1	5,491	-3.28%	大賣/鉅額交易
2021/06/01	4	14.43	18.1	14.71	14.90	-14.1	5,520	-0.26%
2021/05/31	10	14.35	8	14.42	14.20	2	5,723	0.03%
2021/05/28	7	14.29	4.2	14.31	14.15	2.8	6,001	0.05%
2021/05/27	2	13.73	2	13.88	13.70	0	5,923	0.00%
2021/05/25	0	0.00	1	13.70	13.50	-1	5,919	-0.02%
2021/05/24	2	13.88	3	13.97	13.60	-1	5,909	-0.02%
2021/05/21	3	13.45	4	13.34	13.60	-1	5,926	-0.02%
2021/05/20	0	0.00	7	13.14	13.10	-7	5,919	-0.12%
2021/05/19	8	13.26	26	13.14	13.60	-18	5,910	-0.30%
2021/05/18	6	12.54	14.1	12.28	12.90	-8.1	5,878	-0.14%
2021/05/17	21.1	12.29	5	12.05	11.75	16.1	5,856	0.27%
2021/05/14	7	12.96	8	13.66	12.95	-1	5,801	-0.02%
2021/05/13	6	13.35	66	13.39	13.25	-60	5,763	-1.04%
2021/05/12	13.2	14.28	53	14.42	14.10	-39.8	5,686	-0.70%
2021/05/11	30	16.87	238	17.17	15.60	-208	5,567	-3.74%	大賣/鉅額交易
2021/05/10	37	16.63	175	16.81	16.40	-138	5,451	-2.53%	大賣/鉅額交易
2021/05/07	63	15.86	17	15.83	15.75	46	5,281	0.87%
2021/05/06	4	15.55	20	15.91	16.10	-16	5,065	-0.32%
2021/05/05	29	15.45	20	15.54	14.65	9	4,875	0.18%
2021/05/04	14	15.33	11	15.62	15.30	3	4,757	0.06%
2021/05/03	37	17.95	16	17.59	17.00	21	4,605	0.46%
2021/04/29	145.2	18.99	66.2	19.01	17.85	79	4,470	1.77%	大買/
2021/04/28	40.2	17.46	26	17.88	18.85	14.2	3,924	0.36%
2021/04/27	218.1	17.12	216	17.10	17.15	2.1	3,355	0.06%	大買/大賣/
2021/04/26	10	15.44	1	15.50	15.60	9	3,118	0.29%
2021/04/23	3	15.07	1	14.95	15.00	2	3,085	0.06%
2021/04/22	37	15.89	73	16.04	15.30	-36	3,053	-1.18%
2021/04/21	25	15.00	11	15.24	15.30	14	2,880	0.49%
2021/04/20	37.1	14.76	10	14.50	14.70	27.1	2,814	0.96%
2021/04/19	5	15.04	17	15.20	15.15	-12	2,741	-0.44%
2021/04/16	21	14.37	37	14.59	14.50	-16	2,622	-0.61%
2021/04/15	16	14.04	6	14.03	14.15	10	2,540	0.39%
2021/04/14	2	13.80	25	13.60	13.80	-23	2,489	-0.92%
2021/04/13	38	14.00	10	13.74	13.65	28	2,472	1.13%
2021/04/12	35	13.74	9	13.72	13.90	26	2,381	1.09%
2021/04/09	58	13.80	105	13.82	13.65	-47	2,337	-2.01%	大賣/
2021/04/08	2	13.20	3	13.10	13.20	-1	2,156	-0.05%
2021/04/07	1	12.95	5	12.93	12.95	-4	2,087	-0.19%
2021/04/01	0	0.00	30	12.60	12.60	-30	2,092	-1.43%
2021/03/30	35	12.86	16	13.08	12.60	19	2,095	0.91%
2021/03/29	0	0.00	4	12.60	12.55	-4	1,996	-0.20%
2021/03/25	14	12.94	28	12.68	12.65	-14	2,033	-0.69%
2021/03/24	6	12.72	6	12.67	12.65	0	1,964	0.00%
2021/03/23	12	12.95	12	12.65	12.65	0	2,013	0.00%
2021/03/22	8	12.73	17	12.76	12.80	-9	2,013	-0.45%
2021/03/19	7	12.78	0	0.00	12.65	7	2,000	0.35%
2021/03/18	6	12.72	14	12.69	12.85	-8	2,057	-0.39%
2021/03/15	0	0.00	3	12.67	12.50	-3	2,104	-0.14%
2021/03/11	8	12.59	9	12.53	12.50	-1	2,199	-0.05%
2021/03/10	2	12.45	0	0.00	12.55	2	2,253	0.09%
2021/03/09	3	12.52	2	12.50	12.50	1	2,361	0.04%
2021/03/08	11	12.87	11	12.48	12.45	0	2,587	0.00%
2021/03/05	17	12.78	0	0.00	12.70	17	2,982	0.57%
2021/03/04	26.1	12.62	22	13.08	13.10	4.1	2,966	0.14%
2021/03/03	768	12.85	765.4	12.82	12.85	2.6	2,747	0.09%	大買/大賣/
2021/02/26	4	11.85	4	11.80	11.85	0	2,473	0.00%
2021/02/23	11	11.99	16	12.07	12.05	-5	2,516	-0.20%
2021/02/22	10	11.70	13	11.79	11.75	-3	2,504	-0.12%
2021/02/17	1	11.25	0	0.00	11.30	1	2,501	0.04%
2021/02/01	4	10.84	14	10.83	10.65	-10	2,582	-0.39%
2021/01/29	0	0.00	0.9	10.80	10.45	-0.9	2,615	-0.03%
2021/01/27	0	0.00	50	10.76	10.70	-50	2,653	-1.88%
2021/01/25	0.3	10.95	0	0.00	10.95	0.3	2,676	0.01%
2021/01/22	0	0.00	50	10.59	10.85	-50	2,686	-1.86%
2021/01/21	0	0.00	32	10.84	10.60	-32	2,694	-1.19%
2021/01/20	0	0.00	3	10.85	10.80	-3	2,729	-0.11%
2021/01/18	5	10.95	5	11.15	11.10	0	2,806	0.00%
2021/01/15	10	11.25	50	11.17	11.15	-40	3,145	-1.27%
2021/01/13	2	11.68	3	11.78	11.75	-1	3,161	-0.03%
2021/01/11	10	11.75	0	0.00	11.70	10	3,201	0.31%
2021/01/08	1	11.60	0	0.00	11.65	1	3,245	0.03%
2021/01/07	1	11.90	20	11.85	11.75	-19	3,312	-0.57%
2021/01/06	10	11.95	51	11.89	11.80	-41	3,522	-1.16%
2021/01/05	0	0.00	31	12.50	12.50	-31	3,512	-0.88%
2021/01/04	5	12.76	119	12.53	12.60	-114	3,552	-3.21%	大賣/鉅額交易
2020/12/30	0	0.00	20	12.40	12.45	-20	3,497	-0.57%
2020/12/29	20	12.64	10	12.40	12.40	10	3,490	0.29%
2020/12/28	147	12.75	18	12.69	12.70	129	3,477	3.71%	大買/鉅額交易
2020/12/24	10	12.30	0	0.00	12.35	10	3,389	0.30%
2020/12/23	5	12.10	0	0.00	12.15	5	3,377	0.15%
2020/12/22	10	12.48	1	12.25	12.20	9	3,392	0.27%
2020/12/21	5	12.25	0	0.00	12.35	5	3,390	0.15%
2020/12/18	52	12.34	0	0.00	12.20	52	3,393	1.53%
2020/12/17	0	0.00	10	12.33	12.30	-10	3,407	-0.29%
2020/12/15	0	0.00	1	11.90	11.95	-1	3,527	-0.03%
2020/12/14	11	12.30	1	12.20	12.25	10	3,807	0.26%
2020/12/11	34	12.19	35	12.00	12.00	-1	3,754	-0.03%
2020/12/10	22	12.49	2	12.43	12.35	20	3,730	0.54%
2020/12/09	0	0.00	2	12.40	12.30	-2	3,712	-0.05%
2020/12/07	70	12.60	19	12.59	12.60	51	3,746	1.36%
2020/12/04	11	12.67	18	12.53	12.55	-7	3,681	-0.19%
2020/12/03	18	12.85	34	12.70	12.70	-16	3,651	-0.44%
2020/12/02	32	12.96	14	12.93	12.70	18	3,572	0.50%
2020/12/01	2,144	13.49	1,977.8	13.55	13.55	166.2	3,527	4.71%	大買/大賣/鉅額交易
2020/11/30	1	12.45	11	12.37	12.35	-10	3,163	-0.32%
2020/11/27	0	0.00	3	12.30	12.25	-3	3,126	-0.10%
2020/11/26	6	12.24	35	12.25	12.30	-29	3,130	-0.93%
2020/11/25	4	12.31	22	12.23	12.20	-18	3,179	-0.57%
2020/11/24	7	12.19	19	12.25	12.10	-12	3,184	-0.38%
2020/11/23	1	11.95	0	0.00	11.95	1	3,157	0.03%
2020/11/20	0	0.00	10	11.85	11.85	-10	3,182	-0.31%
2020/11/16	1	11.50	10	11.60	11.50	-9	3,713	-0.24%
2020/11/13	2	11.70	2	11.55	11.55	0	3,797	0.00%
2020/11/10	0	0.00	5	11.60	11.55	-5	3,955	-0.13%
2020/11/09	1	11.90	11	11.81	11.75	-10	3,912	-0.26%
2020/11/06	59	12.23	57	12.34	11.85	2	3,914	0.05%
2020/11/05	1	11.85	0	0.00	11.85	1	3,825	0.03%
2020/11/03	0	0.00	5	11.45	11.50	-5	3,873	-0.13%
2020/10/29	3	11.60	10	11.45	11.70	-7	3,859	-0.18%
2020/10/28	0	0.00	1	11.70	11.70	-1	3,858	-0.03%
2020/10/27	4	11.98	7	11.90	12.00	-3	3,828	-0.08%
2020/10/26	3	12.08	4	12.00	12.00	-1	3,836	-0.03%
2020/10/23	648	12.78	638	12.69	12.00	10	3,811	0.26%	大買/大賣/
2020/10/21	0	0.00	10	11.85	11.90	-10	3,576	-0.28%
2020/10/20	5	11.90	0	0.00	11.75	5	3,698	0.14%
2020/10/16	10	11.89	10	11.69	11.70	0	3,687	0.00%
2020/10/15	54	12.24	63	11.97	11.80	-9	3,642	-0.25%
2020/10/14	160.2	12.21	24	12.33	12.55	136.2	3,535	3.85%	大買/鉅額交易
2020/10/13	3	11.45	14	11.50	11.45	-11	3,319	-0.33%
2020/10/12	4	11.35	9	11.41	11.30	-5	3,299	-0.15%
2020/10/08	6	11.05	6	10.90	10.90	0	3,246	0.00%
2020/10/07	11	11.00	4	10.90	10.85	7	3,233	0.22%
2020/09/28	0	0.00	1.1	10.62	10.55	-1.1	3,445	-0.03%
2020/09/25	10	10.90	1	10.40	10.40	9	3,442	0.26%
2020/09/24	1	11.05	10	11.35	10.85	-9	3,420	-0.26%
2020/09/23	10	11.25	0	0.00	11.20	10	3,382	0.30%
2020/09/21	8	12.03	2	12.00	11.70	6	3,320	0.18%
2020/09/17	1,059	12.24	1,072	12.24	12.25	-13	3,129	-0.42%	大買/大賣/
2020/09/16	1	11.30	5	11.15	11.15	-4	2,834	-0.14%
2020/09/15	9	11.25	9	11.20	11.20	0	2,814	0.00%
2020/09/14	4	11.15	0	0.00	11.10	4	2,807	0.14%
2020/09/11	11	11.89	10	11.43	11.40	1	2,779	0.04%
2020/09/10	6	11.95	4	11.80	11.80	2	2,752	0.07%
2020/09/09	13	11.61	13	11.83	11.85	0	2,706	0.00%
2020/09/08	0	0.00	1	11.75	11.75	-1	2,680	-0.04%
2020/09/07	4	11.95	0	0.00	11.80	4	2,647	0.15%
2020/09/04	31	12.44	52	12.46	12.30	-21	2,604	-0.81%
2020/09/03	20	12.05	21	11.95	12.05	-1	2,416	-0.04%
2020/09/01	1	11.55	12	11.54	11.50	-11	2,301	-0.48%
2020/08/31	37	11.95	1	11.70	11.80	36	2,275	1.58%
2020/08/28	5	11.70	6	11.77	11.65	-1	2,209	-0.05%
2020/08/27	0	0.00	10	11.63	11.60	-10	2,168	-0.46%
2020/08/26	0	0.00	5	11.65	11.65	-5	2,140	-0.23%
2020/08/25	8	12.15	4	12.31	11.95	4	2,096	0.19%
2020/08/24	0	0.00	3	12.05	12.00	-3	1,933	-0.16%
2020/08/21	16	11.99	37	12.03	12.20	-21	1,847	-1.14%
2020/08/20	49	12.84	43	12.86	12.45	6	1,645	0.36%
2020/08/19	4	13.80	0	0.00	13.80	4	1,521	0.26%
2020/08/18	35	12.50	59	12.40	12.55	-24	1,430	-1.68%
2020/08/17	3	11.22	19	11.15	11.45	-16	1,335	-1.20%
2020/08/13	0	0.00	3	10.55	10.55	-3	1,228	-0.24%
2020/08/11	6	11.20	20	10.90	11.25	-14	1,199	-1.17%
2020/08/10	1	11.15	0	0.00	11.00	1	1,144	0.09%
2020/08/07	12	10.25	15	10.57	10.50	-3	1,100	-0.27%
2020/08/06	0	0.00	10	10.20	10.15	-10	1,047	-0.95%
2020/08/05	10	10.25	3	10.40	10.30	7	1,041	0.67%
2020/08/04	3	10.45	3	10.40	10.40	0	1,034	0.00%
2020/07/31	1	10.45	0	0.00	10.40	1	1,015	0.10%
2020/07/30	2	10.55	12	10.48	10.65	-10	1,016	-0.98%
2020/07/29	5	10.66	3	10.72	10.55	2	997	0.20%
2020/07/28	23	10.37	16	10.38	10.75	7	945	0.74%
2020/07/27	14	10.11	1	10.00	9.80	13	839	1.55%
2020/07/24	5	11.00	14	11.13	10.30	-9	813	-1.11%
2020/07/23	1	10.50	3	9.66	10.55	-2	672	-0.30%
2020/07/21	10	9.52	0	0.00	9.51	10	619	1.61%
2020/07/20	0	0.00	4	9.71	9.71	-4	615	-0.65%
2020/07/14	1	10.00	0	0.00	10.00	1	613	0.16%
2020/07/13	4	10.10	0	0.00	10.05	4	612	0.65%
2020/07/10	10	9.98	6	10.01	10.00	4	615	0.65%
2020/07/09	44	10.46	44	10.68	10.55	0	582	0.00%
2020/07/08	5	9.81	20	9.31	9.84	-15	429	-3.50%
2020/07/07	0	0.00	1.8	9.15	9.12	-1.8	384	-0.46%
2020/07/06	20	9.19	20	9.25	9.20	0	389	0.00%
2020/07/03	0	0.00	16	9.08	9.13	-16	394	-4.06%
2020/06/23	20	9.14	14	9.19	9.13	6	411	1.46%
2020/06/22	0.1	9.18	0	0.00	9.11	0.1	413	0.02%
2020/06/19	36	9.08	0	0.00	9.05	36	418	8.60%
2020/06/09	6	9.53	0	0.00	9.47	6	521	1.15%
2020/06/08	6	9.54	0	0.00	9.59	6	540	1.11%
2020/06/01	0	0.00	10	9.26	9.27	-10	551	-1.81%
2020/05/28	10	9.55	2	9.34	9.29	8	551	1.45%
2020/05/27	5	9.22	2	9.20	9.18	3	581	0.52%
2020/05/26	1	9.05	0.5	9.05	9.05	0.5	584	0.09%
2020/05/20	0	0.00	5	9.24	9.20	-5	600	-0.83%
2020/05/19	5	9.10	10	9.16	9.19	-5	598	-0.84%
2020/05/18	16	8.97	10	9.13	8.97	6	601	1.00%
2020/05/08	10	9.17	0	0.00	9.17	10	594	1.68%
2020/05/04	15	8.92	15	8.86	8.77	0	595	0.00%
2020/04/29	0	0.00	10	8.72	8.75	-10	618	-1.62%
2020/04/28	10	8.67	1	8.66	8.66	9	647	1.39%
2020/04/17	0	0.00	9	8.76	8.69	-9	697	-1.29%
2020/04/15	0	0.00	1	8.64	8.76	-1	697	-0.14%
2020/04/10	0	0.00	2	8.33	8.33	-2	752	-0.27%
2020/04/08	0	0.00	2	8.21	8.21	-2	865	-0.23%
2020/04/07	5	7.82	0	0.00	7.95	5	859	0.58%
2020/04/01	0	0.00	1	7.80	7.77	-1	859	-0.12%
2020/03/25	1	7.50	0	0.00	7.48	1	897	0.11%
2020/03/24	7	7.15	3	7.25	7.18	4	896	0.45%
2020/03/20	0	0.00	2	6.90	6.96	-2	899	-0.22%
2020/03/19	10	6.40	75	6.55	6.33	-65	892	-7.28%
2020/03/18	30	7.09	1	7.17	7.01	29	870	3.33%
2020/03/17	0	0.00	29	7.13	7.15	-29	865	-3.35%
2020/03/16	0	0.00	47	7.72	7.64	-47	860	-5.46%
2020/03/13	1	7.98	20	7.99	8.19	-19	851	-2.23%
2020/03/12	0	0.00	3	8.86	8.86	-3	821	-0.37%
2020/03/11	0	0.00	11	9.61	9.48	-11	799	-1.38%
2020/03/10	21	9.48	10	9.50	9.62	11	800	1.37%
2020/03/09	0	0.00	10	9.94	9.71	-10	813	-1.23%
2020/03/05	0	0.00	3	10.10	10.20	-3	808	-0.37%
2020/03/04	0	0.00	4	10.05	10.00	-4	819	-0.49%
2020/03/03	0	0.00	10	10.08	10.05	-10	823	-1.21%
2020/03/02	10	10.40	0	0.00	10.00	10	824	1.21%
2020/02/27	0	0.00	2	10.20	10.20	-2	787	-0.25%
2020/02/19	0	0.00	11	10.21	10.20	-11	981	-1.12%
2020/02/12	0	0.00	1	10.05	10.10	-1	1,026	-0.10%
2020/02/07	1	9.99	11	9.98	10.05	-10	1,038	-0.96%
2020/02/06	23	10.14	21	10.05	10.15	2	1,061	0.19%
2020/02/05	25	9.82	0	0.00	9.83	25	1,056	2.37%
2020/02/04	0	0.00	26	9.86	9.86	-26	1,055	-2.46%
2020/02/03	23	9.36	0	0.00	9.41	23	1,050	2.19%
2020/01/31	23	10.16	2	10.15	10.05	21	1,029	2.04%
2020/01/16	0	0.00	10	12.20	11.90	-10	1,054	-0.95%
2020/01/15	0	0.00	10	11.85	11.85	-10	1,034	-0.97%
2020/01/13	3	11.80	0	0.00	11.85	3	1,040	0.29%
2020/01/10	16	11.83	0	0.00	11.80	16	1,086	1.47%
2020/01/08	0	0.00	10	12.15	11.90	-10	1,088	-0.92%
2020/01/07	11	11.80	9	11.96	11.80	2	1,064	0.19%
2020/01/06	13	12.23	6	12.06	12.00	7	1,084	0.65%
2020/01/03	40	12.21	42	12.23	12.10	-2	1,128	-0.18%
2020/01/02	5	11.85	0	0.00	11.85	5	1,012	0.49%
2019/12/30	20	11.80	0	0.00	11.80	20	1,014	1.97%
2019/12/27	6	11.85	6	11.85	11.80	0	1,056	0.00%
2019/12/26	15	11.80	0.2	11.75	11.80	14.8	1,054	1.41%
2019/12/20	20	11.85	0	0.00	11.80	20	1,051	1.90%
2019/12/19	1	11.95	0	0.00	11.90	1	1,050	0.10%
2019/12/18	10	11.90	0	0.00	11.90	10	1,054	0.95%
2019/12/11	0	0.00	3	12.20	12.05	-3	1,107	-0.27%
2019/12/10	0	0.00	3	12.00	11.95	-3	1,109	-0.27%
2019/12/09	1	11.95	0	0.00	11.95	1	1,119	0.09%
2019/12/06	0	0.00	6	11.95	11.90	-6	1,131	-0.53%
2019/12/05	0	0.00	25	12.09	11.90	-25	1,143	-2.19%
2019/12/04	56	12.23	85	12.12	12.00	-29	1,155	-2.51%
2019/12/03	40	11.97	0	0.00	11.90	40	1,166	3.43%
2019/12/02	1	12.00	1	11.90	11.85	0	1,184	0.00%
2019/11/29	0	0.00	11	12.08	12.05	-11	1,196	-0.92%
2019/11/28	11	11.92	1	11.95	11.85	10	1,278	0.78%
2019/11/26	4	11.98	0	0.00	11.95	4	1,343	0.30%
2019/11/25	6	12.05	2	12.18	12.10	4	1,347	0.30%
2019/11/22	5	12.06	17	12.08	12.10	-12	1,366	-0.88%
2019/11/21	24	12.19	55	12.43	12.05	-31	1,449	-2.14%
2019/11/20	0	0.00	9	11.50	11.45	-9	1,313	-0.69%
2019/11/19	10	11.57	0	0.00	11.60	10	1,330	0.75%
2019/11/14	7	11.48	0	0.00	11.45	7	1,381	0.51%
2019/11/13	5	11.60	0	0.00	11.55	5	1,430	0.35%
2019/11/12	53	12.11	0	0.00	11.90	53	1,473	3.60%
2019/11/11	5	12.21	0	0.00	12.15	5	1,551	0.32%
2019/11/08	1	12.50	0	0.00	12.40	1	1,657	0.06%
2019/11/07	8	12.51	0	0.00	12.50	8	1,726	0.46%
2019/11/06	1	12.60	0.7	12.50	12.60	0.3	1,855	0.02%
2019/11/04	5	12.64	6	12.68	12.55	-1	2,415	-0.04%
2019/11/01	6	12.70	0	0.00	12.65	6	2,711	0.22%
2019/10/31	0	0.00	5	12.68	12.55	-5	3,121	-0.16%
2019/10/30	10	12.68	0	0.00	12.60	10	3,380	0.30%
2019/10/28	10	12.60	5	12.85	12.65	5	3,394	0.15%
2019/10/25	0	0.00	3	12.93	12.80	-3	3,420	-0.09%
2019/10/22	0	0.00	2	12.80	12.65	-2	3,394	-0.06%
2019/10/18	14	12.69	0	0.00	12.65	14	3,435	0.41%
2019/10/16	3	12.50	0	0.00	12.45	3	3,459	0.09%
2019/10/14	6	12.56	7	12.60	12.40	-1	3,602	-0.03%
2019/10/09	12	13.13	11	13.04	12.90	1	3,611	0.03%
2019/10/08	0	0.00	10	12.65	12.65	-10	3,587	-0.28%
2019/10/04	1	12.65	5	12.90	12.70	-4	3,663	-0.11%
2019/10/03	26	12.92	26	12.97	12.80	0	3,682	0.00%
2019/10/02	5	12.57	0	0.00	12.60	5	3,670	0.14%
2019/10/01	5	12.45	0	0.00	12.55	5	3,724	0.13%
2019/09/26	1	12.75	4	12.85	12.70	-3	3,911	-0.08%
2019/09/25	12	12.99	10	12.98	12.80	2	4,062	0.05%
2019/09/24	3	12.70	0	0.00	12.75	3	4,155	0.07%
2019/09/23	2	12.95	3	12.95	12.85	-1	4,248	-0.02%
2019/09/20	13	12.91	1	12.90	12.90	12	4,333	0.28%
2019/09/19	1	12.60	10	12.50	12.55	-9	4,482	-0.20%
2019/09/18	1	12.65	0	0.00	12.55	1	4,651	0.02%
2019/09/16	2	12.75	5	12.75	12.45	-3	4,966	-0.06%
2019/09/12	3	12.72	0	0.00	12.75	3	5,128	0.06%
2019/09/10	0	0.00	9	13.15	13.05	-9	5,784	-0.16%
2019/09/09	1	13.05	0	0.00	13.05	1	5,963	0.02%
2019/09/06	3	13.23	2	13.25	13.10	1	6,237	0.02%
2019/09/05	0	0.00	20	13.45	13.30	-20	6,667	-0.30%
2019/09/04	2	13.85	1	13.70	13.60	1	6,918	0.01%
2019/09/03	5	13.62	0	0.00	13.60	5	7,039	0.07%
2019/09/02	40	13.87	3	13.88	13.75	37	7,209	0.51%
2019/08/30	12	13.55	15	13.55	13.55	-3	7,460	-0.04%
2019/08/29	0	0.00	8	13.61	13.60	-8	7,635	-0.10%
2019/08/28	0	0.00	1	13.35	13.40	-1	7,749	-0.01%
2019/08/27	1	13.35	0	0.00	13.40	1	8,024	0.01%
2019/08/26	18	13.74	20	13.86	13.80	-2	8,045	-0.02%
2019/08/22	3	13.10	0	0.00	13.05	3	8,235	0.04%
2019/08/21	0	0.00	2	13.35	13.30	-2	8,304	-0.02%
2019/08/20	11	13.67	10	13.50	13.40	1	8,790	0.01%
2019/08/19	2	13.45	0	0.00	13.50	2	8,849	0.02%
2019/08/16	2	13.65	23	13.65	13.70	-21	9,046	-0.23%
2019/08/15	10	13.42	0	0.00	13.40	10	9,250	0.11%
2019/08/14	8	13.70	0	0.00	13.40	8	9,219	0.09%
2019/08/13	12	14.45	15	14.53	14.15	-3	9,127	-0.03%
2019/08/12	0	0.00	6	14.23	14.20	-6	9,013	-0.07%
2019/08/08	14	14.63	31	14.46	14.35	-17	8,947	-0.19%
2019/08/07	1	14.40	5	14.44	14.30	-4	8,813	-0.05%
2019/08/06	63	15.25	45	14.81	13.95	18	8,682	0.21%
2019/08/05	36	14.32	38	14.38	14.90	-2	8,220	-0.02%
2019/08/02	218	14.01	93	14.08	13.85	125	7,916	1.58%	大買/鉅額交易
2019/08/01	19	12.79	15	12.96	13.35	4	7,500	0.05%
2019/07/31	0	0.00	2	12.20	12.15	-2	7,235	-0.03%
2019/07/30	3	12.15	4	12.20	12.10	-1	7,218	-0.01%
2019/07/29	4	12.25	4	12.15	12.25	0	7,204	0.00%
2019/07/26	6	12.23	0	0.00	12.25	6	7,165	0.08%
2019/07/25	0	0.00	0.6	12.05	12.10	-0.6	7,152	-0.01%
2019/07/23	11	12.29	0	0.00	12.20	11	7,118	0.15%
2019/07/22	0	0.00	0.1	12.20	12.15	-0.1	7,099	0.00%
2019/07/19	4	12.54	8.7	12.63	12.45	-4.7	7,065	-0.07%
2019/07/18	33	12.88	19.2	12.76	12.70	13.8	7,035	0.20%
2019/07/17	0	0.00	7	12.64	12.60	-7	6,981	-0.10%
2019/07/12	0	0.00	13	12.35	12.10	-13	6,808	-0.19%
2019/07/11	16	12.69	4	12.65	12.60	12	6,764	0.18%
2019/07/10	15	12.89	14	13.20	12.85	1	6,731	0.01%
2019/07/09	37	13.37	10	13.20	13.20	27	6,686	0.40%
2019/07/08	26	13.45	7	13.66	13.35	19	6,660	0.29%
2019/07/05	1	13.80	5	13.92	13.90	-4	6,626	-0.06%
2019/07/04	7	13.49	6	13.70	13.70	1	6,570	0.02%
2019/07/03	30	13.92	37	13.79	13.65	-7	6,522	-0.11%
2019/07/02	31	13.56	21	13.49	13.45	10	6,372	0.16%
2019/07/01	9	13.95	0	0.00	13.95	9	6,214	0.14%
2019/06/28	1	15.55	2	15.65	15.50	-1	6,094	-0.02%
2019/06/27	10	15.56	4	15.51	15.35	6	6,000	0.10%
2019/06/26	54	15.54	36	15.25	15.50	18	5,906	0.30%
2019/06/25	40	16.06	10	16.17	16.00	30	5,720	0.52%
2019/06/24	1,045	15.97	56	16.09	16.30	989	5,545	17.83%	大買/鉅額交易
2019/06/21	1,123	15.31	17	15.32	15.50	1,106	5,326	20.77%	大買/鉅額交易
2019/06/20	9	15.39	11	15.07	15.25	-2	5,210	-0.04%
2019/06/19	30	15.17	37	15.24	15.30	-7	5,027	-0.14%
2019/06/18	58	15.35	33	15.30	14.95	25	4,776	0.52%
2019/06/17	30	16.75	66.2	16.64	16.60	-36.2	4,341	-0.83%
2019/06/14	73	16.17	57.9	16.20	16.70	15.1	4,138	0.37%
2019/06/13	103.2	16.15	116	16.13	16.30	-12.8	3,853	-0.33%	大買/大賣/
2019/06/12	44	15.26	49	15.39	15.50	-5	3,406	-0.15%
2019/06/11	5	14.56	6	14.67	14.70	-1	3,120	-0.03%
2019/06/10	14	14.79	18	14.86	14.95	-4	2,975	-0.13%
2019/06/06	58	14.69	57	14.59	14.80	1	2,789	0.04%
2019/06/05	14	13.66	16	13.82	13.85	-2	2,440	-0.08%
2019/06/04	5	13.23	10	13.29	13.45	-5	2,240	-0.22%
2019/06/03	23	13.08	53	13.02	13.45	-30	2,073	-1.45%
2019/05/31	20	12.30	16	12.25	12.25	4	1,785	0.22%
2019/05/30	42	12.41	26	12.28	12.30	16	1,723	0.93%
2019/05/29	66	12.09	83	12.26	12.15	-17	1,615	-1.05%
2019/05/28	26	11.37	18	11.40	11.40	8	1,391	0.57%
2019/05/27	817	11.70	794	11.39	11.40	23	1,298	1.77%	大買/大賣/
2019/05/23	365	12.63	462	12.44	12.40	-97	711	-13.63%	大買/大賣/
2019/05/22	110	12.24	430	12.30	12.30	-320	503	-63.56%	大買/大賣/鉅額交易
2019/05/21	421	11.20	0	0.00	11.20	421	244	172.18%	大買/鉅額交易
2019/05/17	10	10.50	10	10.35	10.30	0	203	0.00%
2019/05/10	4	10.15	0	0.00	10.10	4	183	2.18%
2019/04/12	0	0.00	5	10.50	10.50	-5	132	-3.76%
2019/04/03	0	0.00	0.2	10.45	10.45	-0.2	128	-0.15%
2019/03/25	0	0.00	2	10.40	10.40	-2	121	-1.65%
2019/03/21	0	0.00	1	10.55	10.55	-1	118	-0.84%
2019/03/19	0	0.00	0.7	10.55	10.60	-0.7	119	-0.62%
2019/01/25	2	10.50	1	10.50	10.45	1	169	0.59%
2019/01/24	0	0.00	4	10.60	10.55	-4	172	-2.32%
2018/12/26	2	10.45	0	0.00	10.50	2	230	0.87%
2018/12/11	0	0.00	1	10.95	10.95	-1	241	-0.41%
2018/11/12	20	11.20	20	10.95	11.00	0	389	0.00%
2018/11/07	0.1	10.80	0	0.00	10.85	0.1	387	0.03%
2018/11/02	20	11.15	10	11.03	10.90	10	447	2.23%
2018/10/25	0.1	10.40	0	0.00	10.45	0.1	457	0.02%
2018/10/17	0	0.00	5	10.87	10.80	-5	482	-1.04%
2018/10/11	0	0.00	1	10.25	10.25	-1	516	-0.19%
2018/10/05	0	0.00	1	11.35	11.35	-1	520	-0.19%
2018/08/28	2	12.80	12	12.80	12.65	-10	1,471	-0.68%
2018/08/27	23	12.41	13	12.44	12.65	10	1,534	0.65%
2018/08/10	0	0.00	2	12.50	12.15	-2	2,285	-0.09%
2018/08/09	0	0.00	1	13.00	12.85	-1	2,266	-0.04%
2018/08/06	1	13.25	1	13.20	13.05	0	2,407	0.00%
2018/07/30	0	0.00	3.2	13.49	13.35	-3.2	2,678	-0.12%
2018/07/23	2	13.55	9	13.35	13.35	-7	2,664	-0.26%
2018/07/20	0	0.00	6	13.25	13.20	-6	2,646	-0.23%
2018/07/19	0	0.00	1	13.40	13.40	-1	2,640	-0.04%
2018/07/17	3	13.70	0	0.00	13.75	3	2,643	0.11%
2018/07/16	0	0.00	1	13.80	13.80	-1	2,641	-0.04%
2018/07/13	1	13.80	0	0.00	13.85	1	2,637	0.04%
2018/07/12	3	13.80	3	14.05	13.70	0	2,631	0.00%
2018/07/10	3	13.60	0	0.00	13.65	3	2,634	0.11%
2018/07/06	0	0.00	8	13.96	13.90	-8	2,669	-0.30%
2018/07/05	4	13.84	6	13.78	13.45	-2	2,622	-0.08%
2018/07/04	5	13.41	0	0.00	13.30	5	2,596	0.19%
2018/07/03	5	13.84	0	0.00	13.60	5	2,588	0.19%
2018/07/02	2	14.23	10	14.10	14.15	-8	2,554	-0.31%
2018/06/29	7	14.26	0	0.00	14.20	7	2,536	0.28%
2018/06/28	7	14.31	0	0.00	14.15	7	2,521	0.28%
2018/06/27	13	14.96	9	15.13	14.65	4	2,479	0.16%
2018/06/26	9	13.67	12	13.42	13.90	-3	2,359	-0.13%
2018/06/25	0	0.00	5	13.85	13.95	-5	2,339	-0.21%
2018/06/22	11	13.90	30	13.90	13.85	-19	2,332	-0.81%
2018/06/21	2	13.95	0	0.00	13.90	2	2,322	0.09%
2018/06/20	0	0.00	20	13.40	13.45	-20	2,313	-0.86%
2018/06/12	3	15.18	2	15.00	14.90	1	2,298	0.04%
2018/06/11	20	16.00	20	16.19	15.50	0	2,288	0.00%
2018/06/08	7	15.40	1	15.05	15.20	6	2,220	0.27%
2018/06/07	0	0.00	5	15.25	15.25	-5	2,165	-0.23%
2018/06/06	27	15.27	5	15.18	15.20	22	2,127	1.03%
2018/06/04	35	15.33	65	15.57	15.15	-30	1,932	-1.55%
2018/06/01	36	15.11	1	14.85	14.60	35	1,821	1.92%
2018/05/31	21	15.15	1	15.15	14.65	20	1,776	1.13%
2018/05/30	1	14.90	0	0.00	14.65	1	1,701	0.06%
2018/05/29	5	14.61	16	14.70	15.25	-11	1,605	-0.69%
2018/05/28	12	14.08	17	14.21	13.90	-5	1,448	-0.35%
2018/05/25	0	0.00	2	13.50	13.15	-2	1,279	-0.16%
2018/05/23	0	0.00	1	13.10	13.00	-1	1,487	-0.07%
2018/05/22	35.1	13.26	30	13.60	13.25	5.1	1,507	0.34%
2018/05/18	14	12.70	0	0.00	12.75	14	1,441	0.97%
2018/05/17	0	0.00	0.2	12.85	12.90	-0.2	1,438	-0.01%
2018/05/16	0	0.00	3	12.82	12.70	-3	1,427	-0.21%
2018/05/15	7	12.96	59	13.43	12.95	-52	1,419	-3.66%
2018/05/14	33	13.62	26	13.58	13.60	7	1,399	0.50%
2018/05/11	56	12.99	75	12.79	12.75	-19	1,291	-1.47%
2018/05/10	55	13.08	0	0.00	12.70	55	1,280	4.30%
2018/05/09	21	13.03	20	13.15	13.00	1	1,265	0.08%
2018/05/08	22	13.72	12	13.42	13.60	10	1,243	0.80%
2018/04/17	0	0.00	1	12.55	12.55	-1	1,029	-0.10%
2018/04/16	1	12.80	0	0.00	12.60	1	1,046	0.10%
2018/04/13	0	0.00	1	12.80	12.55	-1	1,019	-0.10%
2018/04/12	6	13.48	0	0.00	12.80	6	1,048	0.57%
2018/04/10	0	0.00	1	12.40	12.40	-1	1,043	-0.10%
2018/04/02	0	0.00	1	12.45	12.30	-1	1,222	-0.08%
2018/03/27	1	12.80	0	0.00	12.75	1	1,310	0.08%
2018/03/23	1	12.70	9	12.68	12.65	-8	1,300	-0.62%
2018/03/22	5	13.15	26	13.11	13.00	-21	1,287	-1.63%
2018/03/20	2	12.65	10	12.64	12.75	-8	1,219	-0.66%
2018/03/19	0	0.00	12	12.65	12.65	-12	1,233	-0.97%
2018/03/16	1	12.75	8	12.66	12.70	-7	1,240	-0.56%
2018/03/15	10	13.03	1	13.25	12.80	9	1,234	0.73%
2018/03/13	5	12.60	0	0.00	12.60	5	1,192	0.42%
2018/03/08	0	0.00	0.8	12.50	12.60	-0.8	1,191	-0.07%
2018/03/07	0	0.00	10.1	12.50	12.40	-10.1	1,180	-0.85%
2018/03/06	1	12.70	1	12.85	12.55	0	1,174	0.00%
2018/03/05	12	12.79	13	12.97	12.70	-1	1,160	-0.09%
2018/03/01	3	13.38	1	13.75	13.45	2	1,135	0.18%
2018/02/27	9	13.30	10	13.54	13.30	-1	1,086	-0.09%
2018/02/26	9	13.43	10	13.65	13.65	-1	1,055	-0.09%
2018/02/23	24	13.40	6.7	13.25	13.65	17.3	1,000	1.72%
2018/02/22	2	12.00	7	11.72	12.45	-5	840	-0.59%
2018/02/21	5	11.35	0	0.00	11.35	5	810	0.62%
2018/02/06	1	11.60	0	0.00	10.95	1	819	0.12%
2018/02/02	0.1	12.15	0	0.00	12.15	0.1	825	0.01%
2018/01/31	0	0.00	3	12.25	12.20	-3	830	-0.36%
2018/01/30	3	12.45	0	0.00	12.35	3	829	0.36%
2018/01/29	0	0.00	200	12.52	12.60	-200	826	-24.20%	大賣/鉅額交易
2018/01/25	200	13.04	0	0.00	12.80	200	817	24.46%	大買/鉅額交易
2018/01/24	0	0.00	1.2	12.79	12.90	-1.2	812	-0.15%
2018/01/23	1	12.55	0	0.00	12.55	1	805	0.12%
2018/01/16	0	0.00	3	12.85	12.85	-3	835	-0.36%
2018/01/12	3	12.90	0	0.00	12.95	3	833	0.36%
2018/01/10	0	0.00	20	13.00	12.95	-20	835	-2.39%
2018/01/08	3	13.10	3	13.28	13.00	0	860	0.00%
2018/01/04	1.1	13.25	1	13.20	13.30	0.1	823	0.01%
2018/01/03	39	13.76	2.2	13.67	13.70	36.8	782	4.70%
2018/01/02	1	12.60	1.2	12.62	13.00	-0.2	627	-0.04%