友訊 (2332)-台新-新營券商分點個股進出

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
18.15
漲跌
▼0.05
漲幅
-0.27%
成交量
1,225張
產業
上市通信網路類股
492人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/11	2	17.90	0	0.00	17.85	2	2,140	0.09%
2024/06/07	2	17.90	0	0.00	17.95	2	2,168	0.09%
2024/06/06	0	0.00	10	17.80	17.80	-10	2,179	-0.46%
2024/06/04	1	17.75	0	0.00	17.70	1	2,251	0.04%
2024/06/03	3	17.90	6	17.90	17.90	-3	2,332	-0.13%
2024/05/31	1	18.05	3	18.03	17.95	-2	2,355	-0.08%
2024/05/30	7	18.46	2	18.15	18.05	5	2,405	0.21%
2024/05/29	22	18.47	22	18.27	18.20	0	2,543	0.00%
2024/05/28	2	18.80	1	18.65	18.85	1	2,520	0.04%
2024/05/27	1	18.55	0	0.00	18.45	1	2,457	0.04%
2024/05/24	0	0.00	1	18.60	18.35	-1	2,517	-0.04%
2024/05/23	5	18.30	3	18.28	18.20	2	2,545	0.08%
2024/05/22	1	18.45	0	0.00	18.50	1	2,581	0.04%
2024/05/17	2	18.25	0	0.00	18.25	2	2,885	0.07%
2024/05/15	5	17.85	0	0.00	17.85	5	2,936	0.17%
2024/05/14	0	0.00	0.4	18.25	18.25	-0.4	2,987	-0.01%
2024/05/08	3	18.05	0	0.00	18.05	3	3,100	0.10%
2024/05/07	0	0.00	2	17.85	17.90	-2	3,101	-0.06%
2024/05/06	0.1	17.95	2	17.95	17.90	-1.9	3,099	-0.06%
2024/05/03	7	17.89	0	0.00	17.85	7	3,106	0.23%
2024/05/02	0	0.00	1	17.90	18.00	-1	3,102	-0.03%
2024/04/29	0	0.00	1	17.85	17.85	-1	3,233	-0.03%
2024/04/22	2	17.65	8	17.60	17.50	-6	3,312	-0.18%
2024/04/19	13	17.20	0	0.00	17.20	13	3,292	0.39%
2024/04/16	2	17.40	0	0.00	17.30	2	3,278	0.06%
2024/04/12	0	0.00	11	17.86	18.10	-11	3,246	-0.34%
2024/04/11	13	18.04	16	17.95	17.90	-3	3,211	-0.09%
2024/04/09	10	18.27	0	0.00	18.30	10	3,157	0.32%
2024/04/08	3	18.35	0	0.00	18.40	3	3,193	0.09%
2024/04/02	2	18.60	0	0.00	18.55	2	3,216	0.06%
2024/04/01	0	0.00	1	18.55	18.70	-1	3,228	-0.03%
2024/03/28	6	18.55	3	18.60	18.55	3	3,246	0.09%
2024/03/26	15	18.54	2	18.75	18.50	13	3,265	0.40%
2024/03/25	2.4	18.81	1	19.00	18.85	1.4	3,270	0.04%
2024/03/22	3	18.60	0	0.00	18.70	3	3,321	0.09%
2024/03/21	0	0.00	3	18.50	18.65	-3	3,372	-0.09%
2024/03/20	5	18.50	0	0.00	18.45	5	3,389	0.15%
2024/03/18	1	18.65	5	18.65	18.85	-4	3,496	-0.11%
2024/03/15	5	18.57	0	0.00	18.55	5	3,534	0.14%
2024/03/14	6	18.50	0	0.00	18.50	6	3,575	0.17%
2024/03/13	17	18.73	0	0.00	18.70	17	3,605	0.47%
2024/03/12	0	0.00	2	19.05	18.95	-2	3,627	-0.06%
2024/03/08	11	19.22	0.1	18.85	18.85	10.9	3,901	0.28%
2024/03/07	30	19.24	13.1	19.64	19.20	16.9	4,005	0.42%
2024/03/06	4.2	19.52	2	19.70	19.50	2.2	4,070	0.05%
2024/03/05	6	19.52	4	19.45	19.70	2	4,347	0.05%
2024/03/04	2.2	19.42	35	19.82	19.65	-32.8	4,287	-0.77%
2024/03/01	18	19.14	2	19.10	19.10	16	4,119	0.39%
2024/02/29	7	19.31	0	0.00	19.35	7	4,093	0.17%
2024/02/27	17	19.15	0	0.00	19.15	17	4,082	0.42%
2024/02/26	0	0.00	2	19.40	19.40	-2	4,054	-0.05%
2024/02/23	40	19.55	6.1	19.58	19.30	33.9	4,030	0.84%
2024/02/22	7	19.72	2	19.60	19.60	5	4,046	0.12%
2024/02/21	13	19.66	0	0.00	19.60	13	4,036	0.32%
2024/02/20	9.1	19.86	62.2	19.95	19.95	-53.1	3,996	-1.33%
2024/02/19	11	19.41	2	19.50	19.40	9	3,815	0.24%
2024/02/15	7.1	19.40	10.6	19.56	19.40	-3.5	3,810	-0.09%
2024/02/05	2	19.20	11	19.05	18.95	-9	3,731	-0.24%
2024/02/01	21.1	19.72	0	0.00	19.70	21.1	3,723	0.57%
2024/01/29	18	19.45	20	19.50	19.50	-2	3,717	-0.05%
2024/01/26	5	19.40	0	0.00	19.35	5	3,744	0.13%
2024/01/25	15	19.45	0	0.00	19.45	15	3,756	0.40%
2024/01/24	0	0.00	1.3	19.52	19.50	-1.3	3,761	-0.03%
2024/01/23	4	19.53	21	19.16	19.65	-17	3,783	-0.45%
2024/01/22	0	0.00	2	19.00	19.00	-2	3,668	-0.05%
2024/01/19	21	18.55	1	18.60	18.70	20	3,666	0.55%
2024/01/18	0	0.00	0.8	18.50	18.50	-0.8	3,690	-0.02%
2024/01/17	3.1	18.59	0	0.00	18.60	3.1	3,681	0.08%
2024/01/16	2.1	18.86	1	19.05	18.80	1.1	3,684	0.03%
2024/01/12	0	0.00	4	19.20	19.10	-4	3,705	-0.11%
2024/01/11	1	19.00	5	19.20	19.10	-4	3,724	-0.11%
2024/01/10	0	0.00	31	19.05	19.05	-31	3,792	-0.82%
2024/01/09	2	19.25	0	0.00	19.20	2	3,837	0.05%
2024/01/05	1	19.45	0	0.00	19.40	1	3,889	0.03%
2024/01/04	36	19.61	0.5	19.56	19.50	35.5	3,914	0.91%
2024/01/03	1	19.80	0	0.00	19.90	1	3,934	0.03%
2024/01/02	2	20.15	6	20.13	20.05	-4	3,931	-0.10%
2023/12/29	0	0.00	8	20.00	19.95	-8	3,884	-0.21%
2023/12/28	8	20.05	7	20.06	20.10	1	3,908	0.03%
2023/12/26	3	19.50	2	19.38	19.60	1	3,925	0.03%
2023/12/25	1	19.35	0	0.00	19.30	1	3,937	0.03%
2023/12/22	2	19.58	10	19.65	19.45	-8	3,963	-0.20%
2023/12/21	3	19.58	6	19.49	19.55	-3	4,001	-0.07%
2023/12/20	9	19.73	26	19.77	19.65	-17	4,019	-0.42%
2023/12/19	21	19.35	0	0.00	19.35	21	4,034	0.52%
2023/12/18	5	19.91	2	20.25	19.80	3	4,110	0.07%
2023/12/15	0	0.00	1	19.90	19.80	-1	4,472	-0.02%
2023/12/13	24	20.13	31	19.96	19.80	-7	4,622	-0.15%
2023/12/12	37	19.88	0	0.00	19.75	37	4,650	0.80%
2023/12/11	22	19.85	15	19.95	19.80	7	4,740	0.15%
2023/12/08	6	20.05	5	19.97	20.00	1	4,773	0.02%
2023/12/07	7	20.11	0	0.00	20.00	7	4,822	0.15%
2023/12/06	1	20.20	1	20.35	20.20	0	4,889	0.00%
2023/12/05	22	20.36	17	20.42	20.25	5	4,902	0.10%
2023/12/04	20	20.39	9	20.52	20.45	11	4,908	0.22%
2023/12/01	7	20.16	4.9	20.18	20.15	2.1	4,873	0.04%
2023/11/30	3.5	20.10	62	19.96	20.40	-58.5	4,859	-1.20%
2023/11/29	0	0.00	2	19.30	19.25	-2	4,757	-0.04%
2023/11/27	9	19.05	1	19.15	19.00	8	5,049	0.16%
2023/11/24	0	19.25	0	0.00	19.30	0	5,202	0.00%
2023/11/21	1	19.35	55	19.35	19.30	-54	6,510	-0.83%
2023/11/20	19	19.05	1	19.10	19.05	18	7,012	0.26%
2023/11/17	21	18.90	34	18.85	18.95	-13	7,665	-0.17%
2023/11/16	34	18.86	50	18.88	18.85	-16	8,482	-0.19%
2023/11/15	13	18.55	0	0.00	18.55	13	9,314	0.14%
2023/11/14	0	0.00	5	18.65	18.70	-5	9,980	-0.05%
2023/11/10	6	18.48	2	18.55	18.40	4	11,187	0.04%
2023/11/09	20	18.55	0	0.00	18.40	20	11,493	0.17%
2023/11/07	12	18.65	0	0.00	18.65	12	11,485	0.10%
2023/11/06	2	18.90	18	19.00	19.00	-16	11,481	-0.14%
2023/11/03	0	0.00	10	18.73	18.65	-10	11,438	-0.09%
2023/11/01	10	18.25	0	0.00	18.35	10	11,461	0.09%
2023/10/31	42	18.47	21	18.79	18.30	21	11,466	0.18%
2023/10/27	35	18.54	37	18.49	18.45	-2	11,523	-0.02%
2023/10/26	10	18.55	9	18.35	18.35	1	11,568	0.01%
2023/10/25	16	18.93	12	18.83	18.85	4	11,596	0.03%
2023/10/24	2	18.80	0	0.00	18.85	2	11,611	0.02%
2023/10/20	8.2	18.26	0	0.00	18.55	8.2	11,654	0.07%
2023/10/18	40.2	18.60	1	18.60	18.55	39.2	11,729	0.33%
2023/10/17	18	19.40	0	0.00	18.95	18	11,785	0.15%
2023/10/16	2	19.45	1	19.30	19.25	1	11,914	0.01%
2023/10/13	7	19.82	0	0.00	19.65	7	12,001	0.06%
2023/10/12	0	0.00	10	20.00	20.00	-10	12,084	-0.08%
2023/10/11	17.3	19.79	1	19.75	19.70	16.3	12,103	0.13%
2023/10/06	2	20.15	0	0.00	20.15	2	12,113	0.02%
2023/10/04	4	19.98	1	19.95	20.25	3	12,249	0.02%
2023/10/03	49	20.48	0.1	20.55	20.25	48.9	12,311	0.40%
2023/10/02	5	20.55	2	20.55	20.65	3	12,400	0.02%
2023/09/27	2	19.98	1	20.10	20.05	1	12,566	0.01%
2023/09/26	0	0.00	1	20.25	20.10	-1	12,762	-0.01%
2023/09/22	1	20.05	2	20.03	19.90	-1	13,386	-0.01%
2023/09/21	4.2	20.01	3	19.85	19.90	1.2	13,530	0.01%
2023/09/20	11.1	20.83	7	20.80	20.35	4.1	13,698	0.03%
2023/09/19	10.5	21.08	10.6	21.26	21.10	-0.1	13,631	0.00%
2023/09/18	2	20.95	22	21.20	20.85	-20	13,624	-0.15%
2023/09/15	6.2	21.02	10	21.18	21.00	-3.8	13,665	-0.03%
2023/09/14	12	21.37	2	21.33	21.20	10	13,596	0.07%
2023/09/13	8	21.14	8	21.22	21.10	0	13,585	0.00%
2023/09/12	5	21.61	3	21.83	21.45	2	13,828	0.01%
2023/09/11	20.2	21.96	9	21.98	21.70	11.2	14,095	0.08%
2023/09/08	16	22.69	7	22.82	22.60	9	14,002	0.06%
2023/09/07	25	23.32	47	23.43	23.05	-22	13,929	-0.16%
2023/09/06	4	24.05	2.1	24.23	23.85	1.9	13,788	0.01%
2023/09/05	36.1	24.25	17	24.13	24.05	19.1	13,681	0.14%
2023/09/04	9	24.18	5	24.14	24.00	4	13,625	0.03%
2023/09/01	4	24.80	75.5	24.61	24.70	-71.5	13,482	-0.53%
2023/08/31	3	25.25	1	25.20	25.05	2	13,413	0.01%
2023/08/30	5	25.36	3	25.55	25.10	2	13,465	0.01%
2023/08/29	16	25.31	16	25.19	25.05	0	13,510	0.00%
2023/08/28	137.1	26.27	46.1	26.02	25.55	91	13,347	0.68%	大買/
2023/08/25	40.5	26.15	35	26.12	25.85	5.5	12,969	0.04%
2023/08/24	21	25.64	12	25.54	25.65	9	12,541	0.07%
2023/08/23	45	25.77	47.4	25.75	25.40	-2.4	12,051	-0.02%
2023/08/22	123.1	25.47	110.5	25.58	25.25	12.6	11,505	0.11%	大買/大賣/
2023/08/21	47	25.28	82.2	24.66	25.40	-35.2	10,725	-0.33%
2023/08/18	98	23.80	77	23.78	23.50	21	9,920	0.21%
2023/08/17	18	21.12	51.7	22.28	22.95	-33.7	9,282	-0.36%
2023/08/16	53	21.84	25.5	21.56	21.40	27.5	8,851	0.31%
2023/08/15	1	20.90	8	21.05	21.15	-7	8,551	-0.08%
2023/08/14	0	0.00	2	19.33	19.25	-2	8,335	-0.02%
2023/08/11	1	19.50	0	0.00	19.45	1	8,357	0.01%
2023/08/10	23	19.68	0	0.00	19.50	23	8,455	0.27%
2023/08/07	0	0.00	1	20.50	20.30	-1	8,593	-0.01%
2023/08/02	0	0.00	1	19.95	19.70	-1	8,548	-0.01%
2023/07/31	0	0.00	6	20.31	20.15	-6	8,456	-0.07%
2023/07/28	2.5	19.96	1.7	19.98	20.00	0.8	8,417	0.01%
2023/07/27	0	0.00	10	20.20	20.20	-10	8,365	-0.12%
2023/07/26	5	20.45	10	20.32	20.00	-5	8,338	-0.06%
2023/07/25	2	20.50	7	20.69	20.60	-5	8,283	-0.06%
2023/07/24	13	20.41	15	20.55	20.25	-2	8,262	-0.02%
2023/07/21	17	20.83	2	20.85	20.85	15	8,196	0.18%
2023/07/20	12	20.84	0	0.00	20.65	12	8,173	0.15%
2023/07/19	0	0.00	5	21.60	21.50	-5	8,036	-0.06%
2023/07/18	10	22.60	15	22.05	21.90	-5	7,922	-0.06%
2023/07/17	17.7	22.24	24	22.39	22.45	-6.3	7,832	-0.08%
2023/07/14	0	0.00	13	21.82	21.80	-13	7,763	-0.17%
2023/07/13	1	21.85	0	0.00	21.45	1	7,781	0.01%
2023/07/12	19	21.62	12	21.65	21.45	7	7,805	0.09%
2023/07/11	15	22.05	150	22.04	21.95	-135	7,776	-1.74%	大賣/鉅額交易
2023/07/10	1	22.30	261.2	22.38	22.50	-260.2	7,679	-3.39%	大賣/鉅額交易
2023/07/07	14	22.06	215	22.30	22.15	-201	7,624	-2.64%	大賣/鉅額交易
2023/07/06	1	22.25	233	22.51	22.45	-232	7,518	-3.09%	大賣/鉅額交易
2023/07/05	21.2	22.37	228	22.47	22.25	-206.8	7,433	-2.78%	大賣/鉅額交易
2023/07/04	20	22.49	11	22.62	22.55	9	7,337	0.12%
2023/07/03	26	22.75	14	22.98	23.15	12	7,169	0.17%
2023/06/30	9	21.69	5	21.86	21.85	4	6,712	0.06%
2023/06/29	27	21.45	3	21.47	21.45	24	6,520	0.37%
2023/06/28	0	0.00	15	21.45	21.15	-15	6,379	-0.24%
2023/06/27	18	21.04	6	21.22	20.70	12	6,202	0.19%
2023/06/26	4	21.18	30	21.05	21.05	-26	6,024	-0.43%
2023/06/21	4.3	20.68	20	20.79	21.05	-15.7	6,067	-0.26%
2023/06/20	27	20.23	0	0.00	20.25	27	6,010	0.45%
2023/06/19	12	19.95	1	20.05	19.95	11	6,005	0.18%
2023/06/16	8.1	20.80	2	20.83	20.60	6.1	5,875	0.10%
2023/06/15	12	21.21	41	21.49	21.85	-29	5,554	-0.52%
2023/06/14	1	20.40	2	20.70	20.45	-1	5,187	-0.02%
2023/06/12	8.1	20.43	33	20.42	20.45	-24.9	5,178	-0.48%
2023/06/09	20	20.75	5	20.78	20.80	15	5,123	0.29%
2023/06/08	21	20.93	10	21.08	20.65	11	5,146	0.21%
2023/06/07	6	20.93	0	0.00	20.70	6	5,100	0.12%
2023/06/06	14	20.90	1	20.90	20.80	13	5,069	0.26%
2023/06/05	4	21.36	43.1	21.97	21.45	-39.1	4,996	-0.78%
2023/06/02	6	21.48	25.4	21.60	21.65	-19.4	4,862	-0.40%
2023/06/01	2	20.98	1	21.05	20.95	1	4,763	0.02%
2023/05/31	11	20.75	31	20.92	20.90	-20	4,730	-0.42%
2023/05/30	2	20.43	13	20.50	20.60	-11	4,667	-0.24%
2023/05/29	1	19.80	3	20.08	19.95	-2	4,623	-0.04%
2023/05/26	28	19.74	0.2	19.80	19.50	27.8	4,719	0.59%
2023/05/25	21	20.01	0	0.00	20.20	21	4,685	0.45%
2023/05/24	19	20.23	4	20.41	20.25	15	4,643	0.32%
2023/05/23	8	20.09	0	0.00	20.10	8	4,580	0.17%
2023/05/22	56	20.16	51	20.24	20.35	5	4,516	0.11%
2023/05/19	3.3	19.93	7	19.91	20.05	-3.7	4,386	-0.08%
2023/05/18	2	19.03	2	19.25	19.20	0	4,153	0.00%
2023/05/16	3	19.20	3	19.10	19.05	0	4,108	0.00%
2023/05/15	0	0.00	2.1	18.94	19.25	-2.1	4,194	-0.05%
2023/05/10	0	0.00	1	17.85	17.85	-1	4,010	-0.02%
2023/05/09	0	0.00	10.8	18.10	18.10	-10.8	3,994	-0.27%
2023/04/28	1	17.65	0	0.00	17.65	1	3,997	0.03%
2023/04/27	0	0.00	5	17.40	17.55	-5	4,001	-0.12%
2023/04/26	0	0.00	7	17.44	17.40	-7	4,001	-0.17%
2023/04/25	0.1	17.80	5	17.40	17.40	-4.9	3,995	-0.12%
2023/04/24	10	17.90	0	0.00	17.85	10	3,961	0.25%
2023/04/21	1	17.80	15	17.88	17.75	-14	3,969	-0.35%
2023/04/19	0	19.15	3	19.17	18.95	-3	3,867	-0.08%
2023/04/18	1	19.00	0	0.00	19.00	1	3,884	0.03%
2023/04/17	0	0.00	9.4	19.20	19.30	-9.4	3,808	-0.25%
2023/04/14	0	0.00	2	18.85	18.85	-2	3,731	-0.05%
2023/04/13	2	18.85	0.1	18.70	18.60	1.9	3,694	0.05%
2023/04/12	0	0.00	5	19.00	18.95	-5	3,676	-0.14%
2023/04/11	0	0.00	5	18.85	18.80	-5	3,635	-0.14%
2023/04/07	7	18.90	0	0.00	18.75	7	3,704	0.19%
2023/04/06	1	18.85	35	18.26	18.85	-34	3,926	-0.87%
2023/03/30	0	0.00	0.1	18.40	18.35	-0.1	3,963	0.00%
2023/03/29	2	18.78	1	18.45	18.30	1	4,340	0.02%
2023/03/28	1.4	19.01	1.4	18.76	18.60	0	4,519	0.00%
2023/03/27	3.4	18.61	4.1	18.85	18.85	-0.7	4,384	-0.01%
2023/03/24	1.1	18.11	17	18.05	18.15	-15.9	4,212	-0.38%
2023/03/23	1	17.35	1	17.45	17.35	0	3,994	0.00%
2023/03/22	1	17.05	0	0.00	17.05	1	3,937	0.03%
2023/03/21	1	16.65	0	0.00	16.65	1	3,908	0.03%
2023/03/20	1	16.50	0	0.00	16.55	1	3,911	0.03%
2023/03/16	0	16.05	0	0.00	16.05	0	3,887	0.00%
2023/03/13	5	16.85	0	0.00	16.75	5	3,811	0.13%
2023/03/10	5	16.90	9	16.90	16.95	-4	3,757	-0.11%
2023/03/09	5	17.40	0	0.00	17.35	5	3,739	0.13%
2023/03/07	37	17.74	10.1	17.50	17.50	27	3,682	0.73%
2023/03/06	6	17.82	1	17.85	17.55	5	3,634	0.14%
2023/03/03	2	17.63	1	17.50	17.55	1	3,525	0.03%
2023/03/02	0	0.00	2.3	17.53	17.50	-2.3	3,447	-0.07%
2023/03/01	25	17.31	10	17.20	17.20	15	3,345	0.45%
2023/02/24	0	0.00	9	17.17	17.20	-9	3,224	-0.28%
2023/02/23	5	16.80	0.2	16.90	16.80	4.8	3,048	0.16%
2023/02/22	5	16.50	0	0.00	16.75	5	2,946	0.17%
2023/02/21	0	0.00	1	16.80	16.85	-1	2,910	-0.03%
2023/02/17	0.1	16.70	0	0.00	16.65	0.1	2,861	0.00%
2023/02/16	0	0.00	23.2	16.79	16.60	-23.2	2,839	-0.82%
2023/02/15	30	16.17	11	16.25	16.20	19	2,741	0.69%
2023/02/14	20	16.25	22	16.31	16.35	-2	2,703	-0.07%
2023/02/13	5	16.28	12	16.37	16.25	-7	2,643	-0.26%
2023/02/10	5	15.30	0	0.00	15.30	5	2,454	0.20%
2023/02/06	0	0.00	2	15.65	15.60	-2	2,451	-0.08%
2023/02/02	5	15.70	0	0.00	15.70	5	2,429	0.21%
2023/02/01	0	0.00	1	15.55	15.55	-1	2,412	-0.04%
2023/01/17	1	15.10	0	0.00	15.05	1	2,372	0.04%
2023/01/13	5	15.10	0	0.00	15.05	5	2,350	0.21%
2023/01/10	3	15.43	0	0.00	15.55	3	2,393	0.13%
2023/01/06	8	15.46	4	15.55	15.60	4	2,400	0.17%
2023/01/04	0	0.00	6	15.13	15.10	-6	2,431	-0.25%
2023/01/03	2	14.85	0	0.00	14.80	2	2,425	0.08%
2022/12/29	0	0.00	1	14.75	14.75	-1	2,486	-0.04%
2022/12/28	0	0.00	15	15.05	14.85	-15	2,505	-0.60%
2022/12/27	1	15.45	1	15.45	15.35	0	2,469	0.00%
2022/12/26	41	15.96	31.2	15.89	15.80	9.8	2,385	0.41%
2022/12/23	10	15.85	10	15.65	15.60	0	2,128	0.00%
2022/12/22	0	0.00	17	15.60	15.60	-17	2,091	-0.81%
2022/12/21	60	16.14	21	15.85	15.80	39	2,031	1.92%
2022/12/20	0.2	16.05	4	16.03	16.15	-3.9	1,621	-0.24%
2022/12/16	0	0.00	3	14.95	14.95	-3	1,438	-0.21%
2022/12/15	0	15.05	0	0.00	15.05	0	1,430	0.00%
2022/12/08	0	0.00	3	14.60	14.65	-3	1,521	-0.20%
2022/12/07	0	0.00	8	14.66	14.65	-8	1,544	-0.52%
2022/12/06	5	15.05	0	0.00	14.80	5	1,619	0.31%
2022/12/01	4	15.19	0	0.00	15.15	4	1,801	0.22%
2022/11/30	0	0.00	4	15.00	15.00	-4	1,812	-0.22%
2022/11/28	4	14.45	0	0.00	14.45	4	1,964	0.20%
2022/11/25	1	14.75	0	0.00	14.55	1	1,991	0.05%
2022/11/23	9	14.60	0	0.00	14.55	9	1,999	0.45%
2022/11/18	0	0.00	2	14.55	14.50	-2	2,168	-0.09%
2022/11/16	4	14.64	0	0.00	14.50	4	2,186	0.18%
2022/11/15	0	0.00	20.9	14.90	14.85	-20.9	2,221	-0.94%
2022/11/14	0	0.00	1	14.95	15.00	-1	2,240	-0.04%
2022/11/10	2	15.10	0	0.00	15.00	2	2,367	0.08%
2022/11/09	1	15.15	3	15.20	15.05	-2	3,088	-0.06%
2022/11/08	1	15.05	4	15.09	14.95	-3	3,093	-0.10%
2022/11/02	0.6	14.92	1	14.90	14.90	-0.4	3,183	-0.01%
2022/11/01	1	14.70	0	0.00	14.70	1	3,283	0.03%
2022/10/31	0	0.00	0.9	14.55	14.55	-0.9	3,355	-0.03%
2022/10/27	1	14.85	8	14.81	14.85	-7	3,520	-0.20%
2022/10/25	0	0.00	2	14.78	14.75	-2	3,749	-0.05%
2022/10/24	3	14.62	10	14.70	14.60	-7	3,837	-0.18%
2022/10/21	8	14.63	2	14.55	14.50	6	3,915	0.15%
2022/10/20	2	14.68	2	14.83	14.80	0	3,999	0.00%
2022/10/19	1	15.00	1	15.05	15.00	0	3,951	0.00%
2022/10/18	1	15.20	12	14.95	15.10	-11	3,955	-0.28%
2022/10/17	12	14.51	0	0.00	14.85	12	3,952	0.30%
2022/10/13	3	14.70	15	14.73	14.20	-12	3,960	-0.30%
2022/10/12	10	15.10	0	0.00	15.25	10	3,901	0.26%
2022/10/07	0	0.00	4	15.41	15.45	-4	3,905	-0.10%
2022/10/06	7	15.25	0	0.00	15.15	7	3,901	0.18%
2022/10/04	1	14.90	0	0.00	14.90	1	3,863	0.03%
2022/09/29	0	0.00	3	14.55	14.60	-3	3,878	-0.08%
2022/09/26	1	15.30	0	0.00	15.00	1	3,835	0.03%
2022/09/23	21	16.28	0	0.00	15.80	21	3,858	0.54%
2022/09/22	0	0.00	1	16.25	16.15	-1	3,843	-0.03%
2022/09/21	2	16.38	0	0.00	16.25	2	3,826	0.05%
2022/09/19	7	16.67	0	0.00	16.75	7	3,791	0.18%
2022/09/16	1	17.30	0	0.00	17.10	1	3,756	0.03%
2022/09/15	0	0.00	1	17.65	17.45	-1	3,742	-0.03%
2022/09/13	0	0.00	1	17.55	17.50	-1	3,700	-0.03%
2022/09/12	1	17.35	1	17.55	17.75	0	3,649	0.00%
2022/09/08	6	17.40	7	17.52	17.40	-1	3,622	-0.03%
2022/09/07	1	17.40	3	17.25	17.40	-2	3,561	-0.06%
2022/09/06	4	17.04	3	17.40	16.95	1	3,516	0.03%
2022/09/05	5	17.27	11	17.52	17.10	-6	3,477	-0.17%
2022/09/02	0	0.00	4	17.31	17.30	-4	3,402	-0.12%
2022/09/01	0	0.00	7	16.95	17.00	-7	3,311	-0.21%
2022/08/31	0	0.00	2	16.80	16.75	-2	3,279	-0.06%
2022/08/30	3	16.60	0	0.00	16.65	3	3,260	0.09%
2022/08/29	2	16.60	0	0.00	16.40	2	3,276	0.06%
2022/08/26	10	17.29	1	17.30	17.10	9	3,414	0.26%
2022/08/25	0	0.00	2	16.95	17.10	-2	3,289	-0.06%
2022/08/24	1	16.70	0.5	16.70	16.70	0.5	3,265	0.02%
2022/08/22	1	16.45	36.5	16.58	16.85	-35.5	3,235	-1.10%
2022/08/19	0	0.00	4	16.50	16.50	-4	3,179	-0.13%
2022/08/18	2	16.35	24	16.42	16.40	-22	3,157	-0.70%
2022/08/17	16	16.78	1	16.85	16.60	15	3,109	0.48%
2022/08/16	53	17.21	8	17.37	17.20	45	3,011	1.49%
2022/08/15	1	16.70	0	0.00	16.75	1	2,293	0.04%
2022/08/11	1	17.00	0	0.00	16.85	1	2,287	0.04%
2022/08/10	1	17.20	2	17.15	17.10	-1	2,260	-0.04%
2022/08/09	3	17.08	60	16.96	17.05	-57	2,240	-2.54%
2022/08/08	11	17.40	2	17.55	17.40	9	2,189	0.41%
2022/08/05	0	0.00	7	17.21	17.30	-7	2,083	-0.34%
2022/08/04	5	16.69	4.2	16.99	16.75	0.8	2,026	0.04%
2022/08/03	4.1	16.63	2	16.83	16.60	2.1	1,952	0.11%
2022/08/02	85.1	17.83	26	17.31	17.25	59.1	1,876	3.15%
2022/08/01	1	17.45	1	17.25	17.40	0	1,731	0.00%
2022/07/29	5	17.20	4	17.11	17.20	1	1,682	0.06%
2022/07/28	2	16.50	2	16.75	16.55	0	1,594	0.00%
2022/07/27	10	16.85	6	16.87	16.90	4	1,578	0.25%
2022/07/25	3	16.50	0	0.00	16.50	3	1,485	0.20%
2022/07/22	0	0.00	0.6	16.25	16.35	-0.6	1,485	-0.04%
2022/07/20	4	16.50	6	16.37	16.10	-2	1,474	-0.14%
2022/07/19	10	16.20	5	16.10	16.15	5	1,481	0.34%
2022/07/18	2	16.20	0	0.00	16.25	2	1,491	0.13%
2022/07/13	2	15.28	2	15.23	15.20	0	1,523	0.00%
2022/07/12	1	15.30	2	15.43	15.20	-1	1,527	-0.07%
2022/07/11	1	15.45	0	0.00	15.40	1	1,485	0.07%
2022/07/08	0	0.00	3	15.28	15.25	-3	1,484	-0.20%
2022/07/07	0	0.00	4	15.00	15.05	-4	1,472	-0.27%
2022/06/23	1	14.65	1	14.55	14.65	0	1,534	0.00%
2022/06/20	5	14.48	1	14.35	14.35	4	1,578	0.25%
2022/06/16	1	15.10	1	15.10	15.10	0	1,521	0.00%
2022/06/15	0	0.00	1	15.35	15.25	-1	1,521	-0.07%
2022/06/14	2	15.13	0	0.00	15.25	2	1,528	0.13%
2022/06/13	0	0.00	2	15.25	15.25	-2	1,536	-0.13%
2022/06/07	2	15.70	0	0.00	15.70	2	1,541	0.13%
2022/06/06	23	16.08	22	15.87	16.05	1	1,533	0.07%
2022/05/13	0.2	15.25	0	0.00	15.15	0.2	1,491	0.01%
2022/05/12	0	0.00	0.4	15.10	15.15	-0.4	1,498	-0.03%
2022/05/09	0	0.00	40	15.59	15.40	-40	1,485	-2.69%
2022/05/06	0	0.00	14	15.90	16.00	-14	1,459	-0.96%
2022/05/04	7	16.25	0	0.00	16.10	7	1,460	0.48%
2022/05/03	2	16.80	0	0.00	17.05	2	1,404	0.14%
2022/04/28	6	16.80	0	0.00	16.80	6	1,441	0.42%
2022/04/19	0	0.00	1	16.80	17.10	-1	1,346	-0.07%
2022/04/18	0	0.00	0.4	16.65	16.65	-0.4	1,347	-0.03%
2022/04/15	8	16.65	18	16.60	16.55	-10	1,460	-0.68%
2022/04/12	2	16.25	1	16.25	16.25	1	1,583	0.06%
2022/04/11	0	0.00	2	16.23	16.25	-2	1,596	-0.13%
2022/04/07	2	16.50	0	0.00	16.35	2	1,647	0.12%
2022/04/01	1	16.60	0	0.00	16.70	1	1,848	0.05%
2022/03/31	1	17.00	0	0.00	16.85	1	1,869	0.05%
2022/03/30	1	17.25	0	0.00	17.45	1	1,871	0.05%
2022/03/24	0	0.00	4	17.10	17.25	-4	1,900	-0.21%
2022/03/23	2	17.30	0	0.00	17.15	2	1,929	0.10%
2022/03/21	2	16.80	0	0.00	16.85	2	1,946	0.10%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/08	0	0.00	40	15.48	15.35	-40	2,089	-1.91%
2022/03/07	0	0.00	20	16.00	15.95	-20	2,050	-0.98%
2022/02/25	0	0.00	1	16.40	16.40	-1	2,211	-0.05%
2022/02/18	2	16.90	1	16.95	17.15	1	2,804	0.04%
2022/02/16	1	16.75	0	0.00	16.75	1	2,929	0.03%
2022/02/14	0	0.00	8	16.76	16.75	-8	3,115	-0.26%
2022/02/07	0	16.50	0	0.00	16.80	0	3,654	0.00%
2022/01/25	0	0.00	20	16.30	16.35	-20	3,890	-0.51%
2022/01/24	0	0.00	40	16.50	16.55	-40	4,105	-0.97%
2022/01/18	0.1	17.35	0	0.00	17.30	0.1	4,241	0.00%
2022/01/12	15	17.52	0	0.00	17.40	15	4,461	0.34%
2022/01/10	2	17.50	1	17.65	17.55	1	4,560	0.02%
2022/01/07	2	17.65	20	17.53	17.65	-18	4,468	-0.40%
2022/01/05	2	18.25	0	0.00	18.30	2	4,439	0.05%
2022/01/04	1	18.55	0	0.00	18.55	1	4,433	0.02%
2021/12/30	2	18.70	1.2	18.88	19.00	0.8	4,460	0.02%
2021/12/29	1	18.75	0	0.00	18.75	1	4,462	0.02%
2021/12/28	5.2	18.71	1	18.65	18.65	4.2	4,484	0.09%
2021/12/23	0.1	18.85	1	18.90	19.00	-0.9	4,412	-0.02%
2021/12/22	0	0.00	10	18.55	18.35	-10	4,364	-0.23%
2021/12/17	1	18.50	3	18.52	18.35	-2	4,350	-0.05%
2021/12/16	1	18.90	0	0.00	18.90	1	4,316	0.02%
2021/12/13	0	0.00	0.8	18.95	18.90	-0.8	4,277	-0.02%
2021/12/08	0.2	18.60	0.6	18.70	18.70	-0.4	4,197	-0.01%
2021/11/30	6	18.75	8	18.48	18.35	-2	4,244	-0.05%
2021/11/29	3.2	18.45	0	0.00	18.35	3.2	4,246	0.07%
2021/11/26	14.2	18.94	4	19.06	18.85	10.2	4,214	0.24%
2021/11/25	2	19.75	2	19.65	19.50	0	4,179	0.00%
2021/11/24	3	19.85	4	20.03	20.00	-1	4,163	-0.02%
2021/11/23	5.1	20.56	4	20.60	20.20	1.1	4,171	0.03%
2021/11/22	7.4	21.68	0.9	21.80	21.45	6.5	4,095	0.16%
2021/11/10	0	0.00	100	19.45	19.45	-100	3,891	-2.57%
2021/11/08	3	19.67	1	19.85	19.40	2	3,946	0.05%
2021/11/05	0	0.00	3	20.87	20.65	-3	3,870	-0.08%
2021/11/04	2	20.95	2	21.08	21.00	0	3,878	0.00%
2021/11/03	1	20.90	0	0.00	20.80	1	3,873	0.03%
2021/11/02	4	21.16	7	21.06	20.80	-3	3,869	-0.08%
2021/11/01	1	21.15	10.1	21.12	21.20	-9.1	3,777	-0.24%
2021/10/29	1	20.80	1	20.75	20.50	0	3,691	0.00%
2021/10/28	0	0.00	2	20.85	20.80	-2	3,633	-0.06%
2021/10/27	3	21.07	6	20.85	21.00	-3	3,530	-0.08%
2021/10/26	10	20.40	50	20.44	20.80	-40	3,468	-1.15%
2021/10/25	31	20.99	13	20.83	20.65	18	3,480	0.52%
2021/10/22	63	20.69	2	20.55	20.50	61	3,424	1.78%
2021/10/21	2	20.38	4	20.45	20.50	-2	3,439	-0.06%
2021/10/20	2	19.65	7	19.59	19.65	-5	3,366	-0.15%
2021/10/19	0	0.00	1	19.75	19.80	-1	3,913	-0.03%
2021/10/18	2	19.33	0	0.00	19.40	2	4,373	0.05%
2021/10/15	8	19.58	0	0.00	19.60	8	4,389	0.18%
2021/10/12	0.1	19.10	0	0.00	19.20	0.1	4,351	0.00%
2021/10/08	2	19.30	0	0.00	18.90	2	4,537	0.04%
2021/10/07	2	19.20	1	18.80	19.20	1	4,439	0.02%
2021/10/06	0	0.00	5	18.40	18.15	-5	4,452	-0.11%
2021/10/05	4	18.11	5	18.20	18.40	-1	4,462	-0.02%
2021/10/04	3	17.90	3	17.85	17.80	0	4,485	0.00%
2021/10/01	1	18.20	1	18.45	18.10	0	4,517	0.00%
2021/09/30	0	0.00	1	18.85	18.75	-1	4,558	-0.02%
2021/09/29	2	18.40	20	18.48	18.45	-18	4,688	-0.38%
2021/09/28	12	18.38	0	0.00	18.45	12	5,006	0.24%
2021/09/27	0	0.00	5	18.25	18.25	-5	5,008	-0.10%
2021/09/24	8	18.65	8	18.69	18.30	0	5,024	0.00%
2021/09/23	2	18.10	4	18.15	18.45	-2	4,985	-0.04%
2021/09/22	8	17.98	25.4	18.22	18.25	-17.4	4,984	-0.35%
2021/09/17	1	17.75	11	17.45	18.15	-10	4,971	-0.20%
2021/09/16	10	17.25	0	0.00	17.25	10	4,993	0.20%
2021/09/15	1	17.25	3	17.22	17.20	-2	5,004	-0.04%
2021/09/14	1	17.30	0	0.00	17.20	1	5,041	0.02%
2021/09/13	0	0.00	2	17.18	17.25	-2	5,083	-0.04%
2021/09/10	2	17.18	0	0.00	17.15	2	5,128	0.04%
2021/09/09	0	0.00	20	17.00	16.95	-20	5,164	-0.39%
2021/09/08	1	17.10	1	16.90	16.75	0	5,189	0.00%
2021/09/07	2	17.55	22	17.06	17.10	-20	5,201	-0.38%
2021/09/03	0	0.00	1	17.40	17.45	-1	5,232	-0.02%
2021/09/02	2	17.50	0	0.00	17.40	2	5,261	0.04%
2021/09/01	20	17.75	0	0.00	17.75	20	5,267	0.38%
2021/08/31	0	0.00	2	17.25	17.20	-2	5,350	-0.04%
2021/08/26	2	17.55	5	17.45	17.45	-3	5,389	-0.06%
2021/08/25	2	17.70	0	0.00	17.75	2	5,417	0.04%
2021/08/24	0	0.00	2	17.15	17.15	-2	5,428	-0.04%
2021/08/23	4	16.75	0	0.00	16.85	4	5,493	0.07%
2021/08/20	30	16.40	0	0.00	16.45	30	5,515	0.54%
2021/08/19	30	16.45	0	0.00	16.45	30	5,520	0.54%
2021/08/18	30	16.29	1	16.55	16.80	29	5,511	0.53%
2021/08/17	156	16.40	0	0.00	16.45	156	5,516	2.83%	大買/鉅額交易
2021/08/16	40	16.38	26	16.47	16.50	14	5,489	0.26%
2021/08/13	0	0.00	3	17.85	17.70	-3	5,407	-0.06%
2021/08/12	5	18.06	6	18.07	18.05	-1	5,421	-0.02%
2021/08/11	5	18.16	22	18.10	18.10	-17	5,628	-0.30%
2021/08/09	5	18.75	0	0.00	18.70	5	5,716	0.09%
2021/08/06	4	19.21	0	0.00	19.50	4	5,713	0.07%
2021/08/05	6	19.11	10	19.20	19.10	-4	5,794	-0.07%
2021/08/04	5	19.10	3	19.25	19.15	2	5,978	0.03%
2021/08/03	15	19.16	0	0.00	19.20	15	6,092	0.25%
2021/08/02	1	19.40	1	19.40	19.40	0	6,110	0.00%
2021/07/30	1	19.45	3	19.52	19.35	-2	6,168	-0.03%
2021/07/29	4	19.91	3	19.65	20.00	1	6,186	0.02%
2021/07/28	2	19.35	0	0.00	19.35	2	6,150	0.03%
2021/07/27	6	19.81	1	19.95	19.50	5	6,230	0.08%
2021/07/26	12	20.28	13	20.30	20.15	-1	6,289	-0.02%
2021/07/23	306	20.69	68	20.77	20.60	238	6,215	3.83%	大買/鉅額交易
2021/07/22	17	20.31	42	20.41	20.45	-25	5,744	-0.44%
2021/07/21	5	18.58	0	0.00	18.60	5	5,427	0.09%
2021/07/20	0	0.00	10	19.20	18.85	-10	5,491	-0.18%
2021/07/16	3	19.20	3	19.20	19.20	0	6,024	0.00%
2021/07/15	3	19.38	3.2	19.35	19.45	-0.2	6,085	0.00%
2021/07/14	0	0.00	7.3	19.17	18.90	-7.3	5,965	-0.12%
2021/07/13	5	19.05	0	0.00	18.75	5	6,038	0.08%
2021/07/12	120	18.58	3	18.60	18.55	117	6,027	1.94%	大買/鉅額交易
2021/07/09	20.1	18.50	8	18.55	18.60	12.1	6,066	0.20%
2021/07/08	43	18.79	0	0.00	18.80	43	6,295	0.68%
2021/07/07	41	18.94	4.8	18.92	18.95	36.2	6,468	0.56%
2021/07/06	122	19.36	10	19.30	19.35	112	6,849	1.64%	大買/鉅額交易
2021/07/05	102	20.12	41	20.15	20.15	61	6,920	0.88%	大買/
2021/07/01	1	19.25	0	0.00	19.00	1	6,825	0.01%
2021/06/30	9	19.14	0	0.00	19.05	9	6,839	0.13%
2021/06/28	2	19.53	0	0.00	19.30	2	6,907	0.03%
2021/06/25	11	19.54	18	19.70	19.40	-7	6,920	-0.10%
2021/06/24	3	19.03	0	0.00	18.95	3	6,986	0.04%
2021/06/23	0	0.00	1	18.75	18.95	-1	7,038	-0.01%
2021/06/22	10	18.55	0	0.00	18.10	10	7,074	0.14%
2021/06/21	1	18.25	5	18.30	18.40	-4	7,088	-0.06%
2021/06/17	0	0.00	20	19.03	19.15	-20	7,205	-0.28%
2021/06/16	1.1	18.92	0	0.00	18.85	1.1	7,241	0.01%
2021/06/15	1	19.25	15	19.30	19.20	-14	7,455	-0.19%
2021/06/11	0	0.00	5	19.70	19.25	-5	7,475	-0.07%
2021/06/10	8	19.64	8	19.81	19.75	0	7,454	0.00%
2021/06/09	0	0.00	1	19.50	19.35	-1	7,465	-0.01%
2021/06/07	0	0.00	1	19.65	19.70	-1	7,430	-0.01%
2021/06/04	0	0.00	1	19.60	19.50	-1	7,427	-0.01%
2021/06/03	0	0.00	2	19.88	19.75	-2	7,463	-0.03%
2021/06/01	2	20.15	1	20.05	20.20	1	7,488	0.01%
2021/05/31	1	20.05	13	19.65	20.05	-12	7,504	-0.16%
2021/05/28	7	19.50	6	19.35	19.35	1	7,466	0.01%
2021/05/27	3	19.10	0	0.00	19.05	3	7,495	0.04%
2021/05/25	2	19.20	12	19.39	19.20	-10	7,579	-0.13%
2021/05/24	1	18.70	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	9.8	18.60	18.85	-9.8	7,613	-0.13%
2021/05/20	0.4	18.45	2	18.40	18.35	-1.6	7,723	-0.02%
2021/05/19	24.4	19.47	31.4	19.17	18.85	-7	7,749	-0.09%
2021/05/18	1	17.85	42.2	18.07	18.40	-41.2	7,543	-0.55%
2021/05/17	15	17.50	26	17.36	17.05	-11	7,551	-0.15%
2021/05/14	2.5	18.37	12	19.24	18.20	-9.5	7,535	-0.13%
2021/05/13	10.1	18.30	57.9	18.61	18.60	-47.8	7,498	-0.64%
2021/05/12	40.4	17.51	45.1	17.75	17.85	-4.7	7,476	-0.06%
2021/05/11	44.3	19.54	3	19.73	19.30	41.3	7,309	0.57%
2021/05/10	0.1	21.30	2	20.80	20.70	-1.9	7,241	-0.03%
2021/05/07	2	21.15	2	20.90	21.25	0	7,273	0.00%
2021/05/06	12	20.28	1	19.95	20.00	11	7,257	0.15%
2021/05/05	0	0.00	1	20.65	20.30	-1	7,216	-0.01%
2021/05/04	41	20.43	8	20.65	20.40	33	7,273	0.45%
2021/05/03	170	21.60	10	21.63	21.25	160	7,374	2.17%	大買/鉅額交易
2021/04/29	14	22.96	1.1	22.98	22.85	12.9	7,364	0.18%
2021/04/28	0	23.05	1	23.25	23.20	-1	7,494	-0.01%
2021/04/27	2	22.90	0	0.00	23.60	2	7,501	0.03%
2021/04/26	0	0.00	5	22.67	22.70	-5	7,364	-0.07%
2021/04/23	0	0.00	11.3	22.89	22.80	-11.3	7,366	-0.15%
2021/04/22	164.2	23.36	27	23.72	23.15	137.2	7,341	1.87%	大買/鉅額交易
2021/04/21	4	23.48	21	23.40	23.35	-17	6,992	-0.24%
2021/04/20	33	23.65	1	23.50	23.70	32	6,993	0.46%
2021/04/19	23	23.75	5	24.10	23.65	18	7,106	0.25%
2021/04/16	25	23.93	2	23.90	23.85	23	7,109	0.32%
2021/04/15	2	23.90	0	0.00	24.15	2	7,356	0.03%
2021/04/14	164	23.87	1	23.35	23.70	163	7,381	2.21%	大買/鉅額交易
2021/04/13	83.4	25.66	12	25.93	24.95	71.4	7,423	0.96%
2021/04/12	34	26.01	41.3	26.11	26.10	-7.3	7,719	-0.09%
2021/04/09	4	24.80	1	25.20	25.25	3	7,419	0.04%
2021/04/08	11	24.84	2.3	25.01	25.05	8.7	7,311	0.12%
2021/04/07	0	0.00	1	24.30	24.30	-1	7,251	-0.01%
2021/04/06	0	0.00	13	24.19	24.25	-13	7,414	-0.18%
2021/04/01	1	24.15	10	24.10	24.10	-9	7,472	-0.12%
2021/03/31	4	24.35	2	24.60	24.40	2	7,565	0.03%
2021/03/30	0	24.50	0	0.00	24.45	0	8,201	0.00%
2021/03/29	5	24.50	3	24.10	24.10	2	8,294	0.02%
2021/03/26	2	24.40	1	24.40	24.35	1	8,355	0.01%
2021/03/25	5	24.75	26	24.84	24.70	-21	8,476	-0.25%
2021/03/24	0	0.00	1	24.75	24.65	-1	8,573	-0.01%
2021/03/23	1	25.05	2	25.00	24.65	-1	8,756	-0.01%
2021/03/22	14	24.72	1	24.95	24.90	13	8,859	0.15%
2021/03/19	3	24.60	1	24.30	24.20	2	8,967	0.02%
2021/03/18	4.1	25.07	0	0.00	24.40	4.1	9,205	0.04%
2021/03/17	12.1	24.42	10	24.40	24.30	2.1	9,666	0.02%
2021/03/16	10.1	24.15	0	0.00	24.05	10.1	10,214	0.10%
2021/03/15	17	24.02	0	0.00	24.10	17	10,930	0.16%
2021/03/12	0	0.00	5	24.23	24.30	-5	11,261	-0.04%
2021/03/11	2.3	23.91	0	0.00	24.15	2.3	11,671	0.02%
2021/03/10	6	23.53	12	23.46	23.50	-6	12,307	-0.05%
2021/03/08	2	23.40	0	0.00	23.30	2	12,988	0.02%
2021/03/05	0	0.00	2	23.65	23.60	-2	13,490	-0.01%
2021/03/04	9	24.01	3	23.75	23.80	6	13,934	0.04%
2021/03/03	0	0.00	23	24.11	24.55	-23	14,290	-0.16%
2021/03/02	4	24.98	3	25.00	24.30	1	14,512	0.01%
2021/02/26	10	24.49	3	24.45	24.45	7	15,123	0.05%
2021/02/25	14.2	24.90	0	0.00	24.90	14.2	16,307	0.09%
2021/02/24	0	0.00	3	25.20	24.95	-3	16,690	-0.02%
2021/02/23	4	25.23	1	25.30	25.40	3	16,965	0.02%
2021/02/22	3	25.68	11	25.89	25.45	-8	17,300	-0.05%
2021/02/19	0	0.00	11	25.03	25.20	-11	17,315	-0.06%
2021/02/18	5	24.90	47	24.80	25.00	-42	17,352	-0.24%
2021/02/17	0	0.00	14	24.23	24.80	-14	17,488	-0.08%
2021/02/05	4	23.93	0	0.00	23.85	4	17,636	0.02%
2021/02/04	12	24.37	0	0.00	24.25	12	18,862	0.06%
2021/02/03	2	24.30	0	0.00	24.00	2	20,297	0.01%
2021/02/01	0	0.00	3	23.55	23.70	-3	20,298	-0.01%
2021/01/29	0	0.00	3	24.40	24.15	-3	20,338	-0.01%
2021/01/26	3	24.60	0	0.00	24.45	3	20,419	0.01%
2021/01/22	1	24.20	0	0.00	23.80	1	20,225	0.00%
2021/01/21	10	24.13	10	23.73	23.85	0	20,153	0.00%
2021/01/20	12	25.05	7	24.85	24.75	5	19,974	0.03%
2021/01/19	12	25.91	0	0.00	25.50	12	19,904	0.06%
2021/01/18	11	25.43	12	25.83	25.90	-1	19,888	-0.01%
2021/01/15	4	25.91	20	25.63	25.80	-16	19,807	-0.08%
2021/01/14	5	26.10	0.3	26.50	26.70	4.7	19,694	0.02%
2021/01/13	10	26.20	0	0.00	26.40	10	19,635	0.05%
2021/01/12	7	26.10	2.1	26.33	26.10	4.9	19,627	0.02%
2021/01/11	1	27.45	0	0.00	27.35	1	19,445	0.01%
2021/01/08	7	27.47	4	27.08	26.90	3	19,396	0.02%
2021/01/07	10	27.93	9	27.82	27.90	1	19,146	0.01%
2021/01/06	4	28.48	3	28.85	28.00	1	19,138	0.01%
2021/01/05	25	29.57	8	29.61	28.85	17	18,887	0.09%
2021/01/04	6	29.05	6	29.08	29.25	0	18,481	0.00%
2020/12/31	2	28.70	0	0.00	28.70	2	18,409	0.01%
2020/12/30	2	29.30	6	29.19	29.05	-4	18,389	-0.02%
2020/12/29	0	0.00	4	29.35	29.05	-4	18,366	-0.02%
2020/12/28	1	28.40	20	28.45	28.55	-19	18,193	-0.10%
2020/12/25	22	28.32	12	28.12	28.20	10	18,123	0.06%
2020/12/24	23	29.28	14	30.24	28.30	9	18,075	0.05%
2020/12/23	0	0.00	5	28.35	28.40	-5	17,531	-0.03%
2020/12/22	14	28.14	10.2	28.18	27.55	3.8	17,525	0.02%
2020/12/21	1	28.35	3	28.40	28.05	-2	17,375	-0.01%
2020/12/18	3	28.93	8	28.92	28.85	-5	17,222	-0.03%
2020/12/17	2.2	28.55	1	29.00	29.15	1.2	17,114	0.01%
2020/12/16	0	28.30	1	28.55	28.55	-1	16,949	-0.01%
2020/12/15	0.6	28.21	5	28.25	28.35	-4.4	16,987	-0.03%
2020/12/14	2	28.40	7	28.49	28.15	-5	16,817	-0.03%
2020/12/11	19.4	28.25	83	29.05	28.35	-63.6	16,622	-0.38%
2020/12/10	151.7	29.60	93	29.69	29.50	58.7	15,975	0.37%	大買/
2020/12/09	5.5	29.13	5	29.21	28.95	0.5	15,487	0.00%
2020/12/08	14.7	28.27	9	28.40	28.85	5.7	14,869	0.04%
2020/12/07	13	27.71	44	27.68	28.00	-31	14,591	-0.21%
2020/12/04	109	27.13	142	27.19	27.25	-33	14,306	-0.23%	大買/大賣/
2020/12/03	6	25.35	5	25.22	25.40	1	13,790	0.01%
2020/12/02	10	25.30	4	25.19	25.25	6	13,659	0.04%
2020/12/01	16	24.82	20	24.59	24.45	-4	13,459	-0.03%
2020/11/30	22	24.05	188	23.37	24.05	-166	13,389	-1.24%	大賣/鉅額交易
2020/11/27	54	23.24	690	23.12	23.05	-636	13,684	-4.65%	大賣/鉅額交易
2020/11/26	11	22.89	90	22.88	22.75	-79	13,364	-0.59%
2020/11/25	41	22.68	208	22.89	22.80	-167	13,205	-1.26%	大賣/鉅額交易
2020/11/24	518	22.27	31	22.57	22.80	487	12,683	3.84%	大買/鉅額交易
2020/11/23	25	20.97	26	21.00	21.05	-1	11,589	-0.01%
2020/11/20	67	20.69	70	20.76	21.40	-3	11,229	-0.03%
2020/11/19	268	20.72	54.5	20.56	20.55	213.5	11,119	1.92%	大買/鉅額交易
2020/11/18	5	20.35	34	20.45	20.20	-29	11,100	-0.26%
2020/11/17	5	20.17	50	20.32	20.05	-45	11,224	-0.40%
2020/11/16	116.5	20.19	38	20.29	20.30	78.5	11,432	0.69%	大買/
2020/11/13	17	20.04	22	19.87	20.15	-5	11,555	-0.04%
2020/11/12	430	20.46	72	20.81	20.10	358	11,497	3.11%	大買/鉅額交易
2020/11/11	174.1	20.56	132.1	20.73	20.90	42	10,545	0.40%	大買/大賣/
2020/11/10	2	19.25	0.1	19.10	19.00	2	9,431	0.02%
2020/11/09	2	19.18	2	19.08	19.10	0	9,448	0.00%
2020/11/06	0	0.00	1	19.10	19.00	-1	9,507	-0.01%
2020/11/03	2	19.15	4	19.13	18.90	-2	9,779	-0.02%
2020/11/02	2	18.90	5	18.70	18.80	-3	9,764	-0.03%
2020/10/30	1	18.25	0	0.00	18.10	1	9,710	0.01%
2020/10/29	0	0.00	1	18.00	18.45	-1	9,859	-0.01%
2020/10/27	1	18.05	1	18.20	18.30	0	9,899	0.00%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/22	1	18.35	0	0.00	18.30	1	10,304	0.01%
2020/10/21	0	0.00	1	18.55	18.45	-1	10,489	-0.01%
2020/10/20	2	18.65	0	0.00	18.40	2	10,813	0.02%
2020/10/19	0	0.00	1	18.55	18.80	-1	11,154	-0.01%
2020/10/16	2	18.38	1	18.55	18.30	1	12,284	0.01%
2020/10/15	1.9	18.57	0	0.00	18.55	1.9	12,340	0.02%
2020/10/14	30	19.15	30	19.15	19.15	0	12,525	0.00%
2020/10/13	0	0.00	1	19.05	19.10	-1	12,750	-0.01%
2020/10/12	0	0.00	2	19.20	19.05	-2	12,835	-0.02%
2020/10/08	1	18.95	0	0.00	18.95	1	13,027	0.01%
2020/10/05	0	0.00	3	18.65	18.80	-3	13,421	-0.02%
2020/09/29	1	17.95	9	18.32	18.25	-8	13,912	-0.06%
2020/09/28	0	0.00	1	17.75	18.05	-1	14,264	-0.01%
2020/09/25	4	17.10	0	0.00	17.25	4	14,628	0.03%
2020/09/23	0	0.00	1	18.10	18.15	-1	15,546	-0.01%
2020/09/22	3	18.03	0	0.00	18.10	3	16,114	0.02%
2020/09/21	50	18.45	0	0.00	18.40	50	17,453	0.29%
2020/09/18	2	19.05	2	18.95	18.45	0	18,724	0.00%
2020/09/17	0	0.00	7	18.46	18.55	-7	19,978	-0.04%
2020/09/16	0	0.00	30	18.53	18.30	-30	20,093	-0.15%
2020/09/15	0	0.00	5	18.50	18.35	-5	20,160	-0.02%
2020/09/14	0	0.00	4	18.35	18.35	-4	20,427	-0.02%
2020/09/11	6	17.71	3	17.85	17.95	3	20,533	0.01%
2020/09/10	25	18.05	2	18.05	17.95	23	20,750	0.11%
2020/09/09	13	17.97	2	18.18	18.25	11	20,927	0.05%
2020/09/08	8	18.08	2	18.23	17.95	6	20,932	0.03%
2020/09/07	0	0.00	11	18.35	18.10	-11	20,986	-0.05%
2020/09/04	6	18.47	0	0.00	18.50	6	21,137	0.03%
2020/09/03	41	19.41	23	19.44	19.05	18	21,304	0.08%
2020/09/02	29	19.32	39.1	19.40	19.70	-10.1	21,339	-0.05%
2020/09/01	1	18.95	0	0.00	18.55	1	21,468	0.00%
2020/08/31	5	18.95	2	19.10	18.90	3	22,529	0.01%
2020/08/28	1	19.00	2	19.08	18.90	-1	22,792	0.00%
2020/08/27	5	18.95	4	19.13	18.85	1	22,718	0.00%
2020/08/26	4	18.78	1	18.95	18.80	3	22,626	0.01%
2020/08/25	1	18.95	10	19.20	18.90	-9	22,715	-0.04%
2020/08/24	1	18.95	2	18.95	19.10	-1	22,502	0.00%
2020/08/21	6	18.08	37	17.95	18.60	-31	22,231	-0.14%
2020/08/20	33	17.51	11	17.73	17.70	22	21,981	0.10%
2020/08/19	23	19.09	15	18.60	18.60	8	21,774	0.04%
2020/08/18	0	0.00	5	18.25	18.85	-5	21,484	-0.02%
2020/08/17	50	18.70	50	18.70	18.60	0	21,357	0.00%
2020/08/14	3	18.45	33	18.46	18.60	-30	21,046	-0.14%
2020/08/13	12	18.04	12	18.15	17.90	0	20,727	0.00%
2020/08/12	42	18.00	24	18.12	17.95	18	20,700	0.09%
2020/08/11	60	17.73	78	17.70	17.75	-18	20,652	-0.09%
2020/08/10	40	18.40	30	18.35	18.20	10	20,700	0.05%
2020/08/07	1	17.85	0	0.00	17.95	1	21,026	0.00%
2020/08/06	0	0.00	9	18.10	17.85	-9	21,102	-0.04%
2020/08/05	0	0.00	1.6	18.03	18.00	-1.6	21,000	-0.01%
2020/08/04	9	18.17	0	0.00	17.90	9	20,933	0.04%
2020/07/31	1	17.45	0	0.00	17.55	1	20,793	0.00%
2020/07/30	0	0.00	24	17.50	17.70	-24	20,785	-0.12%
2020/07/29	1	17.15	1	17.35	17.15	0	20,785	0.00%
2020/07/27	1	17.30	0	0.00	17.30	1	20,843	0.00%
2020/07/23	28	18.71	41	18.65	18.25	-13	20,435	-0.06%
2020/07/22	320	19.21	282	19.23	19.05	38	20,038	0.19%	大買/大賣/
2020/07/21	2	17.60	1	17.60	17.55	1	18,941	0.01%
2020/07/20	14	17.53	3	17.63	17.70	11	18,845	0.06%
2020/07/17	4	17.64	1	17.45	17.50	3	18,634	0.02%
2020/07/16	7	18.42	3	18.48	18.30	4	18,373	0.02%
2020/07/15	5	18.69	13	18.42	18.25	-8	18,286	-0.04%
2020/07/14	6	19.04	3	18.98	18.90	3	18,136	0.02%
2020/07/13	9	19.38	5	19.41	19.25	4	18,054	0.02%
2020/07/10	14	19.01	20	19.23	19.20	-6	17,983	-0.03%
2020/07/09	7	19.35	31	19.70	19.20	-24	17,778	-0.13%
2020/07/08	10	19.15	10	19.11	19.20	0	17,559	0.00%
2020/07/07	3	19.18	41	19.53	19.15	-38	17,323	-0.22%
2020/07/06	73	19.71	35.1	19.62	19.90	37.9	16,951	0.22%
2020/07/03	39	19.34	249	19.31	19.00	-210	16,535	-1.27%	大賣/鉅額交易
2020/07/02	81	19.98	81	19.87	19.95	0	16,073	0.00%
2020/07/01	32	19.34	43	19.27	19.40	-11	15,487	-0.07%
2020/06/30	161	19.80	121	19.26	19.10	40	14,947	0.27%	大買/大賣/
2020/06/29	322	17.73	85	18.42	18.60	237	13,696	1.73%	大買/鉅額交易
2020/06/24	112	16.98	133	16.93	16.95	-21	12,431	-0.17%	大買/大賣/
2020/06/23	1	16.75	19	16.75	16.75	-18	11,004	-0.16%
2020/06/22	0	0.00	7	15.03	15.25	-7	10,870	-0.06%
2020/06/19	24	14.56	38	14.72	13.90	-14	10,806	-0.13%
2020/06/18	8	14.73	2	14.78	14.60	6	10,561	0.06%
2020/06/17	38	15.08	7	14.91	15.00	31	10,446	0.30%
2020/06/16	30	14.68	64	14.64	14.60	-34	10,201	-0.33%
2020/06/15	4	14.20	2	14.40	14.00	2	10,081	0.02%
2020/06/12	63	14.11	0	0.00	14.10	63	9,988	0.63%
2020/06/11	9	14.73	4	14.98	14.45	5	9,849	0.05%
2020/06/10	10	14.65	7	14.86	14.55	3	9,647	0.03%
2020/06/09	15	15.79	1	15.75	15.50	14	9,516	0.15%
2020/06/08	2	15.50	15.3	15.93	16.15	-13.3	9,108	-0.15%
2020/06/05	205	14.25	223	14.74	15.05	-18	8,245	-0.22%	大買/大賣/
2020/06/04	3	13.45	11	14.15	14.15	-8	7,140	-0.11%
2020/06/02	0	0.00	1	12.65	12.75	-1	6,776	-0.01%
2020/06/01	0	0.00	7	12.76	12.85	-7	6,864	-0.10%
2020/05/28	3	12.28	5	12.37	12.25	-2	6,794	-0.03%
2020/05/27	1	12.35	0	0.00	12.30	1	6,749	0.01%
2020/05/26	1	12.50	9	12.63	12.45	-8	6,830	-0.12%
2020/05/25	0	0.00	2	12.48	12.55	-2	6,754	-0.03%
2020/05/22	7	12.35	8	12.30	12.25	-1	6,734	-0.01%
2020/05/21	0	0.00	2	12.68	12.65	-2	6,755	-0.03%
2020/05/20	7	12.52	2	12.63	12.55	5	6,743	0.07%
2020/05/19	9	12.56	12	12.50	12.55	-3	6,732	-0.04%
2020/05/18	6	12.77	4	12.79	12.55	2	6,728	0.03%
2020/05/15	4	12.65	20	13.05	12.50	-16	6,722	-0.24%
2020/05/14	37	13.48	0	0.00	13.10	37	6,607	0.56%
2020/05/13	2	12.95	11	12.97	13.20	-9	6,223	-0.14%
2020/05/12	1	12.55	0	0.00	12.55	1	6,559	0.02%
2020/05/11	1	12.50	3	12.57	12.65	-2	6,565	-0.03%
2020/05/08	3	12.67	2	12.78	12.55	1	6,537	0.02%
2020/05/07	7	12.74	0	0.00	12.70	7	6,518	0.11%
2020/05/06	2	12.63	1	12.70	12.60	1	6,486	0.02%
2020/05/04	4	13.08	6	12.73	12.85	-2	6,360	-0.03%
2020/04/30	3	12.37	5	12.30	12.20	-2	6,091	-0.03%
2020/04/29	10	12.35	0	0.00	12.30	10	6,058	0.17%
2020/04/28	3	12.50	0.7	12.05	12.05	2.3	6,094	0.04%
2020/04/24	0	0.00	1	12.10	12.15	-1	6,255	-0.02%
2020/04/22	0	0.00	3	11.10	11.60	-3	6,351	-0.05%
2020/04/21	4	11.40	3	11.63	11.20	1	6,346	0.02%
2020/04/20	4	11.55	5	11.81	11.55	-1	6,395	-0.02%
2020/04/17	5	11.69	28	11.89	11.65	-23	6,396	-0.36%
2020/04/16	4	12.41	31	12.45	12.30	-27	6,288	-0.43%
2020/04/15	3	12.40	14	12.51	12.50	-11	6,255	-0.18%
2020/04/14	3	12.53	11	12.59	12.45	-8	6,240	-0.13%
2020/04/13	18	12.37	8	12.27	12.15	10	6,138	0.16%
2020/04/10	3	11.95	7	12.01	12.30	-4	6,114	-0.07%
2020/04/09	5	11.89	3	11.98	11.85	2	6,179	0.03%
2020/04/08	34	12.08	3	12.02	12.05	31	6,266	0.49%
2020/04/07	2	11.58	1	11.70	11.70	1	6,267	0.02%
2020/03/31	1	11.65	17	11.58	11.70	-16	6,182	-0.26%
2020/03/30	0	0.00	1	10.45	10.95	-1	6,045	-0.02%
2020/03/27	14	10.51	1	10.35	10.30	13	5,987	0.22%
2020/03/26	2	10.08	2	10.23	10.50	0	6,044	0.00%
2020/03/25	1	10.30	5	10.38	10.50	-4	6,039	-0.07%
2020/03/24	16	9.76	0	0.00	10.00	16	5,977	0.27%
2020/03/23	0	0.00	2	9.05	9.48	-2	5,916	-0.03%
2020/03/20	10	8.77	1	8.80	8.88	9	5,850	0.15%
2020/03/18	1	9.17	1	9.28	8.97	0	5,718	0.00%
2020/03/17	0	0.00	1	9.16	9.17	-1	5,669	-0.02%
2020/03/16	2	10.15	0	0.00	9.89	2	5,615	0.04%
2020/03/13	12	10.05	1	10.15	10.30	11	5,604	0.20%
2020/03/12	1	11.80	1	11.20	11.10	0	5,349	0.00%
2020/03/11	2	12.15	4	12.30	11.95	-2	5,250	-0.04%
2020/03/10	0	0.00	1	12.10	12.15	-1	5,260	-0.02%
2020/03/09	6	12.45	1	12.60	12.25	5	5,203	0.10%
2020/03/05	13	13.21	3	13.25	13.15	10	5,204	0.19%
2020/03/04	2	12.55	2	12.70	13.00	0	5,094	0.00%
2020/03/02	1	12.70	2	12.73	12.65	-1	5,196	-0.02%
2020/02/27	1	13.50	1	13.65	12.80	0	5,504	0.00%
2020/02/26	1	13.55	2	13.70	13.55	-1	5,659	-0.02%
2020/02/24	1	13.80	1.9	13.70	13.70	-0.9	5,608	-0.02%
2020/02/21	1	14.05	0	0.00	14.05	1	5,540	0.02%
2020/02/20	0	0.00	1	14.25	14.15	-1	5,523	-0.02%
2020/02/19	1	14.05	2	14.15	14.15	-1	5,561	-0.02%
2020/02/18	3	14.08	1	14.20	14.05	2	5,497	0.04%
2020/02/14	3	14.23	1	14.25	14.15	2	5,363	0.04%
2020/02/13	39	14.40	42	14.52	14.55	-3	5,129	-0.06%
2020/02/12	6	13.58	30	13.55	13.60	-24	4,669	-0.51%
2020/02/10	1	13.45	1	13.60	13.60	0	4,639	0.00%
2020/02/06	0	0.00	3	13.57	13.65	-3	4,629	-0.06%
2020/02/05	2	13.38	0	0.00	13.35	2	4,577	0.04%
2020/02/04	1	13.50	3	13.60	13.55	-2	4,536	-0.04%
2020/02/03	2	13.38	0	0.00	13.35	2	4,505	0.04%
2020/01/31	1	13.85	3	13.90	13.85	-2	4,398	-0.05%
2020/01/30	1	13.55	1	13.80	13.65	0	4,365	0.00%
2020/01/20	48	14.35	1	14.45	14.35	47	4,159	1.13%
2020/01/17	1	14.20	0	0.00	14.30	1	4,082	0.02%
2020/01/16	0	0.00	29	14.18	14.20	-29	4,057	-0.71%
2020/01/14	8	14.02	0	0.00	14.00	8	3,881	0.21%
2020/01/13	0	0.00	9	13.78	13.80	-9	3,806	-0.24%
2020/01/10	2	13.58	0	0.00	13.60	2	3,748	0.05%
2020/01/09	0	0.00	39	13.50	13.65	-39	3,725	-1.05%
2020/01/08	2	13.35	22	13.50	13.30	-20	3,694	-0.54%
2020/01/06	1	13.45	0	0.00	13.45	1	3,616	0.03%
2020/01/03	2	13.68	1	13.80	13.70	1	3,537	0.03%
2020/01/02	1	13.45	11	13.51	13.65	-10	3,406	-0.29%
2019/12/27	1	13.00	0	0.00	13.00	1	3,153	0.03%
2019/12/26	0	0.00	1	12.95	12.95	-1	3,161	-0.03%
2019/12/25	1	12.95	1	12.95	12.95	0	3,265	0.00%
2019/12/23	0	0.00	1	13.00	13.00	-1	3,432	-0.03%
2019/12/20	1	13.05	0	0.00	13.05	1	3,363	0.03%
2019/12/19	1	12.90	4	12.95	12.90	-3	3,348	-0.09%
2019/12/18	1	12.90	12	12.90	12.90	-11	3,357	-0.33%
2019/12/16	0	0.00	20	13.00	12.90	-20	3,358	-0.60%
2019/12/10	0	0.00	3	13.05	12.85	-3	3,222	-0.09%
2019/12/09	0	0.00	1	12.75	12.65	-1	3,156	-0.03%
2019/12/05	14	12.68	4	12.66	12.70	10	3,147	0.32%
2019/12/04	1	12.60	2	12.53	12.55	-1	3,158	-0.03%
2019/12/03	1	12.55	0	0.00	12.55	1	3,175	0.03%
2019/12/02	0	0.00	5	12.55	12.50	-5	3,191	-0.16%
2019/11/28	164	13.09	174	13.01	12.90	-10	3,132	-0.32%	大買/大賣/
2019/11/27	0	0.00	4	12.90	12.95	-4	3,090	-0.13%
2019/11/26	2	13.20	0	0.00	12.90	2	3,041	0.07%
2019/11/25	5	12.76	5	13.19	13.25	0	2,711	0.00%
2019/11/22	1	12.00	1	12.05	12.05	0	2,461	0.00%
2019/11/20	0	0.00	2	12.05	12.15	-2	2,490	-0.08%
2019/11/19	1	12.15	0	0.00	12.15	1	2,523	0.04%
2019/11/18	5	12.25	2	12.05	12.20	3	2,715	0.11%
2019/11/11	1	11.75	1	11.80	11.80	0	2,741	0.00%
2019/11/07	0	0.00	1	11.85	12.00	-1	2,769	-0.04%
2019/10/25	20	12.00	0	0.00	12.10	20	2,983	0.67%
2019/10/22	1	12.20	2	12.15	12.15	-1	3,122	-0.03%
2019/10/21	2	12.05	0	0.00	12.15	2	3,264	0.06%
2019/10/17	0	0.00	1	12.10	12.20	-1	3,291	-0.03%
2019/10/14	0	0.00	1	11.85	11.80	-1	3,399	-0.03%
2019/10/09	2	11.65	3	11.75	11.70	-1	3,415	-0.03%
2019/10/07	0	0.00	1	11.60	11.60	-1	3,439	-0.03%
2019/10/04	1	11.65	0	0.00	11.70	1	3,446	0.03%
2019/10/03	1	11.65	0	0.00	11.70	1	3,465	0.03%
2019/10/02	0	0.00	1	11.80	11.80	-1	3,500	-0.03%
2019/10/01	2	11.78	0	0.00	11.75	2	3,686	0.05%
2019/09/27	8	12.30	4	12.34	12.15	4	3,575	0.11%
2019/09/24	2	12.28	0	0.00	12.30	2	3,400	0.06%
2019/09/23	0	0.00	11.7	12.34	12.45	-11.7	3,399	-0.34%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/17	0	0.00	1	12.15	12.15	-1	3,382	-0.03%
2019/09/16	1	12.30	1	12.30	12.30	0	3,415	0.00%
2019/09/11	1	12.40	0	0.00	12.35	1	3,490	0.03%
2019/09/09	0	0.00	5	12.90	12.90	-5	3,519	-0.14%
2019/09/06	4	12.95	4	12.90	12.90	0	3,534	0.00%
2019/09/03	5	12.80	13	12.84	12.85	-8	3,932	-0.20%
2019/09/02	3	12.80	2	12.80	12.80	1	3,917	0.03%
2019/08/30	12	12.52	0	0.00	12.65	12	3,891	0.31%
2019/08/29	0	0.00	1	12.40	12.35	-1	3,850	-0.03%
2019/08/28	2	12.08	5	12.16	12.25	-3	3,788	-0.08%
2019/08/27	1	12.05	1	12.25	12.15	0	3,777	0.00%
2019/08/26	6	12.01	0	0.00	11.95	6	3,792	0.16%
2019/08/23	1	12.40	0	0.00	12.35	1	3,789	0.03%
2019/08/21	10	12.55	4	12.45	12.70	6	3,854	0.16%
2019/08/20	1	12.30	0	0.00	12.30	1	3,713	0.03%
2019/08/19	0	0.00	1	12.50	12.40	-1	3,717	-0.03%
2019/08/16	0	0.00	1	12.30	12.25	-1	3,749	-0.03%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/14	1	12.45	1	12.55	12.30	0	3,863	0.00%
2019/08/12	0	0.00	3	12.33	12.55	-3	3,946	-0.08%
2019/08/08	3	12.15	0	0.00	12.15	3	4,011	0.07%
2019/08/07	1	12.10	2	12.28	12.20	-1	4,103	-0.02%
2019/08/06	1	12.00	2	12.05	12.20	-1	4,258	-0.02%
2019/08/05	1	12.30	0	0.00	12.00	1	4,550	0.02%
2019/08/02	1	12.70	0	0.00	12.65	1	4,635	0.02%
2019/08/01	1	13.05	10	13.00	13.00	-9	4,841	-0.19%
2019/07/30	1	13.20	13	13.16	13.15	-12	5,084	-0.24%
2019/07/29	0	0.00	42	13.35	13.30	-42	5,217	-0.80%
2019/07/26	0	0.00	10	13.30	13.30	-10	5,509	-0.18%
2019/07/25	45	13.40	9.9	13.34	13.35	35.1	6,143	0.57%
2019/07/24	2	13.05	0	0.00	13.05	2	6,117	0.03%
2019/07/23	1	13.30	1	13.10	12.90	0	6,202	0.00%
2019/07/19	0	0.00	1	12.90	12.90	-1	6,437	-0.02%
2019/07/17	0	0.00	5	12.85	12.80	-5	6,612	-0.08%
2019/07/15	2	12.95	0	0.00	12.90	2	6,835	0.03%
2019/07/11	0	0.00	28	13.10	13.05	-28	7,279	-0.38%
2019/07/08	1	13.20	1	13.10	13.10	0	7,410	0.00%
2019/07/05	3	13.15	25	13.17	13.20	-22	7,475	-0.29%
2019/07/01	7	12.75	0	0.00	12.75	7	7,445	0.09%
2019/06/28	1	12.50	15	12.61	12.70	-14	7,461	-0.19%
2019/06/25	1	12.65	0	0.00	12.50	1	7,759	0.01%
2019/06/21	1	12.60	1	12.75	12.75	0	7,919	0.00%
2019/06/19	20	12.50	2	12.45	12.55	18	8,085	0.22%
2019/06/17	1	12.55	0	0.00	12.50	1	8,592	0.01%
2019/06/13	6	12.51	15	12.65	12.55	-9	8,966	-0.10%
2019/06/12	16	12.10	9	12.35	12.40	7	8,724	0.08%
2019/06/11	10	11.90	0	0.00	11.90	10	8,702	0.11%
2019/06/06	0	0.00	1	11.55	11.60	-1	8,872	-0.01%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/05/30	0	0.00	1	11.60	11.70	-1	9,090	-0.01%
2019/05/29	0	0.00	1	11.45	11.40	-1	9,085	-0.01%
2019/05/28	1	11.45	1	11.40	11.50	0	9,030	0.00%
2019/05/27	2	11.45	1	11.45	11.40	1	9,048	0.01%
2019/05/24	0	0.00	3	11.53	11.50	-3	9,051	-0.03%
2019/05/23	1	11.50	0	0.00	11.45	1	9,128	0.01%
2019/05/22	1	11.80	2	11.80	11.60	-1	9,199	-0.01%
2019/05/21	1.5	11.37	4	11.46	11.80	-2.5	9,195	-0.03%
2019/05/20	3	11.62	1	11.90	11.50	2	9,185	0.02%
2019/05/17	2	12.00	2	11.88	11.75	0	9,199	0.00%
2019/05/16	3	12.15	0	0.00	11.85	3	9,242	0.03%
2019/05/15	10	12.35	2	12.38	12.35	8	9,614	0.08%
2019/05/14	29	12.04	10	12.12	12.15	19	9,640	0.20%
2019/05/13	12	12.43	2	12.95	12.30	10	9,585	0.10%
2019/05/10	1	13.50	0	0.00	13.55	1	9,281	0.01%
2019/05/09	14	14.33	8	14.28	13.70	6	9,211	0.07%
2019/05/08	7	14.33	0	0.00	14.35	7	8,996	0.08%
2019/05/07	2	14.93	1	14.95	14.75	1	8,883	0.01%
2019/05/06	1	15.20	1	14.95	14.90	0	8,966	0.00%
2019/05/03	1.5	15.30	7	15.36	15.40	-5.5	8,773	-0.06%
2019/05/02	38	14.84	35	15.08	15.05	3	8,496	0.04%
2019/04/30	0	0.00	1	14.40	14.40	-1	7,845	-0.01%
2019/04/25	0	0.00	1	14.40	14.35	-1	7,529	-0.01%
2019/04/24	5	14.35	25	14.59	14.10	-20	7,564	-0.26%
2019/04/23	30	14.23	15	14.30	14.20	15	7,833	0.19%
2019/04/22	6	14.11	27	14.06	14.20	-21	7,773	-0.27%
2019/04/19	18	13.73	16	13.75	13.80	2	7,779	0.03%
2019/04/18	23	13.99	37	14.17	13.55	-14	8,125	-0.17%
2019/04/17	21	13.75	23.1	13.88	13.85	-2.1	8,543	-0.03%
2019/04/16	10	13.70	5	13.61	13.70	5	8,497	0.06%
2019/04/15	13	13.40	39	13.49	13.40	-26	8,485	-0.31%
2019/04/12	37	13.58	9	13.40	13.40	28	8,563	0.33%
2019/04/11	7	13.65	23	13.79	13.65	-16	8,640	-0.19%
2019/04/10	0	0.00	2	13.63	13.65	-2	8,791	-0.02%
2019/04/09	21.4	13.70	10	13.60	13.60	11.4	9,551	0.12%
2019/04/08	2	13.68	12	13.67	13.65	-10	10,077	-0.10%
2019/04/03	0	0.00	11	13.55	13.50	-11	10,128	-0.11%
2019/04/02	22	13.58	15	13.70	13.50	7	10,095	0.07%
2019/04/01	6	13.61	27	13.64	13.60	-21	10,052	-0.21%
2019/03/29	3	13.45	0	0.00	13.45	3	9,835	0.03%
2019/03/28	5	13.41	1	13.45	13.35	4	9,829	0.04%
2019/03/27	6	13.54	0	0.00	13.50	6	9,776	0.06%
2019/03/26	5	13.70	7	13.71	13.60	-2	9,659	-0.02%
2019/03/25	8	13.46	7	13.55	13.45	1	9,617	0.01%
2019/03/22	7	13.94	20	13.86	13.80	-13	9,594	-0.14%
2019/03/21	158	14.12	97	14.16	14.00	61	9,456	0.65%	大買/
2019/03/20	1	13.35	2	13.50	13.50	-1	9,009	-0.01%
2019/03/19	14	13.75	5	13.68	13.40	9	9,052	0.10%
2019/03/18	0	0.00	6	13.23	13.35	-6	8,815	-0.07%
2019/03/14	17	13.27	1	13.20	13.10	16	9,366	0.17%
2019/03/13	6	13.05	6	13.15	13.15	0	9,268	0.00%
2019/03/12	0	0.00	5	13.10	13.00	-5	9,091	-0.05%
2019/03/11	5	12.95	1	13.00	12.90	4	9,108	0.04%
2019/03/06	1	13.05	0	0.00	13.05	1	9,066	0.01%
2019/03/05	6	13.34	6	13.23	13.15	0	9,057	0.00%
2019/03/04	0	0.00	1	13.10	13.10	-1	8,887	-0.01%
2019/02/27	0	0.00	10	12.90	13.00	-10	8,894	-0.11%
2019/02/25	0	0.00	13	13.00	13.00	-13	8,859	-0.15%
2019/02/22	0	0.00	5	13.10	13.15	-5	8,853	-0.06%
2019/02/21	4	12.99	4	13.13	12.90	0	8,753	0.00%
2019/02/20	1	12.90	0.1	12.80	12.90	0.9	8,629	0.01%
2019/02/19	4	13.06	2	13.13	12.85	2	8,593	0.02%
2019/02/18	2	12.93	0	0.00	12.85	2	8,521	0.02%
2019/02/15	0	0.00	10	13.15	13.10	-10	8,447	-0.12%
2019/02/14	35	13.50	5	13.63	13.20	30	8,325	0.36%
2019/02/12	1	12.50	7	12.58	12.70	-6	7,717	-0.08%
2019/02/11	2.2	12.29	2	12.25	12.25	0.2	7,616	0.00%
2019/01/30	1	12.35	1	12.45	12.20	0	7,617	0.00%
2019/01/29	5	12.35	1	12.35	12.30	4	7,570	0.05%
2019/01/28	5.4	12.55	6	12.59	12.50	-0.6	7,513	-0.01%
2019/01/25	2	12.58	5	12.67	12.65	-3	7,461	-0.04%
2019/01/24	2	12.43	1	12.45	12.50	1	7,251	0.01%
2019/01/23	0	0.00	1	12.50	12.40	-1	7,226	-0.01%
2019/01/17	10	12.49	3	12.65	12.45	7	7,081	0.10%
2019/01/16	4	12.35	13	12.43	12.50	-9	7,001	-0.13%
2019/01/15	12	12.88	4	13.00	12.55	8	6,863	0.12%
2019/01/14	4	12.64	14	12.71	12.70	-10	6,417	-0.16%
2019/01/11	33	12.75	1	12.80	12.60	32	6,353	0.50%
2019/01/10	16	13.06	11	12.99	12.95	5	6,139	0.08%
2019/01/09	0	0.00	38	13.14	13.10	-38	5,724	-0.66%
2019/01/07	1	12.05	1	12.25	11.95	0	4,858	0.00%
2019/01/04	9	11.98	7	12.01	12.00	2	4,802	0.04%
2019/01/03	4	11.98	10	11.80	11.90	-6	4,804	-0.12%
2019/01/02	10	12.18	6	12.16	12.05	4	4,712	0.08%
2018/12/28	13	12.09	2	11.98	12.05	11	4,475	0.25%
2018/12/27	19	11.73	1	12.20	12.20	18	3,741	0.48%
2018/12/26	0	0.00	1	11.00	11.10	-1	3,178	-0.03%
2018/12/20	1	11.05	0	0.00	11.00	1	3,120	0.03%
2018/12/18	0	0.00	15	11.45	11.35	-15	3,044	-0.49%
2018/12/14	1	11.50	0	0.00	11.50	1	3,015	0.03%
2018/12/13	10	11.76	0	0.00	11.70	10	3,009	0.33%
2018/12/12	5	11.90	0	0.00	11.95	5	2,954	0.17%
2018/12/11	1	11.75	2	12.10	11.80	-1	2,826	-0.04%
2018/12/10	2	12.00	20	12.20	11.80	-18	2,730	-0.66%
2018/12/07	20	11.65	1	11.80	11.80	19	2,268	0.84%
2018/12/04	0	0.00	1	11.65	11.50	-1	2,041	-0.05%
2018/11/23	2	10.75	0	0.00	10.60	2	2,007	0.10%
2018/10/24	38	10.00	0	0.00	10.00	38	2,704	1.41%
2018/10/22	0	0.00	2	10.20	10.15	-2	2,861	-0.07%
2018/10/18	3	10.03	0	0.00	10.00	3	3,234	0.09%
2018/10/17	0	0.00	2	10.20	10.05	-2	3,249	-0.06%
2018/10/16	2	10.00	0	0.00	10.00	2	3,302	0.06%
2018/10/15	0	0.00	2	9.98	10.00	-2	3,510	-0.06%
2018/10/11	2	9.60	0	0.00	9.51	2	3,709	0.05%
2018/10/09	0	0.00	1	10.65	10.55	-1	3,635	-0.03%
2018/10/08	5	10.70	0	0.00	10.65	5	3,621	0.14%
2018/10/01	1	11.65	0	0.00	11.65	1	3,821	0.03%
2018/09/19	0	0.00	2	11.40	11.25	-2	4,176	-0.05%
2018/09/14	0	0.00	1	11.25	11.25	-1	5,189	-0.02%
2018/09/13	3	11.10	0	0.00	11.10	3	5,298	0.06%
2018/09/12	5	11.10	0	0.00	11.10	5	5,387	0.09%
2018/09/10	0	0.00	1	11.10	11.10	-1	5,833	-0.02%
2018/09/07	11	11.55	0	0.00	11.45	11	5,922	0.19%
2018/09/05	0	0.00	1	11.95	11.85	-1	6,233	-0.02%
2018/09/03	2	11.93	0	0.00	11.80	2	6,623	0.03%
2018/08/31	1	12.00	1	12.10	12.15	0	6,757	0.00%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/27	0	0.00	4	11.95	12.05	-4	8,213	-0.05%
2018/08/23	5	11.65	15	11.70	11.80	-10	9,256	-0.11%
2018/08/22	11	11.60	0	0.00	11.60	11	9,644	0.11%
2018/08/21	0	0.00	2	11.65	11.70	-2	10,707	-0.02%
2018/08/17	1	11.60	1	11.70	11.60	0	11,446	0.00%
2018/08/16	0	0.00	1.2	11.50	11.55	-1.2	11,452	-0.01%
2018/08/15	4	11.55	35	11.66	11.50	-31	11,468	-0.27%
2018/08/14	0	0.00	30	11.75	11.85	-30	11,496	-0.26%
2018/08/13	3	11.88	2	11.65	11.70	1	11,519	0.01%
2018/08/10	16	12.59	1	12.65	12.40	15	11,489	0.13%
2018/08/09	1	12.70	2	12.80	12.65	-1	11,474	-0.01%
2018/08/08	5	12.70	5	12.98	12.65	0	11,517	0.00%
2018/08/07	11	13.16	0	0.00	12.90	11	11,535	0.10%
2018/08/06	4	13.61	8	13.80	13.65	-4	11,524	-0.03%
2018/08/03	1	13.55	23	13.56	13.70	-22	11,680	-0.19%
2018/07/30	37	14.04	21	14.01	13.90	16	11,765	0.14%
2018/07/27	6	14.04	0	0.00	13.95	6	11,709	0.05%
2018/07/26	35	14.29	28	14.23	14.15	7	11,777	0.06%
2018/07/25	1	13.50	1	13.75	13.75	0	11,423	0.00%
2018/07/24	4	13.50	0	0.00	13.55	4	11,391	0.04%
2018/07/23	0	0.00	10	13.45	13.45	-10	11,384	-0.09%
2018/07/20	7	13.91	35	13.90	13.80	-28	11,348	-0.25%
2018/07/19	34	13.61	21	13.61	14.10	13	11,148	0.12%
2018/07/18	1	13.65	93	13.60	13.55	-92	11,136	-0.83%
2018/07/17	5	13.34	1	13.30	13.20	4	11,029	0.04%
2018/07/16	7	13.40	3	13.35	13.45	4	10,985	0.04%
2018/07/13	3	13.43	5	13.48	13.45	-2	10,974	-0.02%
2018/07/12	22	13.11	0	0.00	13.20	22	10,896	0.20%
2018/07/11	34	13.27	0	0.00	13.15	34	10,897	0.31%
2018/07/10	11	13.47	3	13.57	13.55	8	10,881	0.07%
2018/07/09	8	13.36	3	13.35	13.40	5	10,827	0.05%
2018/07/06	5	13.00	3	13.25	13.40	2	10,787	0.02%
2018/07/05	23	13.25	3	13.13	13.05	20	10,751	0.19%
2018/07/04	24	13.85	11	13.86	13.55	13	10,676	0.12%
2018/07/03	3	13.65	0	0.00	13.50	3	10,551	0.03%
2018/06/29	1	13.95	16	13.99	13.90	-15	10,606	-0.14%
2018/06/28	1	13.75	1	13.90	13.65	0	10,542	0.00%
2018/06/27	5	13.60	8	13.78	13.85	-3	10,492	-0.03%
2018/06/26	17	13.71	23.1	13.88	13.70	-6.1	10,414	-0.06%
2018/06/25	27	13.65	3	13.60	13.30	24	9,758	0.25%
2018/06/22	6	14.33	0	0.00	14.25	6	9,550	0.06%
2018/06/21	0	0.00	3	14.82	14.70	-3	9,443	-0.03%
2018/06/20	19	14.73	8	14.94	14.90	11	9,372	0.12%
2018/06/19	9	15.07	33	14.91	14.95	-24	9,163	-0.26%
2018/06/15	5	14.70	13	14.88	14.95	-8	9,080	-0.09%
2018/06/14	25	14.78	17	14.76	14.65	8	8,974	0.09%
2018/06/13	23	14.45	2	14.45	14.35	21	8,788	0.24%
2018/06/12	25	14.83	1	14.80	14.80	24	8,634	0.28%
2018/06/11	15	15.17	10	15.17	15.20	5	8,501	0.06%
2018/06/08	3	14.97	70.7	15.00	14.95	-67.7	8,273	-0.82%
2018/06/07	23	15.02	9	15.26	15.05	14	8,130	0.17%
2018/06/06	12	15.00	21.7	15.24	15.40	-9.7	7,829	-0.12%
2018/06/05	34	14.99	0	0.00	14.70	34	7,543	0.45%
2018/06/04	21	15.01	8	15.10	15.35	13	7,316	0.18%
2018/06/01	9	14.78	5	14.82	14.60	4	6,950	0.06%
2018/05/31	5	15.67	11.1	15.40	15.10	-6.1	6,711	-0.09%
2018/05/30	18	14.59	13	14.72	14.80	5	5,943	0.08%
2018/05/29	12	14.15	151	14.39	14.70	-139	5,542	-2.51%	大賣/鉅額交易
2018/05/28	111	13.74	47	13.74	13.75	64	4,475	1.43%	大買/
2018/05/25	5	12.35	5	12.47	12.50	0	3,834	0.00%
2018/05/24	10	12.40	0	0.00	12.40	10	3,834	0.26%
2018/05/23	0	0.00	1.9	12.35	12.35	-1.9	3,886	-0.05%
2018/05/22	0	0.00	3	12.60	12.35	-3	3,857	-0.08%
2018/05/21	0	0.00	5	12.42	12.50	-5	3,949	-0.13%
2018/05/18	5	12.50	0	0.00	12.25	5	3,959	0.13%
2018/05/16	2	12.38	16	12.38	12.25	-14	3,909	-0.36%
2018/05/15	5	12.20	0	0.00	12.20	5	3,879	0.13%
2018/05/11	40	12.11	8	12.13	11.95	32	3,894	0.82%
2018/05/10	5	11.75	0	0.00	11.80	5	3,763	0.13%
2018/05/02	0	0.00	2	11.00	10.95	-2	3,881	-0.05%
2018/04/27	0	0.00	1	10.95	10.95	-1	4,028	-0.02%
2018/04/25	3	11.20	0	0.00	11.15	3	4,195	0.07%
2018/04/24	30	11.30	0	0.00	11.25	30	4,402	0.68%
2018/04/12	0	0.00	1	11.35	11.30	-1	6,408	-0.02%
2018/04/11	1	11.40	0	0.00	11.35	1	7,074	0.01%
2018/04/10	0	0.00	2	11.35	11.25	-2	7,394	-0.03%
2018/03/31	2	11.55	2	11.40	11.40	0	7,419	0.00%
2018/03/30	0	0.00	1.1	11.40	11.40	-1.1	7,397	-0.02%
2018/03/29	0	0.00	1	11.45	11.45	-1	7,401	-0.01%
2018/03/27	3	11.43	0	0.00	11.30	3	7,335	0.04%
2018/03/21	0	0.00	1	11.55	11.60	-1	7,332	-0.01%
2018/03/20	6	11.45	0	0.00	11.40	6	7,201	0.08%
2018/03/19	5	11.70	4	11.75	11.70	1	7,168	0.01%
2018/03/16	11	11.86	0	0.00	11.75	11	7,160	0.15%
2018/03/15	0	0.00	1	11.90	11.90	-1	7,164	-0.01%
2018/03/14	0	0.00	1	12.10	12.00	-1	7,265	-0.01%
2018/03/12	3	11.90	4	11.94	11.90	-1	7,235	-0.01%
2018/03/09	3	12.00	12	11.88	11.80	-9	7,196	-0.13%
2018/03/08	12	11.68	1.5	11.57	11.65	10.6	7,025	0.15%
2018/03/06	1	11.45	15	11.46	11.45	-14	6,981	-0.20%
2018/03/05	1	11.40	1	11.55	11.25	0	7,105	0.00%
2018/02/27	1	11.55	2	11.58	11.40	-1	7,166	-0.01%
2018/02/26	2	11.28	1.5	11.47	11.25	0.5	7,109	0.01%
2018/02/23	0	0.00	2	11.55	11.40	-2	7,145	-0.03%
2018/02/22	5	11.10	5	11.25	11.20	0	7,097	0.00%
2018/02/21	3	11.20	0	0.00	11.30	3	7,163	0.04%
2018/02/12	1	10.60	0	0.00	10.60	1	7,023	0.01%
2018/02/09	14	10.70	0	0.00	10.75	14	6,977	0.20%
2018/02/07	10	11.30	2	11.30	11.05	8	6,926	0.12%
2018/02/06	2	10.95	0	0.00	10.85	2	6,946	0.03%
2018/02/05	8	11.88	10	11.93	11.85	-2	6,866	-0.03%
2018/02/02	6	12.55	0	0.00	12.45	6	6,799	0.09%
2018/02/01	1	13.05	4	13.15	12.85	-3	6,761	-0.04%
2018/01/31	5	13.00	14	12.80	13.05	-9	6,776	-0.13%
2018/01/26	0	0.00	5	12.65	12.75	-5	6,514	-0.08%
2018/01/25	12	12.79	0	0.00	12.60	12	6,466	0.19%
2018/01/24	0	0.00	1	12.55	12.55	-1	6,401	-0.02%
2018/01/18	1	12.70	0	0.00	12.50	1	6,271	0.02%
2018/01/17	0	0.00	5	12.50	12.45	-5	6,067	-0.08%
2018/01/16	16	12.35	0	0.00	12.40	16	5,996	0.27%
2018/01/15	4	12.20	0	0.00	12.20	4	5,924	0.07%
2018/01/11	0	0.00	2	13.00	12.95	-2	5,662	-0.04%
2018/01/10	0	0.00	108.4	13.31	13.05	-108.4	5,506	-1.97%	大賣/鉅額交易
2018/01/09	0	0.00	1	12.70	12.80	-1	5,365	-0.02%
2018/01/08	59	13.27	17	13.15	13.15	42	5,139	0.82%
2018/01/05	78	12.14	0	0.00	12.80	78	4,280	1.82%
2018/01/04	3	11.63	3.4	11.38	11.65	-0.4	3,617	-0.01%
2018/01/03	7	11.00	5	10.80	10.95	2	3,259	0.06%