友訊 (2332)-國泰-板橋券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243張
產業
上市通信網路類股
491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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	2	18.35	18.25	-2	2,885	-0.07%
2024/05/16	0	0.00	6	17.98	18.15	-6	2,919	-0.21%
2024/05/15	2.3	17.95	0	0.00	17.85	2.3	2,936	0.08%
2024/05/14	1.4	18.25	0	0.00	18.25	1.4	2,987	0.05%
2024/05/13	0.4	18.01	0	0.00	18.15	0.4	2,982	0.01%
2024/05/10	1	18.10	0	0.00	18.10	1	2,996	0.03%
2024/05/09	0	0.00	3	18.13	17.95	-3	3,098	-0.10%
2024/05/08	7.1	18.06	1	18.10	18.05	6.1	3,100	0.20%
2024/05/07	0.1	17.80	1	17.85	17.90	-0.9	3,101	-0.03%
2024/05/06	0.1	18.00	0	0.00	17.90	0.1	3,099	0.00%
2024/05/03	2	17.90	2	18.15	17.85	0	3,106	0.00%
2024/05/02	0	17.85	0	0.00	18.00	0	3,102	0.00%
2024/04/30	2	17.80	0	0.00	17.90	2	3,122	0.06%
2024/04/29	2	17.80	0	17.75	17.85	2	3,233	0.06%
2024/04/26	0	0.00	0	17.71	17.70	0	3,231	0.00%
2024/04/25	0	17.65	0	0.00	17.65	0	3,228	0.00%
2024/04/24	0	0.00	1	17.65	17.75	-1	3,258	-0.03%
2024/04/23	1	17.55	6	17.65	17.55	-5	3,286	-0.15%
2024/04/22	0	0.00	4	17.75	17.50	-4	3,312	-0.12%
2024/04/19	2	17.30	5	17.20	17.20	-3	3,292	-0.09%
2024/04/18	5	17.60	0	0.00	17.60	5	3,263	0.15%
2024/04/16	12.6	17.42	1	17.25	17.30	11.6	3,278	0.35%
2024/04/15	2.6	18.06	22	18.10	17.90	-19.4	3,254	-0.60%
2024/04/12	24.3	17.90	0	0.00	18.10	24.3	3,246	0.75%
2024/04/11	13.7	17.95	0	0.00	17.90	13.7	3,211	0.43%
2024/04/10	1	18.35	0	0.00	18.35	1	3,160	0.03%
2024/04/09	5.3	18.42	3	18.45	18.30	2.3	3,157	0.07%
2024/04/08	4.2	18.35	0	0.00	18.40	4.2	3,193	0.13%
2024/04/03	10	18.42	4	18.45	18.40	6	3,184	0.19%
2024/04/02	1	18.70	3	18.65	18.55	-2	3,216	-0.06%
2024/04/01	10	18.60	10	18.65	18.70	0	3,228	0.00%
2024/03/29	1	18.60	0	18.55	18.60	1	3,243	0.03%
2024/03/28	5.2	18.64	0	18.55	18.55	5.2	3,246	0.16%
2024/03/27	0.1	18.64	3	18.55	18.60	-2.9	3,246	-0.09%
2024/03/26	2.2	18.52	27	18.74	18.50	-24.8	3,265	-0.76%
2024/03/25	0.1	18.90	0.1	18.90	18.85	0	3,270	0.00%
2024/03/22	14	18.66	78	18.68	18.70	-64	3,321	-1.93%
2024/03/21	1	18.55	7	18.59	18.65	-6	3,372	-0.18%
2024/03/20	3.2	18.46	1	18.50	18.45	2.2	3,389	0.07%
2024/03/19	17	18.67	1	18.70	18.70	16	3,423	0.47%
2024/03/18	3.1	18.72	0.6	18.77	18.85	2.4	3,496	0.07%
2024/03/15	4.4	18.61	0	0.00	18.55	4.4	3,534	0.12%
2024/03/14	11.3	18.50	10	18.65	18.50	1.3	3,575	0.04%
2024/03/13	24.2	18.74	0	0.00	18.70	24.2	3,605	0.67%
2024/03/12	0.1	18.90	2	19.03	18.95	-1.9	3,627	-0.05%
2024/03/11	13.5	18.86	1	18.85	18.95	12.5	3,704	0.34%
2024/03/08	23.4	19.03	13	19.02	18.85	10.4	3,901	0.27%
2024/03/07	14.1	19.62	51.1	19.31	19.20	-37	4,005	-0.92%
2024/03/06	17.2	19.56	5	19.55	19.50	12.2	4,070	0.30%
2024/03/05	7	19.55	0	0.00	19.70	7	4,347	0.16%
2024/03/04	5.1	19.74	48.3	19.67	19.65	-43.1	4,287	-1.01%
2024/03/01	2.2	19.18	0	0.00	19.10	2.2	4,119	0.05%
2024/02/29	11.3	19.28	10	19.25	19.35	1.3	4,093	0.03%
2024/02/27	2.3	19.63	19	19.63	19.15	-16.7	4,082	-0.41%
2024/02/26	13	19.50	22	19.60	19.40	-9	4,054	-0.22%
2024/02/23	0.6	19.36	2	19.60	19.30	-1.4	4,030	-0.04%
2024/02/22	4	19.65	2	19.80	19.60	2	4,046	0.05%
2024/02/21	5.2	19.65	14	19.63	19.60	-8.8	4,036	-0.22%
2024/02/20	35.5	19.73	38.7	19.92	19.95	-3.2	3,996	-0.08%
2024/02/19	11.1	19.49	1.5	19.65	19.40	9.6	3,815	0.25%
2024/02/16	9	19.48	4.3	19.53	19.55	4.7	3,839	0.12%
2024/02/15	22.4	19.41	12.7	19.49	19.40	9.7	3,810	0.26%
2024/02/05	3.7	19.12	4.2	19.00	18.95	-0.5	3,731	-0.01%
2024/02/02	13.8	19.51	8	19.35	19.35	5.8	3,719	0.16%
2024/02/01	35.2	19.73	16.8	19.75	19.70	18.3	3,723	0.49%
2024/01/31	1	19.20	0	0.00	19.35	1	3,641	0.03%
2024/01/30	2	19.35	0	19.40	19.35	2	3,672	0.05%
2024/01/29	0	19.25	10.2	19.50	19.50	-10.1	3,717	-0.27%
2024/01/26	1	19.40	1	19.55	19.35	0	3,744	0.00%
2024/01/25	2.3	19.41	15	19.47	19.45	-12.7	3,756	-0.34%
2024/01/24	18.1	19.55	23.1	19.64	19.50	-4.9	3,761	-0.13%
2024/01/23	12.1	19.55	7	19.60	19.65	5.1	3,783	0.13%
2024/01/22	7	18.90	2	18.90	19.00	5	3,668	0.14%
2024/01/19	0.2	18.65	3	18.72	18.70	-2.9	3,666	-0.08%
2024/01/18	5	18.62	22	19.05	18.50	-17	3,690	-0.46%
2024/01/17	11	18.55	1	18.55	18.60	10	3,681	0.27%
2024/01/16	12	19.07	12	19.20	18.80	0	3,684	0.00%
2024/01/15	10	19.18	0	0.00	19.20	10	3,671	0.27%
2024/01/12	2	19.00	0	19.14	19.10	2	3,705	0.05%
2024/01/11	0.7	19.10	10.2	19.20	19.10	-9.5	3,724	-0.25%
2024/01/10	18.5	19.02	4	19.08	19.05	14.5	3,792	0.38%
2024/01/09	2.1	19.08	12.5	19.12	19.20	-10.5	3,837	-0.27%
2024/01/08	5.1	19.40	4.1	19.55	19.35	0.9	3,868	0.02%
2024/01/05	1.2	19.43	31	19.50	19.40	-29.8	3,889	-0.77%
2024/01/04	6	19.56	4	19.75	19.50	2	3,914	0.05%
2024/01/03	1.3	19.87	2	20.00	19.90	-0.7	3,934	-0.02%
2024/01/02	38.1	20.19	4	20.15	20.05	34.1	3,931	0.87%
2023/12/29	2.1	19.95	0	0.00	19.95	2.1	3,884	0.05%
2023/12/28	13.1	19.99	10	20.01	20.10	3.1	3,908	0.08%
2023/12/27	104	19.65	4	19.70	19.80	100	3,899	2.56%	大買/
2023/12/26	1	19.50	5	19.65	19.60	-4	3,925	-0.10%
2023/12/25	5	19.45	5.8	19.62	19.30	-0.8	3,937	-0.02%
2023/12/22	5	19.45	1	19.70	19.45	4	3,963	0.10%
2023/12/21	1	19.55	5	19.45	19.55	-4	4,001	-0.10%
2023/12/19	8	19.60	0	19.55	19.35	8	4,034	0.20%
2023/12/18	4	20.00	7	20.06	19.80	-3	4,110	-0.07%
2023/12/15	5	19.85	6	19.88	19.80	-1	4,472	-0.02%
2023/12/14	6	19.74	11	19.77	19.80	-5	4,614	-0.11%
2023/12/13	5	20.14	3	20.10	19.80	2	4,622	0.04%
2023/12/12	2	19.98	3	20.00	19.75	-1	4,650	-0.02%
2023/12/11	23.1	19.93	10	20.17	19.80	13.1	4,740	0.28%
2023/12/08	17	19.97	11	20.08	20.00	6	4,773	0.13%
2023/12/07	5.3	19.98	11	19.96	20.00	-5.7	4,822	-0.12%
2023/12/06	6	20.32	4.6	20.37	20.20	1.4	4,889	0.03%
2023/12/05	204	20.23	201.1	20.30	20.25	2.9	4,902	0.06%	大買/大賣/
2023/12/04	20.2	20.42	65	20.45	20.45	-44.8	4,908	-0.91%
2023/12/01	82.3	20.14	54.1	20.20	20.15	28.2	4,873	0.58%
2023/11/30	103.2	20.23	19.1	20.19	20.40	84.1	4,859	1.73%	大買/
2023/11/29	0	19.30	0	0.00	19.25	0	4,757	0.00%
2023/11/28	0	0.00	1.5	19.18	19.20	-1.5	4,929	-0.03%
2023/11/27	1	19.25	4	19.11	19.00	-3	5,049	-0.06%
2023/11/22	3	19.32	2	19.30	19.30	1	5,940	0.02%
2023/11/21	4.3	19.35	4	19.32	19.30	0.3	6,510	0.00%
2023/11/20	12	19.06	1	19.20	19.05	11	7,012	0.16%
2023/11/17	15	18.93	6	18.91	18.95	9	7,665	0.12%
2023/11/16	0	18.70	6	18.82	18.85	-6	8,482	-0.07%
2023/11/15	16.1	18.72	2	18.63	18.55	14.1	9,314	0.15%
2023/11/14	1	18.70	1	18.70	18.70	0	9,980	0.00%
2023/11/13	1	18.45	1	18.50	18.45	0	10,557	0.00%
2023/11/10	10	18.45	10	18.45	18.40	0	11,187	0.00%
2023/11/09	1	18.50	0	18.60	18.40	1	11,493	0.01%
2023/11/08	0.2	18.75	1	18.80	18.70	-0.8	11,493	-0.01%
2023/11/07	22	18.76	20	18.70	18.65	2	11,485	0.02%
2023/11/06	1	18.95	10	18.93	19.00	-9	11,481	-0.08%
2023/11/03	2	18.63	2	18.70	18.65	0	11,438	0.00%
2023/11/02	1	18.55	1	18.80	18.55	0	11,430	0.00%
2023/11/01	0.1	18.30	6	18.40	18.35	-5.9	11,461	-0.05%
2023/10/31	10	18.40	2	18.92	18.30	8	11,466	0.07%
2023/10/30	1	18.65	0	18.60	18.55	1	11,500	0.01%
2023/10/27	0.3	18.63	0	18.65	18.45	0.3	11,523	0.00%
2023/10/26	0	18.57	6	18.60	18.35	-6	11,568	-0.05%
2023/10/25	1	18.85	1	18.95	18.85	0	11,596	0.00%
2023/10/24	2	18.78	5	18.66	18.85	-3	11,611	-0.03%
2023/10/23	1	18.50	0	0.00	18.50	1	11,634	0.01%
2023/10/20	32	18.20	5	18.50	18.55	27	11,654	0.23%
2023/10/19	1	18.50	1	18.60	18.70	0	11,696	0.00%
2023/10/18	16.3	18.62	6	18.57	18.55	10.2	11,729	0.09%
2023/10/17	23.3	19.18	4	19.06	18.95	19.3	11,785	0.16%
2023/10/16	13.1	19.27	5	19.35	19.25	8.1	11,914	0.07%
2023/10/13	8	19.77	4	19.68	19.65	4	12,001	0.03%
2023/10/12	5	19.85	10	19.80	20.00	-5	12,084	-0.04%
2023/10/11	14.3	19.87	7	19.81	19.70	7.3	12,103	0.06%
2023/10/06	6	20.13	1	20.15	20.15	5	12,113	0.04%
2023/10/05	6.1	20.36	6	20.43	20.35	0.1	12,157	0.00%
2023/10/04	0	0.00	0	20.15	20.25	0	12,249	0.00%
2023/10/03	7	20.39	0	20.50	20.25	7	12,311	0.06%
2023/10/02	6.1	20.58	5	20.46	20.65	1.1	12,400	0.01%
2023/09/28	12.3	20.22	6	20.15	20.10	6.3	12,461	0.05%
2023/09/27	14	19.96	6	19.97	20.05	8	12,566	0.06%
2023/09/26	41	20.31	37	20.15	20.10	4	12,762	0.03%
2023/09/25	3.2	20.29	18	20.23	20.35	-14.9	13,199	-0.11%
2023/09/22	11.3	19.94	3	19.98	19.90	8.3	13,386	0.06%
2023/09/21	18.2	19.98	2	20.05	19.90	16.2	13,530	0.12%
2023/09/20	45	20.76	16.4	20.71	20.35	28.6	13,698	0.21%
2023/09/19	15	21.12	21	21.20	21.10	-6	13,631	-0.04%
2023/09/18	4.2	21.04	5	21.01	20.85	-0.8	13,624	-0.01%
2023/09/15	31.1	21.15	41	20.94	21.00	-9.9	13,665	-0.07%
2023/09/14	28.2	21.37	8.1	21.40	21.20	20.1	13,596	0.15%
2023/09/13	10.2	21.22	2	21.15	21.10	8.2	13,585	0.06%
2023/09/12	36.3	21.54	19	21.61	21.45	17.3	13,828	0.12%
2023/09/11	29	21.90	66	21.71	21.70	-37	14,095	-0.26%
2023/09/08	11.2	22.84	13	22.76	22.60	-1.8	14,002	-0.01%
2023/09/07	20.3	23.23	17	23.23	23.05	3.3	13,929	0.02%
2023/09/06	12	24.12	11	24.15	23.85	1	13,788	0.01%
2023/09/05	20.6	24.18	23	24.17	24.05	-2.4	13,681	-0.02%
2023/09/04	14.1	24.22	47.1	24.21	24.00	-33	13,625	-0.24%
2023/09/01	16.2	24.78	44.1	24.87	24.70	-27.9	13,482	-0.21%
2023/08/31	31	25.11	30	25.22	25.05	1	13,413	0.01%
2023/08/30	54	25.49	38.4	25.27	25.10	15.6	13,465	0.12%
2023/08/29	143	25.44	139	25.30	25.05	4	13,510	0.03%	大買/大賣/
2023/08/28	174.1	26.07	157.4	26.06	25.55	16.7	13,347	0.12%	大買/大賣/
2023/08/25	161.5	26.12	154.5	26.12	25.85	7	12,969	0.05%	大買/大賣/
2023/08/24	54	25.82	80.6	25.63	25.65	-26.6	12,541	-0.21%
2023/08/23	146	25.81	151.2	25.69	25.40	-5.2	12,051	-0.04%	大買/大賣/
2023/08/22	264	25.61	200.4	25.27	25.25	63.6	11,505	0.55%	大買/大賣/
2023/08/21	171.2	24.75	186.7	25.02	25.40	-15.4	10,725	-0.14%	大買/大賣/
2023/08/18	161	23.77	171	23.54	23.50	-10	9,920	-0.10%	大買/大賣/
2023/08/17	43	22.41	80.5	22.49	22.95	-37.5	9,282	-0.40%
2023/08/16	170	21.63	117.1	21.61	21.40	52.9	8,851	0.60%	大買/大賣/
2023/08/15	14	20.95	52.1	20.67	21.15	-38.1	8,551	-0.45%
2023/08/14	8	19.38	8	19.35	19.25	0	8,335	0.00%
2023/08/11	12	19.50	12	19.56	19.45	0	8,357	0.00%
2023/08/10	8	19.69	30	19.60	19.50	-22	8,455	-0.26%
2023/08/09	31	19.90	39	19.93	19.90	-8	8,519	-0.09%
2023/08/08	5	20.08	1	20.00	19.95	4	8,578	0.05%
2023/08/07	2	20.33	13	20.23	20.30	-11	8,593	-0.13%
2023/08/04	0.1	19.50	0	0.00	19.95	0.1	8,556	0.00%
2023/08/02	19.1	19.63	7	19.74	19.70	12.1	8,548	0.14%
2023/08/01	7.2	20.16	7	20.05	20.10	0.2	8,481	0.00%
2023/07/31	2	20.53	6	20.40	20.15	-4	8,456	-0.05%
2023/07/28	42	19.90	53.1	19.99	20.00	-11.1	8,417	-0.13%
2023/07/27	0	20.10	30	20.08	20.20	-30	8,365	-0.36%
2023/07/26	11.1	20.21	0.5	20.30	20.00	10.6	8,338	0.13%
2023/07/25	2	20.52	3	20.62	20.60	-1	8,283	-0.01%
2023/07/24	5.2	20.44	7	20.51	20.25	-1.8	8,262	-0.02%
2023/07/21	8.1	20.73	9	20.67	20.85	-0.9	8,196	-0.01%
2023/07/20	29.4	20.84	15.7	20.92	20.65	13.7	8,173	0.17%
2023/07/19	51.3	22.14	42.2	22.43	21.50	9.2	8,036	0.11%
2023/07/18	15.5	22.14	10	22.26	21.90	5.5	7,922	0.07%
2023/07/17	28.2	22.35	24.7	22.27	22.45	3.5	7,832	0.04%
2023/07/14	13.4	21.74	5.1	21.65	21.80	8.3	7,763	0.11%
2023/07/13	45.2	21.77	8	21.67	21.45	37.2	7,781	0.48%
2023/07/12	10	21.65	7	21.64	21.45	3	7,805	0.04%
2023/07/11	17	22.01	36.6	22.00	21.95	-19.6	7,776	-0.25%
2023/07/10	4	22.44	40	22.53	22.50	-36	7,679	-0.47%
2023/07/07	3	22.20	9.1	22.28	22.15	-6.1	7,624	-0.08%
2023/07/06	4.1	22.28	8	22.40	22.45	-3.9	7,518	-0.05%
2023/07/05	9.8	22.24	18.2	22.31	22.25	-8.4	7,433	-0.11%
2023/07/04	55.6	22.56	10	22.50	22.55	45.6	7,337	0.62%
2023/07/03	62.9	22.82	58.1	22.88	23.15	4.7	7,169	0.07%
2023/06/30	11.3	21.78	17.3	21.75	21.85	-6	6,712	-0.09%
2023/06/29	19.1	21.38	22.9	21.40	21.45	-3.8	6,520	-0.06%
2023/06/28	43.1	21.29	43	21.42	21.15	0.1	6,379	0.00%
2023/06/27	69	21.33	28	20.96	20.70	41	6,202	0.66%
2023/06/26	28	21.12	13.3	21.36	21.05	14.8	6,024	0.24%
2023/06/21	4	20.63	9.4	21.01	21.05	-5.4	6,067	-0.09%
2023/06/20	4	20.05	0.3	20.30	20.25	3.7	6,010	0.06%
2023/06/19	6.3	20.03	48	20.10	19.95	-41.7	6,005	-0.69%
2023/06/16	19	20.86	55	20.94	20.60	-36	5,875	-0.61%
2023/06/15	76	21.56	82.1	20.74	21.85	-6.1	5,554	-0.11%
2023/06/14	0	0.00	81	20.43	20.45	-81	5,187	-1.56%
2023/06/13	1	20.50	1.1	20.56	20.50	-0.1	5,194	0.00%
2023/06/12	4.1	20.60	9.1	20.44	20.45	-5.1	5,178	-0.10%
2023/06/09	3	20.63	4	20.70	20.80	-1	5,123	-0.02%
2023/06/08	20	20.91	20.8	20.77	20.65	-0.8	5,146	-0.02%
2023/06/07	31	20.94	30.3	20.68	20.70	0.8	5,100	0.01%
2023/06/06	7.1	20.98	10	20.92	20.80	-2.9	5,069	-0.06%
2023/06/05	54.3	21.47	25	21.35	21.45	29.3	4,996	0.59%
2023/06/02	44.2	21.39	44.3	21.44	21.65	-0.1	4,862	0.00%
2023/06/01	11.2	20.96	13.1	21.00	20.95	-2	4,763	-0.04%
2023/05/31	31	20.93	86	20.89	20.90	-55	4,730	-1.16%
2023/05/30	71.2	20.48	34.6	20.44	20.60	36.6	4,667	0.79%
2023/05/29	1	19.80	19.7	20.00	19.95	-18.7	4,623	-0.40%
2023/05/26	13.2	19.63	17.2	19.54	19.50	-4	4,719	-0.08%
2023/05/25	7.5	20.14	4	20.19	20.20	3.5	4,685	0.07%
2023/05/24	6	20.32	50	20.35	20.25	-44	4,643	-0.95%
2023/05/23	10.7	20.12	14	20.17	20.10	-3.3	4,580	-0.07%
2023/05/22	65.8	20.14	70	20.20	20.35	-4.2	4,516	-0.09%
2023/05/19	90.2	19.90	61.2	19.85	20.05	29	4,386	0.66%
2023/05/18	45	19.05	24.9	19.15	19.20	20.1	4,153	0.48%
2023/05/17	27.2	19.15	37.1	18.96	18.90	-9.9	4,090	-0.24%
2023/05/16	8.1	19.09	10	19.12	19.05	-1.9	4,108	-0.05%
2023/05/15	9	18.87	4	18.95	19.25	5	4,194	0.12%
2023/05/12	10	17.75	16.4	17.60	18.55	-6.4	4,105	-0.16%
2023/05/11	10	17.75	16.4	17.60	17.50	-6.4	4,037	-0.16%
2023/05/10	1	18.00	0	0.00	17.85	1	4,010	0.02%
2023/05/09	23	18.02	21	18.15	18.10	2	3,994	0.05%
2023/05/08	0.4	18.00	2	18.00	18.05	-1.6	3,984	-0.04%
2023/05/05	17	18.20	0	0.00	18.00	17	3,978	0.43%
2023/05/04	4	18.00	11	17.98	18.00	-7	3,986	-0.18%
2023/05/03	5	17.75	0	0.00	17.70	5	3,983	0.13%
2023/05/02	0.1	17.70	4	17.78	17.90	-4	3,985	-0.10%
2023/04/28	2.1	17.67	0	0.00	17.65	2.1	3,997	0.05%
2023/04/27	25	17.58	31	17.55	17.55	-6	4,001	-0.15%
2023/04/26	11.1	17.35	0	0.00	17.40	11.1	4,001	0.28%
2023/04/25	5.1	17.47	15	17.65	17.40	-9.9	3,995	-0.25%
2023/04/24	18.1	17.90	15	17.85	17.85	3.1	3,961	0.08%
2023/04/21	38.1	18.05	46	17.82	17.75	-7.9	3,969	-0.20%
2023/04/20	11.2	18.60	2	18.83	18.55	9.2	3,906	0.24%
2023/04/19	6.1	18.97	8	18.98	18.95	-1.9	3,867	-0.05%
2023/04/18	11.1	19.00	3	19.03	19.00	8.1	3,884	0.21%
2023/04/17	28	19.18	8	19.22	19.30	20	3,808	0.52%
2023/04/14	0	18.75	2	18.85	18.85	-2	3,731	-0.05%
2023/04/13	14	18.78	5	18.71	18.60	9	3,694	0.24%
2023/04/12	25	18.99	4	18.95	18.95	21	3,676	0.57%
2023/04/11	93	18.81	1.2	18.79	18.80	91.8	3,635	2.53%
2023/04/10	0	18.65	7.1	18.45	18.65	-7.1	3,644	-0.20%
2023/04/07	24	18.63	24	18.78	18.75	0	3,704	0.00%
2023/04/06	25	18.80	29	18.77	18.85	-4	3,926	-0.10%
2023/03/31	3	18.25	1	18.40	18.20	2	3,907	0.05%
2023/03/30	0	0.00	150	18.25	18.35	-150	3,963	-3.78%	大賣/鉅額交易
2023/03/29	7.1	18.45	12.1	18.35	18.30	-5	4,340	-0.12%
2023/03/28	21	18.49	35.4	18.66	18.60	-14.4	4,519	-0.32%
2023/03/27	39.1	18.70	41	18.64	18.85	-1.9	4,384	-0.04%
2023/03/24	25.8	18.19	37.3	18.18	18.15	-11.5	4,212	-0.27%
2023/03/23	42.2	17.45	10.1	17.42	17.35	32.1	3,994	0.80%
2023/03/22	105.1	17.05	6	17.01	17.05	99.1	3,937	2.52%	大買/
2023/03/21	0	16.63	4	16.70	16.65	-4	3,908	-0.10%
2023/03/20	1.1	16.65	0	0.00	16.55	1.1	3,911	0.03%
2023/03/17	0.2	16.37	11	16.35	16.45	-10.8	3,900	-0.28%
2023/03/16	11.1	16.10	82	16.15	16.05	-70.9	3,887	-1.82%
2023/03/15	81.3	16.89	0	0.00	16.65	81.3	3,842	2.11%
2023/03/14	1	16.65	30	16.65	16.75	-29	3,824	-0.76%
2023/03/13	24	16.77	172	16.58	16.75	-148	3,811	-3.88%	大賣/鉅額交易
2023/03/10	31	16.94	11	17.06	16.95	20	3,757	0.53%
2023/03/09	25	17.48	3	17.40	17.35	22	3,739	0.59%
2023/03/08	12	17.53	15.7	17.56	17.65	-3.7	3,715	-0.10%
2023/03/07	2	17.55	4	17.55	17.50	-2	3,682	-0.05%
2023/03/06	5.1	17.73	10.1	17.93	17.55	-5	3,634	-0.14%
2023/03/03	2	17.55	7	17.58	17.55	-5	3,525	-0.14%
2023/03/02	0	17.50	13	17.50	17.50	-13	3,447	-0.38%
2023/03/01	13	17.16	4	17.25	17.20	9	3,345	0.27%
2023/02/24	13	17.25	30.8	17.12	17.20	-17.8	3,224	-0.55%
2023/02/23	11	17.00	51.1	16.85	16.80	-40.1	3,048	-1.32%
2023/02/22	31.5	16.72	1	16.60	16.75	30.5	2,946	1.04%
2023/02/21	5	16.70	0	16.65	16.85	5	2,910	0.17%
2023/02/20	78	16.79	2	16.80	16.75	76	2,906	2.61%
2023/02/17	1	16.75	4.5	16.64	16.65	-3.5	2,861	-0.12%
2023/02/16	6	16.77	14.2	16.84	16.60	-8.2	2,839	-0.29%
2023/02/15	0.1	16.30	3	16.22	16.20	-2.9	2,741	-0.11%
2023/02/14	12.7	16.21	14	16.33	16.35	-1.3	2,703	-0.05%
2023/02/13	64	16.05	64.2	16.22	16.25	-0.1	2,643	-0.01%
2023/02/10	5.1	15.30	0	15.40	15.30	5.1	2,454	0.21%
2023/02/09	0	0.00	2	15.55	15.55	-2	2,453	-0.08%
2023/02/07	1.3	15.52	4	15.54	15.55	-2.7	2,448	-0.11%
2023/02/06	1	15.70	1	15.75	15.60	0	2,451	0.00%
2023/02/03	20	15.65	16.4	15.65	15.60	3.6	2,442	0.15%
2023/02/02	21	15.75	5.2	15.70	15.70	15.9	2,429	0.65%
2023/02/01	1	15.65	6.5	15.54	15.55	-5.4	2,412	-0.23%
2023/01/31	2.5	15.23	5.5	15.36	15.35	-3	2,401	-0.13%
2023/01/30	2	15.30	0	0.00	15.25	2	2,387	0.08%
2023/01/17	0	0.00	4.2	15.13	15.05	-4.2	2,372	-0.18%
2023/01/16	3.1	15.10	0	0.00	15.00	3.1	2,361	0.13%
2023/01/13	6	15.08	1	15.25	15.05	5	2,350	0.21%
2023/01/12	6.5	15.32	3	15.27	15.30	3.5	2,395	0.15%
2023/01/11	11	15.37	0	0.00	15.35	11	2,395	0.46%
2023/01/10	4	15.44	3	15.50	15.55	1	2,393	0.04%
2023/01/09	10	15.57	1.2	15.51	15.55	8.8	2,397	0.37%
2023/01/06	29.3	15.46	21	15.51	15.60	8.3	2,400	0.34%
2023/01/05	1	15.05	0	0.00	15.05	1	2,406	0.04%
2023/01/04	0.1	15.25	3	15.09	15.10	-2.9	2,431	-0.12%
2023/01/03	0	14.80	2	14.70	14.80	-2	2,425	-0.08%
2022/12/30	1.2	14.88	0	0.00	14.85	1.2	2,440	0.05%
2022/12/29	12	14.80	1	14.85	14.75	11	2,486	0.44%
2022/12/28	5.3	15.05	1	14.95	14.85	4.3	2,505	0.17%
2022/12/27	28	15.42	35	15.32	15.35	-7	2,469	-0.28%
2022/12/26	38	15.94	35	16.05	15.80	3	2,385	0.13%
2022/12/23	6	15.63	7	15.66	15.60	-1	2,128	-0.05%
2022/12/22	27	15.76	45	15.67	15.60	-18	2,091	-0.86%
2022/12/21	354.4	15.97	264	15.94	15.80	90.4	2,031	4.45%	大買/大賣/
2022/12/20	6	16.10	19.1	16.15	16.15	-13.1	1,621	-0.81%
2022/12/19	12	14.72	0	0.00	14.70	12	1,413	0.85%
2022/12/16	0	0.00	4	14.85	14.95	-4	1,438	-0.28%
2022/12/15	0	15.05	0	0.00	15.05	0	1,430	0.00%
2022/12/14	0.2	15.13	0	0.00	15.05	0.2	1,455	0.01%
2022/12/13	4	14.95	9	15.11	15.05	-5	1,460	-0.34%
2022/12/12	2	14.90	0	0.00	14.95	2	1,485	0.13%
2022/12/09	0.1	14.60	10	14.55	14.60	-9.9	1,491	-0.67%
2022/12/08	0	14.70	0	0.00	14.65	0	1,521	0.00%
2022/12/07	0	14.75	0	0.00	14.65	0	1,544	0.00%
2022/12/06	0	14.95	0	0.00	14.80	0	1,619	0.00%
2022/12/05	0	15.25	1	15.15	15.05	-1	1,705	-0.06%
2022/12/02	0	0.00	2	15.30	15.25	-2	1,761	-0.11%
2022/12/01	2	15.25	20	15.21	15.15	-18	1,801	-1.00%
2022/11/30	0.1	15.00	5.8	15.01	15.00	-5.7	1,812	-0.32%
2022/11/29	3	14.29	7.8	14.52	14.85	-4.8	1,891	-0.25%
2022/11/28	7.2	14.45	0.1	14.45	14.45	7.1	1,964	0.36%
2022/11/25	20.1	14.58	0	0.00	14.55	20.1	1,991	1.01%
2022/11/24	0	14.60	1	14.70	14.60	-1	1,997	-0.05%
2022/11/23	2.1	14.60	0	0.00	14.55	2.1	1,999	0.11%
2022/11/22	2	14.20	0	0.00	14.55	2	2,030	0.10%
2022/11/21	0	14.45	0	0.00	14.30	0	2,145	0.00%
2022/11/18	2	14.45	0	0.00	14.50	2	2,168	0.09%
2022/11/17	0	0.00	1	14.70	14.65	-1	2,170	-0.05%
2022/11/16	3.1	14.47	1	14.80	14.50	2.1	2,186	0.10%
2022/11/15	0.1	14.95	0	0.00	14.85	0.1	2,221	0.00%
2022/11/14	0	15.00	0	0.00	15.00	0	2,240	0.00%
2022/11/11	2	14.90	0	0.00	14.90	2	2,278	0.09%
2022/11/09	0	15.12	0	0.00	15.05	0	3,088	0.00%
2022/11/08	4	15.08	0	0.00	14.95	4	3,093	0.13%
2022/11/07	0.1	14.95	0	0.00	14.95	0.1	3,093	0.00%
2022/11/03	1	14.90	0	0.00	15.00	1	3,132	0.03%
2022/11/01	0	14.65	1	14.70	14.70	-1	3,283	-0.03%
2022/10/31	5	14.60	0	0.00	14.55	5	3,355	0.15%
2022/10/28	3	14.50	0	0.00	14.40	3	3,438	0.09%
2022/10/26	1	14.65	0	0.00	14.65	1	3,690	0.03%
2022/10/24	0	14.70	1	14.75	14.60	-1	3,837	-0.03%
2022/10/21	7	14.46	0	0.00	14.50	7	3,915	0.18%
2022/10/20	1.1	14.61	0	0.00	14.80	1.1	3,999	0.03%
2022/10/19	4.1	15.00	1	15.00	15.00	3.1	3,951	0.08%
2022/10/18	0	15.05	2	15.20	15.10	-2	3,955	-0.05%
2022/10/17	0	14.70	0	0.00	14.85	0	3,952	0.00%
2022/10/14	1	14.70	1	15.00	15.00	0	3,961	0.00%
2022/10/13	4.1	14.69	0	0.00	14.20	4.1	3,960	0.10%
2022/10/12	0	14.65	8	14.90	15.25	-8	3,901	-0.21%
2022/10/11	3.1	14.70	10	14.90	14.70	-6.9	3,917	-0.18%
2022/10/06	0	15.35	1	15.25	15.15	-1	3,901	-0.03%
2022/10/05	19	15.30	0	0.00	15.30	19	3,852	0.49%
2022/10/03	0	14.60	0	0.00	14.55	0	3,863	0.00%
2022/09/30	0	14.20	0	0.00	14.70	0	3,877	0.00%
2022/09/29	5	14.60	0	0.00	14.60	5	3,878	0.13%
2022/09/28	5.1	14.90	0	0.00	14.25	5.1	3,868	0.13%
2022/09/26	5.1	15.29	10	15.12	15.00	-4.9	3,835	-0.13%
2022/09/23	0	0.00	5	15.85	15.80	-5	3,858	-0.13%
2022/09/22	6	16.20	4	16.15	16.15	2	3,843	0.05%
2022/09/21	0	16.75	0	0.00	16.25	0	3,826	0.00%
2022/09/20	10	16.70	0	16.50	16.75	10	3,797	0.26%
2022/09/19	0.2	16.60	9	16.71	16.75	-8.8	3,791	-0.23%
2022/09/16	1	17.30	2	17.23	17.10	-1	3,756	-0.03%
2022/09/15	6	17.48	1	17.60	17.45	5	3,742	0.13%
2022/09/14	2	17.28	4	17.23	17.30	-2	3,716	-0.05%
2022/09/13	4	17.61	5	17.94	17.50	-1	3,700	-0.03%
2022/09/12	4	17.72	2	17.68	17.75	2	3,649	0.06%
2022/09/08	4	17.41	3	17.50	17.40	1	3,622	0.03%
2022/09/07	0	0.00	13	17.35	17.40	-13	3,561	-0.37%
2022/09/06	4	17.08	0	0.00	16.95	4	3,516	0.11%
2022/09/05	3	17.53	2	17.43	17.10	1	3,477	0.03%
2022/09/02	1.1	17.30	9	17.29	17.30	-7.9	3,402	-0.23%
2022/09/01	1	16.90	2.5	16.90	17.00	-1.5	3,311	-0.05%
2022/08/31	0	0.00	1	16.65	16.75	-1	3,279	-0.03%
2022/08/30	0	0.00	5.4	16.58	16.65	-5.4	3,260	-0.17%
2022/08/29	17.1	16.46	8	16.50	16.40	9.1	3,276	0.28%
2022/08/26	8	17.20	12	17.36	17.10	-4	3,414	-0.12%
2022/08/25	0	0.00	1	17.05	17.10	-1	3,289	-0.03%
2022/08/23	2	16.80	0	0.00	16.70	2	3,258	0.06%
2022/08/22	2.1	16.84	18	16.61	16.85	-15.9	3,235	-0.49%
2022/08/19	3	16.45	3	16.45	16.50	0	3,179	0.00%
2022/08/18	13.1	16.38	5	16.40	16.40	8.1	3,157	0.26%
2022/08/17	29	16.76	12	16.80	16.60	17	3,109	0.55%
2022/08/16	46	17.29	32.5	17.33	17.20	13.5	3,011	0.45%
2022/08/15	0	0.00	1	16.80	16.75	-1	2,293	-0.04%
2022/08/12	2	16.90	0	0.00	16.85	2	2,290	0.09%
2022/08/11	0	0.00	12	16.88	16.85	-12	2,287	-0.52%
2022/08/10	0	17.20	3	17.12	17.10	-3	2,260	-0.13%
2022/08/09	10.5	16.95	14	17.03	17.05	-3.5	2,240	-0.16%
2022/08/08	6.3	17.54	10.3	17.59	17.40	-4	2,189	-0.18%
2022/08/05	1	16.85	9	17.28	17.30	-8	2,083	-0.38%
2022/08/04	1	17.00	1	17.25	16.75	0	2,026	0.00%
2022/08/03	15	16.91	37	17.15	16.60	-22	1,952	-1.13%
2022/08/02	67	17.72	30.5	17.50	17.25	36.5	1,876	1.95%
2022/08/01	4	17.30	3	17.47	17.40	1	1,731	0.06%
2022/07/29	13	17.10	13	17.20	17.20	0	1,682	0.00%
2022/07/28	12.5	16.81	2.1	16.71	16.55	10.4	1,594	0.65%
2022/07/27	3	16.78	14	16.74	16.90	-11	1,578	-0.70%
2022/07/26	0	0.00	20	16.43	16.30	-20	1,488	-1.34%
2022/07/25	0	16.50	1	16.45	16.50	-1	1,485	-0.07%
2022/07/22	0.2	16.25	20	16.40	16.35	-19.8	1,485	-1.33%
2022/07/21	1	16.30	0	0.00	16.30	1	1,493	0.07%
2022/07/20	9	16.27	64	16.36	16.10	-55	1,474	-3.73%
2022/07/19	29	16.18	1	16.25	16.15	28	1,481	1.89%
2022/07/18	13	16.14	32.4	16.19	16.25	-19.4	1,491	-1.30%
2022/07/15	0	15.60	20	15.60	15.65	-20	1,477	-1.35%
2022/07/14	5	15.21	74	15.43	15.60	-69	1,522	-4.53%
2022/07/13	0	0.00	67	15.25	15.20	-67	1,523	-4.40%
2022/07/12	25	15.59	5	15.20	15.20	20	1,527	1.31%
2022/07/11	0.1	15.30	1	15.40	15.40	-1	1,485	-0.06%
2022/07/08	0	0.00	1	15.25	15.25	-1	1,484	-0.07%
2022/07/07	0.1	15.00	2	14.85	15.05	-1.9	1,472	-0.13%
2022/07/04	0	0.00	3	14.42	14.60	-3	1,491	-0.20%
2022/07/01	1.4	14.13	12	14.00	14.40	-10.6	1,500	-0.70%
2022/06/30	0.2	14.58	0	0.00	14.50	0.2	1,446	0.01%
2022/06/29	0	14.90	1	14.90	14.95	-1	1,444	-0.07%
2022/06/28	1.2	15.00	0	0.00	15.00	1.2	1,481	0.08%
2022/06/27	0.4	15.06	0	0.00	15.10	0.4	1,527	0.03%
2022/06/24	0.1	14.90	0	0.00	14.75	0.1	1,529	0.01%
2022/06/23	0.1	14.65	0	0.00	14.65	0.1	1,534	0.01%
2022/06/21	0	14.70	2	14.75	14.85	-2	1,547	-0.13%
2022/06/20	3.6	14.51	0	0.00	14.35	3.6	1,578	0.23%
2022/06/17	3.4	14.98	0	0.00	14.85	3.4	1,555	0.22%
2022/06/16	1	15.10	0	0.00	15.10	1	1,521	0.07%
2022/06/14	1	15.10	0	0.00	15.25	1	1,528	0.07%
2022/06/13	2	15.30	0	0.00	15.25	2	1,536	0.13%
2022/06/09	0	0.00	1	15.75	15.85	-1	1,525	-0.07%
2022/06/08	1	15.75	0	0.00	15.70	1	1,524	0.07%
2022/06/07	5.2	15.70	0	0.00	15.70	5.2	1,541	0.34%
2022/06/06	3	15.92	4	15.95	16.05	-1	1,533	-0.07%
2022/05/30	0	15.60	1	15.60	15.60	-1	1,444	-0.07%
2022/05/26	0	15.45	0	0.00	15.30	0	1,463	0.00%
2022/05/25	0	15.45	0	0.00	15.40	0	1,470	0.00%
2022/05/24	1	15.55	1	15.65	15.30	0	1,493	0.00%
2022/05/23	2.1	15.49	0	0.00	15.50	2.1	1,490	0.14%
2022/05/18	12	15.11	0	0.00	15.20	12	1,497	0.80%
2022/05/13	0	0.00	2	15.20	15.15	-2	1,491	-0.13%
2022/05/12	0	15.30	12	15.28	15.15	-12	1,498	-0.80%
2022/05/11	0	0.00	3.5	15.41	15.50	-3.5	1,481	-0.24%
2022/05/10	10.2	15.45	54	15.16	15.50	-43.8	1,486	-2.95%
2022/05/09	0.1	15.45	103	15.65	15.40	-102.9	1,485	-6.93%	大賣/鉅額交易
2022/05/06	1	15.95	0	0.00	16.00	1	1,459	0.07%
2022/05/05	4.1	16.22	0	0.00	16.20	4.1	1,463	0.28%
2022/05/04	5	16.06	0	0.00	16.10	5	1,460	0.34%
2022/04/29	0	16.95	0	0.00	16.95	0	1,415	0.00%
2022/04/28	3.1	16.60	5	16.73	16.80	-2	1,441	-0.14%
2022/04/27	2	16.15	20	16.05	16.40	-18	1,436	-1.25%
2022/04/26	20	16.75	0.3	16.75	16.65	19.8	1,427	1.38%
2022/04/25	3	16.75	18.3	16.89	16.55	-15.3	1,433	-1.06%
2022/04/22	13.5	17.42	8	17.53	17.60	5.5	1,411	0.39%
2022/04/21	7	17.49	6	17.28	17.25	1	1,411	0.07%
2022/04/20	17	17.55	10	17.48	17.60	7	1,393	0.50%
2022/04/19	2	17.13	0	0.00	17.10	2	1,346	0.15%
2022/04/18	2	16.85	1	16.60	16.65	1	1,347	0.07%
2022/04/15	0.1	16.55	0	0.00	16.55	0.1	1,460	0.00%
2022/04/14	3	16.60	0	0.00	16.60	3	1,519	0.20%
2022/04/13	1	16.60	1	16.50	16.50	0	1,548	0.00%
2022/04/12	1	16.20	0	0.00	16.25	1	1,583	0.06%
2022/04/11	0	0.00	20.2	16.20	16.25	-20.2	1,596	-1.27%
2022/04/08	1.1	16.26	1	16.35	16.25	0.1	1,621	0.01%
2022/04/07	2	16.30	1.5	16.40	16.35	0.5	1,647	0.03%
2022/04/06	1	16.45	1	16.60	16.60	0	1,672	0.00%
2022/04/01	0.2	16.65	0	0.00	16.70	0.2	1,848	0.01%
2022/03/31	0.2	17.00	0.3	16.85	16.85	-0.1	1,869	-0.01%
2022/03/30	0	17.30	9	17.30	17.45	-9	1,871	-0.48%
2022/03/29	0	17.30	0.6	17.10	17.10	-0.6	1,897	-0.03%
2022/03/28	1	17.30	0	0.00	17.30	1	1,902	0.05%
2022/03/25	2.1	17.20	15	17.37	17.30	-12.9	1,906	-0.68%
2022/03/24	1.3	17.17	0	0.00	17.25	1.3	1,900	0.07%
2022/03/23	0	17.13	15.9	17.16	17.15	-15.9	1,929	-0.82%
2022/03/22	1.2	16.86	0	0.00	16.80	1.2	1,938	0.06%
2022/03/21	0	16.77	1.1	16.80	16.85	-1.1	1,946	-0.06%
2022/03/18	1	16.65	8	16.65	16.65	-7	1,937	-0.36%
2022/03/17	0.2	16.30	2	16.38	16.50	-1.8	1,946	-0.09%
2022/03/16	0	16.10	3	16.10	16.05	-3	2,020	-0.15%
2022/03/15	0.1	15.91	0	0.00	15.90	0.1	2,038	0.00%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.98	0	0.00	15.95	0	2,074	0.00%
2022/03/10	0	15.70	0.3	15.80	16.00	-0.3	2,084	-0.01%
2022/03/09	0.2	15.35	0	0.00	15.35	0.2	2,077	0.01%
2022/03/08	15.1	15.65	0	0.00	15.35	15.1	2,089	0.72%
2022/03/07	6.2	16.00	0	0.00	15.95	6.2	2,050	0.30%
2022/03/04	9	16.65	0	0.00	16.65	9	2,041	0.44%
2022/03/03	0	0.00	10	16.74	16.70	-10	2,081	-0.48%
2022/03/02	2	16.63	0	0.00	16.65	2	2,130	0.09%
2022/03/01	0.1	16.90	1	16.85	16.85	-0.9	2,175	-0.04%
2022/02/24	1.3	16.63	0	0.00	16.45	1.3	2,329	0.06%
2022/02/23	0	16.80	0	0.00	16.85	0	2,631	0.00%
2022/02/22	1	16.80	0	0.00	16.85	1	2,662	0.04%
2022/02/18	0	17.12	7	17.15	17.15	-7	2,804	-0.25%
2022/02/17	2	16.85	0	0.00	16.75	2	2,835	0.07%
2022/02/16	0.1	16.70	0	0.00	16.75	0.1	2,929	0.00%
2022/02/15	2.2	16.70	11	16.61	16.60	-8.8	2,991	-0.29%
2022/02/14	4	16.71	0	0.00	16.75	4	3,115	0.13%
2022/02/11	0	17.13	4	17.10	17.05	-4	3,226	-0.12%
2022/02/10	0	17.05	0	0.00	17.10	0	3,315	0.00%
2022/02/08	0	16.87	3	17.10	17.20	-3	3,549	-0.08%
2022/02/07	0.2	16.78	0	0.00	16.80	0.2	3,654	0.01%
2022/01/26	12	16.44	1.2	16.46	16.45	10.8	3,782	0.29%
2022/01/25	0.1	16.35	1	16.35	16.35	-0.9	3,890	-0.02%
2022/01/24	0.1	16.60	0	0.00	16.55	0.1	4,105	0.00%
2022/01/21	1	16.85	0	0.00	16.85	1	4,128	0.02%
2022/01/20	0.1	17.20	0	0.00	17.20	0.1	4,161	0.00%
2022/01/18	1.2	17.22	1	17.30	17.30	0.2	4,241	0.00%
2022/01/17	0	0.00	0	17.30	17.45	0	4,292	0.00%
2022/01/14	1.1	17.05	7.1	17.07	17.10	-6	4,309	-0.14%
2022/01/13	1	17.35	2	17.40	17.40	-1	4,331	-0.02%
2022/01/12	2.1	17.45	0	0.00	17.40	2.1	4,461	0.05%
2022/01/11	1	17.50	0	0.00	17.40	1	4,541	0.02%
2022/01/10	3.1	17.61	5.6	17.55	17.55	-2.5	4,560	-0.05%
2022/01/07	20	17.59	0.6	17.63	17.65	19.4	4,468	0.43%
2022/01/06	1.2	18.10	10	18.10	18.05	-8.8	4,432	-0.20%
2022/01/05	10	18.32	73.6	18.30	18.30	-63.6	4,439	-1.43%
2022/01/04	2	18.60	0	0.00	18.55	2	4,433	0.05%
2022/01/03	10.2	18.75	3	18.70	18.70	7.2	4,470	0.16%
2021/12/30	1.1	18.89	4	18.95	19.00	-2.9	4,460	-0.07%
2021/12/29	0	0.00	6	18.72	18.75	-6	4,462	-0.13%
2021/12/28	11.3	18.69	2	18.83	18.65	9.3	4,484	0.21%
2021/12/27	3	18.72	38	18.57	18.70	-35	4,343	-0.81%
2021/12/24	1.1	18.65	1	18.75	18.60	0.1	4,372	0.00%
2021/12/23	4	18.66	25	18.96	19.00	-21	4,412	-0.48%
2021/12/22	2	18.40	0	0.00	18.35	2	4,364	0.05%
2021/12/21	0	18.40	0.9	18.45	18.45	-0.9	4,365	-0.02%
2021/12/20	0.1	18.25	11	18.33	18.35	-10.9	4,354	-0.25%
2021/12/17	3	18.52	0	0.00	18.35	3	4,350	0.07%
2021/12/16	0	0.00	3	18.83	18.90	-3	4,316	-0.07%
2021/12/15	1.1	18.35	1.6	18.40	18.35	-0.5	4,269	-0.01%
2021/12/14	24	18.45	6	18.47	18.30	18	4,281	0.42%
2021/12/13	5	18.95	13.4	18.95	18.90	-8.4	4,277	-0.20%
2021/12/10	22	18.90	4.9	18.88	19.05	17.1	4,282	0.40%
2021/12/09	16	18.82	0	0.00	18.65	16	4,212	0.38%
2021/12/08	12.8	18.54	15.3	18.57	18.70	-2.5	4,197	-0.06%
2021/12/07	3	18.35	3	18.25	18.25	0	4,194	0.00%
2021/12/06	0.1	18.20	0	0.00	18.15	0.1	4,192	0.00%
2021/12/03	1	18.20	0	0.00	18.20	1	4,189	0.02%
2021/12/02	21.2	18.19	14.8	18.27	18.10	6.4	4,205	0.15%
2021/12/01	2	18.20	1.3	18.28	18.25	0.7	4,208	0.02%
2021/11/30	0	0.00	55	18.41	18.35	-55	4,244	-1.30%
2021/11/29	6.1	18.37	1	18.00	18.35	5.1	4,246	0.12%
2021/11/26	16.1	19.01	2	19.25	18.85	14.1	4,214	0.33%
2021/11/25	22.2	19.60	21.2	19.87	19.50	1	4,179	0.02%
2021/11/24	17.2	20.19	25.1	20.18	20.00	-8	4,163	-0.19%
2021/11/23	17	20.45	8.6	20.56	20.20	8.4	4,171	0.20%
2021/11/22	67	21.79	42.3	21.98	21.45	24.7	4,095	0.60%
2021/11/10	17.1	19.21	2	19.17	19.45	15	3,891	0.39%
2021/11/09	6	19.53	18.1	19.56	19.35	-12.1	3,899	-0.31%
2021/11/08	16.1	19.76	10	19.72	19.40	6.1	3,946	0.15%
2021/11/05	19	21.02	2	20.90	20.65	17	3,870	0.44%
2021/11/04	9.5	21.09	16	20.98	21.00	-6.5	3,878	-0.17%
2021/11/03	10	20.88	12.4	20.86	20.80	-2.4	3,873	-0.06%
2021/11/02	31	20.78	47	20.71	20.80	-16	3,869	-0.41%
2021/11/01	21	21.03	24	21.06	21.20	-3	3,777	-0.08%
2021/10/29	4	20.90	7.6	20.73	20.50	-3.6	3,691	-0.10%
2021/10/28	7	20.95	20	20.85	20.80	-13	3,633	-0.36%
2021/10/27	12.4	20.85	18.2	21.03	21.00	-5.8	3,530	-0.16%
2021/10/26	13	20.47	7	20.48	20.80	6	3,468	0.17%
2021/10/25	42	20.85	17	20.68	20.65	25	3,480	0.72%
2021/10/22	13	20.53	42	20.55	20.50	-29	3,424	-0.85%
2021/10/21	36	20.39	68	20.25	20.50	-32	3,439	-0.93%
2021/10/20	13	19.60	0	0.00	19.65	13	3,366	0.39%
2021/10/19	0.1	19.75	1	19.85	19.80	-0.9	3,913	-0.02%
2021/10/18	6	19.30	0	19.35	19.40	6	4,373	0.14%
2021/10/15	0	0.00	18	19.54	19.60	-18	4,389	-0.41%
2021/10/14	24	19.38	2.2	19.20	19.35	21.8	4,367	0.50%
2021/10/13	1	18.85	72	18.89	18.80	-71	4,333	-1.64%
2021/10/12	1	19.00	3	19.07	19.20	-2	4,351	-0.05%
2021/10/08	119	19.14	29	18.95	18.90	90	4,537	1.98%	大買/
2021/10/07	22	19.08	23	19.03	19.20	-1	4,439	-0.02%
2021/10/06	2	18.60	0	18.40	18.15	2	4,452	0.04%
2021/10/05	3	18.40	3	18.28	18.40	0	4,462	0.00%
2021/10/04	0	0.00	25	17.93	17.80	-25	4,485	-0.56%
2021/10/01	2	18.25	11	18.40	18.10	-9	4,517	-0.20%
2021/09/30	22	18.73	5	18.55	18.75	17	4,558	0.37%
2021/09/29	42	18.69	22	18.51	18.45	20	4,688	0.43%
2021/09/28	0	0.00	56	18.26	18.45	-56	5,006	-1.12%
2021/09/27	5	18.45	6	18.25	18.25	-1	5,008	-0.02%
2021/09/24	9.2	18.85	22	18.48	18.30	-12.9	5,024	-0.26%
2021/09/23	3	18.23	21	18.14	18.45	-18	4,985	-0.36%
2021/09/22	31	18.02	4.2	18.26	18.25	26.8	4,984	0.54%
2021/09/17	61	18.10	9	17.81	18.15	52	4,971	1.05%
2021/09/16	0	0.00	0	17.20	17.25	0	4,993	0.00%
2021/09/15	12	17.30	1.1	17.26	17.20	10.9	5,004	0.22%
2021/09/14	0	0.00	2	17.25	17.20	-2	5,041	-0.04%
2021/09/13	2	17.20	1.3	17.22	17.25	0.7	5,083	0.01%
2021/09/08	10	16.85	0	0.00	16.75	10	5,189	0.19%
2021/09/07	13	17.18	0	0.00	17.10	13	5,201	0.25%
2021/09/06	0	0.00	10	17.14	17.05	-10	5,204	-0.19%
2021/09/03	2	17.50	0	0.00	17.45	2	5,232	0.04%
2021/09/02	10.2	17.75	0	17.59	17.40	10.2	5,261	0.19%
2021/09/01	0	0.00	3	17.68	17.75	-3	5,267	-0.06%
2021/08/31	0	0.00	11	17.20	17.20	-11	5,350	-0.21%
2021/08/30	0	0.00	20	17.55	17.35	-20	5,365	-0.37%
2021/08/27	0	0.00	3	17.50	17.45	-3	5,384	-0.06%
2021/08/26	7	17.49	0	0.00	17.45	7	5,389	0.13%
2021/08/25	0	0.00	2	17.40	17.75	-2	5,417	-0.04%
2021/08/24	0	0.00	11	17.18	17.15	-11	5,428	-0.20%
2021/08/23	0.2	16.70	2	16.65	16.85	-1.8	5,493	-0.03%
2021/08/20	8	16.43	0	0.00	16.45	8	5,515	0.15%
2021/08/19	4	16.44	0	0.00	16.45	4	5,520	0.07%
2021/08/18	7	16.39	0	0.00	16.80	7	5,511	0.13%
2021/08/17	10	16.44	3	16.45	16.45	7	5,516	0.13%
2021/08/16	13.1	16.57	4	16.66	16.50	9.1	5,489	0.17%
2021/08/13	4.1	17.79	0	0.00	17.70	4.1	5,407	0.08%
2021/08/12	5.1	17.86	3	18.12	18.05	2.1	5,421	0.04%
2021/08/10	5	18.32	1	18.25	18.35	4	5,674	0.07%
2021/08/09	17.3	18.86	0	0.00	18.70	17.3	5,716	0.30%
2021/08/06	0	0.00	14	19.42	19.50	-14	5,713	-0.25%
2021/08/05	1	19.15	2	19.15	19.10	-1	5,794	-0.02%
2021/08/03	0	0.00	1	19.15	19.20	-1	6,092	-0.02%
2021/08/02	11	19.41	1	19.35	19.40	10	6,110	0.16%
2021/07/30	1	19.90	0	0.00	19.35	1	6,168	0.02%
2021/07/29	0	0.00	0.1	20.00	20.00	-0.1	6,186	0.00%
2021/07/28	52.5	19.49	58	19.34	19.35	-5.5	6,150	-0.09%
2021/07/27	62	20.14	163	19.83	19.50	-101	6,230	-1.62%	大賣/鉅額交易
2021/07/26	56	20.47	62	20.16	20.15	-6	6,289	-0.10%
2021/07/23	358	20.65	302.9	20.57	20.60	55.1	6,215	0.89%	大買/大賣/
2021/07/22	223	20.06	130.1	20.40	20.45	92.9	5,744	1.62%	大買/大賣/
2021/07/21	5	18.69	6	18.57	18.60	-1	5,427	-0.02%
2021/07/19	1	19.05	3	19.00	19.10	-2	5,613	-0.04%
2021/07/16	2	19.25	0	0.00	19.20	2	6,024	0.03%
2021/07/15	21	19.33	26	19.47	19.45	-5	6,085	-0.08%
2021/07/14	1	18.95	4	19.00	18.90	-3	5,965	-0.05%
2021/07/13	1.2	18.97	3	19.25	18.75	-1.8	6,038	-0.03%
2021/07/12	1.1	18.60	4	18.79	18.55	-2.9	6,027	-0.05%
2021/07/09	10	18.60	4	18.55	18.60	6	6,066	0.10%
2021/07/08	16	18.86	1	18.75	18.80	15	6,295	0.24%
2021/07/07	17.2	18.96	5	19.05	18.95	12.2	6,468	0.19%
2021/07/06	36	19.40	2	19.47	19.35	34	6,849	0.50%
2021/07/05	25	20.04	23	20.15	20.15	2	6,920	0.03%
2021/07/02	0	0.00	11	19.40	19.30	-11	6,741	-0.16%
2021/07/01	0.2	19.05	4	19.39	19.00	-3.8	6,825	-0.06%
2021/06/30	4	19.01	0	0.00	19.05	4	6,839	0.06%
2021/06/29	3	19.10	0	0.00	19.05	3	6,873	0.04%
2021/06/25	2	19.68	3	19.43	19.40	-1	6,920	-0.01%
2021/06/24	15	18.96	0	0.00	18.95	15	6,986	0.21%
2021/06/23	0	0.00	2	18.82	18.95	-2	7,038	-0.03%
2021/06/22	1	18.15	4	18.29	18.10	-3	7,074	-0.04%
2021/06/21	5	18.31	0	18.40	18.40	5	7,088	0.07%
2021/06/18	12	18.85	0	0.00	18.80	12	7,116	0.17%
2021/06/17	1	18.75	6	19.00	19.15	-5	7,205	-0.07%
2021/06/16	1	19.25	0	0.00	18.85	1	7,241	0.01%
2021/06/15	11	19.20	10	19.25	19.20	1	7,455	0.01%
2021/06/11	3.1	19.39	5	19.20	19.25	-1.9	7,475	-0.03%
2021/06/10	4	19.65	2	19.90	19.75	2	7,454	0.03%
2021/06/08	6	19.95	0	0.00	19.45	6	7,485	0.08%
2021/06/07	1	19.55	1	19.60	19.70	0	7,430	0.00%
2021/06/04	2	19.60	1	19.65	19.50	1	7,427	0.01%
2021/06/03	32	19.75	0.1	19.80	19.75	31.9	7,463	0.43%
2021/06/02	3	19.93	3	19.97	19.80	0	7,505	0.00%
2021/06/01	5	20.21	1	20.30	20.20	4	7,488	0.05%
2021/05/31	0	0.00	12	19.95	20.05	-12	7,504	-0.16%
2021/05/28	2	19.45	2	19.50	19.35	0	7,466	0.00%
2021/05/27	5	19.05	5	19.21	19.05	0	7,495	0.00%
2021/05/26	4.5	19.24	6	19.20	19.20	-1.5	7,544	-0.02%
2021/05/25	5.3	19.30	11	19.47	19.20	-5.7	7,579	-0.08%
2021/05/24	6	18.90	0	0.00	18.90	6	7,582	0.08%
2021/05/21	2.1	18.74	1	18.85	18.85	1.1	7,613	0.01%
2021/05/20	4	18.48	2	18.75	18.35	2	7,723	0.03%
2021/05/19	19	19.39	33	19.12	18.85	-14	7,749	-0.18%
2021/05/18	2	18.40	6	17.93	18.40	-4	7,543	-0.05%
2021/05/17	1	17.10	9.1	17.22	17.05	-8.1	7,551	-0.11%
2021/05/14	5	18.68	5	18.51	18.20	0	7,535	0.00%
2021/05/13	4	18.48	5	18.12	18.60	-1	7,498	-0.01%
2021/05/12	6.1	17.71	6.1	17.73	17.85	0.1	7,476	0.00%
2021/05/11	20	19.57	3	19.98	19.30	17	7,309	0.23%
2021/05/10	0	21.00	7	20.85	20.70	-7	7,241	-0.10%
2021/05/07	3	20.23	2	20.65	21.25	1	7,273	0.01%
2021/05/06	13	20.05	0.1	20.10	20.00	13	7,257	0.18%
2021/05/05	13.1	20.44	2	20.40	20.30	11.1	7,216	0.15%
2021/05/04	5	20.39	8	20.94	20.40	-3	7,273	-0.04%
2021/05/03	25	21.62	17	21.75	21.25	8	7,374	0.11%
2021/04/29	3	22.90	9	22.87	22.85	-6	7,364	-0.08%
2021/04/28	6	23.20	15	23.22	23.20	-9	7,494	-0.12%
2021/04/27	18	23.28	11	23.33	23.60	7	7,501	0.09%
2021/04/26	23	22.70	2	22.75	22.70	21	7,364	0.29%
2021/04/23	17	22.86	3	22.87	22.80	14	7,366	0.19%
2021/04/22	20	23.54	25	23.72	23.15	-5	7,341	-0.07%
2021/04/21	14	23.47	3	23.42	23.35	11	6,992	0.16%
2021/04/20	20	23.67	4	23.73	23.70	16	6,993	0.23%
2021/04/19	20	23.82	6	23.73	23.65	14	7,106	0.20%
2021/04/16	22	23.90	10.1	23.93	23.85	11.9	7,109	0.17%
2021/04/15	31	24.01	3	24.10	24.15	28	7,356	0.38%
2021/04/14	22	23.79	9	23.61	23.70	13	7,381	0.18%
2021/04/13	28.5	25.28	37.4	25.88	24.95	-8.9	7,423	-0.12%
2021/04/12	74	26.07	60.2	26.08	26.10	13.8	7,719	0.18%
2021/04/09	38.3	24.81	46	24.93	25.25	-7.7	7,419	-0.10%
2021/04/08	19	24.69	96.1	24.43	25.05	-77.1	7,311	-1.05%
2021/04/07	4	24.30	3	24.50	24.30	1	7,251	0.01%
2021/04/06	5	24.12	11	24.28	24.25	-6	7,414	-0.08%
2021/04/01	8.1	24.12	1	24.20	24.10	7.1	7,472	0.10%
2021/03/31	16	24.53	2	24.70	24.40	14	7,565	0.19%
2021/03/30	3.2	24.26	0	0.00	24.45	3.2	8,201	0.04%
2021/03/29	12.1	24.18	1	24.25	24.10	11.1	8,294	0.13%
2021/03/26	5	24.46	0	0.00	24.35	5	8,355	0.06%
2021/03/25	4.1	24.98	3	25.20	24.70	1.1	8,476	0.01%
2021/03/24	4	24.75	3	24.98	24.65	1	8,573	0.01%
2021/03/23	1.1	24.60	20	24.90	24.65	-18.9	8,756	-0.22%
2021/03/22	6	24.87	21.1	24.63	24.90	-15.1	8,859	-0.17%
2021/03/19	0	24.43	1	24.25	24.20	-1	8,967	-0.01%
2021/03/18	41.1	24.83	6	24.58	24.40	35.1	9,205	0.38%
2021/03/17	1	24.30	5	24.44	24.30	-4	9,666	-0.04%
2021/03/16	4	24.15	6	24.09	24.05	-2	10,214	-0.02%
2021/03/15	2	24.10	0	24.30	24.10	2	10,930	0.02%
2021/03/12	2.1	24.20	2	24.40	24.30	0.1	11,261	0.00%
2021/03/11	1	24.15	0	0.00	24.15	1	11,671	0.01%
2021/03/10	0	23.50	2	23.50	23.50	-2	12,307	-0.02%
2021/03/09	9	23.02	7	22.99	23.05	2	12,599	0.02%
2021/03/08	3	23.55	1	23.30	23.30	2	12,988	0.02%
2021/03/05	2	23.40	5	23.58	23.60	-3	13,490	-0.02%
2021/03/04	20	23.97	5	24.12	23.80	15	13,934	0.11%
2021/03/03	2	24.15	2	24.25	24.55	0	14,290	0.00%
2021/03/02	11	24.83	6	24.84	24.30	5	14,512	0.03%
2021/02/26	2	24.48	12	24.20	24.45	-10	15,123	-0.07%
2021/02/25	4	25.00	20	25.04	24.90	-16	16,307	-0.10%
2021/02/24	10	25.26	33	25.20	24.95	-23	16,690	-0.14%
2021/02/23	4	25.35	24	25.19	25.40	-20	16,965	-0.12%
2021/02/22	39	25.53	10	25.66	25.45	29	17,300	0.17%
2021/02/19	7	25.11	0	0.00	25.20	7	17,315	0.04%
2021/02/18	21	24.94	16	24.64	25.00	5	17,352	0.03%
2021/02/17	19	24.84	17	25.00	24.80	2	17,488	0.01%
2021/02/05	3	23.90	10	23.90	23.85	-7	17,636	-0.04%
2021/02/04	7	24.27	13	24.28	24.25	-6	18,862	-0.03%
2021/02/03	15	24.56	1	24.90	24.00	14	20,297	0.07%
2021/02/02	2	23.90	1	24.00	23.90	1	20,268	0.00%
2021/02/01	1	23.60	6	23.70	23.70	-5	20,298	-0.02%
2021/01/29	9	23.77	3	23.98	24.15	6	20,338	0.03%
2021/01/28	2	23.80	0	0.00	24.10	2	20,288	0.01%
2021/01/27	16	24.45	0	0.00	24.45	16	20,310	0.08%
2021/01/26	24	24.54	21	25.11	24.45	3	20,419	0.01%
2021/01/25	60	24.73	14	24.22	25.25	46	20,443	0.22%
2021/01/22	7	23.44	6	23.70	23.80	1	20,225	0.00%
2021/01/21	27	24.53	16	23.88	23.85	11	20,153	0.05%
2021/01/20	5	24.84	9	24.95	24.75	-4	19,974	-0.02%
2021/01/19	1	25.90	0	25.90	25.50	1	19,904	0.00%
2021/01/18	10	24.98	110	25.13	25.90	-100	19,888	-0.50%	大賣/
2021/01/15	22	26.07	35	25.78	25.80	-13	19,807	-0.07%
2021/01/14	4	26.46	67	26.46	26.70	-63	19,694	-0.32%
2021/01/13	27	26.34	20	26.43	26.40	7	19,635	0.04%
2021/01/12	51	26.30	109	26.29	26.10	-58	19,627	-0.30%	大賣/
2021/01/11	24	27.36	10	27.19	27.35	14	19,445	0.07%
2021/01/08	59.1	27.30	41	26.94	26.90	18.1	19,396	0.09%
2021/01/07	5	27.87	11	27.92	27.90	-6	19,146	-0.03%
2021/01/06	45	28.10	14	28.31	28.00	31	19,138	0.16%
2021/01/05	59	29.51	73	30.10	28.85	-14	18,887	-0.07%
2021/01/04	14	29.17	29	29.24	29.25	-15	18,481	-0.08%
2020/12/31	20.3	28.67	2	28.65	28.70	18.3	18,409	0.10%
2020/12/30	7	29.09	6	28.98	29.05	1	18,389	0.01%
2020/12/29	9	29.04	53	29.15	29.05	-44	18,366	-0.24%
2020/12/28	19	28.51	9	28.56	28.55	10	18,193	0.05%
2020/12/25	5	28.25	7	28.49	28.20	-2	18,123	-0.01%
2020/12/24	164	29.19	110	29.44	28.30	54	18,075	0.30%	大買/大賣/
2020/12/23	22	27.98	23	28.26	28.40	-1	17,531	-0.01%
2020/12/22	8	27.81	19	28.33	27.55	-11	17,525	-0.06%
2020/12/21	31	28.11	11	28.46	28.05	20	17,375	0.12%
2020/12/18	49	28.98	13	28.97	28.85	36	17,222	0.21%
2020/12/17	67	28.85	44	28.85	29.15	23	17,114	0.13%
2020/12/16	7	28.51	17.2	28.54	28.55	-10.2	16,949	-0.06%
2020/12/15	87	28.46	38	28.29	28.35	49	16,987	0.29%
2020/12/14	63	28.23	13	28.57	28.15	50	16,817	0.30%
2020/12/11	178	29.18	137.2	28.02	28.35	40.8	16,622	0.25%	大買/大賣/
2020/12/10	64	29.85	66	29.68	29.50	-2	15,975	-0.01%
2020/12/09	187	29.23	115	29.23	28.95	72	15,487	0.46%	大買/大賣/
2020/12/08	62	28.13	45.2	28.03	28.85	16.8	14,869	0.11%
2020/12/07	61	27.72	62	27.77	28.00	-1	14,591	-0.01%
2020/12/04	157	26.46	216	26.98	27.25	-59	14,306	-0.41%	大買/大賣/
2020/12/03	47.2	25.40	53	25.30	25.40	-5.8	13,790	-0.04%
2020/12/02	93	25.10	26	24.83	25.25	67	13,659	0.49%
2020/12/01	204.7	24.54	108	24.31	24.45	96.7	13,459	0.72%	大買/大賣/
2020/11/30	50.6	23.63	74	23.69	24.05	-23.4	13,389	-0.17%
2020/11/27	56	23.25	43	23.10	23.05	13	13,684	0.10%
2020/11/26	91	22.76	32	22.84	22.75	59	13,364	0.44%
2020/11/25	81	22.60	42.2	22.76	22.80	38.8	13,205	0.29%
2020/11/24	114	22.38	174.4	22.32	22.80	-60.4	12,683	-0.48%	大買/大賣/
2020/11/23	109	21.03	95	21.37	21.05	14	11,589	0.12%	大買/
2020/11/20	29.1	20.92	37.1	21.06	21.40	-8	11,229	-0.07%
2020/11/19	52	20.75	24	20.83	20.55	28	11,119	0.25%
2020/11/18	21	20.31	17.1	20.51	20.20	4	11,100	0.04%
2020/11/17	17.1	20.16	2	20.12	20.05	15	11,224	0.13%
2020/11/16	22	20.27	10	20.22	20.30	12	11,432	0.10%
2020/11/13	14	20.01	18	19.88	20.15	-4	11,555	-0.03%
2020/11/12	318.2	20.57	258.8	20.53	20.10	59.5	11,497	0.52%	大買/大賣/
2020/11/11	162	20.58	141.6	20.70	20.90	20.4	10,545	0.19%	大買/大賣/
2020/11/10	6	19.22	4	19.25	19.00	2	9,431	0.02%
2020/11/09	59	19.08	11.2	19.22	19.10	47.8	9,448	0.51%
2020/11/06	0	0.00	2	19.00	19.00	-2	9,507	-0.02%
2020/11/05	10	18.85	0	0.00	18.75	10	9,529	0.10%
2020/11/04	0	0.00	3	18.90	18.80	-3	9,792	-0.03%
2020/11/03	2	19.10	0	0.00	18.90	2	9,779	0.02%
2020/11/02	6	18.73	26	18.68	18.80	-20	9,764	-0.20%
2020/10/30	0	0.00	1	18.20	18.10	-1	9,710	-0.01%
2020/10/29	1	18.25	3	18.48	18.45	-2	9,859	-0.02%
2020/10/26	7	18.21	0	0.00	18.20	7	9,994	0.07%
2020/10/23	1	18.40	1	18.45	18.50	0	10,095	0.00%
2020/10/22	0	0.00	13	18.42	18.30	-13	10,304	-0.13%
2020/10/21	5	18.40	2	18.50	18.45	3	10,489	0.03%
2020/10/20	7	18.53	3	18.60	18.40	4	10,813	0.04%
2020/10/19	0	0.00	3	18.50	18.80	-3	11,154	-0.03%
2020/10/16	1	18.60	0	0.00	18.30	1	12,284	0.01%
2020/10/15	2	18.70	0	0.00	18.55	2	12,340	0.02%
2020/10/14	10	19.45	27	19.23	19.15	-17	12,525	-0.14%
2020/10/13	1	19.00	5	19.00	19.10	-4	12,750	-0.03%
2020/10/12	2	19.00	17	19.17	19.05	-15	12,835	-0.12%
2020/10/08	8	19.06	2	19.05	18.95	6	13,027	0.05%
2020/10/07	5	18.95	24	18.94	18.95	-19	13,121	-0.14%
2020/10/06	9	18.99	21	18.89	18.75	-12	13,190	-0.09%
2020/10/05	0	0.00	20	18.76	18.80	-20	13,421	-0.15%
2020/09/29	0	0.00	2	18.40	18.25	-2	13,912	-0.01%
2020/09/28	2	18.30	11	17.72	18.05	-9	14,264	-0.06%
2020/09/25	2	17.60	0	0.00	17.25	2	14,628	0.01%
2020/09/24	0	0.00	1	17.85	17.85	-1	14,986	-0.01%
2020/09/23	1	18.05	0	0.00	18.15	1	15,546	0.01%
2020/09/22	2.1	18.01	10	18.10	18.10	-7.9	16,114	-0.05%
2020/09/21	11	18.67	8	18.62	18.40	3	17,453	0.02%
2020/09/18	15.2	18.72	18	18.65	18.45	-2.9	18,724	-0.02%
2020/09/17	0	0.00	3	18.55	18.55	-3	19,978	-0.02%
2020/09/16	13	18.57	9	18.69	18.30	4	20,093	0.02%
2020/09/15	1	18.50	2	18.43	18.35	-1	20,160	0.00%
2020/09/14	8	18.14	4	18.19	18.35	4	20,427	0.02%
2020/09/11	1	17.80	10	17.92	17.95	-9	20,533	-0.04%
2020/09/10	25	18.03	10	18.04	17.95	15	20,750	0.07%
2020/09/09	17	17.78	15	17.81	18.25	2	20,927	0.01%
2020/09/08	1	18.35	16	18.01	17.95	-15	20,932	-0.07%
2020/09/07	16	18.42	8	18.33	18.10	8	20,986	0.04%
2020/09/04	42	18.48	1	18.55	18.50	41	21,137	0.19%
2020/09/03	88	19.48	50	19.17	19.05	38	21,304	0.18%
2020/09/02	83	19.72	129	19.54	19.70	-46	21,339	-0.22%	大賣/
2020/09/01	1	18.85	1	18.75	18.55	0	21,468	0.00%
2020/08/31	6	19.03	7	19.00	18.90	-1	22,529	0.00%
2020/08/28	4	18.95	17	19.20	18.90	-13	22,792	-0.06%
2020/08/27	9	19.00	9	19.04	18.85	0	22,718	0.00%
2020/08/26	5	18.91	6	19.08	18.80	-1	22,626	0.00%
2020/08/25	88	19.14	110	19.00	18.90	-22	22,715	-0.10%	大賣/
2020/08/24	45	19.05	30	19.09	19.10	15	22,502	0.07%
2020/08/21	0	0.00	59	18.44	18.60	-59	22,231	-0.27%
2020/08/20	14	17.80	38	17.22	17.70	-24	21,981	-0.11%
2020/08/19	10.6	18.90	32	19.19	18.60	-21.4	21,774	-0.10%
2020/08/18	4	18.59	12	18.64	18.85	-8	21,484	-0.04%
2020/08/17	47	18.84	97	18.97	18.60	-50	21,357	-0.23%
2020/08/14	70	18.61	59	18.61	18.60	11	21,046	0.05%
2020/08/13	20	17.98	0	0.00	17.90	20	20,727	0.10%
2020/08/12	44	18.00	46.2	18.02	17.95	-2.2	20,700	-0.01%
2020/08/11	15	17.65	8.3	17.71	17.75	6.8	20,652	0.03%
2020/08/10	35	18.38	28	18.53	18.20	7	20,700	0.03%
2020/08/07	1	17.95	7	17.93	17.95	-6	21,026	-0.03%
2020/08/06	9	18.15	8.1	18.34	17.85	0.9	21,102	0.00%
2020/08/05	0	0.00	22.1	17.91	18.00	-22.1	21,000	-0.11%
2020/08/04	28.1	17.71	23	17.94	17.90	5.1	20,933	0.02%
2020/08/03	27	17.57	24	17.60	17.50	3	20,795	0.01%
2020/07/31	29	17.59	26	17.53	17.55	3	20,793	0.01%
2020/07/30	17	17.39	20	17.47	17.70	-3	20,785	-0.01%
2020/07/29	26	17.13	28	17.34	17.15	-2	20,785	-0.01%
2020/07/28	30	17.40	61	17.08	16.90	-31	20,938	-0.15%
2020/07/27	12	17.59	6	17.31	17.30	6	20,843	0.03%
2020/07/24	62	18.27	22	17.83	17.80	40	20,692	0.19%
2020/07/23	71.3	18.53	73	18.31	18.25	-1.8	20,435	-0.01%
2020/07/22	67	19.02	144	18.99	19.05	-77	20,038	-0.38%	大賣/
2020/07/21	26	17.69	3	17.85	17.55	23	18,941	0.12%
2020/07/20	63.2	17.63	45	17.68	17.70	18.2	18,845	0.10%
2020/07/17	25	17.63	4	17.63	17.50	21	18,634	0.11%
2020/07/16	20	18.33	23	18.44	18.30	-3	18,373	-0.02%
2020/07/15	28	18.75	34.1	18.51	18.25	-6.1	18,286	-0.03%
2020/07/14	2	19.15	15	19.11	18.90	-13	18,136	-0.07%
2020/07/13	23	19.37	145	19.37	19.25	-122	18,054	-0.68%	大賣/鉅額交易
2020/07/10	19	19.24	34	18.99	19.20	-15	17,983	-0.08%
2020/07/09	17	19.64	17	19.53	19.20	0	17,778	0.00%
2020/07/08	9	19.21	25.1	19.15	19.20	-16.1	17,559	-0.09%
2020/07/07	39	19.30	70	19.74	19.15	-31	17,323	-0.18%
2020/07/06	171	19.79	97	19.57	19.90	74	16,951	0.44%	大買/
2020/07/03	48	19.39	58	19.76	19.00	-10	16,535	-0.06%
2020/07/02	133	19.83	179.1	19.80	19.95	-46.1	16,073	-0.29%	大買/大賣/
2020/07/01	155	19.30	118	19.33	19.40	37	15,487	0.24%	大買/大賣/
2020/06/30	181	19.57	116	19.36	19.10	65	14,947	0.43%	大買/大賣/
2020/06/29	233	17.92	256	18.04	18.60	-23	13,696	-0.17%	大買/大賣/
2020/06/24	263	17.18	268	17.01	16.95	-5	12,431	-0.04%	大買/大賣/
2020/06/23	4	16.75	15	16.75	16.75	-11	11,004	-0.10%
2020/06/22	10	14.95	26.9	15.19	15.25	-16.9	10,870	-0.16%
2020/06/19	26	14.51	26	14.60	13.90	0	10,806	0.00%
2020/06/18	55	14.75	27	14.70	14.60	28	10,561	0.27%
2020/06/17	98	15.09	72	15.10	15.00	26	10,446	0.25%
2020/06/16	76	14.79	63	14.83	14.60	13	10,201	0.13%
2020/06/15	17	14.35	15	14.39	14.00	2	10,081	0.02%
2020/06/12	17	14.13	40	14.03	14.10	-23	9,988	-0.23%
2020/06/11	75	14.88	42	14.69	14.45	33	9,849	0.34%
2020/06/10	72	14.97	4	14.68	14.55	68	9,647	0.70%
2020/06/09	108	15.78	96	15.78	15.50	12	9,516	0.13%	大買/
2020/06/08	121	16.02	132	15.96	16.15	-11	9,108	-0.12%	大買/大賣/
2020/06/05	158	14.66	100	14.75	15.05	58	8,245	0.70%	大買/
2020/06/04	43	13.42	150	13.75	14.15	-107	7,140	-1.50%	大賣/鉅額交易
2020/06/03	30	12.90	4	12.90	12.90	26	6,831	0.38%
2020/06/02	23	12.70	24	12.78	12.75	-1	6,776	-0.01%
2020/06/01	25	12.89	39	12.79	12.85	-14	6,864	-0.20%
2020/05/28	22	12.45	0	0.00	12.25	22	6,794	0.32%
2020/05/27	10	12.40	22	12.41	12.30	-12	6,749	-0.18%
2020/05/26	23	12.72	4	12.49	12.45	19	6,830	0.28%
2020/05/25	40	12.34	72	12.30	12.55	-32	6,754	-0.47%
2020/05/22	16	12.50	1	12.50	12.25	15	6,734	0.22%
2020/05/21	4	12.69	14	12.78	12.65	-10	6,755	-0.15%
2020/05/20	11	12.60	10	12.50	12.55	1	6,743	0.01%
2020/05/19	16	12.50	15	12.60	12.55	1	6,732	0.01%
2020/05/18	62	12.75	34	12.74	12.55	28	6,728	0.42%
2020/05/15	65	12.76	10	12.61	12.50	55	6,722	0.82%
2020/05/14	76	13.47	38	13.76	13.10	38	6,607	0.58%
2020/05/13	1	12.80	17	12.87	13.20	-16	6,223	-0.26%
2020/05/12	1	12.65	8	12.74	12.55	-7	6,559	-0.11%
2020/05/11	9	12.42	8	12.63	12.65	1	6,565	0.02%
2020/05/08	3	12.65	2	12.60	12.55	1	6,537	0.02%
2020/05/07	17	12.77	10	12.80	12.70	7	6,518	0.11%
2020/05/06	10	12.56	14	12.66	12.60	-4	6,486	-0.06%
2020/05/05	14	12.87	5	12.71	12.65	9	6,448	0.14%
2020/05/04	23	12.85	54	12.86	12.85	-31	6,360	-0.49%
2020/04/29	3	12.20	13	12.36	12.30	-10	6,058	-0.17%
2020/04/28	2	12.15	0	0.00	12.05	2	6,094	0.03%
2020/04/27	0	0.00	27	12.26	12.20	-27	6,213	-0.43%
2020/04/24	13	12.05	2	12.00	12.15	11	6,255	0.18%
2020/04/23	1	11.65	0	0.00	11.75	1	6,239	0.02%
2020/04/21	2	11.28	35	11.25	11.20	-33	6,346	-0.52%
2020/04/20	58	11.81	6	11.65	11.55	52	6,395	0.81%
2020/04/17	29	11.91	103	12.07	11.65	-74	6,396	-1.16%	大賣/
2020/04/16	58	12.52	11	12.50	12.30	47	6,288	0.75%
2020/04/15	12	12.49	20	12.53	12.50	-8	6,255	-0.13%
2020/04/14	33	12.56	42	12.67	12.45	-9	6,240	-0.14%
2020/04/13	43	12.36	14	12.28	12.15	29	6,138	0.47%
2020/04/10	0	0.00	22	12.20	12.30	-22	6,114	-0.36%
2020/04/09	22	11.98	0	0.00	11.85	22	6,179	0.36%
2020/04/08	19	12.18	16	12.06	12.05	3	6,266	0.05%
2020/04/07	4	11.63	7	11.65	11.70	-3	6,267	-0.05%
2020/04/06	20	11.60	20	11.60	11.60	0	6,251	0.00%
2020/04/01	7	11.39	0	0.00	11.50	7	6,229	0.11%
2020/03/31	29	11.63	13	11.58	11.70	16	6,182	0.26%
2020/03/30	0	0.00	3	10.73	10.95	-3	6,045	-0.05%
2020/03/27	3	10.43	14	10.33	10.30	-11	5,987	-0.18%
2020/03/26	1	10.35	3	10.28	10.50	-2	6,044	-0.03%
2020/03/25	2	10.33	8	10.39	10.50	-6	6,039	-0.10%
2020/03/24	4	9.87	4	9.95	10.00	0	5,977	0.00%
2020/03/23	5	9.33	5	9.15	9.48	0	5,916	0.00%
2020/03/20	0	0.00	10	8.85	8.88	-10	5,850	-0.17%
2020/03/19	12	8.17	4	8.09	8.08	8	5,853	0.14%
2020/03/18	2	9.23	2	9.11	8.97	0	5,718	0.00%
2020/03/17	4	9.35	10	9.05	9.17	-6	5,669	-0.11%
2020/03/16	1	10.25	2	9.88	9.89	-1	5,615	-0.02%
2020/03/13	6	10.01	19	10.04	10.30	-13	5,604	-0.23%
2020/03/12	4	11.38	3	11.18	11.10	1	5,349	0.02%
2020/03/11	0	0.00	1	12.25	11.95	-1	5,250	-0.02%
2020/03/10	3	11.83	2	12.15	12.15	1	5,260	0.02%
2020/03/09	8	12.39	0	0.00	12.25	8	5,203	0.15%
2020/03/06	0	0.00	125	12.85	12.90	-125	5,145	-2.43%	大賣/鉅額交易
2020/03/05	62	13.18	22	13.25	13.15	40	5,204	0.77%
2020/03/04	86	12.73	1	12.45	13.00	85	5,094	1.67%
2020/03/03	24	12.94	12	12.99	12.85	12	5,109	0.23%
2020/03/02	1	12.50	102	12.50	12.65	-101	5,196	-1.94%	大賣/鉅額交易
2020/02/27	6	13.23	70	12.80	12.80	-64	5,504	-1.16%
2020/02/25	20	13.65	22	13.65	13.60	-2	5,629	-0.04%
2020/02/24	11	13.72	67	13.90	13.70	-56	5,608	-1.00%
2020/02/21	78	14.12	2	14.00	14.05	76	5,540	1.37%
2020/02/20	0	0.00	2	14.15	14.15	-2	5,523	-0.04%
2020/02/19	1	14.05	2	14.15	14.15	-1	5,561	-0.02%
2020/02/18	5	14.14	12	14.22	14.05	-7	5,497	-0.13%
2020/02/17	18	14.08	36	14.03	14.05	-18	5,418	-0.33%
2020/02/14	163	14.39	106	14.30	14.15	57	5,363	1.06%	大買/大賣/
2020/02/13	60	14.12	91	14.00	14.55	-31	5,129	-0.60%
2020/02/12	3	13.58	28	13.59	13.60	-25	4,669	-0.54%
2020/02/11	25	13.65	0	0.00	13.65	25	4,647	0.54%
2020/02/06	0	0.00	5	13.65	13.65	-5	4,629	-0.11%
2020/02/05	0	0.00	3	13.60	13.35	-3	4,577	-0.07%
2020/02/04	0	0.00	2	13.50	13.55	-2	4,536	-0.04%
2020/02/03	26	13.38	1	13.75	13.35	25	4,505	0.55%
2020/01/31	1	14.00	0	0.00	13.85	1	4,398	0.02%
2020/01/30	13	13.84	12	13.87	13.65	1	4,365	0.02%
2020/01/20	0	0.00	15	14.40	14.35	-15	4,159	-0.36%
2020/01/17	1	14.20	0	0.00	14.30	1	4,082	0.02%
2020/01/16	173	14.20	14	14.25	14.20	159	4,057	3.92%	大買/鉅額交易
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/14	3	13.90	6	14.01	14.00	-3	3,881	-0.08%
2020/01/13	3	13.75	9	13.77	13.80	-6	3,806	-0.16%
2020/01/10	0	0.00	2	13.75	13.60	-2	3,748	-0.05%
2020/01/08	8	13.48	8	13.43	13.30	0	3,694	0.00%
2020/01/06	0	0.00	1	13.45	13.45	-1	3,616	-0.03%
2020/01/03	11	13.76	8	13.60	13.70	3	3,537	0.08%
2020/01/02	0	0.00	24	13.61	13.65	-24	3,406	-0.70%
2019/12/31	12	13.20	16	13.28	13.30	-4	3,260	-0.12%
2019/12/25	0	0.00	1	12.95	12.95	-1	3,265	-0.03%
2019/12/24	1	12.80	0	0.00	12.90	1	3,440	0.03%
2019/12/23	51	13.00	13	13.24	13.00	38	3,432	1.11%
2019/12/20	8	12.98	10	13.08	13.05	-2	3,363	-0.06%
2019/12/19	1	12.95	3	12.95	12.90	-2	3,348	-0.06%
2019/12/18	1	12.90	1	12.95	12.90	0	3,357	0.00%
2019/12/17	1	12.90	3	12.92	12.90	-2	3,357	-0.06%
2019/12/13	2	12.85	2	12.65	12.70	0	3,271	0.00%
2019/12/12	2	12.75	3	12.80	12.70	-1	3,258	-0.03%
2019/12/10	15	12.97	6	12.92	12.85	9	3,222	0.28%
2019/12/09	6	12.73	2	12.80	12.65	4	3,156	0.13%
2019/12/06	5	12.50	0	0.00	12.55	5	3,142	0.16%
2019/12/05	5	12.65	0	0.00	12.70	5	3,147	0.16%
2019/12/02	4	12.78	3	12.90	12.50	1	3,191	0.03%
2019/11/29	2	12.85	3	12.70	12.70	-1	3,138	-0.03%
2019/11/28	6	12.94	2	12.95	12.90	4	3,132	0.13%
2019/11/26	30	13.02	7	13.07	12.90	23	3,041	0.76%
2019/11/25	2	12.85	52	13.15	13.25	-50	2,711	-1.84%
2019/11/22	0	0.00	1	12.10	12.05	-1	2,461	-0.04%
2019/11/20	0	0.00	12	12.10	12.15	-12	2,490	-0.48%
2019/11/18	10	12.25	13	12.24	12.20	-3	2,715	-0.11%
2019/11/11	1	11.75	1	11.80	11.80	0	2,741	0.00%
2019/11/05	2	12.00	0	0.00	12.00	2	2,783	0.07%
2019/11/01	0	0.00	6	11.90	11.90	-6	2,798	-0.21%
2019/10/31	6	12.00	0.1	11.95	11.95	5.9	2,851	0.21%
2019/10/29	4	12.15	0	0.00	12.10	4	2,909	0.14%
2019/10/25	0	0.00	1	12.05	12.10	-1	2,983	-0.03%
2019/10/24	0	0.00	1	12.10	12.00	-1	3,040	-0.03%
2019/10/23	0	0.00	2	12.10	12.20	-2	3,098	-0.06%
2019/10/21	1	12.05	1	12.10	12.15	0	3,264	0.00%
2019/10/18	0	0.00	2	12.15	12.10	-2	3,265	-0.06%
2019/10/17	7	12.11	1	12.20	12.20	6	3,291	0.18%
2019/10/16	0	0.00	4	12.11	12.15	-4	3,383	-0.12%
2019/10/15	0	0.00	4	11.85	11.95	-4	3,390	-0.12%
2019/10/14	1	11.80	0	0.00	11.80	1	3,399	0.03%
2019/10/01	17	11.80	7	11.65	11.75	10	3,686	0.27%
2019/09/27	15	12.37	6	12.55	12.15	9	3,575	0.25%
2019/09/26	4	12.23	0	0.00	12.20	4	3,392	0.12%
2019/09/25	6	12.15	0	0.00	12.10	6	3,391	0.18%
2019/09/24	2	12.28	0	0.00	12.30	2	3,400	0.06%
2019/09/23	0	0.00	3	12.40	12.45	-3	3,399	-0.09%
2019/09/20	0	0.00	3	12.15	12.15	-3	3,368	-0.09%
2019/09/19	3	12.15	0.4	12.15	12.10	2.6	3,357	0.08%
2019/09/18	1	12.25	0	0.00	12.25	1	3,375	0.03%
2019/09/16	1	12.35	0	0.00	12.30	1	3,415	0.03%
2019/09/11	2	12.40	0	0.00	12.35	2	3,490	0.06%
2019/09/10	5	12.70	0	0.00	12.70	5	3,478	0.14%
2019/09/09	0	0.00	5	12.97	12.90	-5	3,519	-0.14%
2019/09/05	0	0.00	1	12.85	12.80	-1	3,761	-0.03%
2019/09/04	0	0.00	9	12.85	12.85	-9	3,894	-0.23%
2019/09/03	5	12.75	0	0.00	12.85	5	3,932	0.13%
2019/09/02	5	12.80	1	12.75	12.80	4	3,917	0.10%
2019/08/30	4	12.51	15	12.62	12.65	-11	3,891	-0.28%
2019/08/27	2	12.05	1	12.15	12.15	1	3,777	0.03%
2019/08/26	8	12.07	0	0.00	11.95	8	3,792	0.21%
2019/08/23	0	0.00	10	12.35	12.35	-10	3,789	-0.26%
2019/08/22	22	12.65	2	12.40	12.40	20	3,871	0.52%
2019/08/21	7	12.66	16.1	12.65	12.70	-9.1	3,854	-0.24%
2019/08/20	1	12.30	52	12.31	12.30	-51	3,713	-1.37%
2019/08/16	5	12.25	0	0.00	12.25	5	3,749	0.13%
2019/08/14	5	12.47	0	0.00	12.30	5	3,863	0.13%
2019/08/13	4	12.30	4	12.40	12.35	0	3,887	0.00%
2019/08/12	24	12.33	51	12.39	12.55	-27	3,946	-0.68%
2019/08/07	5	12.32	4	12.40	12.20	1	4,103	0.02%
2019/08/06	0	0.00	12	12.08	12.20	-12	4,258	-0.28%
2019/08/05	0	0.00	2	12.30	12.00	-2	4,550	-0.04%
2019/08/02	5	12.50	7	12.63	12.65	-2	4,635	-0.04%
2019/08/01	9	13.13	1	13.05	13.00	8	4,841	0.17%
2019/07/31	21	13.18	25	13.25	13.20	-4	4,987	-0.08%
2019/07/30	21	13.39	21	13.48	13.15	0	5,084	0.00%
2019/07/29	49	13.34	36	13.44	13.30	13	5,217	0.25%
2019/07/26	13	13.33	9	13.42	13.30	4	5,509	0.07%
2019/07/25	44	13.30	68	13.33	13.35	-24	6,143	-0.39%
2019/07/24	45	13.04	46	13.09	13.05	-1	6,117	-0.02%
2019/07/23	45	13.14	34	13.24	12.90	11	6,202	0.18%
2019/07/22	21	13.04	26	13.07	13.00	-5	6,357	-0.08%
2019/07/19	21	12.85	26	12.90	12.90	-5	6,437	-0.08%
2019/07/18	0	0.00	11	12.80	12.70	-11	6,607	-0.17%
2019/07/17	5	12.75	10	12.84	12.80	-5	6,612	-0.08%
2019/07/16	0	0.00	8	12.95	12.95	-8	6,783	-0.12%
2019/07/15	30	13.05	8	13.05	12.90	22	6,835	0.32%
2019/07/12	5	12.90	0	0.00	13.00	5	7,181	0.07%
2019/07/11	20	13.03	22	13.05	13.05	-2	7,279	-0.03%
2019/07/10	6	12.92	12	12.92	12.85	-6	7,372	-0.08%
2019/07/09	10	13.00	5	12.90	12.90	5	7,391	0.07%
2019/07/08	8	13.15	0	0.00	13.10	8	7,410	0.11%
2019/07/05	122	13.23	124	13.25	13.20	-2	7,475	-0.03%	大買/大賣/
2019/07/04	12	12.77	17	12.81	12.75	-5	7,287	-0.07%
2019/07/03	0	0.00	8	12.68	12.65	-8	7,308	-0.11%
2019/07/02	8	12.80	9	12.84	12.75	-1	7,403	-0.01%
2019/07/01	26	12.80	18	12.85	12.75	8	7,445	0.11%
2019/06/28	1	12.60	3	12.60	12.70	-2	7,461	-0.03%
2019/06/27	4	12.65	4	12.70	12.60	0	7,655	0.00%
2019/06/26	4	12.45	10	12.50	12.50	-6	7,682	-0.08%
2019/06/25	1	12.70	4	12.85	12.50	-3	7,759	-0.04%
2019/06/24	4	12.70	3	12.60	12.60	1	7,881	0.01%
2019/06/21	0	0.00	2	12.73	12.75	-2	7,919	-0.03%
2019/06/20	0	0.00	7	12.61	12.70	-7	7,947	-0.09%
2019/06/19	23	12.47	38	12.51	12.55	-15	8,085	-0.19%
2019/06/18	9	12.23	9	12.38	12.15	0	8,539	0.00%
2019/06/17	13	12.62	10	12.66	12.50	3	8,592	0.03%
2019/06/13	74	12.68	83	12.72	12.55	-9	8,966	-0.10%
2019/06/12	6	12.10	56	12.27	12.40	-50	8,724	-0.57%
2019/06/11	4	11.85	15	11.90	11.90	-11	8,702	-0.13%
2019/06/10	4	11.75	4	11.80	11.75	0	8,839	0.00%
2019/06/06	1	11.60	0	0.00	11.60	1	8,872	0.01%
2019/06/05	12	11.75	1	11.80	11.70	11	8,878	0.12%
2019/06/04	0	0.00	1	11.65	11.65	-1	8,892	-0.01%
2019/06/03	1	11.60	0	0.00	11.60	1	8,925	0.01%
2019/05/31	6	11.80	3	11.90	11.80	3	8,947	0.03%
2019/05/30	0	0.00	13	11.55	11.70	-13	9,090	-0.14%
2019/05/29	1	11.40	0	0.00	11.40	1	9,085	0.01%
2019/05/28	11	11.45	0	0.00	11.50	11	9,030	0.12%
2019/05/27	5	11.40	1	11.70	11.40	4	9,048	0.04%
2019/05/23	1	11.45	0	0.00	11.45	1	9,128	0.01%
2019/05/22	1	11.75	0	0.00	11.60	1	9,199	0.01%
2019/05/21	5	11.48	8	11.51	11.80	-3	9,195	-0.03%
2019/05/20	3	11.52	1	11.85	11.50	2	9,185	0.02%
2019/05/17	1	11.75	0	0.00	11.75	1	9,199	0.01%
2019/05/16	33	12.14	0	0.00	11.85	33	9,242	0.36%
2019/05/15	1	12.50	51	12.42	12.35	-50	9,614	-0.52%
2019/05/14	12	12.03	6	12.19	12.15	6	9,640	0.06%
2019/05/13	66	12.87	26	13.07	12.30	40	9,585	0.42%
2019/05/10	39	13.73	9	13.87	13.55	30	9,281	0.32%
2019/05/09	61	13.96	143	14.20	13.70	-82	9,211	-0.89%	大賣/
2019/05/08	44	14.38	32	14.40	14.35	12	8,996	0.13%
2019/05/07	13	14.90	25	15.01	14.75	-12	8,883	-0.14%
2019/05/06	103	15.01	28	15.21	14.90	75	8,966	0.84%	大買/
2019/05/03	33	15.06	98	15.11	15.40	-65	8,773	-0.74%
2019/05/02	163	15.09	165	15.05	15.05	-2	8,496	-0.02%	大買/大賣/
2019/04/30	0	0.00	24	14.28	14.40	-24	7,845	-0.31%
2019/04/29	3	14.40	10	14.35	13.95	-7	7,805	-0.09%
2019/04/26	77	14.54	59	14.47	14.40	18	7,745	0.23%
2019/04/25	0	0.00	28	14.32	14.35	-28	7,529	-0.37%
2019/04/24	43	14.26	31	14.43	14.10	12	7,564	0.16%
2019/04/23	42	14.20	30.1	14.25	14.20	12	7,833	0.15%
2019/04/22	14	14.09	78	14.07	14.20	-64	7,773	-0.82%
2019/04/19	0	0.00	1	13.65	13.80	-1	7,779	-0.01%
2019/04/18	71	14.13	25	14.31	13.55	46	8,125	0.57%
2019/04/17	7	13.76	23	13.85	13.85	-16	8,543	-0.19%
2019/04/16	7	13.76	33	13.73	13.70	-26	8,497	-0.31%
2019/04/15	5	13.37	40	13.35	13.40	-35	8,485	-0.41%
2019/04/12	3	13.65	0	0.00	13.40	3	8,563	0.04%
2019/04/11	55	13.76	14.1	13.81	13.65	41	8,640	0.47%
2019/04/10	5	13.60	3	13.65	13.65	2	8,791	0.02%
2019/04/09	25.7	13.70	11.4	13.69	13.60	14.4	9,551	0.15%
2019/04/08	8	13.68	56	13.76	13.65	-48	10,077	-0.48%
2019/04/03	4	13.45	0	0.00	13.50	4	10,128	0.04%
2019/04/02	7	13.62	4	13.58	13.50	3	10,095	0.03%
2019/04/01	33	13.70	33	13.70	13.60	0	10,052	0.00%
2019/03/29	9	13.43	9	13.48	13.45	0	9,835	0.00%
2019/03/28	36	13.25	21	13.43	13.35	15	9,829	0.15%
2019/03/27	69	13.66	19	13.80	13.50	50	9,776	0.51%
2019/03/26	0	0.00	26	13.70	13.60	-26	9,659	-0.27%
2019/03/25	5	13.49	5	13.58	13.45	0	9,617	0.00%
2019/03/22	35	13.79	6	13.83	13.80	29	9,594	0.30%
2019/03/21	50	14.11	159	14.14	14.00	-109	9,456	-1.15%	大賣/鉅額交易
2019/03/20	35	13.38	5	13.51	13.50	30	9,009	0.33%
2019/03/19	74	13.77	86	13.84	13.40	-12	9,052	-0.13%
2019/03/18	10	13.35	45	13.27	13.35	-35	8,815	-0.40%
2019/03/15	27	13.11	6	13.09	13.00	21	9,164	0.23%
2019/03/14	35	13.32	19	13.34	13.10	16	9,366	0.17%
2019/03/13	12	13.06	4	13.15	13.15	8	9,268	0.09%
2019/03/12	0	12.95	20	13.11	13.00	-20	9,091	-0.22%
2019/03/11	2	13.00	9	12.91	12.90	-7	9,108	-0.08%
2019/03/08	2	12.75	0	0.00	12.80	2	9,112	0.02%
2019/03/07	2	13.05	11	12.99	12.85	-9	9,079	-0.10%
2019/03/06	10	13.05	0	0.00	13.05	10	9,066	0.11%
2019/03/05	50	13.32	35	13.27	13.15	15	9,057	0.17%
2019/03/04	4	13.05	28	13.11	13.10	-24	8,887	-0.27%
2019/02/27	2	12.90	6	12.95	13.00	-4	8,894	-0.04%
2019/02/26	12	12.95	0	0.00	12.85	12	8,866	0.14%
2019/02/25	21	13.04	32	13.09	13.00	-11	8,859	-0.12%
2019/02/22	21	12.95	66	13.13	13.15	-45	8,853	-0.51%
2019/02/21	53	13.16	53	13.22	12.90	0	8,753	0.00%
2019/02/20	16	12.88	13	12.90	12.90	3	8,629	0.03%
2019/02/19	12	13.04	15	13.00	12.85	-3	8,593	-0.03%
2019/02/18	52	13.00	4	12.98	12.85	48	8,521	0.56%
2019/02/15	107	13.06	22	13.12	13.10	85	8,447	1.01%	大買/
2019/02/14	86	13.52	114	13.60	13.20	-28	8,325	-0.34%	大賣/
2019/02/13	0	0.00	79	12.93	13.00	-79	7,857	-1.01%
2019/02/12	15	12.63	76	12.61	12.70	-61	7,717	-0.79%
2019/02/11	4	12.25	0	0.00	12.25	4	7,616	0.05%
2019/01/30	27	12.33	33	12.37	12.20	-6	7,617	-0.08%
2019/01/29	50	12.36	13	12.47	12.30	37	7,570	0.49%
2019/01/28	61	12.60	8	12.70	12.50	53	7,513	0.71%
2019/01/25	50	12.63	83	12.69	12.65	-33	7,461	-0.44%
2019/01/24	0	0.00	1	12.40	12.50	-1	7,251	-0.01%
2019/01/23	75	12.43	29.8	12.46	12.40	45.2	7,226	0.62%
2019/01/22	23	12.24	1	12.30	12.30	22	7,167	0.31%
2019/01/21	0	0.00	2.1	12.35	12.35	-2.1	7,129	-0.03%
2019/01/18	35	12.36	35	12.48	12.30	0	7,118	0.00%
2019/01/17	17	12.59	6	12.47	12.45	11	7,081	0.16%
2019/01/16	55	12.35	81	12.42	12.50	-26	7,001	-0.37%
2019/01/15	125	12.89	73	12.98	12.55	52	6,863	0.76%	大買/
2019/01/14	2	12.65	6	12.60	12.70	-4	6,417	-0.06%
2019/01/11	39	12.81	14	12.69	12.60	25	6,353	0.39%
2019/01/10	97	13.01	22	13.05	12.95	75	6,139	1.22%
2019/01/09	116	13.02	183	12.99	13.10	-67	5,724	-1.17%	大買/大賣/
2019/01/08	24	11.91	12	11.95	12.00	12	4,922	0.24%
2019/01/07	20	12.13	2	12.00	11.95	18	4,858	0.37%
2019/01/04	11	11.95	11	11.91	12.00	0	4,802	0.00%
2019/01/03	21	11.96	6	12.23	11.90	15	4,804	0.31%
2019/01/02	12	12.14	49	12.13	12.05	-37	4,712	-0.79%
2018/12/28	87	12.06	48	12.11	12.05	39	4,475	0.87%
2018/12/27	42	11.71	32	12.00	12.20	10	3,741	0.27%
2018/12/26	3	11.15	0	0.00	11.10	3	3,178	0.09%
2018/12/24	2	11.15	18	11.03	11.20	-16	3,024	-0.53%
2018/12/22	18	10.89	0	0.00	10.90	18	3,032	0.59%
2018/12/21	0	0.00	52	10.82	10.85	-52	3,065	-1.70%
2018/12/20	0	0.00	11	11.21	11.00	-11	3,120	-0.35%
2018/12/19	2	11.58	4	11.50	11.35	-2	3,087	-0.06%
2018/12/18	0	0.00	1	11.35	11.35	-1	3,044	-0.03%
2018/12/14	0	0.00	3	11.50	11.50	-3	3,015	-0.10%
2018/12/13	3	11.82	0	0.00	11.70	3	3,009	0.10%
2018/12/12	28	12.18	73	12.05	11.95	-45	2,954	-1.52%
2018/12/11	58	11.95	33	11.80	11.80	25	2,826	0.88%
2018/12/10	124	12.10	28	12.39	11.80	96	2,730	3.52%	大買/
2018/12/07	27	11.58	15.2	11.60	11.80	11.8	2,268	0.52%
2018/12/06	1	11.20	0	0.00	10.75	1	2,024	0.05%
2018/12/05	2	11.40	0	0.00	11.30	2	2,003	0.10%
2018/12/04	1	11.55	1	11.60	11.50	0	2,041	0.00%
2018/12/03	0	0.00	38	11.30	11.30	-38	2,027	-1.87%
2018/11/29	38	11.15	0	0.00	11.00	38	2,028	1.87%
2018/11/28	0	0.00	1	11.10	11.05	-1	2,019	-0.05%
2018/11/27	4	10.80	14	10.95	10.95	-10	2,022	-0.49%
2018/11/26	0	0.00	4	10.90	10.90	-4	2,032	-0.20%
2018/11/23	0	0.00	1	10.60	10.60	-1	2,007	-0.05%
2018/11/22	1	11.00	0	0.00	10.80	1	2,011	0.05%
2018/11/15	0	0.00	14	10.40	10.40	-14	2,020	-0.69%
2018/11/14	5	10.30	0	0.00	10.35	5	2,026	0.25%
2018/11/09	9	10.35	1	10.30	10.30	8	2,083	0.38%
2018/11/07	0	0.00	6	10.45	10.45	-6	2,134	-0.28%
2018/11/01	0	0.00	1	10.20	10.20	-1	2,425	-0.04%
2018/10/29	0.2	9.72	0	0.00	9.72	0.2	2,619	0.01%
2018/10/26	2	9.68	0	10.20	9.68	2	2,677	0.07%
2018/10/24	1.1	10.05	0	0.00	10.00	1.1	2,704	0.04%
2018/10/18	20	10.00	0	0.00	10.00	20	3,234	0.62%
2018/10/16	0	0.00	1	10.10	10.00	-1	3,302	-0.03%
2018/10/15	0	0.00	2.1	10.05	10.00	-2.1	3,510	-0.06%
2018/10/12	0	0.00	0.1	10.00	10.00	-0.1	3,625	0.00%
2018/10/11	1	9.58	2	9.52	9.51	-1	3,709	-0.03%
2018/10/09	3	10.62	0	0.00	10.55	3	3,635	0.08%
2018/10/05	1	10.90	17	10.94	10.85	-16	3,693	-0.43%
2018/10/01	2	11.80	0	0.00	11.65	2	3,821	0.05%
2018/09/28	1	11.55	7	11.55	11.65	-6	3,878	-0.15%
2018/09/27	7	11.80	0	0.00	11.65	7	3,936	0.18%
2018/09/26	0	0.00	2	11.25	11.30	-2	3,991	-0.05%
2018/09/20	0	0.00	2	11.05	11.15	-2	4,146	-0.05%
2018/09/19	0	0.00	1	11.35	11.25	-1	4,176	-0.02%
2018/09/18	1	11.15	0	0.00	11.15	1	4,290	0.02%
2018/09/14	0	0.00	1	11.25	11.25	-1	5,189	-0.02%
2018/09/12	0	0.00	6	11.10	11.10	-6	5,387	-0.11%
2018/09/11	0	0.00	0.1	11.10	11.15	-0.1	5,616	0.00%
2018/09/10	0	0.00	5	11.00	11.10	-5	5,833	-0.09%
2018/09/07	0	0.00	2	11.30	11.45	-2	5,922	-0.03%
2018/09/03	0	0.00	12	12.00	11.80	-12	6,623	-0.18%
2018/08/31	2	12.00	0	0.00	12.15	2	6,757	0.03%
2018/08/30	3	12.10	8	12.13	12.05	-5	7,089	-0.07%
2018/08/29	0	0.00	5	12.05	12.00	-5	7,542	-0.07%
2018/08/28	10	12.19	0	0.00	12.05	10	7,856	0.13%
2018/08/27	2	11.85	5	11.98	12.05	-3	8,213	-0.04%
2018/08/22	2	11.65	5	11.65	11.60	-3	9,644	-0.03%
2018/08/21	0	0.00	5	11.46	11.70	-5	10,707	-0.05%
2018/08/20	3	11.48	2	11.35	11.30	1	11,423	0.01%
2018/08/17	0	0.00	5	11.66	11.60	-5	11,446	-0.04%
2018/08/16	1	11.45	2	11.20	11.55	-1	11,452	-0.01%
2018/08/15	2	11.50	5	11.65	11.50	-3	11,468	-0.03%
2018/08/13	5	11.55	32	11.78	11.70	-27	11,519	-0.23%
2018/08/09	2	12.80	4	12.70	12.65	-2	11,474	-0.02%
2018/08/08	7	12.99	0	0.00	12.65	7	11,517	0.06%
2018/08/07	9.6	13.18	53	13.38	12.90	-43.4	11,535	-0.38%
2018/08/06	0	0.00	2	13.70	13.65	-2	11,524	-0.02%
2018/08/03	2	13.65	1	13.65	13.70	1	11,680	0.01%
2018/08/02	1	13.75	0	0.00	13.55	1	11,713	0.01%
2018/08/01	7	13.90	11	13.85	13.80	-4	11,702	-0.03%
2018/07/31	26	13.93	40	13.89	13.85	-14	11,793	-0.12%
2018/07/30	13	13.92	0	0.00	13.90	13	11,765	0.11%
2018/07/27	21	13.95	0	0.00	13.95	21	11,709	0.18%
2018/07/26	87	14.13	33	14.39	14.15	54	11,777	0.46%
2018/07/25	0	0.00	4	13.80	13.75	-4	11,423	-0.04%
2018/07/24	30	13.47	1	13.50	13.55	29	11,391	0.25%
2018/07/23	1	13.35	0	0.00	13.45	1	11,384	0.01%
2018/07/20	9	13.98	0	0.00	13.80	9	11,348	0.08%
2018/07/19	11	13.75	23	13.96	14.10	-12	11,148	-0.11%
2018/07/18	2	13.75	1	13.60	13.55	1	11,136	0.01%
2018/07/17	1	13.25	0	0.00	13.20	1	11,029	0.01%
2018/07/16	1	13.40	0	0.00	13.45	1	10,985	0.01%
2018/07/13	7	13.51	12	13.52	13.45	-5	10,974	-0.05%
2018/07/12	16	13.15	5	13.20	13.20	11	10,896	0.10%
2018/07/11	2	13.15	54	13.33	13.15	-52	10,897	-0.48%
2018/07/10	5	13.60	5	13.49	13.55	0	10,881	0.00%
2018/07/09	2	13.45	20	13.45	13.40	-18	10,827	-0.17%
2018/07/06	80	13.25	20	13.01	13.40	60	10,787	0.56%
2018/07/05	20	13.10	30	13.10	13.05	-10	10,751	-0.09%
2018/07/04	13.1	13.79	2	13.45	13.55	11.1	10,676	0.10%
2018/07/03	0	0.00	5.2	13.59	13.50	-5.2	10,551	-0.05%
2018/07/02	0	0.00	2	13.65	13.65	-2	10,540	-0.02%
2018/06/29	0	0.00	22	13.90	13.90	-22	10,606	-0.21%
2018/06/28	4	13.85	5	13.68	13.65	-1	10,542	-0.01%
2018/06/27	1	13.85	6	13.85	13.85	-5	10,492	-0.05%
2018/06/26	24	13.86	15	13.69	13.70	9	10,414	0.09%
2018/06/25	3	13.98	34	13.94	13.30	-31	9,758	-0.32%
2018/06/22	2	14.25	1	14.35	14.25	1	9,550	0.01%
2018/06/21	25	14.75	22	14.75	14.70	3	9,443	0.03%
2018/06/20	22	14.76	43	14.65	14.90	-21	9,372	-0.22%
2018/06/19	43	14.95	35	15.10	14.95	8	9,163	0.09%
2018/06/15	26	14.93	6	14.77	14.95	20	9,080	0.22%
2018/06/14	38	14.71	37	14.80	14.65	1	8,974	0.01%
2018/06/13	16	14.46	21	14.56	14.35	-5	8,788	-0.06%
2018/06/12	15	14.88	32	14.75	14.80	-17	8,634	-0.20%
2018/06/11	50	15.15	37	15.15	15.20	13	8,501	0.15%
2018/06/08	17	14.98	4	14.96	14.95	13	8,273	0.16%
2018/06/07	7	15.08	67	15.04	15.05	-60	8,130	-0.74%
2018/06/06	68	15.37	53	15.27	15.40	15	7,829	0.19%
2018/06/05	38	14.82	80	14.79	14.70	-42	7,543	-0.56%
2018/06/04	60	15.29	74	15.14	15.35	-14	7,316	-0.19%
2018/06/01	28	14.75	44	14.62	14.60	-16	6,950	-0.23%
2018/05/31	99	15.55	58	15.71	15.10	41	6,711	0.61%
2018/05/30	88	14.73	52.4	14.50	14.80	35.6	5,943	0.60%
2018/05/29	88	14.69	80.1	14.69	14.70	7.9	5,542	0.14%
2018/05/28	31	13.61	15	13.32	13.75	16	4,475	0.36%
2018/05/22	6	12.43	0	0.00	12.35	6	3,857	0.16%
2018/05/18	0	0.00	1	12.45	12.25	-1	3,959	-0.03%
2018/05/16	2	12.40	7	12.35	12.25	-5	3,909	-0.13%
2018/05/15	1	12.25	2	12.23	12.20	-1	3,879	-0.03%
2018/05/14	0	0.00	22	12.24	12.25	-22	3,949	-0.56%
2018/05/11	2	12.10	2	12.20	11.95	0	3,894	0.00%
2018/05/10	0	0.00	0.2	11.70	11.80	-0.2	3,763	0.00%
2018/05/09	0	0.00	2	11.60	11.65	-2	3,801	-0.05%
2018/05/08	2	11.65	22	11.64	11.65	-20	3,953	-0.51%
2018/05/04	1	11.10	0	0.00	11.15	1	3,938	0.03%
2018/05/03	7	11.21	14	11.19	11.15	-7	3,972	-0.18%
2018/04/26	0	0.00	13	10.90	10.90	-13	4,139	-0.31%
2018/04/24	0	0.00	3	11.32	11.25	-3	4,402	-0.07%
2018/04/19	1	11.00	0	0.00	11.00	1	4,676	0.02%
2018/04/13	2	11.40	0	0.00	11.40	2	5,556	0.04%
2018/04/12	2	11.35	2	11.30	11.30	0	6,408	0.00%
2018/04/11	0	0.00	5	11.40	11.35	-5	7,074	-0.07%
2018/04/10	2	11.25	1	11.30	11.25	1	7,394	0.01%
2018/04/09	5	11.40	11	11.40	11.40	-6	7,521	-0.08%
2018/04/02	1	11.80	27	11.52	11.50	-26	7,518	-0.35%
2018/03/31	2	11.43	2	11.55	11.40	0	7,419	0.00%
2018/03/29	6	11.44	20	11.45	11.45	-14	7,401	-0.19%
2018/03/28	1	11.35	2	11.35	11.25	-1	7,342	-0.01%
2018/03/27	1	11.45	3	11.50	11.30	-2	7,335	-0.03%
2018/03/26	2	11.35	1	11.25	11.30	1	7,395	0.01%
2018/03/23	1	11.15	1	11.25	11.15	0	7,383	0.00%
2018/03/22	0	0.00	5	11.70	11.55	-5	7,359	-0.07%
2018/03/21	12	11.79	0	0.00	11.60	12	7,332	0.16%
2018/03/20	0	0.00	4	11.45	11.40	-4	7,201	-0.06%
2018/03/16	4	11.83	0	0.00	11.75	4	7,160	0.06%
2018/03/15	0	0.00	1	11.90	11.90	-1	7,164	-0.01%
2018/03/14	1	12.05	0	0.00	12.00	1	7,265	0.01%
2018/03/13	0	0.00	6	11.95	11.85	-6	7,252	-0.08%
2018/03/12	0	0.00	2	11.85	11.90	-2	7,235	-0.03%
2018/03/09	10	11.98	14	11.92	11.80	-4	7,196	-0.06%
2018/03/08	11	11.74	0	0.00	11.65	11	7,025	0.16%
2018/03/07	0	0.00	5	11.35	11.30	-5	6,963	-0.07%
2018/03/06	10	11.59	10	11.65	11.45	0	6,981	0.00%
2018/03/05	0	11.30	1	11.50	11.25	-1	7,105	-0.01%
2018/03/02	5	11.35	3	11.40	11.40	2	7,130	0.03%
2018/03/01	2	11.40	5	11.45	11.40	-3	7,155	-0.04%
2018/02/27	4	11.50	2	11.65	11.40	2	7,166	0.03%
2018/02/23	0	0.00	10	11.50	11.40	-10	7,145	-0.14%
2018/02/21	3	11.42	5	11.15	11.30	-2	7,163	-0.03%
2018/02/09	2	10.60	10	10.43	10.75	-8	6,977	-0.11%
2018/02/08	3	10.82	0.2	10.95	10.85	2.8	6,910	0.04%
2018/02/07	3	11.20	10	11.05	11.05	-7	6,926	-0.10%
2018/02/06	6	11.17	13	11.25	10.85	-7	6,946	-0.10%
2018/02/05	1	11.95	5	11.86	11.85	-4	6,866	-0.06%
2018/02/02	4	12.50	45	12.63	12.45	-41	6,799	-0.60%
2018/02/01	10	13.10	0	0.00	12.85	10	6,761	0.15%
2018/01/31	44	13.02	46	12.96	13.05	-2	6,776	-0.03%
2018/01/30	2	12.60	11	12.65	12.65	-9	6,614	-0.14%
2018/01/29	2	12.65	2	12.75	12.60	0	6,553	0.00%
2018/01/26	18	12.61	1	12.75	12.75	17	6,514	0.26%
2018/01/25	2	12.60	0	0.00	12.60	2	6,466	0.03%
2018/01/24	0	0.00	17	12.57	12.55	-17	6,401	-0.27%
2018/01/23	0	0.00	2	12.75	12.55	-2	6,370	-0.03%
2018/01/22	11	12.70	38	12.53	12.60	-27	6,293	-0.43%
2018/01/19	7	12.40	6	12.48	12.40	1	6,280	0.02%
2018/01/18	77	12.89	73	12.86	12.50	4	6,271	0.06%
2018/01/17	6	12.40	16	12.46	12.45	-10	6,067	-0.16%
2018/01/16	4	12.38	0	0.00	12.40	4	5,996	0.07%
2018/01/15	59	12.51	11	12.65	12.20	48	5,924	0.81%
2018/01/12	5	12.80	1	13.20	12.80	4	5,731	0.07%
2018/01/11	22	13.00	31	12.90	12.95	-9	5,662	-0.16%
2018/01/10	11	13.31	23	13.31	13.05	-12	5,506	-0.22%
2018/01/09	43	12.80	97	12.76	12.80	-54	5,365	-1.01%
2018/01/08	112	13.18	193	13.13	13.15	-81	5,139	-1.58%	大買/大賣/
2018/01/05	31	12.21	64	12.37	12.80	-33	4,280	-0.77%
2018/01/04	17	11.55	20	11.55	11.65	-3	3,617	-0.08%
2018/01/03	102	10.81	2	11.00	10.95	100	3,259	3.07%	大買/
2018/01/02	52	10.65	0	0.00	10.70	52	3,125	1.66%