燁輝 (2023)-華南永昌券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.15
漲跌
--
漲幅
0.00%
成交量
1,808張
產業
上市鋼鐵類股
790人加入追蹤

立即追蹤
本地時間:13:35(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

燁輝 (2023)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	4	15.15	0.3	15.15	15.15	3.8	2,009	0.19%
2024/04/16	11	15.19	0	0.00	15.15	11	2,030	0.54%
2024/04/15	1	15.40	0	0.00	15.40	1	2,058	0.05%
2024/04/12	2	15.50	0	0.00	15.50	2	2,064	0.10%
2024/04/11	2	15.85	0	0.00	15.75	2	2,071	0.10%
2024/04/10	8	16.18	30	16.35	16.00	-22	2,069	-1.06%
2024/04/09	45	16.51	10.1	16.23	16.65	34.9	2,022	1.73%
2024/04/08	0	0.00	25.1	15.61	15.65	-25.1	1,834	-1.37%
2024/04/03	28	15.48	0	0.00	15.30	28	1,824	1.53%
2024/03/28	2.5	15.23	0	0.00	15.25	2.5	2,123	0.12%
2024/03/26	2	15.30	0	0.00	15.30	2	2,294	0.09%
2024/03/25	1	15.45	0	0.00	15.40	1	2,476	0.04%
2024/03/22	0.8	15.45	15	15.40	15.50	-14.2	2,764	-0.52%
2024/03/21	2	15.30	0	0.00	15.35	2	3,687	0.05%
2024/03/20	2	15.15	0	0.00	15.15	2	3,988	0.05%
2024/03/18	0	15.00	0	0.00	15.15	0	3,997	0.00%
2024/03/14	1	15.35	1	15.20	15.25	0	3,981	0.00%
2024/03/13	0	0.00	6.3	15.10	15.15	-6.3	3,977	-0.16%
2024/03/11	2	15.20	1	15.20	15.20	1	4,013	0.02%
2024/03/08	2	15.00	0	0.00	15.10	2	4,042	0.05%
2024/03/07	10	15.20	0.8	15.20	15.35	9.3	4,008	0.23%
2024/03/06	10	15.40	0	0.00	15.30	10	4,013	0.25%
2024/03/05	0	0.00	4	15.34	15.35	-4	4,032	-0.10%
2024/03/04	0	0.00	2.6	15.32	15.30	-2.6	4,047	-0.06%
2024/03/01	2	15.20	0	0.00	15.30	2	4,063	0.05%
2024/02/29	2	15.20	5	15.25	15.25	-3	4,104	-0.07%
2024/02/27	6	15.18	0	0.00	15.30	6	4,147	0.14%
2024/02/23	1	15.60	7	15.75	15.40	-6	4,391	-0.14%
2024/02/22	0	0.00	9	15.99	15.90	-9	4,518	-0.20%
2024/02/20	1	15.90	0	0.00	15.90	1	4,516	0.02%
2024/02/19	0	0.00	0.1	15.85	16.00	-0.1	4,573	0.00%
2024/02/16	7	15.70	1	15.70	15.75	6	4,579	0.13%
2024/02/15	3	15.45	8	15.15	15.45	-5	4,560	-0.11%
2024/02/05	2	15.20	8.3	15.19	15.25	-6.3	4,552	-0.14%
2024/01/31	2	15.40	1	15.55	15.40	1	4,518	0.02%
2024/01/26	2	15.70	0	0.00	15.75	2	4,510	0.04%
2024/01/25	2	15.65	0	0.00	15.65	2	4,506	0.04%
2024/01/22	0	0.00	3	15.70	15.75	-3	4,506	-0.07%
2024/01/19	1.1	15.60	0	0.00	15.60	1.1	4,504	0.02%
2024/01/17	2	15.60	15	15.67	15.65	-13	4,521	-0.29%
2024/01/16	1.1	15.91	141	15.99	15.80	-139.9	4,510	-3.10%	大賣/鉅額交易
2024/01/15	5	16.35	0	0.00	16.35	5	4,498	0.11%
2024/01/12	24	16.33	2.1	16.30	16.30	21.9	4,505	0.49%
2024/01/11	92	16.46	1	16.40	16.40	91	4,510	2.02%
2024/01/10	2.1	16.71	21	16.78	16.70	-18.9	4,553	-0.42%
2024/01/09	35	17.15	27	17.34	17.10	8	4,523	0.18%
2024/01/08	0	0.00	0.1	17.90	17.80	-0.1	4,459	0.00%
2024/01/05	2	17.95	21.7	17.96	18.05	-19.7	4,453	-0.44%
2024/01/04	0	0.00	2	17.83	17.80	-2	4,435	-0.05%
2024/01/03	26	17.70	13.7	17.68	17.65	12.3	4,430	0.28%
2024/01/02	2	18.00	6	17.93	17.95	-4	4,399	-0.09%
2023/12/29	15	17.77	0.1	17.90	17.85	14.9	4,381	0.34%
2023/12/28	27	17.80	3	17.78	17.75	24	4,395	0.55%
2023/12/27	2	18.13	2	18.10	17.95	0	4,334	0.00%
2023/12/26	4	18.15	21	18.35	18.15	-17	4,306	-0.39%
2023/12/25	54	18.35	43.3	18.71	18.05	10.8	4,275	0.25%
2023/12/22	5	18.19	3.2	18.12	18.20	1.8	4,060	0.04%
2023/12/21	30	18.44	15	18.41	18.45	15	4,017	0.37%
2023/12/20	12.1	18.07	17	18.37	18.05	-4.9	3,882	-0.13%
2023/12/19	40	17.75	30	18.16	18.00	10	3,694	0.27%
2023/12/18	54	18.92	67	18.88	18.20	-13	3,404	-0.38%
2023/12/15	39.2	18.39	80.7	18.44	18.60	-41.5	2,465	-1.68%
2023/12/13	0	0.00	3	16.85	16.90	-3	2,143	-0.14%
2023/12/12	0	0.00	10	16.80	16.85	-10	2,136	-0.47%
2023/12/08	5	17.05	7	16.87	16.95	-2	2,125	-0.09%
2023/12/07	1	17.05	0	0.00	16.95	1	2,107	0.05%
2023/12/06	1	17.20	0	17.10	17.20	1	2,082	0.05%
2023/12/05	2	17.15	2	17.20	17.25	0	2,070	0.00%
2023/12/04	10.9	17.01	11.1	17.16	17.15	-0.2	2,043	-0.01%
2023/12/01	3	16.92	2	16.90	16.95	1	2,001	0.05%
2023/11/30	1	16.65	0	16.55	16.60	1	1,976	0.05%
2023/11/29	3	16.68	3	16.90	16.65	0	1,977	0.00%
2023/11/28	0	0.00	3	17.08	17.00	-3	1,952	-0.15%
2023/11/27	2	16.85	3	17.22	16.90	-1	1,934	-0.05%
2023/11/24	0	0.00	20.1	16.98	17.00	-20.1	1,883	-1.06%
2023/11/22	11	16.94	7	16.96	16.65	4	1,755	0.23%
2023/11/21	1	16.50	328	16.15	16.55	-327	1,556	-21.01%	大賣/鉅額交易
2023/11/20	2	15.82	3	15.78	15.70	-1	1,402	-0.07%
2023/11/17	3	15.82	1	15.95	15.70	2	1,404	0.14%
2023/11/16	0	0.00	106	15.76	15.95	-106	1,392	-7.61%	大賣/鉅額交易
2023/11/13	1	15.35	1	15.35	15.30	0	1,362	0.00%
2023/11/10	0	0.00	0	15.35	15.25	0	1,384	0.00%
2023/11/06	0	0.00	5	15.55	15.55	-5	1,489	-0.34%
2023/11/03	0	0.00	15.8	15.45	15.40	-15.8	1,510	-1.04%
2023/10/27	1	15.40	0	0.00	15.50	1	1,753	0.06%
2023/10/26	2	15.35	1	15.60	15.35	1	1,791	0.06%
2023/10/24	0	0.00	1	15.35	15.40	-1	1,780	-0.06%
2023/10/20	0	15.15	1	15.10	15.15	-1	1,813	-0.06%
2023/10/18	51	15.00	0	0.00	15.25	51	1,846	2.76%
2023/10/17	0	0.00	0.1	15.15	15.15	-0.1	1,781	0.00%
2023/10/13	1	15.20	1	15.25	15.30	0	1,818	0.00%
2023/10/05	1	15.25	0	0.00	15.25	1	1,874	0.05%
2023/10/04	50	15.05	1	15.20	15.20	49	1,881	2.60%
2023/10/03	0	0.00	42.2	15.18	15.20	-42.2	1,880	-2.24%
2023/10/02	1	15.15	0	0.00	15.25	1	1,902	0.05%
2023/09/28	51	15.05	0	0.00	15.25	51	1,924	2.65%
2023/09/27	1	15.15	12	15.21	15.25	-11	1,920	-0.57%
2023/09/25	1	15.25	0	0.00	15.30	1	1,938	0.05%
2023/09/20	1	15.45	0	0.00	15.45	1	1,962	0.05%
2023/09/19	4	15.45	0	0.00	15.40	4	1,985	0.20%
2023/09/18	0	0.00	2	15.58	15.50	-2	2,077	-0.10%
2023/09/15	0	0.00	5	15.45	15.45	-5	2,065	-0.24%
2023/09/12	0	0.00	1	15.15	15.25	-1	2,117	-0.05%
2023/09/11	1	15.15	0	0.00	15.20	1	2,132	0.05%
2023/09/08	2	15.08	2	15.10	15.15	0	2,136	0.00%
2023/09/05	0	0.00	20	15.30	15.30	-20	2,157	-0.93%
2023/09/04	2	15.45	3	15.42	15.45	-1	2,161	-0.05%
2023/09/01	20	15.13	1	15.20	15.20	19	2,142	0.89%
2023/08/31	1	15.00	0.2	15.05	15.15	0.9	2,143	0.04%
2023/08/29	0	0.00	10	15.00	15.10	-10	2,217	-0.45%
2023/08/28	0	0.00	10	15.10	15.10	-10	2,224	-0.45%
2023/08/25	4	15.04	14	15.11	15.05	-10	2,240	-0.44%
2023/08/24	4	15.03	10	15.00	15.05	-6	2,239	-0.27%
2023/08/23	10.8	15.09	0	0.00	15.15	10.8	2,235	0.48%
2023/08/21	22	15.15	2	15.18	15.15	20	2,267	0.88%
2023/08/18	0	0.00	1	15.20	15.25	-1	2,273	-0.04%
2023/08/17	4	14.93	2	14.93	15.00	2	2,267	0.09%
2023/08/16	0.1	15.00	2.1	15.13	15.20	-2	2,235	-0.09%
2023/08/15	0	0.00	0	15.00	15.00	0	2,214	0.00%
2023/08/14	6	14.49	0	0.00	14.40	6	2,196	0.27%
2023/08/10	1	15.10	0	0.00	15.10	1	2,193	0.05%
2023/08/09	3	15.35	32	15.28	15.25	-29	2,201	-1.32%
2023/08/07	4	15.53	6.6	15.56	15.60	-2.6	2,214	-0.12%
2023/08/04	2	15.55	7	15.75	15.85	-5	2,195	-0.23%
2023/08/02	14	15.45	1	15.50	15.40	13	2,179	0.60%
2023/08/01	20	15.18	0	0.00	15.20	20	2,079	0.96%
2023/07/31	6	15.02	0	0.00	14.95	6	2,089	0.29%
2023/07/27	1	15.15	1	15.15	15.15	0	2,078	0.00%
2023/07/26	0	0.00	1	15.00	15.00	-1	2,081	-0.05%
2023/07/24	23.1	15.00	0.1	15.10	15.10	23	2,024	1.13%
2023/07/21	1	14.90	0	0.00	15.00	1	2,018	0.05%
2023/07/20	0.1	15.00	1	15.05	15.05	-1	2,032	-0.05%
2023/07/19	1	14.85	0	0.00	14.95	1	2,023	0.05%
2023/07/14	2	15.03	0	0.00	15.05	2	2,000	0.10%
2023/07/13	6	14.93	2.1	15.00	15.00	4	1,993	0.20%
2023/07/12	5	15.04	0	0.00	15.05	5	1,954	0.26%
2023/07/11	2	15.23	1.5	15.18	15.15	0.5	1,974	0.03%
2023/07/10	5.1	15.33	0	0.00	15.25	5.1	2,027	0.25%
2023/07/07	30	15.54	2	15.53	15.60	28	2,028	1.38%
2023/07/06	5	15.78	1	15.90	15.80	4	2,001	0.20%
2023/07/05	26	15.85	3	15.90	15.85	23	1,977	1.16%
2023/07/04	51	15.80	12.8	15.75	15.75	38.2	1,955	1.95%
2023/07/03	0	0.00	2.1	15.75	15.80	-2.1	1,940	-0.11%
2023/06/27	13	15.69	0	0.00	15.65	13	1,914	0.68%
2023/06/26	15	15.86	6.2	15.73	15.80	8.9	1,899	0.47%
2023/06/21	0	0.00	13	15.45	15.50	-13	1,833	-0.71%
2023/06/14	0	0.00	4	15.39	15.30	-4	1,784	-0.22%
2023/06/12	1	15.40	0	0.00	15.35	1	1,829	0.05%
2023/06/08	1	15.50	1	15.50	15.45	0	1,864	0.00%
2023/06/07	0.8	15.65	0	0.00	15.60	0.8	1,921	0.04%
2023/06/06	1	15.65	1.2	15.74	15.60	-0.2	1,936	-0.01%
2023/06/05	2	15.63	0	0.00	15.60	2	1,950	0.10%
2023/06/02	1	15.25	0	0.00	15.30	1	1,950	0.05%
2023/06/01	0	0.00	1.2	15.31	15.30	-1.2	1,938	-0.06%
2023/05/31	0	0.00	5.3	15.40	15.45	-5.3	1,938	-0.27%
2023/05/30	1	15.30	0	0.00	15.35	1	1,951	0.05%
2023/05/29	1	15.35	0	0.00	15.30	1	1,988	0.05%
2023/05/26	0	0.00	3	15.20	15.30	-3	2,004	-0.15%
2023/05/25	2	15.33	6	15.48	15.25	-4	2,082	-0.19%
2023/05/23	0	0.00	5	15.55	15.50	-5	2,115	-0.24%
2023/05/22	0	0.00	5.3	15.35	15.45	-5.3	2,119	-0.25%
2023/05/19	0	0.00	1.2	15.40	15.35	-1.2	2,119	-0.06%
2023/05/18	1	15.60	0	0.00	15.50	1	2,137	0.05%
2023/05/17	0.1	15.50	4.3	15.33	15.50	-4.3	2,130	-0.20%
2023/05/16	0	0.00	12	15.25	15.25	-12	2,101	-0.57%
2023/05/12	1	15.10	1	15.15	15.20	0	2,151	0.00%
2023/05/11	1	15.10	1	15.15	15.10	0	2,132	0.00%
2023/05/10	0	0.00	11	15.25	15.25	-11	2,135	-0.51%
2023/05/09	0	0.00	10	15.26	15.25	-10	2,151	-0.46%
2023/05/08	0	0.00	2	15.25	15.20	-2	2,140	-0.09%
2023/05/05	5	15.15	6	15.16	15.20	-1	2,182	-0.05%
2023/05/04	2	14.85	0	0.00	14.85	2	2,257	0.09%
2023/05/03	0	0.00	0	15.20	15.00	0	2,395	0.00%
2023/05/02	0	0.00	11	15.21	15.35	-11	2,560	-0.43%
2023/04/28	0	0.00	13	15.16	15.20	-13	2,669	-0.49%
2023/04/27	0	0.00	2	15.05	15.05	-2	2,683	-0.07%
2023/04/26	0.1	14.95	5	15.10	15.15	-5	2,709	-0.18%
2023/04/25	34	14.99	0	0.00	14.85	34	2,700	1.26%
2023/04/24	2	15.30	0	0.00	15.30	2	2,737	0.07%
2023/04/21	1	15.45	0	0.00	15.40	1	2,750	0.04%
2023/04/20	1.1	15.65	0	0.00	15.65	1.1	2,757	0.04%
2023/04/19	0	15.90	0	0.00	15.75	0	2,791	0.00%
2023/04/18	0.9	15.90	0.8	15.80	15.80	0.2	2,797	0.01%
2023/04/17	0.1	16.00	2	16.00	16.00	-2	2,797	-0.07%
2023/04/14	4	16.14	0	0.00	16.10	4	2,800	0.14%
2023/04/13	1	16.30	2	16.30	16.30	-1	2,795	-0.04%
2023/04/12	0	0.00	1	15.85	15.85	-1	2,835	-0.04%
2023/04/11	3.1	15.65	10	15.65	15.65	-6.9	2,875	-0.24%
2023/03/30	0	15.63	0	15.55	15.55	0	3,303	0.00%
2023/03/29	0.6	15.70	0	0.00	15.60	0.6	3,878	0.02%
2023/03/28	0.2	15.60	0	15.65	15.60	0.2	4,068	0.00%
2023/03/24	50	15.60	0	0.00	15.60	50	4,264	1.17%
2023/03/23	0	0.00	9	15.60	15.60	-9	4,570	-0.20%
2023/03/21	0	0.00	0	15.85	15.70	0	5,165	0.00%
2023/03/16	4	15.45	23	15.40	15.50	-19	5,157	-0.37%
2023/03/15	30	16.10	0	0.00	16.10	30	5,115	0.59%
2023/03/14	1	16.25	0	0.00	16.20	1	5,123	0.02%
2023/03/13	0	0.00	10	16.45	16.40	-10	5,144	-0.19%
2023/03/10	25	16.57	32	16.65	16.50	-7	5,118	-0.14%
2023/03/09	0	0.00	6	17.00	17.00	-6	5,087	-0.12%
2023/03/08	3	17.20	11	17.16	17.25	-8	5,078	-0.16%
2023/03/07	20	17.33	0	17.25	17.30	20	5,081	0.39%
2023/03/06	0	0.00	1	17.20	17.20	-1	5,048	-0.02%
2023/03/03	20	17.15	22	17.10	17.15	-2	5,044	-0.04%
2023/03/02	8	16.96	40.1	16.88	17.10	-32	5,038	-0.64%
2023/03/01	22	17.00	15	16.92	16.95	7	5,018	0.14%
2023/02/24	10	17.38	0	0.00	17.30	10	4,980	0.20%
2023/02/23	11	17.45	16	17.49	17.45	-5	4,959	-0.10%
2023/02/22	21	17.09	4	17.14	17.20	17	4,889	0.35%
2023/02/21	15	17.22	0	0.00	17.20	15	4,877	0.31%
2023/02/20	0	0.00	0.1	17.05	17.05	-0.1	4,874	0.00%
2023/02/16	7	16.96	4	16.95	16.95	3	5,055	0.06%
2023/02/15	1.9	16.67	1	16.65	16.60	0.9	5,059	0.02%
2023/02/14	1	16.70	16	16.75	16.70	-15	5,077	-0.30%
2023/02/13	24	16.69	1	16.80	16.75	23	5,097	0.45%
2023/02/10	12	16.88	43	16.99	16.75	-31	5,104	-0.61%
2023/02/09	20	17.10	1	17.15	17.10	19	5,097	0.37%
2023/02/08	0	17.20	20	17.10	17.20	-20	5,093	-0.39%
2023/02/07	2.1	17.25	5	17.25	17.25	-2.9	5,071	-0.06%
2023/02/06	0	0.00	16	17.25	17.20	-16	5,059	-0.32%
2023/02/03	11	17.10	1	17.25	17.15	10	5,037	0.20%
2023/02/02	6	17.22	4	17.33	17.35	2	5,004	0.04%
2023/02/01	22	17.23	2.1	17.30	17.15	19.9	4,912	0.41%
2023/01/31	29	17.02	71.1	17.12	17.10	-42.1	4,780	-0.88%
2023/01/30	10.2	16.45	22	16.61	16.75	-11.9	4,630	-0.26%
2023/01/17	0	0.00	22	16.00	16.05	-22	4,522	-0.49%
2023/01/16	5	16.00	0	16.00	15.90	5	4,532	0.11%
2023/01/12	7	16.14	0	0.00	16.00	7	4,599	0.15%
2023/01/11	0	0.00	1	15.95	15.90	-1	4,584	-0.02%
2023/01/09	2	16.05	0	0.00	16.00	2	4,668	0.04%
2023/01/06	2	15.83	1	15.90	15.90	1	4,649	0.02%
2023/01/05	2	15.98	0	0.00	15.95	2	4,683	0.04%
2023/01/04	3	16.05	2	15.95	15.95	1	4,687	0.02%
2023/01/03	1	16.00	1.1	15.95	16.05	-0.1	4,699	0.00%
2022/12/30	26	16.13	3	16.30	16.00	23	4,680	0.49%
2022/12/29	3	15.73	2	15.85	15.95	1	4,596	0.02%
2022/12/28	11.2	16.23	0	0.00	16.05	11.2	4,555	0.25%
2022/12/27	0	0.00	6	16.40	16.35	-6	4,529	-0.13%
2022/12/26	19	16.48	12	16.55	16.45	7	4,507	0.16%
2022/12/23	14.1	16.74	16	16.77	16.80	-2	4,478	-0.04%
2022/12/22	36	16.88	12	16.73	16.90	24	4,441	0.54%
2022/12/21	35	16.84	61.1	16.83	16.80	-26.1	4,277	-0.61%
2022/12/20	21	16.20	20	16.19	16.00	1	3,727	0.03%
2022/12/19	10	15.93	4	16.04	15.80	6	3,613	0.17%
2022/12/16	38	16.28	5	16.20	16.20	33	3,543	0.93%
2022/12/15	95	16.60	88.1	16.45	16.35	6.9	3,456	0.20%
2022/12/14	38	16.08	25	15.85	15.85	13	3,164	0.41%
2022/12/13	326	15.82	307.2	15.90	15.80	18.8	2,958	0.64%	大買/大賣/
2022/12/12	2	15.15	1	15.15	15.15	1	2,661	0.04%
2022/12/09	1	15.15	0	0.00	15.15	1	2,686	0.04%
2022/12/07	0	0.00	3	15.02	15.05	-3	2,713	-0.11%
2022/12/06	3	15.13	0	0.00	15.00	3	2,697	0.11%
2022/12/05	0	0.00	7	15.42	15.35	-7	2,712	-0.26%
2022/12/02	4	15.15	1	15.20	15.25	3	2,735	0.11%
2022/12/01	5	15.25	0	0.00	15.20	5	2,825	0.18%
2022/11/30	5	15.16	11	15.15	15.15	-6	2,822	-0.21%
2022/11/29	0	0.00	15	15.00	15.20	-15	2,863	-0.52%
2022/11/25	15	15.20	0.1	15.15	14.90	14.9	2,909	0.51%
2022/11/22	0	0.00	0.6	14.85	14.95	-0.6	2,986	-0.02%
2022/11/21	0	0.00	20	14.98	14.90	-20	3,025	-0.66%
2022/11/18	16	15.10	11	14.91	14.90	5	3,043	0.16%
2022/11/17	4	15.10	0	0.00	15.20	4	3,068	0.13%
2022/11/16	12	15.19	7.2	15.13	15.15	4.9	3,076	0.16%
2022/11/15	10	15.30	21	15.30	15.30	-11	3,064	-0.36%
2022/11/14	0	0.00	35.3	14.92	15.15	-35.3	3,021	-1.17%
2022/11/11	1	14.60	0	0.00	14.70	1	2,979	0.03%
2022/11/10	1	14.45	1	14.60	14.60	0	3,051	0.00%
2022/11/08	33	14.80	0	0.00	14.65	33	3,168	1.04%
2022/11/07	1	14.70	5	14.78	14.85	-4	3,332	-0.12%
2022/11/04	0	0.00	5	14.42	14.50	-5	3,308	-0.15%
2022/11/03	0	0.00	10	14.35	14.40	-10	3,312	-0.30%
2022/11/02	20	14.50	30.4	14.37	14.40	-10.4	3,345	-0.31%
2022/11/01	1	14.25	0.1	14.35	14.35	0.9	3,390	0.03%
2022/10/31	2	14.13	0	0.00	14.30	2	3,434	0.06%
2022/10/28	5	14.38	0	0.00	14.30	5	3,476	0.14%
2022/10/26	0	0.00	99	14.25	14.40	-99	3,731	-2.65%
2022/10/25	0	0.00	41.8	14.27	14.35	-41.8	4,019	-1.04%
2022/10/24	54	14.34	72	14.39	14.30	-18	4,025	-0.45%
2022/10/21	2	14.25	1	14.25	14.20	1	4,020	0.02%
2022/10/20	2	14.08	1	14.50	14.65	1	4,029	0.02%
2022/10/19	10	14.31	4.1	14.36	14.40	6	3,973	0.15%
2022/10/18	6	14.20	0	0.00	14.35	6	3,996	0.15%
2022/10/17	12	13.10	0	0.00	13.55	12	3,914	0.31%
2022/10/14	3	13.73	83	13.60	13.60	-80	3,910	-2.05%
2022/10/13	60	13.30	0	0.00	13.30	60	3,933	1.53%
2022/10/12	0	0.00	2.1	13.80	13.90	-2.1	3,935	-0.05%
2022/10/07	2	14.05	0.8	14.10	14.15	1.3	3,970	0.03%
2022/10/06	1	14.00	0	0.00	14.10	1	3,993	0.03%
2022/10/04	20	13.85	20	14.08	14.10	0	4,085	0.00%
2022/10/03	0	0.00	2	13.60	13.75	-2	4,100	-0.05%
2022/09/29	0	13.45	0	0.00	13.50	0	4,158	0.00%
2022/09/28	0.1	13.23	1	13.70	13.15	-0.9	4,181	-0.02%
2022/09/27	6	13.43	24	13.48	13.70	-18	4,172	-0.43%
2022/09/26	22.1	13.48	0	0.00	13.45	22.1	4,192	0.53%
2022/09/23	4	14.30	4	14.10	14.00	0	4,202	0.00%
2022/09/22	0	14.15	54	14.15	14.25	-54	4,264	-1.27%
2022/09/21	1	14.20	0	0.00	14.45	1	4,263	0.02%
2022/09/20	0	0.00	13	14.65	14.60	-13	4,258	-0.31%
2022/09/19	2.1	14.95	1	14.70	14.60	1.1	4,244	0.02%
2022/09/16	1	14.75	45	14.84	14.90	-44	4,243	-1.04%
2022/09/15	0	0.00	42	14.97	14.90	-42	4,311	-0.97%
2022/09/14	1	14.80	0	0.00	14.85	1	4,343	0.02%
2022/09/13	3	15.25	2	15.10	15.10	1	4,419	0.02%
2022/09/12	3	15.30	15	15.30	15.25	-12	4,546	-0.26%
2022/09/07	2	14.73	3	14.65	14.70	-1	4,579	-0.02%
2022/09/06	0	0.00	2	14.95	14.95	-2	4,525	-0.04%
2022/09/05	2	14.90	0	0.00	14.90	2	4,560	0.04%
2022/09/02	8	15.08	0	0.00	15.00	8	4,560	0.18%
2022/08/30	0	15.80	16	15.51	15.65	-16	4,489	-0.36%
2022/08/29	6.5	16.00	0	0.00	15.95	6.5	4,477	0.15%
2022/08/26	14	16.49	13	16.60	16.45	1	4,451	0.02%
2022/08/24	0	16.55	6	16.60	16.30	-6	4,429	-0.14%
2022/08/23	1	16.15	40	16.20	16.20	-39	4,402	-0.89%
2022/08/22	41	16.28	0	0.00	16.20	41	4,411	0.93%
2022/08/18	1	16.20	7	16.52	16.30	-6	4,382	-0.14%
2022/08/17	11	16.50	7	16.29	16.25	4	4,338	0.09%
2022/08/16	0	0.00	5	16.00	16.05	-5	4,264	-0.12%
2022/08/15	5	16.10	3	15.93	16.20	2	4,234	0.05%
2022/08/12	55	16.23	55	15.83	15.80	0	4,157	0.00%
2022/08/11	1.2	15.66	260	15.63	15.65	-258.8	4,007	-6.46%	大賣/鉅額交易
2022/08/10	0	15.50	0	15.50	15.45	0	4,028	0.00%
2022/08/09	2.2	15.44	7	15.43	15.45	-4.8	4,039	-0.12%
2022/08/08	0	0.00	10	15.95	15.90	-10	4,040	-0.25%
2022/08/05	1	15.85	25	15.90	15.90	-24	4,054	-0.59%
2022/08/04	2	15.60	1	15.60	15.65	1	4,105	0.02%
2022/08/03	0	0.00	2	16.00	16.00	-2	4,092	-0.05%
2022/08/02	76	16.62	1	16.60	16.60	75	4,065	1.85%
2022/08/01	294	17.46	30	17.46	17.40	264	4,002	6.60%	大買/鉅額交易
2022/07/29	16	16.27	1	16.30	16.30	15	3,794	0.40%
2022/07/28	0	15.95	1	16.00	15.95	-1	3,825	-0.03%
2022/07/26	1	16.35	0	0.00	16.25	1	3,857	0.03%
2022/07/25	0	0.00	1	16.65	16.65	-1	3,879	-0.03%
2022/07/22	3	16.15	5	16.30	16.10	-2	3,845	-0.05%
2022/07/21	0	0.00	3	16.05	16.15	-3	3,948	-0.08%
2022/07/20	2	16.05	0	0.00	16.05	2	4,075	0.05%
2022/07/19	2	16.15	1	16.00	16.15	1	4,174	0.02%
2022/07/18	0	15.80	0	0.00	15.80	0	4,211	0.00%
2022/07/15	0	15.50	0	0.00	15.50	0	4,266	0.00%
2022/07/14	0	15.65	0	0.00	15.65	0	4,409	0.00%
2022/07/13	1	15.55	0	0.00	15.60	1	4,489	0.02%
2022/07/12	5.1	15.60	0	0.00	15.50	5.1	4,704	0.11%
2022/07/11	0	0.00	7	16.20	16.40	-7	4,880	-0.14%
2022/07/07	10.1	15.99	3	15.85	16.10	7	6,019	0.12%
2022/07/06	2.1	15.91	0.1	16.00	16.10	2	6,115	0.03%
2022/07/05	0	0.00	0.3	16.25	16.55	-0.3	6,254	0.00%
2022/07/04	0	16.20	1.8	16.26	16.25	-1.8	6,338	-0.03%
2022/07/01	5.3	16.37	7	16.61	16.10	-1.7	6,652	-0.03%
2022/06/30	0	16.74	0	0.00	16.60	0	6,649	0.00%
2022/06/29	0	17.25	0	0.00	17.25	0	6,698	0.00%
2022/06/28	2	17.60	2	17.80	17.60	0	6,727	0.00%
2022/06/27	2	17.80	0	0.00	17.80	2	6,783	0.03%
2022/06/24	10	17.25	10	17.15	17.30	0	6,824	0.00%
2022/06/23	1	16.85	10	17.00	16.85	-9	6,912	-0.13%
2022/06/22	10	17.05	50	17.30	17.15	-40	6,949	-0.58%
2022/06/21	5	17.54	11	17.72	17.85	-6	7,041	-0.09%
2022/06/20	1	17.01	62	17.44	16.80	-61	7,116	-0.86%
2022/06/17	3.1	18.19	0	0.00	18.15	3.1	7,303	0.04%
2022/06/16	0	18.66	5	19.05	18.50	-5	7,832	-0.06%
2022/06/14	2	19.00	29	19.04	19.10	-27	8,097	-0.33%
2022/06/13	0.3	19.46	0.3	19.45	19.40	-0.1	8,212	0.00%
2022/06/10	0.5	20.30	0	0.00	20.25	0.5	8,440	0.01%
2022/06/09	0	20.50	0	0.00	20.55	0	8,767	0.00%
2022/06/08	0	20.55	3	20.58	20.50	-3	9,129	-0.03%
2022/06/07	1	20.65	2	20.50	20.60	-1	9,276	-0.01%
2022/06/06	0	20.55	0	0.00	20.75	0	9,389	0.00%
2022/06/01	0	20.43	8	20.55	20.50	-8	10,340	-0.08%
2022/05/31	0.3	20.50	1	20.55	20.50	-0.7	10,492	-0.01%
2022/05/30	0	20.65	0	0.00	20.70	0	10,632	0.00%
2022/05/27	0.1	20.41	0	0.00	20.50	0.1	10,830	0.00%
2022/05/26	0	20.20	1	20.50	20.20	-1	11,107	-0.01%
2022/05/25	0.1	20.34	6	20.30	20.30	-5.9	11,266	-0.05%
2022/05/24	0	20.10	0	0.00	20.10	0	11,378	0.00%
2022/05/23	0	20.35	0	0.00	20.35	0	11,506	0.00%
2022/05/20	3	20.37	0	0.00	20.35	3	11,790	0.03%
2022/05/19	0	20.10	1	19.80	20.10	-1	12,388	-0.01%
2022/05/18	0	20.30	0	0.00	20.40	0	12,400	0.00%
2022/05/16	9	19.69	12	19.87	19.70	-3	12,439	-0.02%
2022/05/12	6	18.96	38.1	19.20	18.85	-32.1	12,406	-0.26%
2022/05/11	4	19.59	1	19.65	19.55	3	12,389	0.02%
2022/05/10	35	19.63	10	19.80	19.90	25	12,463	0.20%
2022/05/09	5	19.93	3	19.65	19.65	2	12,500	0.02%
2022/05/06	23	20.58	30	20.45	20.40	-7	12,471	-0.06%
2022/05/05	0	21.25	0	0.00	21.25	0	12,526	0.00%
2022/05/04	1.1	21.15	0	0.00	21.10	1.1	12,559	0.01%
2022/04/29	1	21.60	10	21.55	21.35	-9	12,721	-0.07%
2022/04/28	0	0.00	4	21.36	21.40	-4	12,776	-0.03%
2022/04/27	5	21.10	2	21.00	21.15	3	12,812	0.02%
2022/04/26	16	21.74	240	21.70	21.65	-224	12,748	-1.76%	大賣/鉅額交易
2022/04/25	63.1	22.31	2.3	22.46	22.30	60.8	12,679	0.48%
2022/04/22	1.2	23.51	121	23.25	23.40	-119.9	12,595	-0.95%	大賣/鉅額交易
2022/04/21	20.2	23.54	150	23.50	23.45	-129.9	12,640	-1.03%	大賣/鉅額交易
2022/04/20	4	23.89	1	24.30	23.70	3	12,743	0.02%
2022/04/19	8	24.20	0	0.00	24.15	8	12,708	0.06%
2022/04/18	18.1	24.72	11	24.34	24.15	7.1	12,698	0.06%
2022/04/15	252	25.80	6	25.63	25.50	246	12,581	1.96%	大買/鉅額交易
2022/04/14	177	25.70	40	26.04	25.70	137	12,459	1.10%	大買/鉅額交易
2022/04/13	162	25.55	231	25.70	26.20	-69	12,085	-0.57%	大買/大賣/
2022/04/12	16	24.92	8.1	24.80	24.85	7.9	11,383	0.07%
2022/04/11	1.1	25.08	16	25.04	24.85	-14.9	11,297	-0.13%
2022/04/08	2	24.30	15	24.59	24.85	-13	11,168	-0.12%
2022/04/07	66	24.37	24.2	24.73	24.05	41.8	11,091	0.38%
2022/04/06	0	0.00	20	24.55	24.40	-20	10,787	-0.19%
2022/04/01	17	25.00	17	24.95	24.85	0	10,767	0.00%
2022/03/31	0	0.00	1	24.55	24.75	-1	10,709	-0.01%
2022/03/30	3	24.33	1	24.60	24.55	2	10,805	0.02%
2022/03/29	6	24.49	10	24.50	24.40	-4	10,852	-0.04%
2022/03/28	3	24.63	22	24.68	24.85	-19	11,003	-0.17%
2022/03/25	21	25.30	5	25.23	25.35	16	11,180	0.14%
2022/03/24	3	25.40	3	25.22	25.10	0	11,456	0.00%
2022/03/23	147	25.29	7	25.23	25.25	140	11,650	1.20%	大買/鉅額交易
2022/03/22	38	25.43	68	25.54	25.40	-30	11,568	-0.26%
2022/03/21	46	25.59	194.8	25.82	25.40	-148.8	11,354	-1.31%	大賣/鉅額交易
2022/03/18	2	24.85	5	25.03	24.95	-3	10,931	-0.03%
2022/03/17	61	25.02	14.1	24.91	24.95	46.9	11,058	0.42%
2022/03/16	0	0.00	5	24.58	24.15	-5	10,939	-0.05%
2022/03/15	15.1	24.98	7	25.46	24.50	8.1	10,857	0.07%
2022/03/14	5.1	25.23	11	25.28	25.40	-5.9	10,860	-0.05%
2022/03/11	34	25.05	60	25.04	25.10	-26	10,681	-0.24%
2022/03/10	1	23.95	1	23.60	24.00	0	10,407	0.00%
2022/03/09	2	23.15	3	23.40	23.35	-1	10,396	-0.01%
2022/03/08	81	24.59	74	24.20	23.25	7	10,412	0.07%
2022/03/07	71	24.89	23	24.83	25.00	48	9,865	0.49%
2022/03/04	29	25.03	8	24.85	24.90	21	9,645	0.22%
2022/03/03	19	24.68	1	24.95	25.05	18	9,591	0.19%
2022/03/02	13	24.80	7	25.00	24.70	6	9,623	0.06%
2022/03/01	32	24.81	22	25.05	24.60	10	9,828	0.10%
2022/02/25	25	23.75	9	24.02	24.00	16	10,243	0.16%
2022/02/24	49.1	23.59	7	23.49	23.25	42.1	10,445	0.40%
2022/02/23	21	24.26	9	24.38	24.25	12	10,462	0.11%
2022/02/22	70	24.06	25	24.12	23.85	45	10,545	0.43%
2022/02/21	85	25.06	73	25.04	24.90	12	10,367	0.12%
2022/02/18	6	23.65	41	23.79	23.80	-35	9,909	-0.35%
2022/02/17	0	23.40	32	23.60	23.60	-32	10,212	-0.31%
2022/02/16	5	23.59	8	23.63	23.55	-3	10,371	-0.03%
2022/02/15	3	23.35	4	23.50	23.25	-1	10,743	-0.01%
2022/02/14	3	23.42	11	23.34	23.35	-8	11,581	-0.07%
2022/02/11	2	23.63	4	23.70	23.80	-2	11,725	-0.02%
2022/02/10	10	23.69	13	23.62	23.80	-3	12,069	-0.02%
2022/02/09	8	23.42	30.1	23.48	23.50	-22.1	12,812	-0.17%
2022/02/08	0	0.00	1	23.10	23.20	-1	12,835	-0.01%
2022/02/07	20	22.37	22	22.78	22.90	-2	12,956	-0.02%
2022/01/26	5	21.56	7	21.52	21.50	-2	13,038	-0.02%
2022/01/25	21.1	21.40	8	21.29	21.10	13.1	13,177	0.10%
2022/01/24	21	21.70	0	21.65	21.55	21	13,247	0.16%
2022/01/21	17	22.51	2.1	22.61	22.40	14.9	13,322	0.11%
2022/01/20	0	0.00	7	22.84	22.95	-7	13,369	-0.05%
2022/01/19	12	22.43	16	22.40	22.40	-4	13,390	-0.03%
2022/01/18	19	22.96	10	22.72	22.65	9	13,536	0.07%
2022/01/17	0	0.00	3	22.53	22.80	-3	13,735	-0.02%
2022/01/14	14	22.70	13	22.60	22.75	1	14,336	0.01%
2022/01/13	13	23.42	12	23.36	23.35	1	14,550	0.01%
2022/01/12	25	22.69	8	22.65	22.55	17	14,550	0.12%
2022/01/11	5	22.91	26	22.98	22.85	-21	14,562	-0.14%
2022/01/10	72	23.01	116	23.14	23.10	-44	14,750	-0.30%	大賣/
2022/01/07	16	23.58	49	23.96	23.50	-33	14,865	-0.22%
2022/01/06	13.1	24.06	0	0.00	24.00	13.1	14,961	0.09%
2022/01/05	6	24.44	0	0.00	24.35	6	15,153	0.04%
2022/01/04	8	24.53	50	24.64	24.55	-42	15,404	-0.27%
2022/01/03	11.2	24.95	5	24.88	24.80	6.2	15,625	0.04%
2021/12/30	22	25.35	11	25.45	25.30	11	15,883	0.07%
2021/12/29	21	25.39	3	25.27	25.30	18	16,057	0.11%
2021/12/28	10	25.05	3	25.07	25.05	7	16,410	0.04%
2021/12/27	27.2	25.21	8	25.19	25.15	19.2	16,882	0.11%
2021/12/24	41	25.72	10	25.48	25.40	31	17,204	0.18%
2021/12/23	22	25.51	24	25.70	25.75	-2	17,581	-0.01%
2021/12/22	34	25.67	57	25.64	25.70	-23	17,728	-0.13%
2021/12/21	71	25.22	56	25.37	25.70	15	17,674	0.08%
2021/12/20	39	25.49	21	25.58	25.50	18	17,575	0.10%
2021/12/17	2	24.93	17	25.04	24.90	-15	17,442	-0.09%
2021/12/15	10	24.50	12	24.37	24.50	-2	17,638	-0.01%
2021/12/14	12	24.14	7	24.68	24.05	5	17,799	0.03%
2021/12/13	10	24.95	4	24.96	24.80	6	17,831	0.03%
2021/12/10	11.2	24.42	1	24.45	24.30	10.2	17,825	0.06%
2021/12/09	3	24.47	10	24.57	24.45	-7	18,198	-0.04%
2021/12/08	60	25.22	71.1	25.32	24.60	-11.1	18,631	-0.06%
2021/12/07	13	24.54	35	24.60	24.60	-22	18,780	-0.12%
2021/12/06	5	24.03	11	24.17	24.10	-6	18,890	-0.03%
2021/12/03	19.3	24.08	7	23.99	23.90	12.3	19,060	0.06%
2021/12/02	6	23.90	14	23.74	24.00	-8	19,280	-0.04%
2021/12/01	0.1	23.85	0	0.00	23.85	0.1	19,502	0.00%
2021/11/30	11	23.77	0	0.00	23.85	11	19,891	0.06%
2021/11/29	33.3	23.76	0	0.00	23.85	33.3	20,159	0.17%
2021/11/26	39	24.52	12	24.77	24.30	27	20,939	0.13%
2021/11/25	83	25.24	13	25.24	25.10	70	21,645	0.32%
2021/11/24	106	25.31	56	25.25	25.40	50	22,205	0.23%	大買/
2021/11/23	22.1	24.50	24.2	24.46	24.20	-2.1	22,685	-0.01%
2021/11/22	8	23.71	5	23.74	23.65	3	23,119	0.01%
2021/11/19	7.3	23.79	8	24.16	23.55	-0.7	23,230	0.00%
2021/11/18	2	24.23	42.1	24.30	24.35	-40.1	23,455	-0.17%
2021/11/17	10	24.60	20	24.69	24.30	-10	23,817	-0.04%
2021/11/16	31	24.57	12	24.72	24.45	19	24,062	0.08%
2021/11/15	17	25.42	18	25.53	25.25	-1	24,229	0.00%
2021/11/12	104	26.67	73	26.28	26.00	31	24,884	0.12%	大買/
2021/11/11	186	26.80	142	27.03	26.75	44	25,148	0.17%	大買/大賣/
2021/11/10	24	26.12	20	26.15	26.00	4	24,732	0.02%
2021/11/09	30	26.35	25	26.27	26.30	5	24,882	0.02%
2021/11/08	81	26.63	114	26.30	26.85	-33	24,932	-0.13%	大賣/
2021/11/05	12	25.06	20.1	25.04	24.90	-8.1	24,907	-0.03%
2021/11/04	12	25.50	7	25.03	24.90	5	25,405	0.02%
2021/11/03	11	25.29	17	25.22	25.35	-6	25,735	-0.02%
2021/11/02	8	25.01	30	25.00	24.55	-22	25,951	-0.08%
2021/11/01	1	24.95	1	24.90	24.70	0	26,293	0.00%
2021/10/29	2	24.70	4.1	24.76	24.80	-2.1	26,576	-0.01%
2021/10/28	25	25.13	5	24.76	24.85	20	26,880	0.07%
2021/10/27	1	24.60	2.1	24.70	24.80	-1.1	27,377	0.00%
2021/10/26	2	25.25	9	25.03	25.10	-7	28,389	-0.02%
2021/10/25	23	24.62	32	24.87	24.95	-9	28,888	-0.03%
2021/10/22	59	24.93	69	24.68	24.30	-10	29,541	-0.03%
2021/10/21	10	26.33	630	26.60	26.60	-620	29,637	-2.09%	大賣/鉅額交易
2021/10/20	37	26.30	0	0.00	25.65	37	29,868	0.12%
2021/10/19	1	26.00	16	25.88	25.90	-15	30,540	-0.05%
2021/10/18	20	26.45	35	26.02	26.00	-15	31,591	-0.05%
2021/10/15	48	26.65	11	26.42	26.45	37	33,490	0.11%
2021/10/14	8	25.86	23	26.03	26.10	-15	35,622	-0.04%
2021/10/13	4.1	25.82	7	26.10	25.45	-2.9	36,315	-0.01%
2021/10/12	25	26.30	23.8	25.80	25.75	1.2	36,411	0.00%
2021/10/08	12	27.59	23	27.06	26.75	-11	36,401	-0.03%
2021/10/07	14	27.38	24	27.37	27.50	-10	36,539	-0.03%
2021/10/06	2	27.38	11	27.71	27.15	-9	36,742	-0.02%
2021/10/05	39	26.68	24.4	27.14	27.80	14.6	37,206	0.04%
2021/10/04	48	26.60	44	26.38	26.30	4	37,152	0.01%
2021/10/01	29.1	29.14	109	29.02	28.70	-80	37,148	-0.22%	大賣/
2021/09/30	46	29.91	44	30.12	30.50	2	37,341	0.01%
2021/09/29	18	29.13	13	29.22	29.15	5	37,673	0.01%
2021/09/28	19	29.09	7	28.80	28.80	12	40,602	0.03%
2021/09/27	10.1	29.29	5.1	29.62	29.50	5	45,209	0.01%
2021/09/24	445	29.36	48	29.35	29.30	397	50,723	0.78%	大買/鉅額交易
2021/09/23	3	28.03	45.3	27.95	28.40	-42.3	51,548	-0.08%
2021/09/22	126	27.91	122	28.03	27.80	4	53,359	0.01%	大買/大賣/
2021/09/17	13	29.99	4	30.56	29.85	9	55,127	0.02%
2021/09/16	35	30.65	15	30.50	30.45	20	56,569	0.04%
2021/09/15	12	30.29	16	30.49	30.90	-4	58,020	-0.01%
2021/09/14	34.3	30.75	20	30.88	30.60	14.3	60,030	0.02%
2021/09/13	31	31.57	48.6	31.68	31.95	-17.6	61,275	-0.03%
2021/09/10	78	31.10	74	30.98	30.85	4	61,201	0.01%
2021/09/09	22	30.44	42	30.50	31.00	-20	61,181	-0.03%
2021/09/08	14.1	30.19	10	30.32	29.75	4.1	61,596	0.01%
2021/09/07	53	30.92	40	30.77	30.30	13	62,033	0.02%
2021/09/06	41	31.54	36	31.80	31.20	5	62,210	0.01%
2021/09/03	13.2	31.95	44	31.99	31.30	-30.8	62,354	-0.05%
2021/09/02	42	31.94	88	31.64	31.25	-46	62,488	-0.07%
2021/09/01	212.1	33.20	119	33.16	32.50	93.1	62,508	0.15%	大買/大賣/
2021/08/31	172	32.91	154	33.04	32.70	18	62,339	0.03%	大買/大賣/
2021/08/30	201	33.27	157	33.26	32.35	44	62,160	0.07%	大買/大賣/
2021/08/27	183.1	32.23	150	32.26	32.35	33.1	62,004	0.05%	大買/大賣/
2021/08/26	127	32.95	124	33.12	33.55	3	61,746	0.00%	大買/大賣/
2021/08/25	30	30.35	25	30.39	30.50	5	62,734	0.01%
2021/08/24	26	30.48	38	30.34	30.75	-12	63,697	-0.02%
2021/08/23	48.5	30.59	51	30.64	30.40	-2.5	66,660	0.00%
2021/08/20	19	29.80	17	29.57	29.75	2	67,728	0.00%
2021/08/19	16	29.94	10	30.40	29.30	6	68,138	0.01%
2021/08/18	103	29.46	109	29.32	31.55	-6	68,357	-0.01%	大買/大賣/
2021/08/17	93.2	30.34	124	30.16	29.60	-30.8	68,171	-0.05%	大賣/
2021/08/16	16	33.00	25	33.42	32.20	-9	68,123	-0.01%
2021/08/13	14	33.84	37	34.04	33.25	-23	68,637	-0.03%
2021/08/12	71	34.29	92	33.94	34.65	-21	69,245	-0.03%
2021/08/11	98	34.07	99	33.47	33.05	-1	70,628	0.00%
2021/08/10	75	34.21	41	34.37	33.85	34	70,863	0.05%
2021/08/09	67	34.56	60	34.15	33.80	7	71,352	0.01%
2021/08/06	78	33.39	12	33.20	33.35	66	72,107	0.09%
2021/08/05	51	33.45	88.4	33.62	33.20	-37.4	73,352	-0.05%
2021/08/04	26	35.16	13	35.20	34.80	13	74,615	0.02%
2021/08/03	40	36.24	50	35.86	36.15	-10	78,196	-0.01%
2021/08/02	126	35.94	25	35.85	36.45	101	79,599	0.13%	大買/鉅額交易
2021/07/30	132	36.52	210	36.81	35.05	-78	80,212	-0.10%	大買/大賣/
2021/07/29	228	35.20	164	34.85	35.75	64	81,024	0.08%	大買/大賣/
2021/07/28	136	33.64	71	33.87	33.40	65	83,271	0.08%	大買/
2021/07/27	59	34.83	137	33.76	33.20	-78	84,456	-0.09%	大賣/
2021/07/26	28	35.70	70	35.89	35.40	-42	85,770	-0.05%
2021/07/23	110	35.71	140	35.59	35.35	-30	87,716	-0.03%	大買/大賣/
2021/07/22	169	35.54	144	35.64	34.65	25	87,398	0.03%	大買/大賣/
2021/07/21	284	39.18	454.1	38.80	36.80	-170.1	86,817	-0.20%	大買/大賣/鉅額交易
2021/07/20	428.3	39.10	500.3	39.33	38.55	-71.9	85,356	-0.08%	大買/大賣/
2021/07/19	88.3	39.21	140.4	39.63	40.70	-52.2	83,561	-0.06%	大賣/
2021/07/16	31	36.83	19	36.97	37.25	12	84,223	0.01%
2021/07/15	96.5	36.08	32	35.88	36.80	64.5	84,820	0.08%
2021/07/14	93	33.31	1,257	32.66	33.70	-1,164	86,097	-1.35%	大賣/鉅額交易
2021/07/13	90.6	36.50	253.1	35.86	35.35	-162.4	87,028	-0.19%	大賣/鉅額交易
2021/07/12	131	38.76	74.1	38.76	38.50	56.9	88,113	0.06%	大買/
2021/07/09	109.1	36.60	72.8	36.42	36.45	36.3	88,341	0.04%	大買/
2021/07/08	122	35.86	53.6	35.41	36.45	68.4	89,611	0.08%	大買/
2021/07/07	80.3	34.33	120	34.15	34.20	-39.8	90,100	-0.04%	大賣/
2021/07/06	166.2	35.61	216	35.37	35.45	-49.8	90,592	-0.05%	大買/大賣/
2021/07/05	683.6	38.84	667	39.07	38.05	16.6	90,514	0.02%	大買/大賣/
2021/07/02	829	37.76	532.6	37.81	37.55	296.4	88,370	0.34%	大買/大賣/鉅額交易
2021/07/01	896.3	35.28	1,190.6	35.30	36.55	-294.3	84,005	-0.35%	大買/大賣/鉅額交易
2021/06/30	205.5	33.14	70.4	33.20	33.25	135.1	78,935	0.17%	大買/鉅額交易
2021/06/29	321	30.13	439	30.16	30.25	-118.1	78,221	-0.15%	大買/大賣/鉅額交易
2021/06/28	406	27.09	252.8	26.92	27.50	153.2	76,282	0.20%	大買/大賣/鉅額交易
2021/06/25	245	25.43	133	25.54	25.00	112	74,177	0.15%	大買/大賣/鉅額交易
2021/06/24	390	24.78	267	24.85	24.70	123	72,552	0.17%	大買/大賣/鉅額交易
2021/06/23	560	25.03	255.1	24.94	23.75	304.9	70,919	0.43%	大買/大賣/鉅額交易
2021/06/22	189.1	23.96	218	23.76	24.30	-28.9	68,843	-0.04%	大買/大賣/
2021/06/21	58	22.50	24	22.21	22.10	34	67,145	0.05%
2021/06/18	477	23.52	116	23.30	23.10	361	66,742	0.54%	大買/大賣/鉅額交易
2021/06/17	146	23.79	113	23.74	23.20	33	66,405	0.05%	大買/大賣/
2021/06/16	784	24.03	302.8	23.59	23.10	481.2	65,775	0.73%	大買/大賣/鉅額交易
2021/06/15	29	23.40	76	23.32	23.80	-47	65,127	-0.07%
2021/06/11	20	23.24	98	23.19	22.90	-78	64,654	-0.12%
2021/06/10	331	22.62	161	22.91	23.25	170	64,216	0.26%	大買/大賣/鉅額交易
2021/06/09	205	23.21	150	23.44	22.90	55	63,706	0.09%	大買/大賣/
2021/06/08	240	23.77	78	24.01	23.80	162	63,618	0.25%	大買/鉅額交易
2021/06/07	42	23.27	262	22.89	23.00	-220	62,950	-0.35%	大賣/鉅額交易
2021/06/04	179	24.21	271	24.08	23.50	-92	62,282	-0.15%	大買/大賣/
2021/06/03	214	24.59	92.5	24.58	24.45	121.5	61,710	0.20%	大買/鉅額交易
2021/06/02	219	24.79	282	24.64	24.50	-63	60,894	-0.10%	大買/大賣/
2021/06/01	216.2	23.72	203.5	23.96	23.85	12.7	59,204	0.02%	大買/大賣/
2021/05/31	493	24.29	451.5	24.00	23.45	41.5	58,251	0.07%	大買/大賣/
2021/05/28	253.5	22.48	122.2	22.40	22.70	131.3	55,125	0.24%	大買/大賣/鉅額交易
2021/05/27	96	21.18	84	21.36	20.65	12	53,665	0.02%
2021/05/26	108	20.86	90	20.77	20.85	18	52,913	0.03%	大買/
2021/05/25	98	20.31	28	20.61	20.45	70	52,288	0.13%
2021/05/24	76	20.45	86.2	20.45	20.15	-10.2	51,785	-0.02%
2021/05/21	80	20.17	147	19.98	20.40	-67	51,592	-0.13%	大賣/
2021/05/20	33.1	20.08	24.2	20.75	20.15	8.9	50,742	0.02%
2021/05/19	269.1	21.21	319	21.06	21.30	-50	49,862	-0.10%	大買/大賣/
2021/05/18	298.2	19.70	153	19.74	20.00	145.2	48,134	0.30%	大買/大賣/鉅額交易
2021/05/17	61.1	18.80	76.1	18.86	18.20	-15	47,212	-0.03%
2021/05/14	143.1	21.59	189.2	21.52	20.20	-46.1	46,130	-0.10%	大買/大賣/
2021/05/13	623	22.46	618	23.10	22.40	5	44,853	0.01%	大買/大賣/
2021/05/12	230	26.08	213.5	25.89	24.85	16.5	43,204	0.04%	大買/大賣/
2021/05/11	337.7	27.26	636.9	26.92	27.60	-299.3	41,440	-0.72%	大買/大賣/鉅額交易
2021/05/10	176	24.85	168.5	23.99	25.30	7.5	37,415	0.02%	大買/大賣/
2021/05/07	78	22.75	108	22.61	23.00	-30	35,579	-0.08%	大賣/
2021/05/06	487	22.94	631.5	22.68	22.95	-144.5	34,355	-0.42%	大買/大賣/鉅額交易
2021/05/05	668	22.15	414	22.54	21.95	254	32,449	0.78%	大買/大賣/鉅額交易
2021/05/04	408	22.48	438.4	23.15	21.50	-30.4	29,559	-0.10%	大買/大賣/
2021/05/03	583.9	23.77	572.4	23.41	23.85	11.5	27,541	0.04%	大買/大賣/
2021/04/29	714.4	21.06	722.6	21.51	21.70	-8.2	25,745	-0.03%	大買/大賣/
2021/04/28	56	20.02	16	19.90	19.75	40	23,293	0.17%
2021/04/27	53	20.30	142	20.36	20.25	-89	22,893	-0.39%	大賣/
2021/04/26	106	20.35	88	20.40	20.60	18	22,344	0.08%	大買/
2021/04/23	89.3	19.58	62	19.40	19.55	27.2	21,722	0.13%
2021/04/22	192	20.89	224.3	21.00	20.05	-32.3	21,303	-0.15%	大買/大賣/
2021/04/21	218.5	20.16	491	19.87	19.90	-272.5	19,815	-1.38%	大買/大賣/鉅額交易
2021/04/20	523	19.41	917.8	19.91	19.85	-394.8	18,936	-2.08%	大買/大賣/鉅額交易
2021/04/19	361.7	19.85	169.9	19.93	20.20	191.7	17,592	1.09%	大買/大賣/鉅額交易
2021/04/16	1,144	18.12	1,424	17.79	18.40	-280	16,366	-1.71%	大買/大賣/鉅額交易
2021/04/15	215	17.17	260.4	17.41	17.20	-45.4	15,111	-0.30%	大買/大賣/
2021/04/14	788.1	16.74	78	16.74	16.95	710.1	14,494	4.90%	大買/鉅額交易
2021/04/13	117	16.60	40.8	16.42	16.35	76.2	13,236	0.58%	大買/
2021/04/12	93	15.90	161.3	15.90	16.65	-68.3	13,078	-0.52%	大賣/
2021/04/09	23	15.38	114.1	15.40	15.15	-91.1	12,276	-0.74%	大賣/
2021/04/08	288	15.19	84.2	15.13	15.15	203.8	11,717	1.74%	大買/鉅額交易
2021/04/07	175	14.20	205	14.29	14.30	-30	11,170	-0.27%	大買/大賣/
2021/04/06	455	14.32	71	14.24	14.40	384	11,169	3.44%	大買/鉅額交易
2021/04/01	19.8	13.57	59	13.57	13.65	-39.2	10,938	-0.36%
2021/03/31	36	13.34	0	0.00	13.35	36	10,675	0.34%
2021/03/29	24	13.28	3.7	13.21	13.15	20.3	10,974	0.18%
2021/03/26	2	13.20	0	0.00	13.15	2	11,896	0.02%
2021/03/25	11	13.14	15	13.32	13.10	-4	13,016	-0.03%
2021/03/24	1	13.20	0	0.00	13.20	1	13,110	0.01%
2021/03/23	20	13.26	1	13.30	13.30	19	13,418	0.14%
2021/03/22	21	13.54	0	0.00	13.55	21	13,857	0.15%
2021/03/19	5	13.25	5	13.20	13.35	0	15,180	0.00%
2021/03/18	1	13.25	1	13.30	13.25	0	15,350	0.00%
2021/03/17	0	0.00	10	13.30	13.25	-10	15,783	-0.06%
2021/03/16	1	13.35	10	13.30	13.40	-9	16,480	-0.05%
2021/03/15	8	13.63	36	13.74	13.60	-28	16,525	-0.17%
2021/03/12	258	13.54	246	13.62	13.60	12	16,507	0.07%	大買/大賣/
2021/03/11	10	13.42	2	13.45	13.45	8	16,296	0.05%
2021/03/10	0	0.00	4	13.35	13.40	-4	16,374	-0.02%
2021/03/09	31	13.54	1	13.35	13.40	30	16,511	0.18%
2021/03/08	0	0.00	21	13.47	13.25	-21	16,446	-0.13%
2021/03/05	7	13.01	37.3	13.14	13.00	-30.3	16,642	-0.18%
2021/03/04	44	13.50	4	13.60	13.40	40	17,215	0.23%
2021/03/03	4	13.43	38	13.27	13.45	-34	17,626	-0.19%
2021/03/02	32	13.22	10	13.05	13.00	22	17,454	0.13%
2021/02/25	0	0.00	175	13.10	13.20	-175	18,144	-0.96%	大賣/鉅額交易
2021/02/24	72	13.05	17	12.89	12.90	55	19,110	0.29%
2021/02/23	230	13.38	112	13.58	13.30	118	19,086	0.62%	大買/大賣/鉅額交易
2021/02/22	11	12.74	23	12.82	12.95	-12	18,969	-0.06%
2021/02/19	3	12.35	1	12.65	12.60	2	18,884	0.01%
2021/02/18	1	12.40	81	12.39	12.60	-80	18,979	-0.42%
2021/02/17	20	12.08	39	11.97	12.05	-19	18,893	-0.10%
2021/02/05	19	11.57	0	0.00	11.55	19	18,769	0.10%
2021/02/04	0	0.00	6	11.78	11.70	-6	18,775	-0.03%
2021/02/03	11	11.71	1	11.65	11.65	10	18,835	0.05%
2021/02/02	15	11.75	12	11.85	11.85	3	18,830	0.02%
2021/02/01	0	11.45	0	0.00	11.60	0	18,803	0.00%
2021/01/29	11	11.44	60.1	11.45	11.35	-49.1	18,763	-0.26%
2021/01/28	86	11.57	102	11.63	11.70	-16	18,735	-0.09%	大賣/
2021/01/27	12	11.82	24.9	11.78	11.80	-12.9	18,763	-0.07%
2021/01/26	100	11.92	0	0.00	11.85	100	18,747	0.53%
2021/01/25	102	11.85	110.1	12.09	12.05	-8.1	18,732	-0.04%	大買/大賣/
2021/01/22	155	11.77	189	11.89	12.00	-34	18,675	-0.18%	大買/大賣/
2021/01/21	22	11.45	2	11.48	11.45	20	18,457	0.11%
2021/01/20	43	11.56	35	11.55	11.50	8	18,482	0.04%
2021/01/19	30	12.30	18	12.35	12.15	12	18,722	0.06%
2021/01/18	14	11.76	37	11.90	12.05	-23	18,683	-0.12%
2021/01/15	2.7	12.24	2	12.30	12.20	0.7	18,587	0.00%
2021/01/14	47	12.93	11	12.82	12.80	36	18,437	0.20%
2021/01/13	5	12.75	115	12.62	12.75	-110	18,351	-0.60%	大賣/鉅額交易
2021/01/12	5	12.59	12	12.99	12.50	-7	18,285	-0.04%
2021/01/11	22	13.26	2	13.23	13.25	20	18,088	0.11%
2021/01/08	8	13.54	2.3	13.60	13.55	5.7	18,065	0.03%
2021/01/07	12	13.41	95	13.31	13.70	-83	18,111	-0.46%
2021/01/06	23	13.60	97	13.34	13.25	-74	18,200	-0.41%
2021/01/05	540	14.49	527.1	14.48	14.00	12.9	17,855	0.07%	大買/大賣/
2021/01/04	13	13.81	18	13.58	13.85	-5	17,010	-0.03%
2020/12/31	182	13.49	22.5	13.44	13.60	159.5	16,754	0.95%	大買/鉅額交易
2020/12/30	26	13.59	8	13.70	13.50	18	16,539	0.11%
2020/12/29	36	13.35	905	13.27	13.25	-869	16,052	-5.41%	大賣/鉅額交易
2020/12/28	22	12.98	1,159	13.05	12.95	-1,137	15,631	-7.27%	大賣/鉅額交易
2020/12/25	14	13.44	10	13.50	13.35	4	15,261	0.03%
2020/12/24	0	0.00	12	13.33	13.35	-12	15,133	-0.08%
2020/12/23	20	13.18	82	13.16	13.35	-62	14,991	-0.41%
2020/12/22	789	14.01	61	14.34	13.30	728	14,735	4.94%	大買/鉅額交易
2020/12/21	973	14.19	100	13.85	14.15	873	13,800	6.33%	大買/鉅額交易
2020/12/18	47	13.22	33	13.16	13.30	14	12,715	0.11%
2020/12/17	20	13.39	22	13.14	13.10	-2	12,521	-0.02%
2020/12/16	14	13.31	65	13.32	13.30	-51	12,200	-0.42%
2020/12/15	193	13.28	82	13.28	13.45	111	11,757	0.94%	大買/鉅額交易
2020/12/14	67	12.59	6	12.42	12.65	61	10,423	0.59%
2020/12/11	68	12.45	20.6	12.56	12.50	47.4	10,259	0.46%
2020/12/10	300	12.71	75	12.45	12.35	225	9,824	2.29%	大買/鉅額交易
2020/12/09	7	11.99	5	11.96	11.90	2	9,125	0.02%
2020/12/08	0	0.00	21	11.81	11.85	-21	9,192	-0.23%
2020/12/07	22	11.86	0	0.00	11.85	22	9,261	0.24%
2020/12/04	4	11.81	134	11.83	11.95	-130	9,485	-1.37%	大賣/鉅額交易
2020/12/03	13	11.95	20	11.89	11.75	-7	9,472	-0.07%
2020/12/02	17	11.66	14	11.78	11.75	3	9,566	0.03%
2020/12/01	12	11.95	44	11.98	12.00	-32	9,580	-0.33%
2020/11/30	218.4	12.27	162.5	12.25	12.25	55.9	9,583	0.58%	大買/大賣/
2020/11/27	455	11.74	525	11.68	11.80	-70	9,111	-0.77%	大買/大賣/
2020/11/26	20	11.25	0	0.00	11.25	20	8,551	0.23%
2020/11/25	33	11.21	91	11.41	11.30	-58	8,472	-0.68%
2020/11/24	95	11.13	58	11.14	11.10	37	8,124	0.46%
2020/11/23	752	11.29	590	11.41	11.60	162	7,688	2.11%	大買/大賣/鉅額交易
2020/11/20	17	10.61	12	10.70	10.65	5	6,650	0.08%
2020/11/19	17	10.71	13.5	10.89	10.60	3.5	6,558	0.05%
2020/11/18	25	10.55	0	0.00	10.55	25	6,401	0.39%
2020/11/17	44	10.68	9.3	10.72	10.50	34.7	6,708	0.52%
2020/11/16	20	10.68	20	10.46	10.50	0	6,754	0.00%
2020/11/13	3	10.40	0	0.00	10.50	3	6,710	0.04%
2020/11/12	0	0.00	4	10.58	10.65	-4	6,681	-0.06%
2020/11/11	0	0.00	3.3	10.65	10.75	-3.3	6,642	-0.05%
2020/11/10	3	10.50	1	10.45	10.40	2	6,546	0.03%
2020/11/05	0	0.00	11	10.28	10.30	-11	6,468	-0.17%
2020/11/04	12	10.23	106	10.33	10.20	-94	6,430	-1.46%	大賣/
2020/11/03	2	10.18	2	10.15	10.15	0	6,360	0.00%
2020/11/02	3	10.00	0	0.00	9.98	3	6,350	0.05%
2020/10/30	0	0.00	35	10.27	10.15	-35	6,328	-0.55%
2020/10/29	2	10.15	32	10.39	10.40	-30	6,284	-0.48%
2020/10/28	125	10.75	54	10.83	10.55	71	6,238	1.14%	大買/
2020/10/27	541	10.77	580	10.82	10.85	-39	6,132	-0.64%	大買/大賣/
2020/10/22	0	0.00	100	10.25	10.20	-100	5,704	-1.75%
2020/10/21	2	10.40	2.1	10.45	10.50	-0.1	5,685	0.00%
2020/10/20	10	10.38	201	10.35	10.30	-191	5,677	-3.36%	大賣/鉅額交易
2020/10/19	8	10.42	2	10.45	10.60	6	5,645	0.11%
2020/10/16	504	10.70	22	10.64	10.55	482	5,602	8.60%	大買/鉅額交易
2020/10/15	108	11.08	224	11.08	11.00	-116	5,503	-2.11%	大買/大賣/鉅額交易
2020/10/14	179	10.73	33.1	10.48	10.75	145.9	5,112	2.85%	大買/鉅額交易
2020/10/12	3	10.15	28	10.00	10.00	-25	4,739	-0.53%
2020/10/08	12	10.00	63	10.00	10.05	-51	4,749	-1.07%
2020/10/06	2	9.98	11	9.94	9.98	-9	4,709	-0.19%
2020/10/05	0	0.00	3	9.72	9.72	-3	4,682	-0.06%
2020/09/30	28	9.77	25	9.82	9.81	3	4,689	0.06%
2020/09/28	10	9.61	2	9.60	9.60	8	4,628	0.17%
2020/09/25	9	9.32	0	0.00	9.28	9	4,623	0.19%
2020/09/24	9	9.67	0	0.00	9.50	9	4,582	0.20%
2020/09/23	0	0.00	1	9.91	10.10	-1	4,509	-0.02%
2020/09/22	30	10.03	0	0.00	9.99	30	4,446	0.67%
2020/09/21	7	10.30	122	10.43	10.30	-115	4,371	-2.63%	大賣/鉅額交易
2020/09/18	4	10.46	0	0.00	10.45	4	4,329	0.09%
2020/09/17	32	10.56	2	10.55	10.50	30	4,279	0.70%
2020/09/16	11	10.35	18	10.44	10.40	-7	4,208	-0.17%
2020/09/15	8	10.52	0.2	10.50	10.55	7.8	4,149	0.19%
2020/09/14	0	0.00	5	10.65	10.50	-5	4,106	-0.12%
2020/09/11	52	10.79	17	10.68	10.55	35	4,046	0.86%
2020/09/10	67	10.70	150	10.77	10.80	-83	3,856	-2.15%	大賣/
2020/09/09	412	10.77	192	10.78	11.00	220	3,700	5.95%	大買/大賣/鉅額交易
2020/09/08	17	10.43	1	10.40	10.30	16	3,375	0.47%
2020/09/07	7	10.57	22	10.83	10.80	-15	3,241	-0.46%
2020/09/04	20	10.41	24	10.58	10.60	-4	2,971	-0.13%
2020/09/03	235	10.51	251	10.71	10.75	-16	2,767	-0.58%	大買/大賣/
2020/09/02	56	10.12	28	10.14	10.10	28	2,465	1.14%
2020/09/01	67	9.77	66	9.79	9.81	1	2,395	0.04%
2020/08/31	5	9.54	0	0.00	9.50	5	2,289	0.22%
2020/08/28	3	9.36	1	9.69	9.38	2	2,239	0.09%
2020/08/27	15	9.44	4.3	9.41	9.44	10.7	2,185	0.49%
2020/08/26	3	9.42	10	9.43	9.39	-7	2,152	-0.33%
2020/08/25	36	9.34	10	9.33	9.44	26	2,101	1.24%
2020/08/24	51.1	9.41	10	9.40	9.41	41.1	2,060	1.99%
2020/08/21	55.8	9.57	54	9.59	9.97	1.8	1,988	0.09%
2020/08/20	16	9.18	11	9.00	9.10	5	1,643	0.30%
2020/08/19	0.1	8.71	0	0.00	8.71	0.1	1,415	0.01%
2020/08/18	0	0.00	100	8.73	8.74	-100	1,406	-7.11%
2020/08/17	0	0.00	2	8.71	8.71	-2	1,405	-0.14%
2020/08/14	0	0.00	2.2	8.59	8.62	-2.2	1,400	-0.16%
2020/08/13	5	8.61	0	8.58	8.58	5	1,408	0.35%
2020/08/12	5	8.70	0	0.00	8.70	5	1,404	0.36%
2020/08/11	5	8.59	5	8.53	8.59	0	1,384	0.00%
2020/08/10	0	0.00	0.3	8.53	8.58	-0.3	1,390	-0.02%
2020/08/07	0.1	8.47	0	0.00	8.47	0.1	1,402	0.01%
2020/08/04	2	8.36	0	8.33	8.34	2	1,395	0.14%
2020/08/03	0.1	8.28	0	8.28	8.28	0.1	1,398	0.00%
2020/07/31	1.1	8.27	0	8.28	8.28	1	1,396	0.08%
2020/07/24	0.1	8.68	3	8.72	8.69	-3	1,402	-0.21%
2020/07/23	0.1	8.74	0	0.00	8.79	0.1	1,394	0.00%
2020/07/21	0	8.73	6	8.76	8.75	-6	1,400	-0.43%
2020/07/20	0	0.00	5.1	8.78	8.73	-5.1	1,387	-0.37%
2020/07/17	4	8.85	0	0.00	8.69	4	1,382	0.29%
2020/07/16	0	0.00	3	8.95	8.85	-3	1,392	-0.22%
2020/07/15	0	0.00	27	8.68	8.73	-27	1,376	-1.96%
2020/07/13	0	0.00	20	8.53	8.56	-20	1,392	-1.44%
2020/07/10	1	8.53	55	8.56	8.51	-54	1,423	-3.79%
2020/07/09	45	8.72	0	0.00	8.68	45	1,436	3.13%
2020/07/08	20	8.66	0	0.00	8.66	20	1,461	1.37%
2020/07/07	30.2	8.66	0	0.00	8.59	30.2	1,563	1.93%
2020/07/06	30	8.66	2	8.68	8.66	28	1,589	1.76%
2020/07/02	1	8.61	15	8.62	8.61	-14	1,604	-0.87%
2020/07/01	1	8.59	0	0.00	8.59	1	1,610	0.06%
2020/06/30	1.1	8.61	0	0.00	8.61	1.1	1,612	0.07%
2020/06/29	2	8.58	1	8.53	8.58	1	1,621	0.06%
2020/06/24	0.1	8.67	12	8.70	8.68	-11.9	1,617	-0.73%
2020/06/23	1	8.63	1	8.72	8.72	0	1,617	0.00%
2020/06/22	0	0.00	3	8.76	8.74	-3	1,618	-0.19%
2020/06/19	0.1	8.64	0	8.64	8.64	0.1	1,622	0.00%
2020/06/17	0.1	8.72	20	8.67	8.76	-19.9	1,621	-1.23%
2020/06/16	42.1	8.69	21	8.68	8.66	21.1	1,644	1.28%
2020/06/15	53	8.78	14	8.79	8.53	39	1,712	2.28%
2020/06/12	2	8.54	0	0.00	8.55	2	1,721	0.12%
2020/06/11	6.1	8.75	91	8.76	8.69	-84.9	1,765	-4.81%
2020/06/10	0	0.00	6	8.92	9.00	-6	1,782	-0.34%
2020/06/09	2.1	8.89	22	8.98	8.96	-19.9	1,825	-1.09%
2020/06/08	186	9.10	96	8.99	8.98	90	1,825	4.93%	大買/
2020/06/05	41	8.63	20	8.63	8.63	21	1,699	1.24%
2020/06/04	1.1	8.52	0	0.00	8.52	1.1	1,710	0.06%
2020/06/02	0.2	8.36	0	0.00	8.37	0.2	1,728	0.01%
2020/06/01	0.1	8.36	0	0.00	8.37	0.1	1,724	0.01%
2020/05/29	7	8.39	0	0.00	8.32	7	1,725	0.41%
2020/05/28	164	8.60	155	8.65	8.62	9	1,704	0.53%	大買/大賣/
2020/05/27	0.1	8.35	0	0.00	8.38	0.1	1,604	0.00%
2020/05/26	0	0.00	1	8.37	8.36	-1	1,611	-0.06%
2020/05/25	0.1	8.34	0	0.00	8.34	0.1	1,612	0.01%
2020/05/22	2	8.39	0	0.00	8.32	2	1,617	0.12%
2020/05/21	0.1	8.42	0	0.00	8.45	0.1	1,612	0.00%
2020/05/13	0	0.00	0	8.51	8.54	0	1,568	0.00%
2020/05/12	0	0.00	30	8.63	8.59	-30	1,567	-1.91%
2020/05/11	0	8.65	20	8.66	8.67	-20	1,555	-1.29%
2020/05/05	2	8.61	0	0.00	8.66	2	1,521	0.13%
2020/05/04	0	0.00	6	8.76	8.55	-6	1,518	-0.40%
2020/04/30	0	0.00	8	8.95	8.93	-8	1,499	-0.53%
2020/04/29	5	8.90	0	0.00	8.91	5	1,501	0.33%
2020/04/28	10	8.77	0	0.00	8.80	10	1,495	0.67%
2020/04/23	29	8.67	0	0.00	8.70	29	1,508	1.92%
2020/04/22	11	8.63	15	8.53	8.70	-4	1,507	-0.27%
2020/04/21	4	8.63	1	8.66	8.62	3	1,496	0.20%
2020/04/20	5	8.91	0	0.00	8.82	5	1,470	0.34%
2020/04/17	20.1	8.75	1	8.88	8.69	19.1	1,452	1.31%
2020/04/16	21	8.60	2	8.60	8.63	19	1,422	1.34%
2020/04/15	1	8.51	0	0.00	8.62	1	1,399	0.07%
2020/04/13	2	8.67	1	8.60	8.55	1	1,349	0.07%
2020/04/10	2	9.19	11	9.02	8.92	-9	1,313	-0.69%
2020/04/09	0	0.00	17	8.61	8.61	-17	1,214	-1.40%
2020/04/08	0.1	7.83	15	7.82	7.83	-14.9	1,186	-1.25%
2020/04/07	0	0.00	103	7.79	7.78	-103	1,172	-8.79%	大賣/鉅額交易
2020/03/30	2	7.78	0	0.00	7.82	2	1,149	0.17%
2020/03/27	0.1	7.90	0	0.00	7.90	0.1	1,148	0.00%
2020/03/25	0	0.00	0	7.94	7.94	0	1,183	0.00%
2020/03/24	0	0.00	6	7.91	7.92	-6	1,169	-0.51%
2020/03/23	0	0.00	1	7.86	7.87	-1	1,163	-0.09%
2020/03/20	0	0.00	2	7.99	7.94	-2	1,155	-0.17%
2020/03/19	0	0.00	4.4	7.65	7.65	-4.4	1,133	-0.39%
2020/03/17	2	8.18	1.5	8.12	8.04	0.5	1,024	0.05%
2020/03/11	0	9.00	1	9.12	9.00	-1	853	-0.12%
2020/03/10	3	8.90	0	0.00	8.94	3	836	0.36%
2020/03/09	0	0.00	2	9.04	9.03	-2	794	-0.25%
2020/03/06	0	9.09	0	0.00	9.09	0	766	0.00%
2020/03/04	5	9.05	0	0.00	9.11	5	768	0.65%
2020/03/02	7	9.05	5	9.02	9.06	2	771	0.26%
2020/02/26	5	9.10	0	0.00	9.13	5	792	0.63%
2020/02/25	5	9.10	0	0.00	9.14	5	791	0.63%
2020/02/24	0	0.00	10	9.20	9.19	-10	792	-1.26%
2020/02/18	0.7	9.18	50	9.15	9.20	-49.3	801	-6.15%
2020/02/14	0	9.22	0	0.00	9.22	0	819	0.00%
2020/02/12	0	9.18	0	0.00	9.20	0	817	0.00%
2020/02/06	0.1	9.18	0	0.00	9.19	0.1	869	0.01%
2020/02/05	0	0.00	15	9.11	9.13	-15	873	-1.72%
2020/01/17	0.3	9.21	0	0.00	9.24	0.3	808	0.04%
2020/01/15	0	0.00	3	9.17	9.19	-3	811	-0.37%
2020/01/14	0.1	9.16	0	0.00	9.16	0.1	815	0.01%
2020/01/10	0	0.00	1	9.20	9.20	-1	863	-0.12%
2020/01/09	0.1	9.22	0	0.00	9.19	0.1	861	0.01%
2020/01/07	1.2	9.25	0	0.00	9.28	1.2	869	0.13%
2020/01/02	0	0.00	1	9.32	9.33	-1	870	-0.11%
2019/12/30	0.3	9.26	0	0.00	9.29	0.3	860	0.04%
2019/12/26	0	0.00	30	9.24	9.24	-30	843	-3.56%
2019/12/25	0	0.00	15	9.20	9.19	-15	846	-1.77%
2019/12/24	0	0.00	0.6	9.16	9.16	-0.6	856	-0.07%
2019/12/23	5	9.06	0	0.00	9.16	5	854	0.59%
2019/12/20	16	9.19	0	0.00	9.01	16	847	1.89%
2019/12/19	25	9.23	0.8	9.22	9.28	24.2	812	2.98%
2019/12/17	0	0.00	0	9.24	9.26	0	810	0.00%
2019/12/16	1	9.20	0	0.00	9.19	1	805	0.12%
2019/12/11	7	9.10	0	0.00	9.10	7	801	0.87%
2019/12/10	5	9.16	0	0.00	9.16	5	799	0.63%
2019/12/06	0	0.00	10	9.25	9.25	-10	810	-1.23%
2019/12/03	0	0.00	0	9.24	9.24	0	812	0.00%
2019/11/29	0	0.00	0.9	9.18	9.18	-0.9	823	-0.11%
2019/11/27	0	0.00	1	9.40	9.39	-1	820	-0.12%
2019/11/26	2	9.33	2	9.39	9.39	0	817	0.00%
2019/11/25	0	9.29	31	9.25	9.32	-31	807	-3.84%
2019/11/15	0	0.00	0	9.09	9.10	0	801	0.00%
2019/11/12	3	9.14	0	0.00	9.12	3	800	0.37%
2019/11/08	0	0.00	0.1	9.21	9.22	-0.1	798	-0.01%
2019/11/05	1	9.06	0	0.00	9.26	1	807	0.12%
2019/11/04	2	9.08	2.5	9.09	9.09	-0.5	770	-0.06%
2019/10/30	0	0.00	2	9.09	9.10	-2	784	-0.26%
2019/10/23	0	0.00	1	9.08	9.08	-1	788	-0.13%
2019/10/18	0.5	9.15	0	0.00	9.12	0.5	795	0.06%
2019/10/17	3	9.20	0.1	9.24	9.24	2.9	745	0.39%
2019/10/16	0.5	9.22	0	0.00	9.24	0.5	743	0.06%
2019/10/03	0	0.00	0	9.10	9.16	0	732	0.00%
2019/10/02	0	0.00	0	9.12	9.17	0	728	0.00%
2019/09/24	11	9.23	0	9.24	9.24	11	693	1.59%
2019/09/19	0	0.00	0.2	9.21	9.21	-0.2	686	-0.02%
2019/09/06	1	9.17	1	9.17	9.20	0	703	0.00%
2019/09/05	1	9.16	1	9.16	9.18	0	708	0.00%
2019/09/04	0	0.00	2	9.12	9.17	-2	708	-0.28%
2019/09/03	0	0.00	10	9.09	9.09	-10	704	-1.42%
2019/08/29	2	9.01	0	0.00	9.02	2	705	0.28%
2019/08/20	10	9.08	0	0.00	9.13	10	735	1.36%
2019/08/07	1	8.90	3	8.92	9.00	-2	769	-0.26%
2019/08/05	4	8.85	0	0.00	8.93	4	768	0.52%
2019/07/31	4	9.08	10	9.11	9.06	-6	862	-0.70%
2019/07/23	5	9.18	0	0.00	9.18	5	850	0.59%
2019/07/22	7	9.19	0	0.00	9.22	7	856	0.82%
2019/07/19	0.7	9.15	0	0.00	9.20	0.7	863	0.08%
2019/07/05	11	9.17	0	0.00	9.17	11	922	1.19%
2019/07/02	0	0.00	0	9.17	9.23	0	967	0.00%
2019/06/25	0	0.00	28	9.13	9.17	-28	1,010	-2.77%
2019/06/21	28	9.21	0	0.00	9.20	28	1,004	2.79%
2019/05/28	2	9.02	0	0.00	9.02	2	1,090	0.18%
2019/05/14	0	0.00	0.2	9.35	9.36	-0.2	1,106	-0.01%
2019/05/09	72	9.63	72	9.61	9.52	0	1,072	0.00%
2019/04/30	2	9.32	0	0.00	9.42	2	1,052	0.19%
2019/04/25	5	9.37	0	0.00	9.35	5	1,050	0.48%
2019/04/24	0	9.42	0	0.00	9.42	0	1,057	0.00%
2019/04/19	0	0.00	0	9.43	9.43	0	1,072	0.00%
2019/04/17	10	9.52	0	0.00	9.66	10	1,078	0.93%
2019/04/16	0	9.51	0	9.51	9.51	0	1,079	0.00%
2019/04/15	2	9.50	0	0.00	9.55	2	1,077	0.19%
2019/04/12	1	9.60	0	0.00	9.58	1	1,074	0.09%
2019/04/11	4	9.71	2	9.70	9.70	2	1,060	0.19%
2019/04/09	0	0.00	10	9.82	9.81	-10	1,060	-0.94%
2019/04/08	10	9.77	0	0.00	9.81	10	1,078	0.93%
2019/04/03	0	0.00	98	9.83	9.84	-98	1,088	-9.00%
2019/04/02	10	9.85	55	9.85	9.84	-45	1,116	-4.03%
2019/03/29	10	9.95	0	0.00	9.97	10	1,150	0.87%
2019/03/27	2	9.95	0	0.00	9.96	2	1,226	0.16%
2019/03/25	5	10.00	0	0.00	10.00	5	1,279	0.39%
2019/03/21	10	10.00	0	0.00	10.00	10	1,292	0.77%
2019/03/20	0	10.05	0	0.00	10.05	0	1,310	0.00%
2019/03/19	14	10.04	0	0.00	10.05	14	1,319	1.06%
2019/03/15	6	10.05	0	0.00	10.00	6	1,389	0.43%
2019/03/14	15	10.07	47	10.09	10.10	-32	1,441	-2.22%
2019/03/13	98	10.23	0	0.00	10.25	98	1,536	6.38%
2019/03/12	0	0.00	11	10.20	10.30	-11	1,870	-0.59%
2019/03/11	10	10.00	0	0.00	10.05	10	1,860	0.54%
2019/03/05	0	0.00	9	10.06	10.05	-9	2,114	-0.43%
2019/02/26	15	10.13	0	0.00	10.10	15	2,407	0.62%
2019/02/25	5	10.20	15	10.23	10.20	-10	2,408	-0.42%
2019/02/14	0	9.96	1	9.95	9.95	-1	2,363	-0.04%
2019/02/11	0.3	9.98	0	0.00	9.96	0.3	2,349	0.01%
2019/01/28	8	10.20	0	0.00	10.10	8	2,340	0.34%
2019/01/23	1	9.88	0	0.00	9.85	1	2,276	0.04%
2019/01/09	0	0.00	5	10.10	10.10	-5	2,369	-0.21%
2019/01/04	0	9.97	0	0.00	9.95	0	2,416	0.00%
2019/01/02	0	10.25	0	0.00	10.10	0	2,492	0.00%
2018/12/27	0	0.00	1	10.00	10.10	-1	2,507	-0.04%
2018/12/26	0	10.15	0	0.00	9.99	0	2,499	0.00%
2018/12/25	2	9.98	0	0.00	9.96	2	2,484	0.08%
2018/12/22	0	0.00	1	10.30	10.25	-1	2,481	-0.04%
2018/12/21	16	10.22	15	10.20	10.05	1	2,496	0.04%
2018/12/20	6	10.12	5	10.15	10.05	1	2,440	0.04%
2018/12/19	0	10.05	0	0.00	10.00	0	2,432	0.00%
2018/12/13	5	10.60	0.1	10.65	10.65	4.9	2,408	0.20%
2018/12/10	12	10.60	11	10.76	10.65	1	2,347	0.04%
2018/12/07	30	10.78	5	10.75	10.70	25	2,308	1.08%
2018/12/06	3	10.78	31	10.87	10.65	-28	2,253	-1.24%
2018/12/05	42	11.09	49	10.93	10.85	-7	2,158	-0.32%
2018/12/04	0	0.00	2	10.40	10.40	-2	1,841	-0.11%
2018/12/03	10	10.20	0	0.00	10.15	10	1,818	0.55%
2018/11/29	0	0.00	1	10.50	10.45	-1	1,716	-0.06%
2018/11/28	1	10.70	0	0.00	10.55	1	1,667	0.06%
2018/11/27	2	10.45	1.1	10.40	10.45	0.9	1,565	0.06%
2018/11/26	186	10.33	186	10.37	10.45	0	1,461	0.00%	大買/大賣/
2018/11/21	0	0.00	10	9.97	10.00	-10	1,269	-0.79%
2018/11/20	0	0.00	12	10.05	10.05	-12	1,270	-0.94%
2018/11/16	20	9.96	0	0.00	9.98	20	1,281	1.56%
2018/11/15	0	0.00	1.3	9.88	9.90	-1.3	1,305	-0.10%
2018/11/14	0.3	9.75	0	0.00	9.75	0.3	1,300	0.02%
2018/11/13	0.3	9.47	0	0.00	9.45	0.3	1,293	0.02%
2018/11/12	0	0.00	0.3	9.44	9.43	-0.3	1,287	-0.02%
2018/11/08	1	9.42	0	0.00	9.42	1	1,300	0.08%
2018/11/07	6	9.34	0	0.00	9.39	6	1,310	0.46%
2018/10/30	0	0.00	1	9.49	9.49	-1	1,348	-0.07%
2018/10/25	9	9.48	0.2	9.47	9.43	8.9	1,348	0.66%
2018/10/24	0	0.00	7	9.61	9.60	-7	1,332	-0.53%
2018/10/19	0	0.00	15	9.60	9.71	-15	1,327	-1.13%
2018/10/17	10	9.54	0	0.00	9.57	10	1,297	0.77%
2018/10/16	40	9.43	5	9.40	9.52	35	1,283	2.73%
2018/10/15	0.2	9.40	2.1	9.42	9.35	-1.8	1,268	-0.15%
2018/10/12	6	9.19	5	9.40	9.40	1	1,252	0.08%
2018/10/11	0	0.00	31	9.56	9.34	-31	1,231	-2.52%
2018/10/08	1	10.10	2	10.05	10.10	-1	1,207	-0.08%
2018/10/05	0	0.00	5.1	10.15	10.05	-5.1	1,203	-0.42%
2018/10/03	0	0.00	5	10.35	10.40	-5	1,174	-0.43%
2018/10/01	5	10.50	20	10.58	10.55	-15	1,159	-1.29%
2018/09/28	20	10.55	40	10.55	10.50	-20	1,135	-1.76%
2018/09/25	40	10.45	1	10.55	10.45	39	1,080	3.61%
2018/09/20	5	10.40	0	0.00	10.25	5	1,036	0.48%
2018/09/19	0	0.00	1	10.40	10.35	-1	1,039	-0.10%
2018/09/14	1	10.30	0	0.00	10.25	1	1,057	0.09%
2018/09/11	0.2	10.05	0	0.00	10.05	0.2	1,051	0.02%
2018/09/05	0	0.00	6	10.10	10.10	-6	1,107	-0.54%
2018/08/27	0	0.00	0	10.15	10.15	0	1,139	0.00%
2018/08/24	0	0.00	27	10.13	10.20	-27	1,150	-2.35%
2018/08/23	0	0.00	40	10.13	10.15	-40	1,168	-3.42%
2018/08/22	52	10.45	3.2	10.45	10.50	48.8	1,171	4.17%
2018/08/21	0	0.00	3	10.40	10.40	-3	1,138	-0.26%
2018/08/17	0	0.00	33	10.50	10.45	-33	1,136	-2.90%
2018/08/15	0.9	10.55	0	0.00	10.45	0.9	1,172	0.08%
2018/08/13	2	10.45	6.4	10.55	10.55	-4.4	1,205	-0.36%
2018/08/10	10	10.65	0	0.00	10.65	10	1,212	0.83%
2018/08/08	15	10.70	0	0.00	10.70	15	1,248	1.20%
2018/08/02	1	10.50	10	10.55	10.45	-9	1,234	-0.73%
2018/07/30	1	10.75	0	0.00	10.75	1	1,297	0.08%
2018/07/26	0	0.00	1	10.70	10.75	-1	1,285	-0.08%
2018/07/17	0	0.00	2	10.75	10.75	-2	1,367	-0.15%
2018/07/12	10	10.43	0	0.00	10.50	10	1,326	0.75%
2018/07/06	1	10.25	0	0.00	10.15	1	1,363	0.07%
2018/07/04	0	0.00	235	10.20	10.20	-235	1,431	-16.41%	大賣/鉅額交易
2018/07/03	0	0.00	100	10.20	10.15	-100	1,452	-6.88%
2018/06/28	0	0.00	2	10.35	10.30	-2	1,496	-0.13%
2018/06/21	0	0.00	1	10.55	10.55	-1	1,515	-0.07%
2018/06/19	20	10.55	0	0.00	10.55	20	1,538	1.30%
2018/06/14	2	10.45	0	0.00	10.45	2	1,553	0.13%
2018/06/11	0.1	10.40	0	0.00	10.45	0.1	1,563	0.00%
2018/06/08	5	10.32	2	10.35	10.40	3	1,579	0.19%
2018/06/07	0	0.00	1	10.30	10.35	-1	1,581	-0.06%
2018/06/06	1	10.30	0	0.00	10.30	1	1,588	0.06%
2018/06/01	5	10.25	0	0.00	10.25	5	1,644	0.30%
2018/05/31	0	0.00	5	10.20	10.15	-5	1,646	-0.30%
2018/05/28	0	0.00	10	10.10	10.15	-10	1,786	-0.56%
2018/05/25	1.1	10.15	2	10.15	10.15	-0.9	1,788	-0.05%
2018/05/23	3	10.15	0	0.00	10.15	3	1,806	0.17%
2018/05/21	0	0.00	0	10.25	10.25	0	1,797	0.00%
2018/05/18	2	10.30	0	10.25	10.25	2	1,784	0.11%
2018/05/16	0	0.00	50	10.15	10.20	-50	1,818	-2.75%
2018/05/14	0	0.00	0	10.35	10.35	0	1,924	0.00%
2018/05/10	1	10.30	0	0.00	10.30	1	1,960	0.05%
2018/05/09	2	10.30	0	0.00	10.35	2	1,967	0.10%
2018/05/07	0	0.00	20.1	10.35	10.35	-20.1	2,002	-1.00%
2018/04/30	2	10.30	0	0.00	10.30	2	2,031	0.10%
2018/04/26	20	10.25	50	10.25	10.10	-30	2,077	-1.44%
2018/04/24	5	10.30	0	0.00	10.30	5	2,111	0.24%
2018/04/23	0	0.00	20	10.40	10.40	-20	2,128	-0.94%
2018/04/18	30	10.40	20	10.45	10.40	10	2,268	0.44%
2018/04/17	20	10.40	21	10.45	10.35	-1	2,316	-0.04%
2018/04/16	0	10.70	0	0.00	10.60	0	2,414	0.00%
2018/04/12	0	0.00	50	10.80	10.80	-50	2,600	-1.92%
2018/04/11	2	10.73	0	0.00	10.85	2	2,773	0.07%
2018/04/09	0	0.00	30	10.80	10.85	-30	3,401	-0.88%
2018/04/03	10	10.75	44.6	10.78	10.75	-34.6	3,535	-0.98%
2018/04/02	0	10.80	20	10.83	10.80	-20	3,654	-0.55%
2018/03/31	5	10.75	0	0.00	10.75	5	3,761	0.13%
2018/03/30	0	0.00	10	10.90	10.95	-10	3,941	-0.25%
2018/03/29	41	10.79	0	0.00	10.80	41	3,948	1.04%
2018/03/28	0	0.00	10	10.85	10.70	-10	3,934	-0.25%
2018/03/27	20	10.85	5	10.80	10.80	15	3,931	0.38%
2018/03/26	30	10.65	60	10.68	10.75	-30	3,935	-0.76%
2018/03/23	0	0.00	15	10.75	10.75	-15	3,938	-0.38%
2018/03/22	0	0.00	15	10.95	10.95	-15	3,922	-0.38%
2018/03/21	1	11.15	0	0.00	10.95	1	3,924	0.03%
2018/03/20	31	10.95	1	10.95	11.00	30	3,869	0.78%
2018/03/19	10	10.95	1	11.00	10.95	9	3,891	0.23%
2018/03/16	5	11.05	0	0.00	11.00	5	3,903	0.13%
2018/03/13	20	11.00	20	11.05	11.05	0	3,883	0.00%
2018/03/12	10	11.10	15	11.10	11.10	-5	3,881	-0.13%
2018/03/07	5	11.00	0	0.00	10.85	5	3,860	0.13%
2018/03/06	10	11.00	0	0.00	11.00	10	3,863	0.26%
2018/03/05	11	11.19	3	11.20	10.95	8	3,876	0.21%
2018/03/02	11	11.50	5	11.40	11.40	6	3,834	0.16%
2018/03/01	11	11.57	22	11.77	11.70	-11	3,821	-0.29%
2018/02/27	0	0.00	10	11.55	11.55	-10	3,747	-0.27%
2018/02/26	3	11.62	11.2	11.56	11.55	-8.2	3,752	-0.22%
2018/02/23	1	11.55	5	11.55	11.50	-4	3,780	-0.11%
2018/02/22	5	11.30	5	11.30	11.30	0	3,780	0.00%
2018/02/21	0	0.00	9	11.26	11.35	-9	3,814	-0.24%
2018/02/12	0	11.65	30	11.00	11.00	-30	3,810	-0.79%
2018/02/09	5	10.90	16.1	10.85	10.95	-11.1	3,806	-0.29%
2018/02/08	0	0.00	26.6	10.81	10.95	-26.6	3,798	-0.70%
2018/02/06	13	10.91	20	10.70	10.90	-7	3,862	-0.18%
2018/02/05	10	11.30	0	0.00	11.30	10	3,783	0.26%
2018/02/02	1	11.60	0	0.00	11.55	1	3,761	0.03%
2018/01/30	0	0.00	20	11.60	11.60	-20	3,764	-0.53%
2018/01/29	1	11.65	30	11.65	11.65	-29	3,761	-0.77%
2018/01/24	1	11.65	0	0.00	11.75	1	3,769	0.03%
2018/01/23	0	0.00	40	11.68	11.70	-40	3,762	-1.06%
2018/01/22	0	0.00	35	11.71	11.75	-35	3,762	-0.93%
2018/01/18	20	11.85	0	0.00	11.70	20	3,769	0.53%
2018/01/16	10	11.75	15	11.75	11.85	-5	3,785	-0.13%
2018/01/15	60	11.92	46	11.94	11.80	14	3,788	0.37%
2018/01/12	20	12.15	10	12.15	12.15	10	3,754	0.27%
2018/01/11	20	12.18	2	12.25	12.15	18	3,709	0.49%
2018/01/10	16	12.26	2.7	12.19	12.15	13.3	3,660	0.36%
2018/01/09	8	12.11	3	12.05	12.05	5	3,544	0.14%
2018/01/08	82	12.15	0	0.00	12.20	82	3,516	2.33%
2018/01/05	39	12.28	16	12.20	12.20	23	3,510	0.66%
2018/01/04	115	12.63	115	12.45	12.40	0	3,363	0.00%	大買/大賣/
2018/01/03	50	12.45	2	12.50	12.55	48	2,923	1.64%
2018/01/02	5	12.30	31.1	12.36	12.25	-26.1	2,733	-0.96%