圓剛 (2417)-元大-鳳山券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
37.75
漲跌
▼1.00
漲幅
-2.58%
成交量
1,846張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－元大-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	38.45	3.1	38.45	37.75	-2.1	5,896	-0.04%
2024/04/17	1	39.00	1	39.35	38.75	0	5,882	0.00%
2024/04/16	1	38.60	1	39.95	38.60	0	5,885	0.00%
2024/04/15	0	0.00	5	41.47	40.50	-5	5,878	-0.09%
2024/04/12	0	0.00	0	42.90	42.80	0	5,859	0.00%
2024/04/02	2.1	45.34	1	46.25	45.00	1.1	5,733	0.02%
2024/04/01	9	44.72	8	43.36	44.60	1	5,630	0.02%
2024/03/29	6	45.18	0	0.00	43.40	6	5,542	0.11%
2024/03/28	4	44.61	3.1	44.40	44.65	1	5,483	0.02%
2024/03/27	11	44.60	14	45.13	45.45	-3	5,406	-0.06%
2024/03/26	14.1	50.06	10	48.31	46.20	4.1	5,295	0.08%
2024/03/25	0	51.00	0	0.00	51.10	0	4,849	0.00%
2024/03/22	1	50.10	1.2	50.25	50.70	-0.2	4,833	0.00%
2024/03/21	0	0.00	1	45.90	47.80	-1	4,780	-0.02%
2024/03/18	1	47.90	0	0.00	47.90	1	4,975	0.02%
2024/03/15	1	48.00	0	0.00	46.55	1	5,080	0.02%
2024/03/14	0	0.00	1	49.95	49.35	-1	5,140	-0.02%
2024/03/13	2.1	48.19	0	0.00	49.00	2.1	5,148	0.04%
2024/03/12	1.2	49.01	3	49.10	49.70	-1.9	5,181	-0.04%
2024/03/11	12	53.13	10.1	52.43	51.50	1.9	5,293	0.04%
2024/03/08	20	52.10	22.4	51.96	50.90	-2.4	5,071	-0.05%
2024/03/07	86	53.74	82	53.42	52.80	4	4,889	0.08%
2024/03/06	51	50.16	75.3	50.81	52.20	-24.3	4,241	-0.57%
2024/03/05	13	47.02	14	47.43	47.50	-1	3,711	-0.03%
2024/03/04	5.1	41.19	14.2	42.76	43.20	-9.1	3,668	-0.25%
2024/03/01	1	39.25	3	39.35	39.30	-2	3,368	-0.06%
2024/02/29	6	39.02	1	38.60	39.00	5	3,325	0.15%
2024/02/27	1	36.75	5	36.55	36.30	-4	3,511	-0.11%
2024/02/23	12	37.51	3	38.07	36.95	9	4,044	0.22%
2024/02/22	2	37.84	7	36.91	38.55	-5	4,027	-0.12%
2024/02/20	1	34.85	0	0.00	35.10	1	4,085	0.02%
2024/02/19	4	35.09	3	35.50	35.30	1	5,312	0.02%
2024/02/16	0	0.00	5	34.64	34.70	-5	5,767	-0.09%
2024/02/05	0	0.00	1	33.15	33.00	-1	6,308	-0.02%
2024/02/02	5	33.52	2	33.53	33.70	3	6,406	0.05%
2024/01/29	10	34.18	10	34.04	34.20	0	6,656	0.00%
2024/01/26	6	34.83	8	34.58	34.25	-2	6,775	-0.03%
2024/01/24	1	33.40	4	33.83	33.65	-3	7,322	-0.04%
2024/01/22	3	32.70	0	0.00	32.45	3	7,686	0.04%
2024/01/11	1	33.25	1	33.70	33.00	0	7,814	0.00%
2024/01/10	3	33.53	2	33.30	33.20	1	7,828	0.01%
2024/01/09	0	0.00	4	34.20	34.00	-4	7,840	-0.05%
2024/01/08	5	34.18	3	33.65	33.40	2	7,849	0.03%
2024/01/05	2	34.65	0	0.00	34.55	2	7,853	0.03%
2023/12/19	2	35.53	2	35.45	35.20	0	9,925	0.00%
2023/12/18	0	0.00	1	36.15	36.00	-1	10,096	-0.01%
2023/12/14	3	37.17	0	0.00	37.20	3	10,270	0.03%
2023/12/13	7	37.61	8	38.04	38.10	-1	10,327	-0.01%
2023/12/12	7	37.29	11	37.76	36.70	-4	10,205	-0.04%
2023/12/11	8	40.18	8	38.98	38.70	0	10,107	0.00%
2023/12/08	6	39.32	7	38.96	38.95	-1	10,134	-0.01%
2023/12/07	5	39.22	6	39.73	38.65	-1	10,177	-0.01%
2023/12/06	5	39.82	6	40.37	39.85	-1	10,092	-0.01%
2023/12/05	22	40.17	25	40.23	39.80	-3	9,913	-0.03%
2023/12/04	1	40.15	3	39.85	39.80	-2	9,798	-0.02%
2023/12/01	1	38.75	2	38.60	38.95	-1	9,645	-0.01%
2023/11/30	3	38.65	2	39.18	38.60	1	9,605	0.01%
2023/11/29	6	39.43	6	39.85	38.95	0	9,511	0.00%
2023/11/28	15	39.18	14	39.34	39.40	1	9,429	0.01%
2023/11/27	9	39.54	12	39.18	39.25	-3	9,361	-0.03%
2023/11/24	59	40.62	45	39.61	40.30	14	9,279	0.15%
2023/11/22	1	38.50	1	38.40	38.25	0	8,297	0.00%
2023/11/21	1	38.90	1.1	38.23	38.15	-0.1	8,215	0.00%
2023/11/20	0	0.00	1	38.05	37.80	-1	8,067	-0.01%
2023/11/17	7.1	38.72	5	38.11	38.20	2.1	7,939	0.03%
2023/11/16	60	41.01	100	40.61	39.00	-40	7,643	-0.52%
2023/11/15	19	38.17	58	38.93	39.35	-39	6,398	-0.61%
2023/11/14	94	36.76	25	37.05	35.80	69	5,913	1.17%
2023/11/13	21	34.03	6	33.58	34.40	15	5,439	0.28%
2023/11/10	5	34.24	5	33.45	33.25	0	5,334	0.00%
2023/11/07	3	33.73	5	33.50	33.50	-2	5,124	-0.04%
2023/11/06	2	33.48	0	0.00	33.55	2	5,027	0.04%
2023/11/03	8	35.29	6	35.59	34.80	2	4,930	0.04%
2023/11/02	3	34.38	13	34.82	35.60	-10	4,784	-0.21%
2023/11/01	19	34.47	22	34.55	34.75	-3	4,479	-0.07%
2023/10/31	23	33.76	12	33.04	32.80	11	4,077	0.27%
2023/10/30	2	35.55	4.2	35.69	35.90	-2.2	3,788	-0.06%
2023/10/27	0	0.00	1.1	32.56	32.65	-1.1	3,665	-0.03%
2023/10/26	0	0.00	25	30.03	29.70	-25	3,624	-0.69%
2023/10/25	10	31.10	1	31.40	31.10	9	3,590	0.25%
2023/10/24	20	30.08	0	0.00	30.50	20	3,562	0.56%
2023/10/20	0	0.00	2	28.00	28.75	-2	3,515	-0.06%
2023/10/13	1	32.35	0	0.00	32.35	1	3,359	0.03%
2023/10/12	1	32.90	3	32.50	33.00	-2	3,334	-0.06%
2023/10/11	0	0.00	6	31.93	32.50	-6	3,289	-0.18%
2023/10/06	18	34.32	12.4	34.44	34.25	5.6	3,221	0.17%
2023/10/05	61	36.01	81	35.99	35.85	-20	2,924	-0.68%
2023/10/04	29	33.30	18	34.14	34.80	11	2,300	0.48%
2023/10/03	13.1	31.47	26	31.21	31.65	-12.9	1,848	-0.70%
2023/10/02	0	0.00	3	29.68	29.90	-3	1,454	-0.21%
2023/09/28	1	26.50	6	27.10	27.20	-5	1,369	-0.37%
2023/09/27	17	24.90	1	25.15	24.75	16	1,249	1.28%
2023/09/26	22	24.89	21	25.01	24.65	1	1,233	0.08%
2023/09/25	3	26.12	1	26.25	25.35	2	1,193	0.17%
2023/09/22	3	26.87	15	27.03	26.65	-12	1,142	-1.05%
2023/09/21	5	27.31	26	27.16	26.90	-21	1,032	-2.03%
2023/09/20	10	25.36	2	26.75	26.40	8	820	0.97%
2023/09/19	7	24.98	1	25.10	24.95	6	677	0.89%
2023/09/18	9	24.94	7	24.91	25.40	2	590	0.34%
2023/09/15	10	23.35	10	22.95	23.10	0	459	0.00%
2023/09/13	7	22.84	2	23.00	23.35	5	427	1.17%
2023/09/12	5	22.66	3	22.43	22.90	2	318	0.63%
2023/09/08	1	21.15	0	0.00	21.10	1	255	0.39%
2023/09/07	0	0.00	1	21.45	21.35	-1	258	-0.39%
2023/09/05	0	0.00	1	21.20	21.20	-1	257	-0.39%
2023/09/04	1	21.25	0	0.00	21.15	1	257	0.39%
2023/09/01	1	21.60	1	21.35	21.35	0	261	0.00%
2023/08/31	0	0.00	2	21.25	21.30	-2	268	-0.74%
2023/08/29	1	20.60	0	0.00	20.70	1	276	0.36%
2023/08/25	1	20.90	0	0.00	20.60	1	283	0.35%
2023/08/22	0	0.00	3	20.85	20.85	-3	291	-1.03%
2023/08/16	1	20.10	0	0.00	20.20	1	303	0.33%
2023/08/11	0	0.00	10	20.20	20.30	-10	303	-3.30%
2023/08/10	10	20.20	0	0.00	20.25	10	304	3.28%
2023/08/04	0	0.00	2	20.75	20.80	-2	343	-0.58%
2023/08/02	2	20.75	0	0.00	20.65	2	360	0.56%
2023/08/01	2	20.95	0	0.00	20.90	2	378	0.53%
2023/07/25	1	20.55	0	0.00	20.65	1	790	0.13%
2023/07/24	0	0.00	2	20.75	20.70	-2	787	-0.25%
2023/07/17	1	21.20	4	21.30	21.40	-3	794	-0.38%
2023/07/13	3	20.73	0	0.00	20.70	3	800	0.37%
2023/07/11	2	21.30	0	0.00	21.20	2	792	0.25%
2023/07/04	0	0.00	1	22.20	22.20	-1	799	-0.13%
2023/06/29	1	21.85	0	0.00	21.75	1	788	0.13%
2023/06/21	0	0.00	1	21.95	22.20	-1	781	-0.13%
2023/06/15	1	22.35	2	22.25	22.20	-1	775	-0.13%
2023/06/14	2	21.70	0	0.00	21.70	2	763	0.26%
2023/06/09	0	0.00	1	21.90	21.85	-1	764	-0.13%
2023/06/06	2	21.85	2	22.15	22.15	0	776	0.00%
2023/06/05	1	22.25	0	0.00	22.20	1	773	0.13%
2023/05/30	0	0.00	7	21.85	21.85	-7	771	-0.91%
2023/05/29	0	0.00	1	21.90	21.90	-1	768	-0.13%
2023/05/24	1	21.65	0	0.00	21.70	1	765	0.13%
2023/05/22	7	21.55	0	0.00	21.40	7	770	0.91%
2023/05/12	1	21.00	0	0.00	21.00	1	768	0.13%
2023/05/11	2	21.05	0	0.00	20.90	2	764	0.26%
2023/05/05	0	0.00	0.1	22.93	22.65	-0.1	703	-0.01%
2023/05/04	1	22.95	0	0.00	23.10	1	690	0.14%
2023/05/03	5.1	23.33	1	23.85	22.95	4.1	656	0.62%
2023/05/02	0	0.00	2.8	25.45	25.45	-2.8	383	-0.73%
2023/04/13	0	24.30	0	0.00	24.25	0	288	0.00%
2023/04/12	0	0.00	1	24.15	24.25	-1	284	-0.35%
2023/04/10	0	0.00	1	24.40	24.05	-1	285	-0.35%
2023/04/07	0.2	23.90	0	0.00	23.90	0.2	281	0.07%
2023/03/27	0	0.00	1	24.05	23.95	-1	303	-0.33%
2023/03/20	0	22.95	0	0.00	22.90	0	390	0.00%
2023/03/13	1	22.90	1.1	23.08	23.35	-0.1	410	-0.02%
2023/03/08	0	0.00	1	24.15	24.40	-1	491	-0.20%
2023/03/07	1	23.95	0	0.00	24.10	1	496	0.20%
2023/03/06	0	0.00	4	24.15	24.20	-4	627	-0.64%
2023/02/24	0	23.90	2	23.70	23.80	-2	692	-0.29%
2023/02/20	2	23.80	0	0.00	23.75	2	697	0.29%
2023/02/16	0	0.00	1	23.20	23.50	-1	788	-0.13%
2023/02/15	1	23.00	0	0.00	22.90	1	799	0.13%
2023/02/14	0.4	22.85	0	0.00	23.00	0.4	798	0.05%
2023/02/08	2	23.45	2	23.60	23.60	0	799	0.00%
2023/02/01	0	0.00	2	23.05	23.15	-2	784	-0.25%
2023/01/31	0	0.00	1	22.90	23.00	-1	785	-0.13%
2023/01/16	1	22.15	1	22.30	22.45	0	781	0.00%
2023/01/10	1	22.65	0	0.00	22.70	1	780	0.13%
2023/01/09	0	0.00	1	22.95	22.95	-1	781	-0.13%
2023/01/04	0	0.00	1	22.60	22.40	-1	790	-0.13%
2022/12/29	1	22.60	3	22.45	22.45	-2	800	-0.25%
2022/12/22	0	0.00	1	22.55	22.40	-1	880	-0.11%
2022/12/20	2	22.50	0	0.00	22.05	2	892	0.22%
2022/12/16	1	23.00	0	0.00	22.85	1	892	0.11%
2022/12/14	6	23.67	4	23.96	23.60	2	886	0.23%
2022/12/07	2	22.65	0	0.00	22.55	2	831	0.24%
2022/12/05	2	23.25	0	0.00	23.45	2	891	0.22%
2022/12/02	1	23.00	12	23.11	23.10	-11	941	-1.17%
2022/12/01	3	23.95	1	23.95	23.85	2	951	0.21%
2022/11/30	1	23.20	0	0.00	23.20	1	931	0.11%
2022/11/28	15	24.43	1	24.80	24.25	14	927	1.51%
2022/11/24	0	0.00	0.8	22.10	22.10	-0.8	741	-0.11%
2022/11/16	0	0.00	3	22.10	21.95	-3	763	-0.39%
2022/11/11	0	0.00	12	22.30	22.30	-12	714	-1.68%
2022/11/08	0	0.00	1	20.60	20.60	-1	711	-0.14%
2022/11/07	5	20.49	0	0.00	20.65	5	713	0.70%
2022/11/04	4	20.15	1	20.30	20.40	3	710	0.42%
2022/11/01	0	0.00	2	20.00	19.90	-2	715	-0.28%
2022/10/28	4	19.65	0	0.00	19.35	4	723	0.55%
2022/10/27	0	0.00	2	20.00	20.10	-2	725	-0.28%
2022/10/25	0	0.00	1	19.40	19.15	-1	726	-0.14%
2022/10/19	0	0.00	5	20.16	19.75	-5	737	-0.68%
2022/10/18	0	0.00	1	19.80	20.00	-1	736	-0.14%
2022/10/13	1	19.50	0	0.00	18.95	1	742	0.13%
2022/10/12	1	19.85	0	0.00	20.10	1	736	0.14%
2022/10/11	3	20.18	0	0.00	20.00	3	738	0.41%
2022/10/07	4	21.15	2	21.25	20.90	2	735	0.27%
2022/10/06	2	21.10	0	0.00	21.10	2	734	0.27%
2022/10/05	6	22.23	5	22.49	21.60	1	730	0.14%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/09/28	4	19.73	3	19.50	19.30	1	650	0.15%
2022/09/23	0	0.00	1	22.30	21.65	-1	653	-0.15%
2022/09/20	0	0.00	10	22.95	22.90	-10	655	-1.53%
2022/09/16	2	23.88	2	24.10	23.45	0	657	0.00%
2022/09/15	1	23.90	1	24.20	24.20	0	658	0.00%
2022/09/13	0.1	24.15	0	0.00	24.15	0.1	655	0.01%
2022/09/12	6	25.66	0	0.00	24.90	6	650	0.92%
2022/09/08	15	23.86	19	24.52	24.90	-4	610	-0.66%
2022/09/07	10	24.60	10	24.45	23.20	0	557	0.00%
2022/09/06	7	22.94	7	23.48	24.05	0	519	0.00%
2022/09/05	0	0.00	4	23.70	24.25	-4	488	-0.82%
2022/09/02	2	23.73	1	24.15	23.55	1	477	0.21%
2022/09/01	1	23.70	0	0.00	23.70	1	484	0.21%
2022/08/23	7	23.58	5	23.30	23.30	2	562	0.36%
2022/08/22	13	23.74	13	24.10	23.45	0	561	0.00%
2022/07/25	0	0.00	1	22.10	22.00	-1	1,100	-0.09%
2022/07/20	0	0.00	0	21.40	21.30	0	1,761	0.00%
2022/07/13	0	0.00	5	20.61	20.40	-5	3,565	-0.14%
2022/07/12	2	20.05	0	0.00	19.55	2	3,627	0.06%
2022/07/08	1	20.75	3	20.90	20.70	-2	3,631	-0.06%
2022/07/07	0	0.00	5	20.40	20.50	-5	3,630	-0.14%
2022/07/06	2	20.25	1	20.65	19.80	1	3,636	0.03%
2022/07/05	3	20.30	3	20.25	20.30	0	3,649	0.00%
2022/07/01	6	20.65	0	0.00	19.70	6	3,669	0.16%
2022/06/27	0	0.00	2	23.00	23.15	-2	3,808	-0.05%
2022/06/22	2	21.95	2	21.85	21.85	0	3,986	0.00%
2022/06/21	0	0.00	2	22.90	22.80	-2	3,982	-0.05%
2022/06/16	3	24.60	3	24.50	24.20	0	3,964	0.00%
2022/06/14	1	24.70	0	0.00	24.80	1	3,970	0.03%
2022/06/10	0	0.00	3	25.45	25.30	-3	3,970	-0.08%
2022/06/02	5	25.90	0	0.00	25.95	5	3,914	0.13%
2022/05/26	1	25.30	0	0.00	25.00	1	3,908	0.03%
2022/05/23	2	26.15	1	26.20	26.05	1	3,909	0.03%
2022/05/20	2	26.20	2	26.50	26.05	0	3,916	0.00%
2022/05/19	2	26.25	2	26.40	25.80	0	3,907	0.00%
2022/05/18	3	26.05	3	26.30	26.15	0	3,836	0.00%
2022/05/13	0	0.00	6	24.82	25.35	-6	3,815	-0.16%
2022/05/12	4	25.53	0	0.00	24.20	4	3,798	0.11%
2022/05/11	1	27.90	3	28.23	26.75	-2	3,771	-0.05%
2022/05/10	2	27.35	0	0.00	27.60	2	3,715	0.05%
2022/05/09	9	28.08	7	28.04	27.85	2	3,704	0.05%
2022/05/06	2	27.95	0	0.00	28.00	2	3,686	0.05%
2022/05/05	1	28.50	0	0.00	28.65	1	3,680	0.03%
2022/05/04	0	0.00	1.1	27.65	28.25	-1.1	3,661	-0.03%
2022/05/03	2	28.38	0	0.00	28.00	2	3,645	0.05%
2022/04/29	2	29.88	3	29.98	29.10	-1	3,632	-0.03%
2022/04/28	4	29.31	1	30.00	30.00	3	3,512	0.09%
2022/04/27	47	30.08	47	30.15	30.25	0	3,448	0.00%
2022/04/26	40	32.78	39	31.67	30.15	1	3,302	0.03%
2022/04/25	44.2	34.06	41	35.03	32.15	3.2	2,950	0.11%
2022/04/22	7	32.41	12	32.34	33.80	-5	2,202	-0.23%
2022/04/21	37	31.19	30	31.61	30.75	7	1,912	0.37%
2022/04/20	7	29.41	11	29.22	29.90	-4	1,712	-0.23%
2022/04/19	35	29.05	30	29.78	30.35	5	1,600	0.31%
2022/04/18	0	0.00	3	27.17	27.60	-3	1,408	-0.21%
2022/04/15	2	25.18	9	25.36	25.10	-7	1,437	-0.49%
2022/04/14	2	25.80	6	25.83	25.75	-4	1,553	-0.26%
2022/04/13	0	26.60	2	25.85	26.00	-2	1,726	-0.12%
2022/04/12	4	25.78	3	25.70	25.60	1	2,124	0.05%
2022/04/11	13	27.72	1	27.20	26.80	12	2,213	0.54%
2022/04/08	6	28.29	1	28.55	28.55	5	2,323	0.22%
2022/04/06	7	29.39	3	29.33	29.00	4	2,780	0.14%
2022/04/01	9	29.01	9	29.24	28.30	0	3,155	0.00%
2022/03/30	2	27.73	5	27.75	27.60	-3	3,643	-0.08%
2022/03/28	5	28.15	3	27.53	28.70	2	3,664	0.05%
2022/03/24	1	25.95	0	0.00	26.05	1	3,576	0.03%
2022/03/23	1	26.45	0	0.00	26.30	1	3,578	0.03%
2022/03/21	0	0.00	1	26.35	26.25	-1	3,576	-0.03%
2022/03/18	1	25.60	1	25.90	25.95	0	3,579	0.00%
2022/03/16	0	0.00	0.8	25.00	25.00	-0.8	3,583	-0.02%
2022/03/11	1	25.70	0	0.00	25.70	1	3,571	0.03%
2022/03/07	1	25.80	0	0.00	25.70	1	3,576	0.03%
2022/03/02	0.6	27.10	0	0.00	27.25	0.6	3,664	0.02%
2022/02/25	0	0.00	3	27.20	27.25	-3	3,671	-0.08%
2022/02/24	1	27.05	0	0.00	27.00	1	3,670	0.03%
2022/02/17	1	29.40	1	30.00	29.50	0	3,695	0.00%
2022/02/16	0	0.00	0.8	29.65	29.65	-0.8	3,692	-0.02%
2022/02/10	0	0.00	1	30.80	30.75	-1	3,678	-0.03%
2022/02/08	0	0.00	1	31.10	30.80	-1	3,666	-0.03%
2022/02/07	3	30.18	0	0.00	30.40	3	3,668	0.08%
2022/01/24	0	0.00	9	31.35	32.00	-9	3,654	-0.25%
2022/01/21	1	32.00	0	0.00	32.00	1	3,640	0.03%
2022/01/18	0	0.00	1	32.55	32.45	-1	3,561	-0.03%
2022/01/17	3	33.85	5	33.74	33.00	-2	3,541	-0.06%
2022/01/14	3	31.78	1	32.65	32.80	2	3,515	0.06%
2022/01/12	2	33.10	2	32.98	33.20	0	3,504	0.00%
2022/01/11	0	0.00	6	33.21	33.70	-6	3,457	-0.17%
2022/01/10	4	35.63	18	34.73	34.00	-14	3,372	-0.42%
2022/01/07	4	36.30	3	36.23	35.15	1	3,310	0.03%
2022/01/06	3	36.18	11	35.97	37.15	-8	3,281	-0.24%
2022/01/05	10	35.53	16	35.76	37.60	-6	3,478	-0.17%
2022/01/04	0	0.00	7	34.70	34.70	-7	3,098	-0.23%
2022/01/03	4	33.05	4	32.68	31.55	0	3,040	0.00%
2021/12/30	25	31.64	17	32.29	32.00	8	2,923	0.27%
2021/12/29	19	33.19	7	33.13	32.80	12	2,834	0.42%
2021/12/28	7	33.22	20.2	33.51	33.55	-13.2	2,457	-0.54%
2021/12/27	87	30.10	72.8	29.66	30.50	14.2	2,038	0.70%
2021/12/24	28	29.05	23	29.92	30.00	5	1,708	0.29%
2021/12/23	0	0.00	2.2	27.16	27.30	-2.2	1,492	-0.15%
2021/12/22	2	24.90	7	25.10	24.85	-5	1,379	-0.36%
2021/12/21	0	0.00	2	24.35	24.80	-2	1,395	-0.14%
2021/12/17	7	24.75	7	25.00	24.50	0	1,465	0.00%
2021/12/16	0	0.00	1	24.45	24.75	-1	1,509	-0.07%
2021/12/15	5	24.40	1	24.35	24.35	4	1,820	0.22%
2021/12/14	5	24.80	3	24.57	24.35	2	1,929	0.10%
2021/12/13	4	25.05	4	25.20	25.20	0	1,939	0.00%
2021/12/10	1	25.15	0	0.00	25.20	1	2,163	0.05%
2021/12/09	0	0.00	4	25.40	25.50	-4	2,161	-0.19%
2021/12/02	3	25.15	0	0.00	24.70	3	2,165	0.14%
2021/11/30	14	25.20	14	25.15	25.10	0	2,165	0.00%
2021/11/29	8	25.77	5	25.94	25.10	3	2,161	0.14%
2021/11/26	2	26.10	8.7	25.98	26.00	-6.7	2,107	-0.32%
2021/11/25	0	0.00	0.1	25.50	25.30	-0.1	2,098	-0.01%
2021/11/23	0	0.00	5	25.00	25.00	-5	2,189	-0.23%
2021/11/22	3	25.40	3	25.55	25.55	0	2,208	0.00%
2021/11/18	3	26.00	13	26.29	25.85	-10	2,224	-0.45%
2021/11/17	3	26.75	0	0.00	26.60	3	2,221	0.14%
2021/11/16	3	27.35	3	27.60	27.35	0	2,235	0.00%
2021/11/12	3	27.35	0	0.00	27.20	3	2,338	0.13%
2021/11/11	0	0.00	3	27.60	27.40	-3	2,365	-0.13%
2021/11/09	0.2	27.40	0	0.00	27.40	0.2	2,388	0.01%
2021/11/08	0	0.00	3	27.55	27.55	-3	2,539	-0.12%
2021/11/05	3	27.35	0	0.00	27.35	3	2,547	0.12%
2021/11/04	0	0.00	4	27.59	27.80	-4	2,583	-0.15%
2021/11/03	8	27.80	8	27.20	27.20	0	2,588	0.00%
2021/11/01	1	27.50	1	27.55	27.50	0	2,609	0.00%
2021/10/29	3	27.22	0	0.00	27.15	3	2,650	0.11%
2021/10/28	6	27.78	3	27.67	27.70	3	2,657	0.11%
2021/10/26	1	27.20	1	27.35	27.15	0	2,683	0.00%
2021/10/22	12	26.86	12	26.58	26.55	0	2,724	0.00%
2021/10/21	10	27.31	6	27.30	27.35	4	2,756	0.15%
2021/10/20	3	25.35	3	26.50	26.30	0	2,785	0.00%
2021/10/19	25	25.76	21	25.65	25.60	4	2,782	0.14%
2021/10/18	1	24.70	0	0.00	24.40	1	2,792	0.04%
2021/10/15	5	24.55	1	24.65	24.70	4	2,801	0.14%
2021/10/14	11	24.62	9	24.27	24.15	2	2,784	0.07%
2021/10/13	15.4	27.66	19	26.93	26.50	-3.6	2,712	-0.13%
2021/09/29	4	26.69	0	0.00	26.05	4	2,348	0.17%
2021/09/28	1	28.05	2	27.93	27.85	-1	2,325	-0.04%
2021/09/27	0	0.00	4	28.30	28.10	-4	2,359	-0.17%
2021/09/23	3	29.70	2	29.20	29.20	1	2,366	0.04%
2021/09/22	3	29.80	2	30.00	29.70	1	2,371	0.04%
2021/09/16	0	0.00	2	30.95	30.50	-2	2,367	-0.08%
2021/09/15	1	30.55	2	30.88	30.85	-1	2,371	-0.04%
2021/09/14	27	30.72	7	30.81	31.00	20	2,367	0.84%
2021/09/13	1	29.85	1	29.90	29.85	0	2,325	0.00%
2021/09/10	2	30.20	0	0.00	30.05	2	2,330	0.09%
2021/09/09	33	30.68	16	30.48	31.00	17	2,295	0.74%
2021/09/08	18	28.33	4	29.21	29.80	14	1,997	0.70%
2021/09/07	1	27.00	0	0.00	27.10	1	1,921	0.05%
2021/09/01	1	29.05	0	0.00	29.05	1	1,749	0.06%
2021/08/30	1	28.80	2	28.80	28.95	-1	1,794	-0.06%
2021/08/25	1	28.75	0	0.00	28.70	1	1,880	0.05%
2021/08/24	1	28.00	0	0.00	28.00	1	1,923	0.05%
2021/08/23	0	0.00	2	28.25	28.60	-2	1,939	-0.10%
2021/08/18	2	28.65	0	0.00	28.85	2	1,962	0.10%
2021/08/13	0	0.00	1	30.00	29.00	-1	2,071	-0.05%
2021/08/12	0	0.00	1	30.50	30.30	-1	2,278	-0.04%
2021/08/10	2	30.80	0	0.00	30.80	2	2,992	0.07%
2021/08/09	4	31.53	0	0.00	31.55	4	3,314	0.12%
2021/08/05	2	35.40	0	0.00	35.25	2	3,580	0.06%
2021/08/03	10	36.30	10	36.50	36.65	0	3,774	0.00%
2021/07/30	0	0.00	2	35.60	35.20	-2	3,707	-0.05%
2021/07/29	0	0.00	2	35.00	35.00	-2	3,693	-0.05%
2021/07/28	1	35.10	0	0.00	35.10	1	3,714	0.03%
2021/07/26	2	38.35	0	0.00	37.55	2	3,826	0.05%
2021/07/20	4	39.43	0	0.00	39.15	4	3,889	0.10%
2021/07/19	2	40.50	0	0.00	40.45	2	3,879	0.05%
2021/07/15	0	41.30	0	0.00	41.45	0	3,964	0.00%
2021/07/13	7	40.54	10	40.31	40.30	-3	4,030	-0.07%
2021/07/12	2	39.50	3	39.65	39.95	-1	4,051	-0.02%
2021/07/09	2	39.95	0	0.00	39.35	2	4,066	0.05%
2021/07/08	4	40.00	0	0.00	39.95	4	4,130	0.10%
2021/07/07	1	40.30	0	0.00	40.00	1	4,313	0.02%
2021/07/06	0	0.00	2	40.50	40.30	-2	4,367	-0.05%
2021/07/02	5	40.42	3	40.33	40.40	2	4,509	0.04%
2021/07/01	0	0.00	1	39.95	40.00	-1	4,621	-0.02%
2021/06/28	1	40.70	1	40.70	40.85	0	5,212	0.00%
2021/06/23	0	0.00	1	40.20	40.20	-1	5,556	-0.02%
2021/06/18	0	0.00	9	40.86	40.70	-9	5,766	-0.16%
2021/06/17	0	0.00	2	40.70	41.10	-2	5,835	-0.03%
2021/06/16	0	41.45	3	40.30	40.30	-3	5,909	-0.05%
2021/06/11	1	41.80	0	0.00	41.80	1	5,998	0.02%
2021/06/09	0	0.00	1	41.85	41.75	-1	6,056	-0.02%
2021/06/07	3	42.90	4	42.85	42.50	-1	6,168	-0.02%
2021/06/04	4	44.56	0	0.00	44.00	4	6,159	0.07%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	1	44.05	0	0.00	44.20	1	6,186	0.02%
2021/06/01	3	44.32	2	44.60	44.70	1	6,183	0.02%
2021/05/31	0	0.00	4	43.49	43.60	-4	6,152	-0.07%
2021/05/28	2	43.40	1	43.35	43.30	1	6,155	0.02%
2021/05/27	2	43.35	1	43.25	43.35	1	6,155	0.02%
2021/05/26	3	43.80	1	43.75	43.80	2	6,163	0.03%
2021/05/25	0	0.00	4	43.69	43.05	-4	6,161	-0.06%
2021/05/21	4	43.75	8	43.66	43.95	-4	6,168	-0.06%
2021/05/20	20	46.51	7	44.92	43.95	13	6,150	0.21%
2021/05/19	5	49.10	20	48.86	46.70	-15	5,957	-0.25%
2021/05/18	19	48.45	6	48.04	48.00	13	5,696	0.23%
2021/05/17	5	48.09	8	47.91	48.45	-3	5,364	-0.06%
2021/05/14	7	44.61	3	43.90	44.05	4	5,053	0.08%
2021/05/13	16	41.17	15	42.15	42.15	1	4,831	0.02%
2021/05/12	40	40.48	43	38.58	38.35	-3	4,786	-0.06%
2021/05/11	1	39.85	3	40.00	40.00	-2	4,733	-0.04%
2021/05/10	1	42.70	0	0.00	42.80	1	4,823	0.02%
2021/05/07	0	0.00	1	43.45	43.40	-1	4,885	-0.02%
2021/05/05	0	0.00	1	44.65	43.80	-1	5,101	-0.02%
2021/05/04	1	43.10	34	46.16	44.10	-33	5,669	-0.58%
2021/05/03	33	47.72	7	47.75	46.60	26	6,026	0.43%
2021/04/29	0	0.00	1	48.55	47.75	-1	6,040	-0.02%
2021/04/27	0	0.00	1	48.50	48.20	-1	6,175	-0.02%
2021/04/26	1	47.00	0	0.00	46.90	1	6,181	0.02%
2021/04/23	2	47.30	0	0.00	47.20	2	6,205	0.03%
2021/04/22	2	48.90	0	0.00	46.65	2	6,265	0.03%
2021/04/21	1	48.80	0	0.00	48.60	1	6,222	0.02%
2021/04/20	4	49.21	10	49.20	49.25	-6	6,226	-0.10%
2021/04/19	4	49.35	3	49.97	50.10	1	6,235	0.02%
2021/04/16	1	50.30	0	0.00	49.60	1	6,242	0.02%
2021/04/14	1	48.20	6	49.65	49.05	-5	6,336	-0.08%
2021/04/13	6	51.82	3	51.30	50.10	3	6,449	0.05%
2021/04/12	1	51.40	19	50.76	51.00	-18	6,321	-0.28%
2021/04/09	0	0.00	12	50.86	50.50	-12	6,338	-0.19%
2021/04/08	8	51.61	2	51.50	51.80	6	6,406	0.09%
2021/04/07	13	51.42	2	52.35	51.70	11	6,357	0.17%
2021/04/06	14	52.83	14	52.46	52.30	0	6,261	0.00%
2021/04/01	0	0.00	5	49.77	50.10	-5	5,963	-0.08%
2021/03/31	10	48.45	12	48.01	47.95	-2	5,904	-0.03%
2021/03/26	17	46.87	7	46.31	46.20	10	6,150	0.16%
2021/03/25	0	0.00	3	49.63	49.40	-3	5,968	-0.05%
2021/03/24	19	49.56	14	49.83	49.45	5	6,027	0.08%
2021/03/23	1	50.10	5	49.96	50.00	-4	6,012	-0.07%
2021/03/22	5	49.44	0	0.00	48.40	5	5,929	0.08%
2021/03/19	7	49.08	4	49.20	49.15	3	5,962	0.05%
2021/03/18	1	48.90	3	49.22	49.45	-2	5,930	-0.03%
2021/03/17	20	48.24	6	48.33	48.50	14	6,020	0.23%
2021/03/16	5	48.00	40	47.43	47.60	-35	6,088	-0.57%
2021/03/15	47	47.62	6	47.28	47.85	41	6,151	0.67%
2021/03/12	2	46.70	2	45.95	46.70	0	6,255	0.00%
2021/03/11	0	0.00	2	44.70	45.70	-2	6,520	-0.03%
2021/03/10	1	43.50	0	0.00	44.30	1	6,566	0.02%
2021/03/09	2	42.95	2	43.80	43.05	0	6,673	0.00%
2021/03/08	1	44.00	1	44.20	43.70	0	6,785	0.00%
2021/03/05	0	0.00	22	44.00	44.05	-22	6,866	-0.32%
2021/03/02	20	46.55	1	46.50	45.75	19	7,179	0.26%
2021/02/26	1	47.05	3	46.92	46.65	-2	7,293	-0.03%
2021/02/25	0	0.00	1	47.70	47.60	-1	7,417	-0.01%
2021/02/24	4	46.83	24	46.90	46.65	-20	7,494	-0.27%
2021/02/23	23	47.01	7	46.92	47.05	16	7,548	0.21%
2021/02/22	12	46.75	12	46.23	46.25	0	7,792	0.00%
2021/02/18	2	44.63	23	44.24	44.75	-21	8,052	-0.26%
2021/02/17	25	43.58	5	44.52	43.50	20	8,142	0.25%
2021/02/05	1	45.45	3	45.15	45.15	-2	8,225	-0.02%
2021/02/04	2	46.25	0	0.00	45.90	2	8,372	0.02%
2021/02/03	1	46.65	1	46.95	46.05	0	8,611	0.00%
2021/02/02	4	46.80	2	46.05	47.05	2	9,071	0.02%
2021/02/01	6	46.41	6.2	46.87	46.10	-0.2	9,154	0.00%
2021/01/29	6	46.03	9	46.16	45.30	-3	9,183	-0.03%
2021/01/28	6	47.58	6.8	48.46	46.90	-0.8	9,305	-0.01%
2021/01/27	6	48.32	1	49.10	47.60	5	9,417	0.05%
2021/01/26	18	50.04	13	50.35	48.80	5	9,415	0.05%
2021/01/25	19	50.04	21	50.27	51.80	-2	9,068	-0.02%
2021/01/22	2	47.20	0	0.00	47.15	2	9,049	0.02%
2021/01/21	16	46.45	19	46.86	46.05	-3	9,562	-0.03%
2021/01/20	0	0.00	2	46.33	44.75	-2	9,710	-0.02%
2021/01/19	1	47.40	1	47.55	47.45	0	10,071	0.00%
2021/01/18	2	45.65	1	46.60	46.45	1	10,146	0.01%
2021/01/15	0	0.00	1	47.50	45.60	-1	10,170	-0.01%
2021/01/14	1	48.00	3	48.00	47.95	-2	10,205	-0.02%
2021/01/13	0	0.00	20	46.97	47.85	-20	10,288	-0.19%
2021/01/12	22	47.31	0	0.00	46.75	22	10,447	0.21%
2021/01/11	1	47.25	1	47.65	47.95	0	10,593	0.00%
2021/01/08	1	48.00	0	0.00	47.70	1	10,854	0.01%
2021/01/07	1	47.75	5	47.51	47.90	-4	11,012	-0.04%
2021/01/06	2	47.03	2	46.63	46.10	0	11,545	0.00%
2021/01/05	1	48.25	20	47.80	47.40	-19	11,670	-0.16%
2021/01/04	23	49.49	0	0.00	48.65	23	11,975	0.19%
2020/12/31	5	49.70	2	50.50	49.95	3	12,299	0.02%
2020/12/30	0	0.00	2	49.05	49.15	-2	12,633	-0.02%
2020/12/29	1	48.70	6	49.34	48.65	-5	13,953	-0.04%
2020/12/28	4	49.05	4	49.10	48.70	0	14,744	0.00%
2020/12/25	3	50.03	0	0.00	49.10	3	15,292	0.02%
2020/12/24	0	0.00	53	48.59	49.85	-53	15,589	-0.34%
2020/12/23	54	48.69	8	49.41	48.05	46	15,999	0.29%
2020/12/22	3	50.37	1	50.40	50.50	2	16,303	0.01%
2020/12/21	0	0.00	3	49.20	49.00	-3	16,405	-0.02%
2020/12/18	2	48.83	32	49.79	48.55	-30	16,703	-0.18%
2020/12/17	30	49.95	0	0.00	49.80	30	16,903	0.18%
2020/12/16	0	0.00	30	50.60	50.40	-30	17,059	-0.18%
2020/12/15	36	50.20	3	50.80	49.95	33	17,679	0.19%
2020/12/14	2	49.93	0	0.00	50.10	2	17,777	0.01%
2020/12/11	1	49.60	1.6	50.00	49.60	-0.6	18,149	0.00%
2020/12/10	12	50.11	31	51.02	50.00	-19	18,917	-0.10%
2020/12/09	32	52.55	0	0.00	51.70	32	19,978	0.16%
2020/12/08	10	52.57	24	51.95	53.00	-14	20,588	-0.07%
2020/12/07	6.1	50.94	163	50.44	51.10	-156.9	21,166	-0.74%	大賣/鉅額交易
2020/12/04	1	56.70	1.2	56.35	55.60	-0.2	21,372	0.00%
2020/12/03	0	0.00	5	56.12	56.00	-5	22,484	-0.02%
2020/12/02	2	57.70	8	56.88	57.30	-6	22,967	-0.03%
2020/12/01	2	59.90	3	59.27	58.70	-1	22,885	0.00%
2020/11/30	8	59.28	7	59.53	59.60	1	22,824	0.00%
2020/11/27	5	59.02	4	58.13	59.00	1	22,754	0.00%
2020/11/26	2	57.00	3	57.47	57.30	-1	22,648	0.00%
2020/11/25	7.1	57.47	9	57.29	57.30	-2	22,623	-0.01%
2020/11/24	1	58.60	8	59.91	58.60	-7	22,575	-0.03%
2020/11/23	1	58.00	1	58.90	58.80	0	22,488	0.00%
2020/11/20	5	58.04	3	57.67	57.70	2	22,423	0.01%
2020/11/19	24	59.39	13	59.49	58.90	11	22,402	0.05%
2020/11/18	4	57.90	4	57.83	58.20	0	22,172	0.00%
2020/11/17	4	57.08	5.1	56.55	56.90	-1.1	22,218	-0.01%
2020/11/16	43	58.03	0	0.00	57.60	43	22,288	0.19%
2020/11/13	1	58.50	45	57.98	57.70	-44	22,387	-0.20%
2020/11/12	12	56.05	9	56.13	57.00	3	22,431	0.01%
2020/11/11	59	55.98	3	55.67	57.00	56	22,480	0.25%
2020/11/10	35	57.37	9	57.73	55.50	26	22,356	0.12%
2020/11/09	0.2	60.50	2	61.35	61.40	-1.8	22,067	-0.01%
2020/11/06	36	61.45	5	61.16	60.20	31	22,089	0.14%
2020/11/05	72	61.74	7	61.64	61.40	65	22,156	0.29%
2020/11/04	6	62.22	9	62.03	62.10	-3	22,340	-0.01%
2020/11/03	4	61.90	4	62.33	61.80	0	22,675	0.00%
2020/11/02	8	62.04	26	61.52	61.70	-18	23,534	-0.08%
2020/10/30	29	64.97	9	65.43	62.20	20	24,425	0.08%
2020/10/29	28	65.17	130.2	63.95	66.50	-102.2	24,742	-0.41%	大賣/鉅額交易
2020/10/28	115	63.43	44	63.07	63.50	71	24,299	0.29%	大買/
2020/10/27	58	61.57	27.3	63.32	63.30	30.7	24,240	0.13%
2020/10/26	2	61.40	13	61.38	60.70	-11	23,993	-0.05%
2020/10/23	7	63.33	30	62.72	62.60	-23	24,069	-0.10%
2020/10/22	32	62.32	2	62.50	62.80	30	24,313	0.12%
2020/10/21	4	62.48	31	62.49	62.70	-27	24,494	-0.11%
2020/10/20	38	64.02	19	64.15	62.50	19	24,854	0.08%
2020/10/19	5	62.64	12	62.75	62.20	-7	24,855	-0.03%
2020/10/16	11	64.63	12	64.73	63.00	-1	24,855	0.00%
2020/10/15	13	68.13	12	68.02	66.80	1	24,894	0.00%
2020/10/14	37	69.08	299	70.05	67.30	-262	25,105	-1.04%	大賣/鉅額交易
2020/10/13	33	67.55	1	67.90	67.20	32	25,279	0.13%
2020/10/12	5	67.98	38	68.41	67.70	-33	25,195	-0.13%
2020/10/08	61	67.92	20	68.07	67.50	41	25,336	0.16%
2020/10/07	50	67.54	60	67.53	68.10	-10	25,620	-0.04%
2020/10/06	69	67.86	61	67.79	67.50	8	25,528	0.03%
2020/10/05	30	64.79	100	63.98	66.50	-70	24,601	-0.28%
2020/09/30	244	61.24	27	61.10	60.50	217	24,577	0.88%	大買/鉅額交易
2020/09/29	27	61.09	26	60.96	60.10	1	24,713	0.00%
2020/09/28	29	62.07	262	61.51	63.00	-233	24,954	-0.93%	大賣/鉅額交易
2020/09/25	56	60.69	48	61.60	59.10	8	24,564	0.03%
2020/09/24	13	63.48	11	63.45	62.50	2	24,296	0.01%
2020/09/23	12	65.43	9	66.04	64.00	3	24,222	0.01%
2020/09/22	15	63.59	12	64.22	66.00	3	24,073	0.01%
2020/09/21	19	65.44	17	65.59	64.70	2	23,946	0.01%
2020/09/18	83	66.85	78	66.36	65.80	5	23,911	0.02%
2020/09/17	32	63.23	12	64.00	64.00	20	23,321	0.09%
2020/09/16	135	65.11	28	64.35	64.00	107	23,269	0.46%	大買/鉅額交易
2020/09/15	143	64.48	276	63.95	63.70	-133	22,979	-0.58%	大買/大賣/鉅額交易
2020/09/14	246	61.94	154	61.40	64.10	92	22,178	0.41%	大買/大賣/
2020/09/11	50	61.17	252	62.88	58.30	-202	21,177	-0.95%	大賣/鉅額交易
2020/09/10	76	66.66	34	64.66	64.30	42	20,578	0.20%
2020/09/09	49	67.20	71	67.02	68.00	-22	19,988	-0.11%
2020/09/08	75	71.69	83.1	72.16	67.20	-8.1	19,686	-0.04%
2020/09/07	57	76.55	34.1	76.13	71.10	23	19,288	0.12%
2020/09/04	5	72.00	0	0.00	79.00	5	19,331	0.03%
2020/09/03	21	76.57	0	0.00	79.00	21	19,716	0.11%
2020/09/02	5	75.00	0	0.00	76.60	5	20,043	0.02%
2020/09/01	7	70.49	0	0.00	69.70	7	20,193	0.03%
2020/08/31	20	67.00	0	0.00	70.00	20	20,472	0.10%
2020/08/28	0	0.00	11	65.25	65.90	-11	20,493	-0.05%
2020/08/27	0	0.00	1	60.00	60.00	-1	20,537	0.00%
2020/08/26	0	0.00	3	61.10	59.50	-3	20,496	-0.01%
2020/08/21	22	55.40	6	54.85	56.40	16	20,321	0.08%
2020/08/20	8	51.79	14	52.28	52.90	-6	20,139	-0.03%
2020/08/19	33.1	58.08	18	55.17	55.10	15.1	19,896	0.08%
2020/08/18	2	57.40	4	57.10	59.00	-2	19,748	-0.01%
2020/08/17	36	54.22	4	55.13	55.80	32	19,661	0.16%
2020/08/14	13	48.32	1	47.70	50.80	12	19,553	0.06%
2020/08/13	5	48.64	24	47.75	48.15	-19	19,424	-0.10%
2020/08/12	7	44.48	13	44.79	45.80	-6	19,225	-0.03%
2020/08/11	32	47.55	29	48.00	46.35	3	19,088	0.02%
2020/08/10	70	43.69	35	44.20	45.00	35	18,843	0.19%
2020/08/07	50	43.80	10	43.31	43.25	40	18,500	0.22%
2020/08/06	43	43.95	62	43.87	43.50	-19	17,960	-0.11%
2020/08/05	33	39.80	37	40.42	41.35	-4	16,997	-0.02%
2020/08/04	20	38.12	17	38.26	39.60	3	15,891	0.02%
2020/08/03	1	35.60	4	36.05	36.00	-3	15,217	-0.02%
2020/07/31	33	36.69	25	36.82	35.75	8	15,184	0.05%
2020/07/30	10	35.70	11	36.33	36.70	-1	15,056	-0.01%
2020/07/29	2.5	35.10	6	35.21	35.65	-3.5	14,890	-0.02%
2020/07/28	0	0.00	5	35.54	34.30	-5	14,733	-0.03%
2020/07/27	24	36.51	15	35.95	35.75	9	14,450	0.06%
2020/07/24	36	37.60	16	37.01	36.95	20	14,200	0.14%
2020/07/23	30	36.59	36	36.49	36.50	-6	13,766	-0.04%
2020/07/22	12	35.95	15	35.57	36.20	-3	13,647	-0.02%
2020/07/21	21	35.00	38	35.39	34.50	-17	13,472	-0.13%
2020/07/20	60	34.10	30	34.32	33.70	30	13,268	0.23%
2020/07/17	50	38.36	43	38.73	37.40	7	12,881	0.05%
2020/07/16	11	36.43	19	36.52	37.00	-8	12,208	-0.07%
2020/07/15	36	37.15	37	38.03	36.10	-1	12,035	-0.01%
2020/07/14	27	38.33	34	37.91	38.05	-7	11,593	-0.06%
2020/07/13	78	36.90	25	37.10	36.50	53	11,051	0.48%
2020/07/10	9	35.92	22	35.49	35.30	-13	10,684	-0.12%
2020/07/09	170	38.83	163	39.64	37.35	7	10,324	0.07%	大買/大賣/
2020/07/08	37.5	37.36	39	37.74	37.70	-1.5	9,539	-0.02%
2020/07/07	12	33.87	14	33.47	34.85	-2	8,843	-0.02%
2020/07/06	3	30.87	0	0.00	31.70	3	8,261	0.04%
2020/07/03	6	28.38	9	28.96	28.95	-3	8,241	-0.04%
2020/07/02	11	29.20	6	28.93	28.40	5	8,172	0.06%
2020/07/01	4	28.20	5	28.24	28.10	-1	8,109	-0.01%
2020/06/30	4	28.25	1	28.70	29.00	3	7,921	0.04%
2020/06/29	2	26.80	0	0.00	26.85	2	7,802	0.03%
2020/06/24	0	0.00	5	24.27	24.45	-5	7,666	-0.07%
2020/06/23	5.5	22.98	4	23.26	23.20	1.5	7,599	0.02%
2020/06/22	3	24.70	13	24.92	24.15	-10	7,488	-0.13%
2020/06/19	5	26.02	3	25.70	26.40	2	7,418	0.03%
2020/06/18	5.5	26.19	13	25.97	26.90	-7.5	7,306	-0.10%
2020/06/17	4	24.83	5	24.61	24.50	-1	7,128	-0.01%
2020/06/16	13	23.32	11	23.44	23.55	2	7,031	0.03%
2020/06/15	6	23.43	3	23.37	24.25	3	6,945	0.04%
2020/06/12	20	21.43	93	22.13	22.85	-73	6,741	-1.08%
2020/06/11	24	21.92	6	21.78	20.80	18	6,005	0.30%
2020/06/10	7	19.68	8	20.15	20.15	-1	5,442	-0.02%
2020/06/09	19	17.66	14	18.09	18.35	5	5,048	0.10%
2020/06/08	11	16.73	104	16.07	16.70	-93	4,725	-1.97%	大賣/
2020/06/05	15	15.77	27	15.79	15.95	-12	4,555	-0.26%
2020/06/04	51	14.06	53	14.56	14.85	-2	4,308	-0.05%
2020/06/03	1	14.70	57	14.71	14.15	-56	4,339	-1.29%
2020/05/26	70	13.69	20	13.75	13.55	50	5,279	0.95%
2020/05/25	2	13.88	2	14.00	13.70	0	5,457	0.00%
2020/05/22	4	14.29	0	0.00	13.95	4	5,430	0.07%
2020/05/21	10	14.03	5	14.25	14.30	5	5,349	0.09%
2020/05/20	50	13.35	0	0.00	13.50	50	5,257	0.95%
2020/05/18	0	0.00	59	13.02	13.25	-59	5,483	-1.08%
2020/05/15	0	0.00	10	12.85	12.75	-10	5,562	-0.18%
2020/05/14	0	0.00	15	13.17	12.80	-15	5,602	-0.27%
2020/05/13	6	13.72	1	13.65	13.60	5	5,542	0.09%
2020/05/12	1	13.55	1	13.65	13.65	0	5,502	0.00%
2020/05/11	0	0.00	10	13.30	13.20	-10	5,495	-0.18%
2020/05/08	3	13.20	5	13.70	13.30	-2	5,485	-0.04%
2020/05/07	12	13.32	7	13.35	13.50	5	5,447	0.09%
2020/05/06	0	0.00	1	13.20	12.70	-1	5,352	-0.02%
2020/05/05	15	12.58	0	0.00	12.55	15	5,265	0.28%
2020/05/04	0	0.00	1	12.55	12.55	-1	5,222	-0.02%
2020/04/29	0	0.00	2	12.05	12.10	-2	5,130	-0.04%
2020/04/28	0	0.00	5	12.01	12.00	-5	5,083	-0.10%
2020/04/27	10	12.10	0	0.00	11.85	10	5,036	0.20%
2020/04/24	11	11.85	10	11.75	11.85	1	4,942	0.02%
2020/04/23	5	12.15	2	12.00	11.90	3	4,903	0.06%
2020/04/21	4	11.69	7	11.80	11.70	-3	4,677	-0.06%
2020/04/17	50	11.55	15	11.78	11.20	35	4,476	0.78%
2020/04/16	15	11.72	2	11.78	11.70	13	4,397	0.30%
2020/04/15	1	11.05	50	11.30	11.20	-49	4,249	-1.15%
2020/04/14	16	11.31	210	11.20	11.20	-194	4,222	-4.59%	大賣/鉅額交易
2020/04/13	50	11.35	0	0.00	11.25	50	4,152	1.20%
2020/04/10	0	11.60	0	0.00	11.45	0	4,113	0.00%
2020/04/09	3	11.35	0	0.00	11.25	3	4,063	0.07%
2020/04/08	3	11.57	4	11.80	11.45	-1	4,009	-0.02%
2020/04/07	3	11.53	1	11.80	11.80	2	3,856	0.05%
2020/04/06	17	9.98	75	10.29	10.75	-58	3,713	-1.56%
2020/04/01	54	9.70	3	9.80	9.80	51	3,572	1.43%
2020/03/31	4	9.77	2	10.00	9.75	2	3,548	0.06%
2020/03/30	29	9.68	29	9.67	9.80	0	3,498	0.00%
2020/03/27	51	9.76	52	9.85	9.50	-1	3,455	-0.03%
2020/03/26	4	9.70	13	9.89	9.51	-9	3,417	-0.26%
2020/03/25	0	0.00	14	9.18	9.54	-14	3,367	-0.42%
2020/03/24	54	8.70	5	8.74	8.68	49	3,295	1.49%
2020/03/23	52	8.30	0	0.00	8.36	52	3,276	1.59%
2020/03/20	3	8.70	2	8.85	8.69	1	3,258	0.03%
2020/03/19	6	8.71	5	8.21	8.19	1	3,231	0.03%
2020/03/18	52	9.60	1	9.66	9.09	51	3,189	1.60%
2020/03/17	5	9.49	14	9.80	9.54	-9	3,140	-0.29%
2020/03/16	5	9.64	14	9.42	9.17	-9	3,058	-0.29%
2020/03/13	13	8.50	1	8.75	8.93	12	2,950	0.41%
2020/03/12	0	0.00	3	9.37	9.38	-3	2,881	-0.10%
2020/03/11	36	10.76	2	11.05	10.25	34	2,819	1.21%
2020/03/10	15	10.99	2	11.05	10.90	13	2,765	0.47%
2020/03/09	23	12.28	1	13.15	11.60	22	2,681	0.82%
2020/03/06	104	13.15	45	13.12	12.85	59	2,549	2.31%	大買/
2020/03/05	91	13.50	127	13.42	13.25	-36	2,404	-1.50%	大賣/
2020/03/04	4	13.21	5	13.26	13.50	-1	2,074	-0.05%
2020/03/03	23	12.45	24	12.47	12.30	-1	1,734	-0.06%
2020/03/02	3	12.33	2	12.30	12.30	1	1,581	0.06%
2020/02/27	50	12.05	0	0.00	12.15	50	1,469	3.40%
2020/02/26	0	0.00	6	12.85	12.75	-6	1,355	-0.44%
2020/02/25	50	11.90	300	11.82	11.80	-250	1,144	-21.85%	大賣/鉅額交易
2020/02/24	51	12.01	0	0.00	12.05	51	1,067	4.78%
2020/02/21	107	12.18	7	12.31	12.20	100	1,009	9.91%	大買/
2020/02/20	7	12.60	168	12.40	12.60	-161	957	-16.82%	大賣/鉅額交易
2020/02/19	3	12.27	1	12.10	12.25	2	794	0.25%
2020/02/18	8	11.42	9	11.71	12.30	-1	687	-0.15%
2020/02/14	0	10.60	0	0.00	10.65	0	491	0.00%
2020/02/13	0	0.00	1	10.75	10.75	-1	485	-0.21%
2020/01/31	40	9.55	0	0.00	9.58	40	354	11.28%
2020/01/30	100	9.72	0	0.00	9.57	100	363	27.53%
2020/01/13	16	10.20	0	0.00	10.15	16	420	3.80%
2019/12/18	0	0.00	1	10.35	10.35	-1	426	-0.23%
2019/11/29	0	0.00	1	10.05	10.05	-1	457	-0.22%
2019/11/11	50	10.40	0	0.00	10.40	50	440	11.35%
2019/11/05	57	10.76	7	10.75	10.75	50	434	11.51%
2019/10/28	1	11.45	0	0.00	11.30	1	468	0.21%
2019/10/25	10	10.80	10	10.75	10.85	0	424	0.00%
2019/10/09	50	10.40	0	0.00	10.35	50	470	10.63%
2019/09/26	30	10.75	0	0.00	10.75	30	489	6.13%
2019/09/19	20	10.74	0	0.00	10.80	20	477	4.19%
2019/09/06	14	10.75	0	0.00	10.75	14	459	3.05%
2019/09/04	1	10.70	0	0.00	10.75	1	458	0.22%
2019/09/03	25	10.75	0	0.00	10.80	25	457	5.46%
2019/08/27	10	10.75	0	0.00	10.65	10	439	2.27%
2019/08/22	50	10.80	0	0.00	10.75	50	451	11.08%
2019/08/16	0	0.00	20	10.45	10.50	-20	461	-4.34%
2019/08/15	20	10.45	0	0.00	10.40	20	463	4.32%
2019/08/14	0	0.00	30	10.77	10.60	-30	465	-6.44%
2019/08/13	30	10.60	0	0.00	10.55	30	470	6.37%
2019/08/07	0	0.00	23	10.72	10.65	-23	557	-4.12%
2019/08/06	23	10.65	2	10.40	10.70	21	572	3.67%
2019/08/02	0	0.00	50	11.41	11.15	-50	618	-8.09%
2019/07/31	50	11.20	0	0.00	11.25	50	759	6.58%
2019/07/26	0	0.00	20	11.35	11.65	-20	778	-2.57%
2019/07/25	20	11.50	0	0.00	11.40	20	802	2.49%
2019/07/23	4	11.50	5	11.56	11.60	-1	807	-0.12%
2019/07/15	0	0.00	23	11.40	11.35	-23	940	-2.45%
2019/07/10	1	11.25	0	0.00	11.20	1	972	0.10%
2019/07/09	23	11.19	0	0.00	11.15	23	979	2.35%
2019/06/05	0	0.00	2	10.95	10.90	-2	1,588	-0.13%
2019/05/24	0	0.00	20	10.90	10.90	-20	1,701	-1.18%
2019/05/23	20	10.90	0	0.00	10.85	20	1,788	1.12%
2019/05/20	0	0.00	30	11.04	10.80	-30	1,801	-1.67%
2019/05/17	30	11.45	0	0.00	11.00	30	1,794	1.67%
2019/05/14	0	0.00	30	12.45	12.60	-30	1,744	-1.72%
2019/05/13	30	12.80	0	0.00	12.75	30	1,735	1.73%
2019/05/10	0	0.00	30	13.15	12.95	-30	1,725	-1.74%
2019/05/09	30	13.80	13	13.90	13.05	17	1,687	1.01%
2019/05/08	13	13.50	100	13.50	13.60	-87	1,557	-5.59%
2019/05/06	40	12.65	0	0.00	12.55	40	1,472	2.72%
2019/05/03	40	12.70	0	0.00	12.75	40	1,466	2.73%
2019/05/02	22	12.70	2	12.75	12.80	20	1,454	1.38%
2019/04/30	0	0.00	60	12.01	12.25	-60	1,425	-4.21%
2019/04/23	30	13.00	0	0.00	12.90	30	1,408	2.13%
2019/04/22	30	13.00	0	0.00	12.90	30	1,395	2.15%
2019/04/19	0	0.00	50	13.55	13.20	-50	1,369	-3.65%
2019/04/18	50	12.84	0	0.00	13.10	50	1,262	3.96%
2019/04/15	0	0.00	50	12.78	12.70	-50	1,223	-4.09%
2019/04/12	50	13.06	0	0.00	12.80	50	1,216	4.11%
2019/04/11	10	13.20	45	13.31	12.95	-35	1,202	-2.91%
2019/04/10	0	0.00	40	12.90	12.90	-40	1,082	-3.69%
2019/04/09	0	0.00	5	13.05	12.95	-5	1,062	-0.47%
2019/04/08	25	13.08	0	0.00	13.10	25	1,030	2.42%
2019/04/03	40	13.20	0	0.00	13.20	40	1,006	3.98%
2019/04/02	30	13.29	5	13.15	13.20	25	982	2.55%
2019/03/29	0	0.00	60	12.10	12.40	-60	852	-7.03%
2019/03/26	60	11.60	0	0.00	11.50	60	753	7.96%
2019/03/25	0	0.00	30	11.55	11.45	-30	741	-4.05%
2019/03/22	30	11.80	3	11.85	11.80	27	727	3.71%
2019/03/20	6	11.98	28	11.92	12.05	-22	706	-3.11%
2019/03/19	20	11.70	0	0.00	11.70	20	659	3.03%
2019/03/13	3	11.70	0	0.00	11.70	3	656	0.46%
2019/03/12	10	12.05	10	12.05	11.85	0	654	0.00%
2019/03/11	0	0.00	40	11.55	11.90	-40	608	-6.58%
2019/03/07	40	11.55	0	0.00	11.50	40	615	6.50%
2019/02/25	6	12.00	1	11.80	11.80	5	580	0.86%
2019/02/22	4	12.08	104	11.93	11.95	-100	549	-18.19%	大賣/
2019/02/21	0	0.00	2	11.35	11.40	-2	462	-0.43%
2019/02/15	2	11.00	0	0.00	11.20	2	520	0.38%
2019/01/25	0	0.00	20	10.75	10.65	-20	470	-4.26%
2019/01/24	20	10.75	0	0.00	10.65	20	467	4.27%
2019/01/22	0	0.00	1	10.95	10.70	-1	467	-0.21%
2019/01/21	10	10.90	12	10.86	10.80	-2	464	-0.43%
2019/01/18	1	10.65	3	10.78	10.75	-2	461	-0.43%
2019/01/16	0	0.00	3	10.67	10.60	-3	447	-0.67%
2019/01/14	0	0.00	1	10.60	10.45	-1	445	-0.22%
2019/01/09	1	10.40	0	0.00	10.40	1	448	0.22%
2019/01/08	0	0.00	76	10.43	10.40	-76	446	-17.01%
2019/01/07	0	0.00	1	10.25	10.25	-1	430	-0.23%
2019/01/04	0	0.00	1	10.20	10.10	-1	439	-0.23%
2018/12/25	1	10.20	0	0.00	10.25	1	463	0.22%
2018/12/24	1	10.35	0	0.00	10.40	1	461	0.22%
2018/12/22	1	10.20	1	10.60	10.35	0	468	0.00%
2018/12/19	1	10.40	0	0.00	10.35	1	456	0.22%
2018/12/18	1	10.50	0	0.00	10.40	1	455	0.22%
2018/12/17	3	10.68	0	0.00	10.60	3	458	0.65%
2018/12/14	0	0.00	2	10.75	10.80	-2	461	-0.43%
2018/12/12	1	10.45	0	0.00	10.55	1	471	0.21%
2018/12/11	0	0.00	1	10.55	10.35	-1	470	-0.21%
2018/12/10	2	10.35	0	0.00	10.20	2	471	0.42%
2018/12/07	0	0.00	1	10.65	10.65	-1	470	-0.21%
2018/12/06	1	10.40	0	0.00	10.40	1	471	0.21%
2018/12/05	3	10.60	3	10.80	10.70	0	471	0.00%
2018/12/03	1	10.95	0	0.00	11.05	1	491	0.20%
2018/11/30	0	0.00	2	11.20	10.85	-2	480	-0.42%
2018/11/29	2	10.80	0	0.00	10.75	2	472	0.42%
2018/11/28	2	11.15	0	0.00	10.90	2	460	0.43%
2018/11/27	2	10.60	2	10.70	10.70	0	431	0.00%
2018/11/14	2	10.40	2	10.60	10.45	0	426	0.00%
2018/10/25	0	0.00	1	9.37	9.33	-1	520	-0.19%
2018/10/19	61	9.71	7	9.80	9.80	54	526	10.27%
2018/10/03	0	0.00	3	11.15	11.20	-3	581	-0.52%
2018/10/02	0	0.00	2	11.30	11.25	-2	585	-0.34%
2018/10/01	5	11.38	0	0.00	11.25	5	601	0.83%
2018/09/25	0	0.00	10	11.10	11.05	-10	629	-1.59%
2018/09/13	10	11.00	0	0.00	11.00	10	637	1.57%
2018/09/11	20	11.00	0	0.00	11.15	20	656	3.05%
2018/09/10	40	10.85	39	10.88	10.95	1	659	0.15%
2018/09/07	3	11.67	0	0.00	11.70	3	652	0.46%
2018/09/06	40	12.28	0	0.00	12.10	40	665	6.01%
2018/09/05	0	0.00	20	12.25	12.20	-20	676	-2.96%
2018/09/03	20	12.30	30	12.47	12.30	-10	703	-1.42%
2018/08/31	30	12.38	0	0.00	12.40	30	744	4.03%
2018/08/28	0	0.00	30	12.25	12.25	-30	872	-3.44%
2018/08/27	0	0.00	21	12.35	12.30	-21	892	-2.35%
2018/08/24	1	12.10	0	0.00	12.10	1	1,012	0.10%
2018/08/23	50	12.21	0	0.00	12.20	50	1,023	4.88%
2018/08/22	0	0.00	50	12.40	12.25	-50	1,054	-4.74%
2018/08/20	50	12.30	0	0.00	12.15	50	1,095	4.57%
2018/08/17	0	0.00	13	12.38	12.15	-13	1,126	-1.15%
2018/08/16	12	12.30	0	0.00	12.25	12	1,137	1.05%
2018/08/14	1	12.25	100	12.24	12.20	-99	1,188	-8.33%
2018/08/13	23	12.66	24	12.87	12.30	-1	1,183	-0.08%
2018/08/10	0	0.00	30	13.50	13.15	-30	1,193	-2.51%
2018/08/09	0	0.00	1	13.40	13.30	-1	1,182	-0.08%
2018/08/06	0	0.00	1	13.60	13.60	-1	1,181	-0.08%
2018/07/30	30	12.95	0	0.00	12.95	30	1,190	2.52%
2018/07/26	2	13.00	4	13.05	12.95	-2	1,196	-0.17%
2018/07/25	2	13.25	0	0.00	13.15	2	1,189	0.17%
2018/07/11	2	13.15	2	12.80	12.70	0	1,158	0.00%
2018/07/09	2	12.75	0	0.00	12.70	2	1,184	0.17%
2018/07/05	40	12.30	0	0.00	12.05	40	1,154	3.47%
2018/06/15	1	13.10	0	0.00	13.05	1	1,231	0.08%
2018/06/13	1	13.40	0	0.00	13.30	1	1,210	0.08%
2018/06/12	0	0.00	3	13.47	13.40	-3	1,213	-0.25%
2018/06/08	3	13.80	3	13.95	13.60	0	1,226	0.00%
2018/06/07	60	13.70	0	0.00	13.60	60	1,439	4.17%
2018/06/01	4	13.78	3	13.73	13.20	1	1,358	0.07%
2018/05/30	2	13.03	2	12.80	12.80	0	1,364	0.00%
2018/05/28	0	0.00	2	12.95	13.00	-2	1,337	-0.15%
2018/05/24	0	0.00	1	12.65	12.50	-1	1,332	-0.08%
2018/05/23	1	12.75	1	12.70	12.65	0	1,342	0.00%
2018/05/21	0	0.00	1	12.60	12.60	-1	1,321	-0.08%
2018/05/18	2	12.70	20	12.51	12.70	-18	1,329	-1.35%
2018/05/17	18	12.02	20	12.50	12.30	-2	1,325	-0.15%
2018/05/16	3	11.90	0	0.00	11.85	3	1,313	0.23%
2018/05/15	20	12.35	0	0.00	11.90	20	1,342	1.49%
2018/05/14	0	0.00	1	12.50	12.50	-1	1,412	-0.07%
2018/05/09	0	0.00	5	12.74	12.60	-5	1,535	-0.33%
2018/05/08	2	12.70	0	0.00	12.60	2	1,564	0.13%
2018/05/07	8	12.94	4	12.90	12.90	4	1,657	0.24%
2018/04/25	1	12.00	20	12.03	12.10	-19	2,635	-0.72%
2018/04/24	20	12.35	0	0.00	12.15	20	2,689	0.74%
2018/04/23	1	12.70	0	0.00	12.50	1	2,786	0.04%
2018/04/19	0	0.00	10	12.70	12.65	-10	2,906	-0.34%
2018/04/18	0	0.00	40	12.84	12.55	-40	2,925	-1.37%
2018/04/17	40	12.85	0	0.00	12.70	40	2,963	1.35%
2018/04/13	2	13.45	2	13.20	13.30	0	2,979	0.00%
2018/03/29	0	0.00	20	13.05	13.05	-20	3,317	-0.60%
2018/03/28	20	13.05	0	0.00	13.00	20	3,386	0.59%
2018/03/26	10	12.95	0	0.00	12.90	10	3,435	0.29%
2018/03/22	0	0.00	1	13.55	13.30	-1	3,583	-0.03%
2018/03/20	0	0.00	21	13.65	13.60	-21	3,718	-0.56%
2018/03/19	20	13.85	0	0.00	13.70	20	3,724	0.54%
2018/03/16	2	14.15	3	13.93	13.85	-1	3,722	-0.03%
2018/03/15	0	0.00	1	13.80	13.80	-1	3,714	-0.03%
2018/03/13	62	14.15	1	14.20	14.05	61	3,692	1.65%
2018/03/12	0	13.45	0	0.00	13.40	0	3,453	0.00%
2018/03/06	5	13.95	0	0.00	13.80	5	3,532	0.14%
2018/03/05	0	0.00	7	14.21	14.15	-7	3,535	-0.20%
2018/02/27	0	0.00	2	13.50	13.35	-2	3,628	-0.06%
2018/02/26	21	13.62	16	13.70	13.75	5	3,769	0.13%
2018/02/23	1	13.30	0	0.00	13.30	1	3,755	0.03%
2018/02/22	0	0.00	5	13.05	13.10	-5	3,785	-0.13%
2018/02/07	7	13.07	0	0.00	12.90	7	4,025	0.17%
2018/02/06	1	13.05	0	0.00	13.05	1	4,153	0.02%
2018/02/05	3	14.37	10	14.50	14.50	-7	4,389	-0.16%
2018/02/02	0	0.00	1	15.05	15.00	-1	4,621	-0.02%
2018/02/01	21	15.53	33	15.58	15.15	-12	5,000	-0.24%
2018/01/31	52	15.14	10	15.15	15.15	42	5,132	0.82%
2018/01/30	0	0.00	3	15.80	15.35	-3	5,103	-0.06%
2018/01/29	17	15.62	39	15.95	16.05	-22	5,024	-0.44%
2018/01/26	5	14.86	4	14.95	15.00	1	4,783	0.02%
2018/01/25	22	15.09	22	14.76	14.45	0	4,696	0.00%
2018/01/24	2	14.90	2	14.95	14.90	0	4,669	0.00%
2018/01/23	22	15.17	14	15.24	15.05	8	4,676	0.17%
2018/01/22	3	14.92	2	14.90	14.85	1	4,504	0.02%
2018/01/19	15	15.03	2	15.18	15.20	13	4,448	0.29%
2018/01/18	5	14.65	0	0.00	14.35	5	4,172	0.12%
2018/01/17	0	0.00	1	14.70	14.65	-1	4,138	-0.02%
2018/01/16	4	14.28	7	14.24	14.45	-3	4,155	-0.07%
2018/01/15	4	13.90	6	14.20	13.90	-2	4,094	-0.05%
2018/01/12	0	0.00	2	13.90	13.90	-2	4,091	-0.05%
2018/01/11	4	13.75	6	14.17	13.70	-2	4,073	-0.05%
2018/01/10	0	0.00	1	13.50	13.50	-1	4,033	-0.02%
2018/01/08	4	13.75	110	14.15	13.65	-106	4,048	-2.62%	大賣/鉅額交易
2018/01/05	52	14.10	8	14.23	14.10	44	3,982	1.10%
2018/01/04	65	14.40	0	0.00	14.30	65	3,960	1.64%
2018/01/03	11	14.43	2	14.45	14.55	9	3,920	0.23%
2018/01/02	0	0.00	30	13.75	14.05	-30	3,853	-0.78%