友訊 (2332)-新光-桃園券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.00
漲跌
▲0.10
漲幅
+0.56%
成交量
927張
產業
上市通信網路類股
488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

友訊 (2332)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	17.75	0	0.00	18.00	0	3,102	0.00%
2024/04/25	0	0.00	1	17.70	17.65	-1	3,228	-0.03%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/17	0	17.55	0	0.00	17.50	0	3,279	0.00%
2024/04/16	3.2	17.54	19	17.50	17.30	-15.8	3,278	-0.48%
2024/04/15	1	18.15	1	18.05	17.90	0	3,254	0.00%
2024/04/12	3	17.80	0	0.00	18.10	3	3,246	0.09%
2024/04/11	10	17.99	0	0.00	17.90	10	3,211	0.31%
2024/04/10	0	0.00	4	18.50	18.35	-4	3,160	-0.13%
2024/04/09	1	18.30	0	0.00	18.30	1	3,157	0.03%
2024/04/08	1	18.40	0	0.00	18.40	1	3,193	0.03%
2024/04/03	0	18.50	0	0.00	18.40	0	3,184	0.00%
2024/04/02	6	18.72	0	0.00	18.55	6	3,216	0.19%
2024/03/28	2	18.65	0	18.55	18.55	2	3,246	0.06%
2024/03/27	0	18.59	0	0.00	18.60	0	3,246	0.00%
2024/03/26	0	18.86	0	0.00	18.50	0	3,265	0.00%
2024/03/25	1	18.90	0	0.00	18.85	1	3,270	0.03%
2024/03/22	6	18.75	0	0.00	18.70	6	3,321	0.18%
2024/03/21	0	18.60	16	18.55	18.65	-16	3,372	-0.47%
2024/03/20	5	18.50	0	0.00	18.45	5	3,389	0.15%
2024/03/19	2	18.90	0	0.00	18.70	2	3,423	0.06%
2024/03/18	5	18.60	3	18.67	18.85	2	3,496	0.06%
2024/03/15	11.4	18.63	0	0.00	18.55	11.4	3,534	0.32%
2024/03/14	6	18.75	10	18.70	18.50	-4	3,575	-0.11%
2024/03/13	1	18.95	0	0.00	18.70	1	3,605	0.03%
2024/03/12	7	19.01	0	0.00	18.95	7	3,627	0.19%
2024/03/08	3.3	18.92	0	0.00	18.85	3.3	3,901	0.08%
2024/03/07	10	19.40	7	19.81	19.20	3	4,005	0.07%
2024/03/06	6	19.55	1	19.50	19.50	5	4,070	0.12%
2024/03/05	2	19.60	1	19.65	19.70	1	4,347	0.02%
2024/03/04	2	19.75	4	19.74	19.65	-2	4,287	-0.05%
2024/02/29	1	19.35	0	0.00	19.35	1	4,093	0.02%
2024/02/27	1	19.40	4	19.30	19.15	-3	4,082	-0.07%
2024/02/26	1	19.45	0	0.00	19.40	1	4,054	0.02%
2024/02/23	4	19.58	4	19.76	19.30	0	4,030	0.00%
2024/02/22	9	19.62	0	0.00	19.60	9	4,046	0.22%
2024/02/21	5	19.62	2	19.60	19.60	3	4,036	0.07%
2024/02/20	15	19.96	6	19.94	19.95	9	3,996	0.23%
2024/02/16	0	0.00	3	19.50	19.55	-3	3,839	-0.08%
2024/02/15	2	19.50	5	19.11	19.40	-3	3,810	-0.08%
2024/02/05	5	19.05	7	19.05	18.95	-2	3,731	-0.05%
2024/02/02	4	19.46	0	0.00	19.35	4	3,719	0.11%
2024/02/01	2.7	19.79	4	19.58	19.70	-1.3	3,723	-0.03%
2024/01/30	5	19.37	0	19.40	19.35	5	3,672	0.14%
2024/01/29	0	19.50	0	0.00	19.50	0	3,717	0.00%
2024/01/26	0	0.00	2	19.45	19.35	-2	3,744	-0.05%
2024/01/25	2	19.43	2	19.45	19.45	0	3,756	0.00%
2024/01/24	2	19.60	0	0.00	19.50	2	3,761	0.05%
2024/01/23	11	19.64	3	19.60	19.65	8	3,783	0.21%
2024/01/18	1	18.50	12	18.68	18.50	-11	3,690	-0.30%
2024/01/17	0	18.60	0	0.00	18.60	0	3,681	0.00%
2024/01/16	3	18.85	0	0.00	18.80	3	3,684	0.08%
2024/01/15	0	0.00	2	19.15	19.20	-2	3,671	-0.05%
2024/01/12	0	0.00	2	19.15	19.10	-2	3,705	-0.05%
2024/01/11	0	0.00	0.9	19.10	19.10	-0.9	3,724	-0.02%
2024/01/10	2	19.05	0	0.00	19.05	2	3,792	0.05%
2024/01/09	0	0.00	10	19.13	19.20	-10	3,837	-0.26%
2024/01/08	7	19.39	0	0.00	19.35	7	3,868	0.18%
2024/01/05	7	19.49	0	0.00	19.40	7	3,889	0.18%
2024/01/02	0	0.00	11	20.06	20.05	-11	3,931	-0.28%
2023/12/29	0	19.95	2	20.00	19.95	-2	3,884	-0.05%
2023/12/28	0	20.00	0	0.00	20.10	0	3,908	0.00%
2023/12/27	1	19.65	5.1	19.76	19.80	-4.1	3,899	-0.11%
2023/12/26	0	0.00	2	19.50	19.60	-2	3,925	-0.05%
2023/12/25	12	19.34	7	19.35	19.30	5	3,937	0.13%
2023/12/22	1	19.55	0	0.00	19.45	1	3,963	0.03%
2023/12/21	1	19.55	0	0.00	19.55	1	4,001	0.02%
2023/12/20	0	0.00	2	19.85	19.65	-2	4,019	-0.05%
2023/12/19	3	19.33	0.1	19.70	19.35	2.9	4,034	0.07%
2023/12/18	13	20.22	8	20.11	19.80	5	4,110	0.12%
2023/12/15	0	0.00	1	19.85	19.80	-1	4,472	-0.02%
2023/12/14	4	19.78	0	0.00	19.80	4	4,614	0.09%
2023/12/13	1	19.95	0	0.00	19.80	1	4,622	0.02%
2023/12/12	3	20.00	10	19.85	19.75	-7	4,650	-0.15%
2023/12/11	1	19.85	0	0.00	19.80	1	4,740	0.02%
2023/12/08	1	20.05	0	0.00	20.00	1	4,773	0.02%
2023/12/07	2	20.17	0	0.00	20.00	2	4,822	0.04%
2023/12/06	2	20.45	5	20.25	20.20	-3	4,889	-0.06%
2023/12/05	15	20.29	1	20.25	20.25	14	4,902	0.29%
2023/12/04	7	20.38	13	20.45	20.45	-6	4,908	-0.12%
2023/12/01	3	20.18	1	20.10	20.15	2	4,873	0.04%
2023/11/30	9	20.22	6	19.89	20.40	3	4,859	0.06%
2023/11/29	0	0.00	1	19.35	19.25	-1	4,757	-0.02%
2023/11/28	3	19.15	0	0.00	19.20	3	4,929	0.06%
2023/11/22	2	19.30	0	0.00	19.30	2	5,940	0.03%
2023/11/21	0	0.00	16	19.33	19.30	-16	6,510	-0.25%
2023/11/17	2	18.90	3	18.85	18.95	-1	7,665	-0.01%
2023/11/16	12	18.90	0	0.00	18.85	12	8,482	0.14%
2023/11/15	2	18.55	15	18.72	18.55	-13	9,314	-0.14%
2023/11/14	0	0.00	1	18.65	18.70	-1	9,980	-0.01%
2023/11/13	15	18.50	4	18.45	18.45	11	10,557	0.10%
2023/11/10	1	18.45	0	0.00	18.40	1	11,187	0.01%
2023/11/09	4	18.50	20	18.45	18.40	-16	11,493	-0.14%
2023/11/08	0.2	18.80	0	0.00	18.70	0.2	11,493	0.00%
2023/11/07	0	0.00	1	18.70	18.65	-1	11,485	-0.01%
2023/11/06	0	0.00	2	19.05	19.00	-2	11,481	-0.02%
2023/11/03	24	18.71	2	18.60	18.65	22	11,438	0.19%
2023/11/02	4	18.55	3	18.72	18.55	1	11,430	0.01%
2023/11/01	2	18.25	7	18.30	18.35	-5	11,461	-0.04%
2023/10/31	0	18.70	0	0.00	18.30	0	11,466	0.00%
2023/10/30	7	18.65	0	0.00	18.55	7	11,500	0.06%
2023/10/26	1	18.60	0	0.00	18.35	1	11,568	0.01%
2023/10/24	1	18.85	13	18.60	18.85	-12	11,611	-0.10%
2023/10/23	0	0.00	1	18.75	18.50	-1	11,634	-0.01%
2023/10/20	1	18.55	1	18.50	18.55	0	11,654	0.00%
2023/10/19	0	0.00	2	18.70	18.70	-2	11,696	-0.02%
2023/10/18	2	18.50	7	18.62	18.55	-5	11,729	-0.04%
2023/10/17	0	19.10	18	18.97	18.95	-18	11,785	-0.15%
2023/10/16	7	19.29	5	19.31	19.25	2	11,914	0.02%
2023/10/13	7	19.74	2	19.75	19.65	5	12,001	0.04%
2023/10/12	0	0.00	2	19.95	20.00	-2	12,084	-0.02%
2023/10/11	22	19.86	3	20.10	19.70	19	12,103	0.16%
2023/10/05	2	20.45	19	20.37	20.35	-17	12,157	-0.14%
2023/10/04	2	20.00	0	0.00	20.25	2	12,249	0.02%
2023/10/03	0	0.00	1	20.30	20.25	-1	12,311	-0.01%
2023/10/02	1	20.50	2	20.58	20.65	-1	12,400	-0.01%
2023/09/28	7	20.14	1	20.20	20.10	6	12,461	0.05%
2023/09/27	6	19.99	0	0.00	20.05	6	12,566	0.05%
2023/09/26	4	20.26	0	0.00	20.10	4	12,762	0.03%
2023/09/25	10	20.30	3	20.32	20.35	7	13,199	0.05%
2023/09/22	10	19.98	4	19.95	19.90	6	13,386	0.04%
2023/09/21	25	20.03	60	20.20	19.90	-35	13,530	-0.26%
2023/09/20	24	20.76	6	20.77	20.35	18	13,698	0.13%
2023/09/19	10	21.40	4	21.30	21.10	6	13,631	0.04%
2023/09/18	3	20.92	3	20.98	20.85	0	13,624	0.00%
2023/09/15	4	21.10	6	20.95	21.00	-2	13,665	-0.01%
2023/09/13	2	21.45	3	21.45	21.10	-1	13,585	-0.01%
2023/09/12	8	21.55	0	0.00	21.45	8	13,828	0.06%
2023/09/11	2.7	21.76	2	21.90	21.70	0.7	14,095	0.00%
2023/09/08	6	22.83	10	22.70	22.60	-4	14,002	-0.03%
2023/09/07	5	23.61	5	23.05	23.05	0	13,929	0.00%
2023/09/06	2	24.38	3	24.28	23.85	-1	13,788	-0.01%
2023/09/05	1	24.05	2	24.30	24.05	-1	13,681	-0.01%
2023/09/04	3	24.10	11	24.27	24.00	-8	13,625	-0.06%
2023/09/01	8	24.74	3	25.08	24.70	5	13,482	0.04%
2023/08/31	4	25.08	11	25.17	25.05	-7	13,413	-0.05%
2023/08/30	9	25.24	13	25.55	25.10	-4	13,465	-0.03%
2023/08/29	9	25.24	13	25.30	25.05	-4	13,510	-0.03%
2023/08/28	14.8	25.95	10.1	26.10	25.55	4.8	13,347	0.04%
2023/08/25	16	26.12	29.1	26.16	25.85	-13.1	12,969	-0.10%
2023/08/24	55.1	25.85	57.3	25.59	25.65	-2.1	12,541	-0.02%
2023/08/23	96	25.76	57.2	25.62	25.40	38.8	12,051	0.32%
2023/08/22	106.9	25.62	107	25.35	25.25	-0.1	11,505	0.00%	大買/大賣/
2023/08/21	43	25.14	41	24.99	25.40	2	10,725	0.02%
2023/08/18	66.1	23.80	68	23.78	23.50	-1.9	9,920	-0.02%
2023/08/17	25	22.97	29.7	22.30	22.95	-4.7	9,282	-0.05%
2023/08/16	38	21.72	25.4	21.66	21.40	12.6	8,851	0.14%
2023/08/15	21	20.99	11	21.02	21.15	10	8,551	0.12%
2023/08/14	2	19.30	0	19.30	19.25	2	8,335	0.02%
2023/08/11	1	19.50	5	19.55	19.45	-4	8,357	-0.05%
2023/08/08	0	0.00	14	20.13	19.95	-14	8,578	-0.16%
2023/08/07	14	20.54	1.4	20.12	20.30	12.6	8,593	0.15%
2023/08/04	1.4	19.80	0	0.00	19.95	1.4	8,556	0.02%
2023/08/02	1	19.60	5	19.88	19.70	-4	8,548	-0.05%
2023/08/01	1.9	20.07	1	20.25	20.10	0.9	8,481	0.01%
2023/07/31	1	20.10	2	20.05	20.15	-1	8,456	-0.01%
2023/07/28	3	20.03	15	20.01	20.00	-12	8,417	-0.14%
2023/07/27	3	20.12	0.9	20.05	20.20	2.1	8,365	0.02%
2023/07/26	1	20.05	2	20.40	20.00	-1	8,338	-0.01%
2023/07/24	3	20.20	9	20.49	20.25	-6	8,262	-0.07%
2023/07/21	4	20.75	9	20.71	20.85	-5	8,196	-0.06%
2023/07/20	5.9	20.67	3	20.77	20.65	2.9	8,173	0.04%
2023/07/19	8.3	22.02	24.2	22.20	21.50	-15.9	8,036	-0.20%
2023/07/18	153.1	22.40	140.3	21.83	21.90	12.9	7,922	0.16%	大買/大賣/
2023/07/17	27.3	22.46	9	22.41	22.45	18.3	7,832	0.23%
2023/07/14	8.7	21.78	1	21.65	21.80	7.7	7,763	0.10%
2023/07/13	3	21.72	4	21.55	21.45	-1	7,781	-0.01%
2023/07/12	4.2	21.53	35	21.56	21.45	-30.8	7,805	-0.39%
2023/07/11	18.5	21.98	13.3	22.15	21.95	5.2	7,776	0.07%
2023/07/10	13	22.50	4	22.35	22.50	9	7,679	0.12%
2023/07/07	2.3	22.05	5	22.19	22.15	-2.7	7,624	-0.04%
2023/07/06	8.2	22.23	3	22.45	22.45	5.2	7,518	0.07%
2023/07/05	3.5	22.19	4.1	22.21	22.25	-0.5	7,433	-0.01%
2023/07/04	25.6	22.65	45.1	22.36	22.55	-19.5	7,337	-0.27%
2023/07/03	33.3	22.68	24	22.88	23.15	9.3	7,169	0.13%
2023/06/30	45	21.69	26	21.80	21.85	19	6,712	0.28%
2023/06/29	2	21.55	50	21.46	21.45	-48	6,520	-0.74%
2023/06/28	7	21.46	20	21.20	21.15	-13	6,379	-0.20%
2023/06/27	40.2	21.32	10	20.90	20.70	30.2	6,202	0.49%
2023/06/26	14	21.25	9	21.14	21.05	5	6,024	0.08%
2023/06/21	3	21.00	0	0.00	21.05	3	6,067	0.05%
2023/06/20	0	0.00	16	20.34	20.25	-16	6,010	-0.27%
2023/06/19	37	19.99	59	20.10	19.95	-22	6,005	-0.37%
2023/06/16	16	21.27	2	21.15	20.60	14	5,875	0.24%
2023/06/15	23.1	21.46	13	21.32	21.85	10.1	5,554	0.18%
2023/06/14	5	20.41	37	20.44	20.45	-32	5,187	-0.62%
2023/06/13	1	20.60	4	20.53	20.50	-3	5,194	-0.06%
2023/06/12	15	20.40	8	20.45	20.45	7	5,178	0.14%
2023/06/09	0	0.00	1	20.75	20.80	-1	5,123	-0.02%
2023/06/08	59	20.99	6	21.08	20.65	53	5,146	1.03%
2023/06/07	1	20.65	0	0.00	20.70	1	5,100	0.02%
2023/06/06	1.2	20.84	13	20.88	20.80	-11.8	5,069	-0.23%
2023/06/05	8.2	21.40	7.4	21.58	21.45	0.8	4,996	0.02%
2023/06/02	10	21.55	9.4	21.47	21.65	0.7	4,862	0.01%
2023/06/01	5	20.99	9	21.03	20.95	-4	4,763	-0.08%
2023/05/31	10	20.92	6	20.87	20.90	4	4,730	0.08%
2023/05/30	22	20.48	40	20.53	20.60	-18	4,667	-0.39%
2023/05/29	2	19.90	6.8	19.92	19.95	-4.8	4,623	-0.10%
2023/05/26	3	19.67	27.1	19.56	19.50	-24.1	4,719	-0.51%
2023/05/25	2	20.03	0	0.00	20.20	2	4,685	0.04%
2023/05/24	6	20.35	1	20.40	20.25	5	4,643	0.11%
2023/05/23	9.4	20.21	7	20.27	20.10	2.3	4,580	0.05%
2023/05/22	13	20.16	25	20.17	20.35	-12	4,516	-0.27%
2023/05/19	27	20.02	16	19.96	20.05	11	4,386	0.25%
2023/05/18	0	0.00	7	19.19	19.20	-7	4,153	-0.17%
2023/05/17	4	18.94	0	0.00	18.90	4	4,090	0.10%
2023/05/16	12	19.20	7	19.13	19.05	5	4,108	0.12%
2023/05/15	13	18.84	10	18.90	19.25	3	4,194	0.07%
2023/05/12	1	17.90	0	0.00	18.55	1	4,105	0.02%
2023/05/11	1	17.90	0	0.00	17.50	1	4,037	0.02%
2023/05/05	1	18.15	0	0.00	18.00	1	3,978	0.03%
2023/04/27	2	17.05	0	0.00	17.55	2	4,001	0.05%
2023/04/26	3	17.35	3	17.30	17.40	0	4,001	0.00%
2023/04/25	8	17.41	1	17.30	17.40	7	3,995	0.18%
2023/04/24	1	17.85	0	0.00	17.85	1	3,961	0.03%
2023/04/21	14	18.00	0	0.00	17.75	14	3,969	0.35%
2023/04/20	8	18.64	1	18.60	18.55	7	3,906	0.18%
2023/04/19	8	18.99	10	19.10	18.95	-2	3,867	-0.05%
2023/04/18	20	19.04	7	19.12	19.00	13	3,884	0.33%
2023/04/17	10	19.19	5	19.19	19.30	5	3,808	0.13%
2023/04/14	0	0.00	4	18.83	18.85	-4	3,731	-0.11%
2023/04/13	2	18.75	0	0.00	18.60	2	3,694	0.05%
2023/04/12	1	18.85	3	18.92	18.95	-2	3,676	-0.05%
2023/04/11	0	0.00	7	18.80	18.80	-7	3,635	-0.19%
2023/04/10	4	18.50	9	18.52	18.65	-5	3,644	-0.14%
2023/04/07	1	18.70	2	18.70	18.75	-1	3,704	-0.03%
2023/04/06	10	18.85	6.1	18.80	18.85	3.9	3,926	0.10%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	9	18.40	0	0.00	18.35	9	3,963	0.23%
2023/03/29	11	18.37	0	0.00	18.30	11	4,340	0.25%
2023/03/28	9	18.66	4	19.10	18.60	5	4,519	0.11%
2023/03/27	18	18.81	14	18.74	18.85	4	4,384	0.09%
2023/03/24	3	18.17	3	18.12	18.15	0	4,212	0.00%
2023/03/23	0	17.45	0	0.00	17.35	0	3,994	0.00%
2023/03/22	0	0.00	4	16.95	17.05	-4	3,937	-0.10%
2023/03/21	2	16.70	0	0.00	16.65	2	3,908	0.05%
2023/03/20	3	16.55	0	0.00	16.55	3	3,911	0.08%
2023/03/17	0.1	16.40	0	16.35	16.45	0.1	3,900	0.00%
2023/03/16	1	16.31	1	16.25	16.05	0	3,887	0.00%
2023/03/15	1	16.66	0	0.00	16.65	1	3,842	0.03%
2023/03/13	1	16.80	0	0.00	16.75	1	3,811	0.03%
2023/03/10	1	16.95	0	0.00	16.95	1	3,757	0.03%
2023/03/09	0	17.40	10	17.40	17.35	-10	3,739	-0.27%
2023/03/08	0	17.40	5	17.65	17.65	-5	3,715	-0.13%
2023/03/07	2	17.55	0	0.00	17.50	2	3,682	0.05%
2023/03/06	4	17.90	7	17.77	17.55	-3	3,634	-0.08%
2023/03/03	1	17.60	3	17.55	17.55	-2	3,525	-0.06%
2023/03/02	2	17.43	5	17.42	17.50	-3	3,447	-0.09%
2023/03/01	1	17.55	1	17.20	17.20	0	3,345	0.00%
2023/02/24	4	17.33	6	17.25	17.20	-2	3,224	-0.06%
2023/02/23	8	17.17	4	16.91	16.80	4	3,048	0.13%
2023/02/22	1.1	16.61	6	16.57	16.75	-4.9	2,946	-0.17%
2023/02/20	1	16.95	6	16.84	16.75	-5	2,906	-0.17%
2023/02/17	2	16.65	15	16.65	16.65	-13	2,861	-0.45%
2023/02/16	75.5	16.91	61	16.75	16.60	14.5	2,839	0.51%
2023/02/15	1	16.25	6	16.16	16.20	-5	2,741	-0.18%
2023/02/14	9	16.31	7	16.29	16.35	2	2,703	0.07%
2023/02/13	8	16.28	12	16.13	16.25	-4	2,643	-0.15%
2023/02/10	3	15.43	0	0.00	15.30	3	2,454	0.12%
2023/02/09	2	15.55	7	15.50	15.55	-5	2,453	-0.20%
2023/02/08	1	15.60	3	15.60	15.55	-2	2,458	-0.08%
2023/02/07	3	15.57	0	0.00	15.55	3	2,448	0.12%
2023/02/06	0	0.00	1	15.70	15.60	-1	2,451	-0.04%
2023/02/03	2	15.65	0	0.00	15.60	2	2,442	0.08%
2023/02/02	3	15.67	1	15.60	15.70	2	2,429	0.08%
2023/02/01	0.2	15.57	5	15.53	15.55	-4.8	2,412	-0.20%
2023/01/31	1	15.31	0	0.00	15.35	1	2,401	0.04%
2023/01/30	2	15.30	2	15.25	15.25	0	2,387	0.00%
2023/01/17	6	15.05	0	0.00	15.05	6	2,372	0.25%
2023/01/16	1	15.10	2	15.05	15.00	-1	2,361	-0.04%
2023/01/13	11	15.10	0	0.00	15.05	11	2,350	0.47%
2023/01/12	1	15.35	4.2	15.45	15.30	-3.2	2,395	-0.13%
2023/01/11	2	15.35	0	0.00	15.35	2	2,395	0.08%
2023/01/10	4	15.46	0	0.00	15.55	4	2,393	0.17%
2023/01/09	3	15.53	0	0.00	15.55	3	2,397	0.13%
2023/01/06	11	15.47	3	15.55	15.60	8	2,400	0.33%
2023/01/05	2	15.05	0	0.00	15.05	2	2,406	0.08%
2023/01/04	0	0.00	5	15.11	15.10	-5	2,431	-0.21%
2022/12/30	0	14.90	0	0.00	14.85	0	2,440	0.00%
2022/12/29	2	14.83	1	14.80	14.75	1	2,486	0.04%
2022/12/28	1	15.05	3	15.08	14.85	-2	2,505	-0.08%
2022/12/27	6	15.48	2	15.45	15.35	4	2,469	0.16%
2022/12/26	3	15.90	8	15.85	15.80	-5	2,385	-0.21%
2022/12/23	4	15.75	19	15.69	15.60	-15	2,128	-0.70%
2022/12/22	35	15.88	11	15.68	15.60	24	2,091	1.15%
2022/12/21	77	16.19	73	16.13	15.80	4	2,031	0.20%
2022/12/20	1	15.90	21	16.15	16.15	-20	1,621	-1.23%
2022/12/16	0	14.95	0	0.00	14.95	0	1,438	0.00%
2022/12/15	4	15.05	0	0.00	15.05	4	1,430	0.28%
2022/12/14	0.1	15.15	0	0.00	15.05	0.1	1,455	0.00%
2022/12/13	0	0.00	1	15.10	15.05	-1	1,460	-0.07%
2022/12/12	0	0.00	2	14.90	14.95	-2	1,485	-0.13%
2022/12/08	2	14.65	0	0.00	14.65	2	1,521	0.13%
2022/11/30	0	0.00	6	15.01	15.00	-6	1,812	-0.33%
2022/11/29	0	0.00	5	14.85	14.85	-5	1,891	-0.26%
2022/11/28	2	14.45	0	0.00	14.45	2	1,964	0.10%
2022/11/25	2	14.63	0	0.00	14.55	2	1,991	0.10%
2022/11/24	3	14.60	2	14.75	14.60	1	1,997	0.05%
2022/11/23	0	14.60	0	0.00	14.55	0	1,999	0.00%
2022/11/22	0	14.50	1	14.40	14.55	-1	2,030	-0.05%
2022/11/21	0	0.00	4	14.55	14.30	-4	2,145	-0.19%
2022/11/17	0	15.00	0	0.00	14.65	0	2,170	0.00%
2022/11/16	3	14.70	0	0.00	14.50	3	2,186	0.14%
2022/11/15	4	14.90	0	0.00	14.85	4	2,221	0.18%
2022/11/10	0	0.00	2	15.10	15.00	-2	2,367	-0.08%
2022/11/09	3	15.12	0	0.00	15.05	3	3,088	0.10%
2022/11/08	1	15.10	6	15.13	14.95	-5	3,093	-0.16%
2022/11/07	4	14.95	4	14.95	14.95	0	3,093	0.00%
2022/11/02	0	0.00	2	14.85	14.90	-2	3,183	-0.06%
2022/11/01	2	14.70	0	0.00	14.70	2	3,283	0.06%
2022/10/26	2	14.70	0	0.00	14.65	2	3,690	0.05%
2022/10/25	1	14.85	0	0.00	14.75	1	3,749	0.03%
2022/10/24	0	0.00	1	14.80	14.60	-1	3,837	-0.03%
2022/10/21	0	0.00	1	14.85	14.50	-1	3,915	-0.03%
2022/10/17	1	14.40	1	14.70	14.85	0	3,952	0.00%
2022/10/14	0	15.05	2	14.95	15.00	-2	3,961	-0.05%
2022/10/11	4	14.90	0	0.00	14.70	4	3,917	0.10%
2022/10/07	0	0.00	3	15.45	15.45	-3	3,905	-0.08%
2022/10/05	1	15.15	1	15.35	15.30	0	3,852	0.00%
2022/10/04	0	0.00	1	14.90	14.90	-1	3,863	-0.03%
2022/10/03	2	14.60	2	14.80	14.55	0	3,863	0.00%
2022/09/29	0	0.00	4	14.65	14.60	-4	3,878	-0.10%
2022/09/28	4	14.85	0	0.00	14.25	4	3,868	0.10%
2022/09/27	0	0.00	2.8	15.19	15.35	-2.8	3,837	-0.07%
2022/09/26	2.1	15.34	0	0.00	15.00	2.1	3,835	0.05%
2022/09/23	2	15.75	0	0.00	15.80	2	3,858	0.05%
2022/09/22	0	16.15	2	15.95	16.15	-2	3,843	-0.05%
2022/09/20	3	16.60	0	0.00	16.75	3	3,797	0.08%
2022/09/15	0	0.00	0	17.65	17.45	0	3,742	0.00%
2022/09/14	7	17.29	0	0.00	17.30	7	3,716	0.19%
2022/09/13	28	17.96	28	17.69	17.50	0	3,700	0.00%
2022/09/12	4	17.53	0	0.00	17.75	4	3,649	0.11%
2022/09/08	0	17.30	5	17.43	17.40	-5	3,622	-0.14%
2022/09/07	0	0.00	2	17.40	17.40	-2	3,561	-0.06%
2022/09/06	5	16.90	3	17.05	16.95	2	3,516	0.06%
2022/09/05	4	17.43	12	17.66	17.10	-8	3,477	-0.23%
2022/09/02	3	17.40	3	17.28	17.30	0	3,402	0.00%
2022/09/01	0	0.00	4	16.98	17.00	-4	3,311	-0.12%
2022/08/31	0	0.00	13	16.65	16.75	-13	3,279	-0.40%
2022/08/29	3	16.55	0	0.00	16.40	3	3,276	0.09%
2022/08/26	13	17.33	16	17.29	17.10	-3	3,414	-0.09%
2022/08/25	0	0.00	1	16.90	17.10	-1	3,289	-0.03%
2022/08/24	2	16.68	6	16.75	16.70	-4	3,265	-0.12%
2022/08/23	2	16.85	2	16.90	16.70	0	3,258	0.00%
2022/08/22	7	16.96	9	16.91	16.85	-2	3,235	-0.06%
2022/08/18	2	16.40	10	16.35	16.40	-8	3,157	-0.25%
2022/08/17	14	16.74	9	16.77	16.60	5	3,109	0.16%
2022/08/16	43	17.52	28	17.38	17.20	15	3,011	0.50%
2022/08/15	5	16.77	2	16.75	16.75	3	2,293	0.13%
2022/08/12	1	16.85	0	0.00	16.85	1	2,290	0.04%
2022/08/11	24	16.95	4	17.00	16.85	20	2,287	0.87%
2022/08/10	2	17.15	1	17.15	17.10	1	2,260	0.04%
2022/08/09	3	17.02	4	17.20	17.05	-1	2,240	-0.04%
2022/08/08	12	17.51	10	17.56	17.40	2	2,189	0.09%
2022/08/05	2	17.25	0	0.00	17.30	2	2,083	0.10%
2022/08/04	3	16.95	4	16.95	16.75	-1	2,026	-0.05%
2022/08/03	8	16.95	13	16.79	16.60	-5	1,952	-0.26%
2022/08/02	7	17.77	4	17.50	17.25	3	1,876	0.16%
2022/08/01	7	17.30	1	17.40	17.40	6	1,731	0.35%
2022/07/29	12	17.04	172.8	17.09	17.20	-160.8	1,682	-9.56%	大賣/鉅額交易
2022/07/28	4	16.50	0	0.00	16.55	4	1,594	0.25%
2022/07/27	164	16.95	6	16.57	16.90	158	1,578	10.01%	大買/鉅額交易
2022/07/26	0	16.35	1	16.20	16.30	-1	1,488	-0.07%
2022/07/22	1	16.35	0	0.00	16.35	1	1,485	0.07%
2022/07/21	0	16.10	1	16.35	16.30	-1	1,493	-0.07%
2022/07/20	1	16.15	1	16.45	16.10	0	1,474	0.00%
2022/07/18	3	16.20	12	16.15	16.25	-9	1,491	-0.60%
2022/07/15	1	15.60	0	0.00	15.65	1	1,477	0.07%
2022/07/14	1	15.10	11	15.50	15.60	-10	1,522	-0.66%
2022/07/13	10	15.30	0	0.00	15.20	10	1,523	0.66%
2022/07/08	0	0.00	1	15.15	15.25	-1	1,484	-0.07%
2022/07/07	0	0.00	2	15.05	15.05	-2	1,472	-0.14%
2022/07/01	0	14.25	1	14.30	14.40	-1	1,500	-0.07%
2022/06/21	0.1	14.70	4.6	14.58	14.85	-4.5	1,547	-0.29%
2022/06/20	0	0.00	10	14.45	14.35	-10	1,578	-0.63%
2022/06/17	0.2	15.03	5	14.90	14.85	-4.8	1,555	-0.31%
2022/06/14	2	15.15	0	0.00	15.25	2	1,528	0.13%
2022/06/07	52	15.82	50	15.65	15.70	2	1,541	0.13%
2022/06/06	21	15.95	20	16.09	16.05	1	1,533	0.07%
2022/05/13	0	0.00	3	15.20	15.15	-3	1,491	-0.20%
2022/05/09	7	15.49	0	0.00	15.40	7	1,485	0.47%
2022/05/04	5	16.10	0	0.00	16.10	5	1,460	0.34%
2022/04/29	0	0.00	1	17.10	16.95	-1	1,415	-0.07%
2022/04/28	0	16.70	0	0.00	16.80	0	1,441	0.00%
2022/04/25	0	0.00	1	16.85	16.55	-1	1,433	-0.07%
2022/04/22	1	17.55	2	17.10	17.60	-1	1,411	-0.07%
2022/04/21	1	17.45	1	17.45	17.25	0	1,411	0.00%
2022/04/20	1	17.55	1	17.15	17.60	0	1,393	0.00%
2022/04/18	0	16.79	0	0.00	16.65	0	1,347	0.00%
2022/04/13	1	16.55	0	0.00	16.50	1	1,548	0.06%
2022/04/08	0	0.00	1	16.25	16.25	-1	1,621	-0.06%
2022/04/06	0	16.55	0	0.00	16.60	0	1,672	0.00%
2022/03/30	0	0.00	0	17.20	17.45	0	1,871	0.00%
2022/03/28	0	0.00	10	16.95	17.30	-10	1,902	-0.53%
2022/03/24	2	17.10	0	0.00	17.25	2	1,900	0.11%
2022/03/23	0	17.14	15	17.20	17.15	-15	1,929	-0.78%
2022/03/22	0	16.88	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	16.86	0	0.00	16.85	0	1,946	0.00%
2022/03/18	3	16.50	0	0.00	16.65	3	1,937	0.15%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/16	0	16.00	0	0.00	16.05	0	2,020	0.00%
2022/03/15	0	15.91	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	16.04	2	16.05	16.15	-2	2,061	-0.10%
2022/03/11	0	15.94	0	0.00	15.95	0	2,074	0.00%
2022/03/10	1	16.00	4	15.88	16.00	-3	2,084	-0.14%
2022/03/09	0	0.00	7	15.39	15.35	-7	2,077	-0.34%
2022/03/08	2	15.85	7	15.77	15.35	-5	2,089	-0.24%
2022/03/07	2	16.15	5	16.00	15.95	-3	2,050	-0.15%
2022/03/04	2	16.65	6	16.65	16.65	-4	2,041	-0.20%
2022/03/03	5	16.70	0	0.00	16.70	5	2,081	0.24%
2022/03/02	5	16.70	0	0.00	16.65	5	2,130	0.23%
2022/03/01	0	16.45	1	16.85	16.85	-1	2,175	-0.05%
2022/02/25	0	16.40	5	16.53	16.40	-5	2,211	-0.23%
2022/02/24	1	16.45	0	0.00	16.45	1	2,329	0.04%
2022/02/23	0	16.85	0	0.00	16.85	0	2,631	0.00%
2022/02/21	0	17.03	0	0.00	17.20	0	2,691	0.00%
2022/02/18	0	16.85	0	0.00	17.15	0	2,804	0.00%
2022/02/17	0	16.70	3	16.85	16.75	-3	2,835	-0.11%
2022/02/16	0	16.75	0	0.00	16.75	0	2,929	0.00%
2022/02/15	6	16.70	21	16.70	16.60	-15	2,991	-0.50%
2022/02/14	20	16.65	0	0.00	16.75	20	3,115	0.64%
2022/02/11	0	17.10	0	0.00	17.05	0	3,226	0.00%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/02/09	0	17.20	0	0.00	17.25	0	3,432	0.00%
2022/02/07	5	16.65	0	0.00	16.80	5	3,654	0.14%
2022/01/26	0	0.00	4	16.40	16.45	-4	3,782	-0.11%
2022/01/21	25	16.91	20	16.85	16.85	5	4,128	0.12%
2022/01/20	1	17.20	3	17.30	17.20	-2	4,161	-0.05%
2022/01/19	20	17.10	20	17.13	17.25	0	4,193	0.00%
2022/01/17	18	17.14	16	17.35	17.45	2	4,292	0.05%
2022/01/14	16	17.30	22	17.00	17.10	-6	4,309	-0.14%
2022/01/13	0	0.00	5	17.60	17.40	-5	4,331	-0.12%
2022/01/12	5	17.40	0	0.00	17.40	5	4,461	0.11%
2022/01/11	0.7	17.50	1	17.55	17.40	-0.3	4,541	-0.01%
2022/01/10	0.5	17.50	0	0.00	17.55	0.5	4,560	0.01%
2022/01/07	7	17.76	0	0.00	17.65	7	4,468	0.16%
2022/01/06	1	18.10	0	0.00	18.05	1	4,432	0.02%
2022/01/05	17	18.22	16.1	18.31	18.30	0.9	4,439	0.02%
2022/01/04	1	18.65	0.2	18.60	18.55	0.9	4,433	0.02%
2022/01/03	0	18.70	2	18.95	18.70	-2	4,470	-0.04%
2021/12/30	1	18.95	2.9	18.95	19.00	-1.9	4,460	-0.04%
2021/12/28	17.1	18.72	11	19.05	18.65	6.1	4,484	0.13%
2021/12/27	0.2	18.80	7	18.69	18.70	-6.8	4,343	-0.16%
2021/12/24	29	18.59	15	18.50	18.60	14	4,372	0.32%
2021/12/23	4	18.90	4	18.76	19.00	0	4,412	0.00%
2021/12/22	5	18.60	2	18.60	18.35	3	4,364	0.07%
2021/12/21	3	18.50	1	18.45	18.45	2	4,365	0.05%
2021/12/20	3	18.30	0	0.00	18.35	3	4,354	0.07%
2021/12/17	6	18.50	0	0.00	18.35	6	4,350	0.14%
2021/12/16	1	19.05	2	18.68	18.90	-1	4,316	-0.02%
2021/12/15	2	18.35	0	0.00	18.35	2	4,269	0.05%
2021/12/14	4	18.61	0	0.00	18.30	4	4,281	0.09%
2021/12/13	2	18.95	0	0.00	18.90	2	4,277	0.05%
2021/12/10	2	19.03	1	19.10	19.05	1	4,282	0.02%
2021/12/09	2	18.78	4	18.85	18.65	-2	4,212	-0.05%
2021/12/08	3	18.73	1	18.55	18.70	2	4,197	0.05%
2021/12/07	4.1	18.29	14	18.29	18.25	-10	4,194	-0.24%
2021/12/06	3	18.17	0	0.00	18.15	3	4,192	0.07%
2021/12/03	10	18.35	0	0.00	18.20	10	4,189	0.24%
2021/12/02	0.2	18.20	0	0.00	18.10	0.2	4,205	0.00%
2021/12/01	2.4	18.13	0	0.00	18.25	2.4	4,208	0.06%
2021/11/30	0.1	18.55	0	0.00	18.35	0.1	4,244	0.00%
2021/11/29	0.5	18.49	6	18.25	18.35	-5.5	4,246	-0.13%
2021/11/26	21	19.18	5	18.85	18.85	16	4,214	0.38%
2021/11/25	4	19.86	0	0.00	19.50	4	4,179	0.10%
2021/11/24	10.2	20.34	12	20.53	20.00	-1.8	4,163	-0.04%
2021/11/23	20	20.50	0	0.00	20.20	20	4,171	0.48%
2021/11/22	22.1	21.88	1.9	21.89	21.45	20.2	4,095	0.49%
2021/11/10	1	19.10	0	0.00	19.45	1	3,891	0.03%
2021/11/09	1	19.40	4	19.44	19.35	-3	3,899	-0.08%
2021/11/08	12	19.94	3	20.32	19.40	9	3,946	0.23%
2021/11/05	9	21.05	9	20.82	20.65	0	3,870	0.00%
2021/11/04	10	20.81	10	21.17	21.00	0	3,878	0.00%
2021/11/03	5	20.83	5	21.09	20.80	0	3,873	0.00%
2021/11/02	15	21.12	10	21.07	20.80	5	3,869	0.13%
2021/11/01	10	21.13	24	21.07	21.20	-14	3,777	-0.37%
2021/10/29	0	0.00	1	20.65	20.50	-1	3,691	-0.03%
2021/10/28	2	21.10	2	20.98	20.80	0	3,633	0.00%
2021/10/27	1	21.05	9	20.98	21.00	-8	3,530	-0.23%
2021/10/26	7	20.53	1	20.80	20.80	6	3,468	0.17%
2021/10/25	15	20.87	10	20.70	20.65	5	3,480	0.14%
2021/10/22	8	20.58	29	20.37	20.50	-21	3,424	-0.61%
2021/10/21	5	20.21	6	20.19	20.50	-1	3,439	-0.03%
2021/10/20	4	19.60	0	0.00	19.65	4	3,366	0.12%
2021/10/19	0	0.00	8.5	19.71	19.80	-8.5	3,913	-0.22%
2021/10/18	3	19.90	3	19.30	19.40	0	4,373	0.00%
2021/10/15	2	19.65	5	19.62	19.60	-3	4,389	-0.07%
2021/10/14	0	0.00	6	19.30	19.35	-6	4,367	-0.14%
2021/10/12	2	19.00	0.1	19.00	19.20	1.9	4,351	0.04%
2021/10/08	8	19.09	7	19.29	18.90	1	4,537	0.02%
2021/10/07	4	18.95	5	18.75	19.20	-1	4,439	-0.02%
2021/10/06	3	18.70	0.3	18.70	18.15	2.7	4,452	0.06%
2021/10/05	0	17.90	0	0.00	18.40	0	4,462	0.00%
2021/10/04	0.1	17.90	5	17.85	17.80	-4.9	4,485	-0.11%
2021/10/01	5	18.35	10	18.60	18.10	-5	4,517	-0.11%
2021/09/30	6	18.82	0	0.00	18.75	6	4,558	0.13%
2021/09/29	9	18.50	2	18.43	18.45	7	4,688	0.15%
2021/09/27	5.1	18.40	0	0.00	18.25	5.1	5,008	0.10%
2021/09/24	0.1	18.30	0	0.00	18.30	0.1	5,024	0.00%
2021/09/23	5.6	18.31	8	18.32	18.45	-2.4	4,985	-0.05%
2021/09/22	7	18.30	9	18.07	18.25	-2	4,984	-0.04%
2021/09/14	0	0.00	3	17.20	17.20	-3	5,041	-0.06%
2021/09/13	0	0.00	0.3	17.15	17.25	-0.3	5,083	-0.01%
2021/09/10	3	17.17	0	0.00	17.15	3	5,128	0.06%
2021/09/08	1.1	17.02	0	0.00	16.75	1.1	5,189	0.02%
2021/09/06	0.1	17.05	0	0.00	17.05	0.1	5,204	0.00%
2021/09/02	0.1	17.55	0	17.65	17.40	0.1	5,261	0.00%
2021/09/01	3	17.60	0	0.00	17.75	3	5,267	0.06%
2021/08/27	0	0.00	1	17.65	17.45	-1	5,384	-0.02%
2021/08/26	1.1	17.46	0	0.00	17.45	1.1	5,389	0.02%
2021/08/24	1	17.15	0	0.00	17.15	1	5,428	0.02%
2021/08/19	0	16.50	0	0.00	16.45	0	5,520	0.00%
2021/08/18	0	0.00	2	16.35	16.80	-2	5,511	-0.04%
2021/08/17	1	16.65	2	16.45	16.45	-1	5,516	-0.02%
2021/08/16	4.1	17.18	3	16.57	16.50	1.1	5,489	0.02%
2021/08/13	3.1	17.85	2	17.90	17.70	1.1	5,407	0.02%
2021/08/12	0.1	17.85	0.1	18.02	18.05	0	5,421	0.00%
2021/08/11	2.1	18.03	0	0.00	18.10	2.1	5,628	0.04%
2021/08/10	1.1	18.50	8	18.28	18.35	-6.9	5,674	-0.12%
2021/08/09	7	18.84	2	19.05	18.70	5	5,716	0.09%
2021/08/06	6	19.51	5.1	19.40	19.50	0.9	5,713	0.02%
2021/08/02	0	0.00	8	19.53	19.40	-8	6,110	-0.13%
2021/07/30	2.4	19.58	4	19.50	19.35	-1.6	6,168	-0.03%
2021/07/29	1.3	19.45	1	20.15	20.00	0.3	6,186	0.00%
2021/07/28	9	19.31	5	19.37	19.35	4	6,150	0.07%
2021/07/27	8.2	19.83	4	19.64	19.50	4.2	6,230	0.07%
2021/07/26	3.3	20.30	0	0.00	20.15	3.3	6,289	0.05%
2021/07/23	44.1	20.58	39	20.64	20.60	5.1	6,215	0.08%
2021/07/22	31	20.15	17	20.19	20.45	14	5,744	0.24%
2021/07/21	2.1	18.94	3	18.93	18.60	-0.9	5,427	-0.02%
2021/07/20	1	19.00	0	0.00	18.85	1	5,491	0.02%
2021/07/19	1.1	19.00	0	19.10	19.10	1.1	5,613	0.02%
2021/07/16	0.1	19.35	4	19.40	19.20	-3.9	6,024	-0.06%
2021/07/15	4	19.39	4	19.50	19.45	0	6,085	0.00%
2021/07/14	2	18.85	2	19.05	18.90	0	5,965	0.00%
2021/07/13	0	0.00	3	18.88	18.75	-3	6,038	-0.05%
2021/07/12	0	0.00	5	18.55	18.55	-5	6,027	-0.08%
2021/07/09	1.1	18.60	4	18.70	18.60	-2.9	6,066	-0.05%
2021/07/08	4	18.94	0	18.90	18.80	4	6,295	0.06%
2021/07/07	8	18.96	24	19.08	18.95	-16	6,468	-0.25%
2021/07/06	4.1	19.63	3	19.33	19.35	1.1	6,849	0.02%
2021/07/05	35	19.93	59	20.07	20.15	-24	6,920	-0.35%
2021/07/02	0	0.00	2	19.40	19.30	-2	6,741	-0.03%
2021/07/01	11	19.10	9	19.07	19.00	2	6,825	0.03%
2021/06/30	10	19.05	0	0.00	19.05	10	6,839	0.15%
2021/06/29	12.1	19.09	6	19.09	19.05	6.1	6,873	0.09%
2021/06/28	6	19.47	0	0.00	19.30	6	6,907	0.09%
2021/06/25	49	19.51	9	19.63	19.40	40	6,920	0.58%
2021/06/23	2	18.94	0	0.00	18.95	2	7,038	0.03%
2021/06/22	0.1	18.25	0	0.00	18.10	0.1	7,074	0.00%
2021/06/16	1	18.90	0	0.00	18.85	1	7,241	0.01%
2021/06/15	1	19.30	3	19.27	19.20	-2	7,455	-0.03%
2021/06/11	2.6	19.29	0	0.00	19.25	2.6	7,475	0.03%
2021/06/10	3	19.80	0	0.00	19.75	3	7,454	0.04%
2021/06/07	2	19.30	2	19.60	19.70	0	7,430	0.00%
2021/06/03	0	0.00	1	19.85	19.75	-1	7,463	-0.01%
2021/06/02	1.1	20.07	0	0.00	19.80	1.1	7,505	0.01%
2021/06/01	2	20.15	3	20.30	20.20	-1	7,488	-0.01%
2021/05/31	3	20.00	8	19.88	20.05	-5	7,504	-0.07%
2021/05/28	0	0.00	2	19.40	19.35	-2	7,466	-0.03%
2021/05/25	0	0.00	6	19.36	19.20	-6	7,579	-0.08%
2021/05/24	1	18.85	0	0.00	18.90	1	7,582	0.01%
2021/05/19	56	18.93	69	18.82	18.85	-13	7,749	-0.17%
2021/05/18	1	18.00	0.2	18.20	18.40	0.8	7,543	0.01%
2021/05/17	0	0.00	6	17.48	17.05	-6	7,551	-0.08%
2021/05/14	1	18.50	1	19.10	18.20	0	7,535	0.00%
2021/05/13	4	18.13	2.6	18.64	18.60	1.4	7,498	0.02%
2021/05/12	3	18.20	2	17.60	17.85	1	7,476	0.01%
2021/05/11	2	19.75	3	19.40	19.30	-1	7,309	-0.01%
2021/05/10	2	20.85	1	21.00	20.70	1	7,241	0.01%
2021/05/07	4	20.59	5	20.80	21.25	-1	7,273	-0.01%
2021/05/06	1	20.30	18	20.35	20.00	-17	7,257	-0.23%
2021/05/05	0	0.00	20	20.55	20.30	-20	7,216	-0.28%
2021/05/04	0.1	20.40	5	20.10	20.40	-4.9	7,273	-0.07%
2021/05/03	6	21.53	11	21.35	21.25	-5	7,374	-0.07%
2021/04/29	6	22.98	0	0.00	22.85	6	7,364	0.08%
2021/04/28	4.1	23.10	4	23.28	23.20	0.1	7,494	0.00%
2021/04/27	6	23.27	5	23.03	23.60	1	7,501	0.01%
2021/04/26	2	22.65	16	22.62	22.70	-14	7,364	-0.19%
2021/04/23	0.1	22.85	9	22.82	22.80	-8.9	7,366	-0.12%
2021/04/22	11	23.73	5.4	23.60	23.15	5.6	7,341	0.08%
2021/04/21	26.3	23.55	1	23.55	23.35	25.3	6,992	0.36%
2021/04/20	21	23.67	0	0.00	23.70	21	6,993	0.30%
2021/04/19	2	23.68	2	23.65	23.65	0	7,106	0.00%
2021/04/16	5	23.88	16	23.90	23.85	-11	7,109	-0.15%
2021/04/15	6	24.04	0	0.00	24.15	6	7,356	0.08%
2021/04/14	18	23.84	15	24.53	23.70	3	7,381	0.04%
2021/04/13	19.5	25.63	14	25.38	24.95	5.5	7,423	0.07%
2021/04/12	90.3	25.75	50	26.00	26.10	40.3	7,719	0.52%
2021/04/09	4.1	25.27	5	25.37	25.25	-0.9	7,419	-0.01%
2021/04/08	9.5	24.83	4	25.13	25.05	5.5	7,311	0.07%
2021/04/07	6.1	24.37	0	0.00	24.30	6.1	7,251	0.08%
2021/04/06	4	24.31	5	24.15	24.25	-1	7,414	-0.01%
2021/03/31	0	24.45	5	24.45	24.40	-5	7,565	-0.07%
2021/03/30	0	24.00	1	24.35	24.45	-1	8,201	-0.01%
2021/03/29	3	24.20	11.2	24.46	24.10	-8.2	8,294	-0.10%
2021/03/26	5	24.47	6	24.51	24.35	-1	8,355	-0.01%
2021/03/25	2	24.70	0	0.00	24.70	2	8,476	0.02%
2021/03/24	2	24.85	40	25.05	24.65	-38	8,573	-0.44%
2021/03/23	1	25.15	0	0.00	24.65	1	8,756	0.01%
2021/03/22	4	24.95	5	24.79	24.90	-1	8,859	-0.01%
2021/03/19	7	24.39	22	24.44	24.20	-15	8,967	-0.17%
2021/03/18	39	24.86	20	24.86	24.40	19	9,205	0.21%
2021/03/17	0	24.15	0	0.00	24.30	0	9,666	0.00%
2021/03/16	4	24.15	4	24.10	24.05	0	10,214	0.00%
2021/03/15	3	24.17	4	24.10	24.10	-1	10,930	-0.01%
2021/03/12	7	24.21	5	24.25	24.30	2	11,261	0.02%
2021/03/11	2	24.10	0	0.00	24.15	2	11,671	0.02%
2021/03/10	6	23.50	11	23.56	23.50	-5	12,307	-0.04%
2021/03/09	7	23.04	8	22.81	23.05	-1	12,599	-0.01%
2021/03/08	1	23.50	2	23.48	23.30	-1	12,988	-0.01%
2021/03/05	0	23.50	0	0.00	23.60	0	13,490	0.00%
2021/03/04	5	23.98	0	0.00	23.80	5	13,934	0.04%
2021/03/03	0	24.40	25	24.48	24.55	-25	14,290	-0.17%
2021/03/02	4	24.68	3	24.65	24.30	1	14,512	0.01%
2021/02/26	0	0.00	4	24.45	24.45	-4	15,123	-0.03%
2021/02/24	1	25.00	5	25.14	24.95	-4	16,690	-0.02%
2021/02/23	5	25.24	4	25.55	25.40	1	16,965	0.01%
2021/02/22	17	25.56	0	0.00	25.45	17	17,300	0.10%
2021/02/19	0	24.90	0	0.00	25.20	0	17,315	0.00%
2021/02/18	40	24.60	1	25.00	25.00	39	17,352	0.22%
2021/02/17	8	24.67	12	24.63	24.80	-4	17,488	-0.02%
2021/02/05	6	24.30	7	24.44	23.85	-1	17,636	-0.01%
2021/02/04	13	24.29	6	24.50	24.25	7	18,862	0.04%
2021/02/03	41	24.54	29	24.84	24.00	12	20,297	0.06%
2021/02/02	6	23.90	6	24.05	23.90	0	20,268	0.00%
2021/02/01	3	23.60	10	23.65	23.70	-7	20,298	-0.03%
2021/01/29	10	23.82	14.1	23.75	24.15	-4.1	20,338	-0.02%
2021/01/28	9	24.32	6	24.31	24.10	3	20,288	0.01%
2021/01/27	1	24.35	8	24.58	24.45	-7	20,310	-0.03%
2021/01/26	3	24.92	1	24.90	24.45	2	20,419	0.01%
2021/01/25	1	23.10	7	23.95	25.25	-6	20,443	-0.03%
2021/01/22	2	23.45	4	23.91	23.80	-2	20,225	-0.01%
2021/01/21	1	24.20	2	23.85	23.85	-1	20,153	0.00%
2021/01/20	9	24.97	6	24.97	24.75	3	19,974	0.02%
2021/01/19	3	26.02	0.1	26.00	25.50	2.9	19,904	0.01%
2021/01/18	2.1	25.77	4	25.44	25.90	-1.9	19,888	-0.01%
2021/01/15	2	25.90	7	26.25	25.80	-5	19,807	-0.03%
2021/01/14	3	26.73	4	26.40	26.70	-1	19,694	-0.01%
2021/01/12	31	26.45	35	26.36	26.10	-4	19,627	-0.02%
2021/01/11	7	27.28	17	27.37	27.35	-10	19,445	-0.05%
2021/01/08	66	27.29	50	26.62	26.90	16	19,396	0.08%
2021/01/07	25	27.88	8	28.06	27.90	17	19,146	0.09%
2021/01/06	39	28.14	73.1	28.02	28.00	-34.1	19,138	-0.18%
2021/01/05	62	29.66	39	29.95	28.85	23	18,887	0.12%
2021/01/04	4	29.25	26	29.26	29.25	-22	18,481	-0.12%
2020/12/31	14	28.84	16	28.70	28.70	-2	18,409	-0.01%
2020/12/30	12	29.11	9	29.01	29.05	3	18,389	0.02%
2020/12/29	46	29.18	33.1	28.92	29.05	12.9	18,366	0.07%
2020/12/28	14	28.48	3	28.60	28.55	11	18,193	0.06%
2020/12/25	12	28.30	16	28.39	28.20	-4	18,123	-0.02%
2020/12/24	164.1	29.69	144	29.56	28.30	20.1	18,075	0.11%	大買/大賣/
2020/12/23	9.1	28.16	11	28.23	28.40	-1.9	17,531	-0.01%
2020/12/22	5	28.40	4	28.61	27.55	1	17,525	0.01%
2020/12/21	6	28.37	7	28.16	28.05	-1	17,375	-0.01%
2020/12/18	44	28.94	36.1	28.94	28.85	7.9	17,222	0.05%
2020/12/17	29	28.78	32	28.83	29.15	-3	17,114	-0.02%
2020/12/16	38	28.56	38	28.54	28.55	0	16,949	0.00%
2020/12/15	17	28.19	19	28.39	28.35	-2	16,987	-0.01%
2020/12/14	23.1	28.23	28	28.63	28.15	-4.9	16,817	-0.03%
2020/12/11	57	28.60	44	28.43	28.35	13	16,622	0.08%
2020/12/10	87	29.69	53.1	29.47	29.50	33.9	15,975	0.21%
2020/12/09	82	29.26	108	29.07	28.95	-26	15,487	-0.17%	大賣/
2020/12/08	67.1	28.13	39	28.23	28.85	28.1	14,869	0.19%
2020/12/07	134	27.85	140	27.96	28.00	-6	14,591	-0.04%	大買/大賣/
2020/12/04	77	26.68	85	26.76	27.25	-8	14,306	-0.06%
2020/12/03	19	25.48	22	25.44	25.40	-3	13,790	-0.02%
2020/12/02	39	25.13	28	25.09	25.25	11	13,659	0.08%
2020/12/01	68	24.54	73.2	24.68	24.45	-5.2	13,459	-0.04%
2020/11/30	23.2	23.71	56	23.79	24.05	-32.8	13,389	-0.24%
2020/11/27	44	23.21	43	23.29	23.05	1	13,684	0.01%
2020/11/26	36	23.00	22	23.03	22.75	14	13,364	0.10%
2020/11/25	63	22.80	48	22.69	22.80	15	13,205	0.11%
2020/11/24	95	22.37	115.5	22.31	22.80	-20.5	12,683	-0.16%	大賣/
2020/11/23	82	21.55	92	21.30	21.05	-10	11,589	-0.09%
2020/11/20	36	21.25	23.1	20.97	21.40	12.9	11,229	0.11%
2020/11/19	56	20.92	18	20.59	20.55	38	11,119	0.34%
2020/11/18	1	20.35	1	20.45	20.20	0	11,100	0.00%
2020/11/17	9	20.25	23	20.30	20.05	-14	11,224	-0.12%
2020/11/16	20	20.36	5	20.18	20.30	15	11,432	0.13%
2020/11/13	26	19.95	17	20.00	20.15	9	11,555	0.08%
2020/11/12	108	20.76	103	20.65	20.10	5	11,497	0.04%	大買/大賣/
2020/11/11	98	20.39	101.3	20.76	20.90	-3.3	10,545	-0.03%	大賣/
2020/11/10	1	19.30	2	19.23	19.00	-1	9,431	-0.01%
2020/11/09	15	19.28	11	19.20	19.10	4	9,448	0.04%
2020/11/06	2	19.00	0	0.00	19.00	2	9,507	0.02%
2020/11/04	3	18.80	2	18.78	18.80	1	9,792	0.01%
2020/11/03	7	18.90	8	19.08	18.90	-1	9,779	-0.01%
2020/11/02	3	18.82	4	18.50	18.80	-1	9,764	-0.01%
2020/10/30	0	0.00	2.3	18.26	18.10	-2.3	9,710	-0.02%
2020/10/28	4	18.35	0	0.00	18.25	4	9,821	0.04%
2020/10/27	2	18.00	6	18.25	18.30	-4	9,899	-0.04%
2020/10/26	6	18.28	2	18.20	18.20	4	9,994	0.04%
2020/10/22	3	18.35	0	0.00	18.30	3	10,304	0.03%
2020/10/21	0	0.00	10	18.51	18.45	-10	10,489	-0.10%
2020/10/20	6	18.46	0	0.00	18.40	6	10,813	0.06%
2020/10/19	0	0.00	5	18.62	18.80	-5	11,154	-0.04%
2020/10/14	2	19.30	0	0.00	19.15	2	12,525	0.02%
2020/10/13	1	19.00	0	0.00	19.10	1	12,750	0.01%
2020/10/12	0	0.00	4	19.19	19.05	-4	12,835	-0.03%
2020/10/08	10	19.05	19	18.99	18.95	-9	13,027	-0.07%
2020/10/07	0	0.00	4	18.90	18.95	-4	13,121	-0.03%
2020/10/06	0	0.00	2	19.05	18.75	-2	13,190	-0.02%
2020/10/05	0	0.00	3	18.78	18.80	-3	13,421	-0.02%
2020/09/30	3	18.35	8	18.21	18.45	-5	13,652	-0.04%
2020/09/29	1	18.05	2	18.13	18.25	-1	13,912	-0.01%
2020/09/28	9	18.31	9	18.15	18.05	0	14,264	0.00%
2020/09/25	3	17.80	1	17.55	17.25	2	14,628	0.01%
2020/09/23	0	18.15	0	0.00	18.15	0	15,546	0.00%
2020/09/22	3	18.00	0	0.00	18.10	3	16,114	0.02%
2020/09/18	4	18.68	0	0.00	18.45	4	18,724	0.02%
2020/09/17	63	18.69	63	18.64	18.55	0	19,978	0.00%
2020/09/16	5	18.50	5	18.75	18.30	0	20,093	0.00%
2020/09/15	0	0.00	26	18.40	18.35	-26	20,160	-0.13%
2020/09/14	0	0.00	1	18.40	18.35	-1	20,427	0.00%
2020/09/11	11	17.76	10	17.80	17.95	1	20,533	0.00%
2020/09/10	6	17.98	1	18.25	17.95	5	20,750	0.02%
2020/09/09	7	17.62	0	0.00	18.25	7	20,927	0.03%
2020/09/08	4	18.21	1	17.90	17.95	3	20,932	0.01%
2020/09/07	6	18.33	31	18.26	18.10	-25	20,986	-0.12%
2020/09/04	24	18.51	17	18.51	18.50	7	21,137	0.03%
2020/09/03	48	19.66	13	19.23	19.05	35	21,304	0.16%
2020/09/02	16	19.95	29	19.70	19.70	-13	21,339	-0.06%
2020/09/01	0	0.00	7	18.55	18.55	-7	21,468	-0.03%
2020/08/31	0	0.00	4	18.95	18.90	-4	22,529	-0.02%
2020/08/28	3	19.12	4	19.09	18.90	-1	22,792	0.00%
2020/08/27	8	19.01	14	18.96	18.85	-6	22,718	-0.03%
2020/08/26	1	18.80	1	18.90	18.80	0	22,626	0.00%
2020/08/25	13	19.01	1	19.35	18.90	12	22,715	0.05%
2020/08/24	19	19.07	6	19.01	19.10	13	22,502	0.06%
2020/08/21	56	18.17	38	18.15	18.60	18	22,231	0.08%
2020/08/20	23	17.85	45	17.49	17.70	-22	21,981	-0.10%
2020/08/19	73	19.15	60	18.89	18.60	13	21,774	0.06%
2020/08/18	0.2	18.85	14	18.38	18.85	-13.8	21,484	-0.06%
2020/08/17	13	18.85	13	18.89	18.60	0	21,357	0.00%
2020/08/14	26	18.47	30	18.49	18.60	-4	21,046	-0.02%
2020/08/13	1	17.90	1.5	18.10	17.90	-0.5	20,727	0.00%
2020/08/12	9	18.12	5	17.89	17.95	4	20,700	0.02%
2020/08/11	8	17.71	17	17.74	17.75	-9	20,652	-0.04%
2020/08/10	50	18.35	16	18.20	18.20	34	20,700	0.16%
2020/08/07	1	17.95	4	18.04	17.95	-3	21,026	-0.01%
2020/08/06	4	17.99	17	18.07	17.85	-13	21,102	-0.06%
2020/08/05	7	18.03	15	18.03	18.00	-8	21,000	-0.04%
2020/08/04	9	17.95	5	18.04	17.90	4	20,933	0.02%
2020/08/03	1	17.50	0	0.00	17.50	1	20,795	0.00%
2020/07/31	6	17.63	10	17.55	17.55	-4	20,793	-0.02%
2020/07/30	1	17.45	3	17.67	17.70	-2	20,785	-0.01%
2020/07/29	16	17.19	19	17.32	17.15	-3	20,785	-0.01%
2020/07/28	0	0.00	2	17.25	16.90	-2	20,938	-0.01%
2020/07/27	11	17.63	17	17.32	17.30	-6	20,843	-0.03%
2020/07/24	11	17.74	5	17.68	17.80	6	20,692	0.03%
2020/07/23	20	18.54	6	18.48	18.25	14	20,435	0.07%
2020/07/22	60	18.97	36	19.06	19.05	24	20,038	0.12%
2020/07/21	0	0.00	2	17.65	17.55	-2	18,941	-0.01%
2020/07/20	60	17.60	4	17.44	17.70	56	18,845	0.30%
2020/07/17	6	17.70	65	17.51	17.50	-59	18,634	-0.32%
2020/07/16	1	18.30	14	18.27	18.30	-13	18,373	-0.07%
2020/07/15	7	18.56	16	18.42	18.25	-9	18,286	-0.05%
2020/07/14	9	18.95	5	18.98	18.90	4	18,136	0.02%
2020/07/13	2	19.50	5	19.36	19.25	-3	18,054	-0.02%
2020/07/10	5	19.32	5	19.11	19.20	0	17,983	0.00%
2020/07/09	21	19.76	35	19.47	19.20	-14	17,778	-0.08%
2020/07/08	26	19.24	12	19.23	19.20	14	17,559	0.08%
2020/07/07	10	19.29	7	19.49	19.15	3	17,323	0.02%
2020/07/06	58	19.48	89	19.56	19.90	-31	16,951	-0.18%
2020/07/03	20	19.41	141	19.84	19.00	-121	16,535	-0.73%	大賣/鉅額交易
2020/07/02	117	19.78	14	19.91	19.95	103	16,073	0.64%	大買/鉅額交易
2020/07/01	6	19.45	9	19.47	19.40	-3	15,487	-0.02%
2020/06/30	141.5	19.49	113	19.51	19.10	28.5	14,947	0.19%	大買/大賣/
2020/06/29	40	17.95	21	17.91	18.60	19	13,696	0.14%
2020/06/24	45	17.28	103	16.94	16.95	-58	12,431	-0.47%	大賣/
2020/06/23	50	16.75	4	16.75	16.75	46	11,004	0.42%
2020/06/19	5	14.35	21	14.57	13.90	-16	10,806	-0.15%
2020/06/18	40	14.68	4	14.68	14.60	36	10,561	0.34%
2020/06/17	2	15.05	30	15.10	15.00	-28	10,446	-0.27%
2020/06/16	41	14.82	36	14.72	14.60	5	10,201	0.05%
2020/06/15	4	14.36	3	14.18	14.00	1	10,081	0.01%
2020/06/12	3	13.83	13	13.59	14.10	-10	9,988	-0.10%
2020/06/11	4	14.68	3	14.72	14.45	1	9,849	0.01%
2020/06/10	55	14.83	24.3	14.47	14.55	30.7	9,647	0.32%
2020/06/09	26	15.70	10	15.65	15.50	16	9,516	0.17%
2020/06/08	55.3	15.73	40	15.86	16.15	15.3	9,108	0.17%
2020/06/05	83	14.78	73	14.77	15.05	10	8,245	0.12%
2020/06/04	6	13.58	0	0.00	14.15	6	7,140	0.08%
2020/06/03	0	0.00	1	12.90	12.90	-1	6,831	-0.01%
2020/06/01	10	12.93	14	12.76	12.85	-4	6,864	-0.06%
2020/05/29	2	12.25	0	0.00	12.25	2	6,781	0.03%
2020/05/28	3	12.25	0	0.00	12.25	3	6,794	0.04%
2020/05/26	0	0.00	1	12.75	12.45	-1	6,830	-0.01%
2020/05/25	23	12.29	27	12.37	12.55	-4	6,754	-0.06%
2020/05/22	3	12.40	0	0.00	12.25	3	6,734	0.04%
2020/05/21	0	0.00	6	12.66	12.65	-6	6,755	-0.09%
2020/05/20	1	12.50	10	12.60	12.55	-9	6,743	-0.13%
2020/05/19	2	12.58	0	0.00	12.55	2	6,732	0.03%
2020/05/18	14	12.71	4	12.78	12.55	10	6,728	0.15%
2020/05/15	12	13.12	12	13.01	12.50	0	6,722	0.00%
2020/05/14	42	13.61	30	13.50	13.10	12	6,607	0.18%
2020/05/13	1	12.45	1	12.85	13.20	0	6,223	0.00%
2020/05/11	0	0.00	4	12.64	12.65	-4	6,565	-0.06%
2020/05/07	1	12.75	11	12.81	12.70	-10	6,518	-0.15%
2020/05/06	3	12.52	0	0.00	12.60	3	6,486	0.05%
2020/05/05	3	12.95	6	13.08	12.65	-3	6,448	-0.05%
2020/05/04	10	12.92	10	12.89	12.85	0	6,360	0.00%
2020/04/30	1	12.35	10	12.35	12.20	-9	6,091	-0.15%
2020/04/29	15	12.33	8	12.32	12.30	7	6,058	0.12%
2020/04/28	0	0.00	2	12.05	12.05	-2	6,094	-0.03%
2020/04/27	3	12.20	8	12.23	12.20	-5	6,213	-0.08%
2020/04/24	11	12.05	6	12.11	12.15	5	6,255	0.08%
2020/04/23	13	11.72	3	11.65	11.75	10	6,239	0.16%
2020/04/21	2	11.60	0	0.00	11.20	2	6,346	0.03%
2020/04/20	1	11.70	0	0.00	11.55	1	6,395	0.02%
2020/04/17	1	11.95	10	12.10	11.65	-9	6,396	-0.14%
2020/04/16	1	12.40	0	0.00	12.30	1	6,288	0.02%
2020/04/15	11	12.51	2	12.45	12.50	9	6,255	0.14%
2020/04/14	5	12.53	0	0.00	12.45	5	6,240	0.08%
2020/04/13	0	12.15	0	0.00	12.15	0	6,138	0.00%
2020/04/10	0	12.25	3	12.15	12.30	-3	6,114	-0.05%
2020/04/09	1	11.75	0	0.00	11.85	1	6,179	0.02%
2020/04/08	4	12.13	1	12.10	12.05	3	6,266	0.05%
2020/04/01	0	0.00	8	11.50	11.50	-8	6,229	-0.13%
2020/03/31	3	11.70	4	11.50	11.70	-1	6,182	-0.02%
2020/03/30	7	10.80	1	10.60	10.95	6	6,045	0.10%
2020/03/26	5	10.35	3	10.35	10.50	2	6,044	0.03%
2020/03/25	0	10.50	7	10.30	10.50	-7	6,039	-0.12%
2020/03/24	2	9.77	0	0.00	10.00	2	5,977	0.03%
2020/03/23	5	9.55	2	8.71	9.48	3	5,916	0.05%
2020/03/20	2	8.85	0	0.00	8.88	2	5,850	0.03%
2020/03/13	1	10.00	5	10.08	10.30	-4	5,604	-0.07%
2020/03/10	0	0.00	3	12.00	12.15	-3	5,260	-0.06%
2020/03/09	3	12.30	10	12.25	12.25	-7	5,203	-0.13%
2020/03/05	4	13.18	2.1	13.27	13.15	1.9	5,204	0.04%
2020/03/04	3	12.65	2	12.75	13.00	1	5,094	0.02%
2020/03/03	3	12.85	7	12.91	12.85	-4	5,109	-0.08%
2020/03/02	3	12.67	3	12.90	12.65	0	5,196	0.00%
2020/02/27	2	13.40	19	12.90	12.80	-17	5,504	-0.31%
2020/02/26	1	13.45	2	13.63	13.55	-1	5,659	-0.02%
2020/02/25	8	13.52	2	13.68	13.60	6	5,629	0.11%
2020/02/24	8	13.83	4	13.70	13.70	4	5,608	0.07%
2020/02/21	0	0.00	10	14.10	14.05	-10	5,540	-0.18%
2020/02/20	0	14.10	1	14.20	14.15	-1	5,523	-0.02%
2020/02/19	0	0.00	1	14.15	14.15	-1	5,561	-0.02%
2020/02/17	1	13.95	1	14.10	14.05	0	5,418	0.00%
2020/02/14	20	14.23	16	14.32	14.15	4	5,363	0.07%
2020/02/13	38	14.38	41	14.46	14.55	-3	5,129	-0.06%
2020/02/12	6	13.59	4	13.63	13.60	2	4,669	0.04%
2020/02/11	0	13.55	0	0.00	13.65	0	4,647	0.00%
2020/02/10	19	13.55	0	0.00	13.60	19	4,639	0.41%
2020/02/06	1	13.60	0	0.00	13.65	1	4,629	0.02%
2020/02/04	6	13.58	17	13.50	13.55	-11	4,536	-0.24%
2020/02/03	17	13.25	10	13.30	13.35	7	4,505	0.16%
2020/01/31	1	13.90	0	0.00	13.85	1	4,398	0.02%
2020/01/30	5	13.89	3	13.70	13.65	2	4,365	0.05%
2020/01/16	2	14.20	2	14.20	14.20	0	4,057	0.00%
2020/01/15	1	13.90	0	0.00	13.90	1	3,930	0.03%
2020/01/14	2	13.95	28	13.95	14.00	-26	3,881	-0.67%
2020/01/13	0	13.70	2	13.75	13.80	-2	3,806	-0.05%
2020/01/10	2	13.65	2	13.55	13.60	0	3,748	0.00%
2020/01/08	18	13.64	0	0.00	13.30	18	3,694	0.49%
2020/01/07	0	0.00	8	13.48	13.45	-8	3,619	-0.22%
2020/01/06	2	13.40	5	13.45	13.45	-3	3,616	-0.08%
2020/01/03	2	13.73	9	13.66	13.70	-7	3,537	-0.20%
2020/01/02	14	13.63	21	13.65	13.65	-7	3,406	-0.21%
2019/12/31	6	13.27	5	13.15	13.30	1	3,260	0.03%
2019/12/20	0	0.00	15	13.10	13.05	-15	3,363	-0.45%
2019/12/19	0	0.00	5	12.95	12.90	-5	3,348	-0.15%
2019/12/18	3	12.90	0	0.00	12.90	3	3,357	0.09%
2019/12/17	0	12.85	0	0.00	12.90	0	3,357	0.00%
2019/12/16	0	12.80	0	0.00	12.90	0	3,358	0.00%
2019/12/12	5	12.87	3	12.80	12.70	2	3,258	0.06%
2019/12/11	2	12.85	0	0.00	12.85	2	3,243	0.06%
2019/12/10	0	0.00	250	12.65	12.85	-250	3,222	-7.76%	大賣/鉅額交易
2019/12/06	0	0.00	700	12.58	12.55	-700	3,142	-22.28%	大賣/鉅額交易
2019/12/02	5	12.55	1	12.55	12.50	4	3,191	0.13%
2019/11/29	50	12.75	0	0.00	12.70	50	3,138	1.59%
2019/11/28	213	12.99	11	12.90	12.90	202	3,132	6.45%	大買/鉅額交易
2019/11/27	600	13.01	0	0.00	12.95	600	3,090	19.42%	大買/鉅額交易
2019/11/26	150	12.96	22	12.87	12.90	128	3,041	4.21%	大買/鉅額交易
2019/11/25	102	13.15	112	13.25	13.25	-10	2,711	-0.37%	大買/大賣/
2019/11/21	0	0.00	2	12.10	12.00	-2	2,492	-0.08%
2019/11/19	3	12.25	4	12.15	12.15	-1	2,523	-0.04%
2019/11/12	0	0.00	10	11.90	11.90	-10	2,689	-0.37%
2019/11/06	1	11.85	0	0.00	11.85	1	2,781	0.04%
2019/11/04	0	0.00	30	11.90	11.90	-30	2,765	-1.08%
2019/10/30	0	0.00	5	12.20	12.20	-5	2,873	-0.17%
2019/10/29	2	12.20	47	12.10	12.10	-45	2,909	-1.55%
2019/10/24	8	12.10	0	0.00	12.00	8	3,040	0.26%
2019/10/21	0	0.00	1	12.05	12.15	-1	3,264	-0.03%
2019/10/18	19	12.11	0	0.00	12.10	19	3,265	0.58%
2019/10/16	0	12.05	7	12.07	12.15	-7	3,383	-0.21%
2019/10/14	0	0.00	30	11.85	11.80	-30	3,399	-0.88%
2019/10/07	0	0.00	1	11.70	11.60	-1	3,439	-0.03%
2019/10/04	2	11.73	0	0.00	11.70	2	3,446	0.06%
2019/10/02	22	11.60	1	11.75	11.80	21	3,500	0.60%
2019/10/01	12	11.78	3	11.85	11.75	9	3,686	0.24%
2019/09/27	12	12.23	10	12.45	12.15	2	3,575	0.06%
2019/09/26	10	12.25	0	0.00	12.20	10	3,392	0.29%
2019/09/25	10	12.20	0	0.00	12.10	10	3,391	0.29%
2019/09/23	0	0.00	1	12.35	12.45	-1	3,399	-0.03%
2019/09/20	4	12.09	2	12.15	12.15	2	3,368	0.06%
2019/09/17	8	12.20	0	0.00	12.15	8	3,382	0.24%
2019/09/16	4	12.29	0	0.00	12.30	4	3,415	0.12%
2019/09/11	2	12.35	0	0.00	12.35	2	3,490	0.06%
2019/09/06	2	13.00	2	12.90	12.90	0	3,534	0.00%
2019/08/30	3	12.60	30	12.65	12.65	-27	3,891	-0.69%
2019/08/28	19	12.19	0	0.00	12.25	19	3,788	0.50%
2019/08/26	14	12.00	0	0.00	11.95	14	3,792	0.37%
2019/08/23	0	0.00	20	12.35	12.35	-20	3,789	-0.53%
2019/08/22	1	12.50	0	0.00	12.40	1	3,871	0.03%
2019/08/21	26	12.66	20	12.74	12.70	6	3,854	0.16%
2019/08/19	0	0.00	10	12.30	12.40	-10	3,717	-0.27%
2019/08/14	0	0.00	4	12.66	12.30	-4	3,863	-0.10%
2019/08/06	14	11.73	10	11.55	12.20	4	4,258	0.09%
2019/08/02	11	12.55	3	12.60	12.65	8	4,635	0.17%
2019/08/01	0	0.00	1	13.10	13.00	-1	4,841	-0.02%
2019/07/31	0	0.00	7	13.20	13.20	-7	4,987	-0.14%
2019/07/30	34	13.32	35	13.52	13.15	-1	5,084	-0.02%
2019/07/29	2	13.33	0	0.00	13.30	2	5,217	0.04%
2019/07/26	2	13.25	0	0.00	13.30	2	5,509	0.04%
2019/07/24	7	13.05	0	0.00	13.05	7	6,117	0.11%
2019/07/23	23	13.18	0	0.00	12.90	23	6,202	0.37%
2019/07/22	0	0.00	2	13.05	13.00	-2	6,357	-0.03%
2019/07/19	15	12.85	0	0.00	12.90	15	6,437	0.23%
2019/07/18	2	12.90	0	0.00	12.70	2	6,607	0.03%
2019/07/17	1	12.75	10	12.85	12.80	-9	6,612	-0.14%
2019/07/16	2	12.90	0	0.00	12.95	2	6,783	0.03%
2019/07/12	5	13.10	17	13.06	13.00	-12	7,181	-0.17%
2019/07/10	0	0.00	2	12.95	12.85	-2	7,372	-0.03%
2019/07/09	10	13.00	0	0.00	12.90	10	7,391	0.14%
2019/07/08	7	13.12	4	13.08	13.10	3	7,410	0.04%
2019/07/05	65	13.21	38	13.20	13.20	27	7,475	0.36%
2019/07/04	10	12.75	7	12.80	12.75	3	7,287	0.04%
2019/07/02	0	0.00	2	12.85	12.75	-2	7,403	-0.03%
2019/07/01	0	0.00	6	12.85	12.75	-6	7,445	-0.08%
2019/06/25	1	12.75	0	0.00	12.50	1	7,759	0.01%
2019/06/20	2	12.65	0	0.00	12.70	2	7,947	0.03%
2019/06/19	2	12.60	0	0.00	12.55	2	8,085	0.02%
2019/06/17	1	12.60	0	0.00	12.50	1	8,592	0.01%
2019/06/13	19	12.67	18	12.71	12.55	1	8,966	0.01%
2019/06/12	6	12.06	7	12.11	12.40	-1	8,724	-0.01%
2019/06/11	0	0.00	5	11.90	11.90	-5	8,702	-0.06%
2019/06/10	7	11.75	0	0.00	11.75	7	8,839	0.08%
2019/05/27	0	0.00	16	11.40	11.40	-16	9,048	-0.18%
2019/05/22	2	11.50	0	0.00	11.60	2	9,199	0.02%
2019/05/21	5	11.29	0	0.00	11.80	5	9,195	0.05%
2019/05/17	3	11.85	1	12.00	11.75	2	9,199	0.02%
2019/05/16	3	11.85	0	0.00	11.85	3	9,242	0.03%
2019/05/15	0	0.00	10	12.30	12.35	-10	9,614	-0.10%
2019/05/14	11	12.15	0	0.00	12.15	11	9,640	0.11%
2019/05/13	4	13.08	17	13.11	12.30	-13	9,585	-0.14%
2019/05/10	5	13.80	3	13.60	13.55	2	9,281	0.02%
2019/05/09	7	14.01	4	14.29	13.70	3	9,211	0.03%
2019/05/08	4	14.25	6	14.45	14.35	-2	8,996	-0.02%
2019/05/07	13	14.95	6	15.00	14.75	7	8,883	0.08%
2019/05/06	43	15.13	45	15.22	14.90	-2	8,966	-0.02%
2019/05/03	15	15.00	13	14.99	15.40	2	8,773	0.02%
2019/05/02	36	14.89	32	15.10	15.05	4	8,496	0.05%
2019/04/30	2	13.95	0	0.00	14.40	2	7,845	0.03%
2019/04/29	0	0.00	7	14.22	13.95	-7	7,805	-0.09%
2019/04/26	0	0.00	2	14.58	14.40	-2	7,745	-0.03%
2019/04/25	0	0.00	5	14.35	14.35	-5	7,529	-0.07%
2019/04/24	3	14.20	5	14.54	14.10	-2	7,564	-0.03%
2019/04/23	6	14.18	4	14.25	14.20	2	7,833	0.03%
2019/04/22	2	14.10	9	14.12	14.20	-7	7,773	-0.09%
2019/04/19	0	0.00	15	13.77	13.80	-15	7,779	-0.19%
2019/04/18	7	14.11	13	14.03	13.55	-6	8,125	-0.07%
2019/04/17	20	13.80	20	13.85	13.85	0	8,543	0.00%
2019/04/16	0	13.65	7	13.49	13.70	-7	8,497	-0.08%
2019/04/15	3	13.42	0	0.00	13.40	3	8,485	0.04%
2019/04/12	0	0.00	10	13.52	13.40	-10	8,563	-0.12%
2019/04/09	2	13.60	2	13.60	13.60	0	9,551	0.00%
2019/04/08	0	0.00	4	13.65	13.65	-4	10,077	-0.04%
2019/04/02	1	13.55	1	13.50	13.50	0	10,095	0.00%
2019/03/28	3	13.35	0	0.00	13.35	3	9,829	0.03%
2019/03/27	4	13.80	0	0.00	13.50	4	9,776	0.04%
2019/03/26	0	0.00	1	13.65	13.60	-1	9,659	-0.01%
2019/03/25	5	13.50	4	13.49	13.45	1	9,617	0.01%
2019/03/22	3	13.85	3	14.10	13.80	0	9,594	0.00%
2019/03/21	14	14.11	22.4	14.09	14.00	-8.4	9,456	-0.09%
2019/03/20	0	0.00	7	13.50	13.50	-7	9,009	-0.08%
2019/03/19	4	13.98	7	13.68	13.40	-3	9,052	-0.03%
2019/03/18	6	13.20	16	13.26	13.35	-10	8,815	-0.11%
2019/03/15	5	13.05	0	0.00	13.00	5	9,164	0.05%
2019/03/14	3	13.10	0	0.00	13.10	3	9,366	0.03%
2019/03/07	0	0.00	50	12.96	12.85	-50	9,079	-0.55%
2019/03/06	0	0.00	3	13.07	13.05	-3	9,066	-0.03%
2019/03/05	26	13.27	30	13.21	13.15	-4	9,057	-0.04%
2019/03/04	12	13.05	0	0.00	13.10	12	8,887	0.14%
2019/02/27	0	12.90	0	0.00	13.00	0	8,894	0.00%
2019/02/26	7	13.06	0	0.00	12.85	7	8,866	0.08%
2019/02/25	37	13.09	17	13.02	13.00	20	8,859	0.23%
2019/02/22	19	12.95	56	13.18	13.15	-37	8,853	-0.42%
2019/02/21	12	13.18	12	13.10	12.90	0	8,753	0.00%
2019/02/20	11	12.91	51	13.00	12.90	-40	8,629	-0.46%
2019/02/19	90	13.07	10	13.20	12.85	80	8,593	0.93%
2019/02/18	2.2	12.90	5	12.97	12.85	-2.8	8,521	-0.03%
2019/02/15	0	0.00	3	13.30	13.10	-3	8,447	-0.04%
2019/02/14	20	13.38	19	13.53	13.20	1	8,325	0.01%
2019/02/13	2	12.93	3	12.73	13.00	-1	7,857	-0.01%
2019/02/12	2	12.65	0	0.00	12.70	2	7,717	0.03%
2019/02/11	2	12.30	7	12.27	12.25	-5	7,616	-0.07%
2019/01/29	0	0.00	5	12.30	12.30	-5	7,570	-0.07%
2019/01/28	14	12.66	1	12.50	12.50	13	7,513	0.17%
2019/01/25	2	12.65	10	12.65	12.65	-8	7,461	-0.11%
2019/01/24	2	12.40	0	0.00	12.50	2	7,251	0.03%
2019/01/23	10	12.50	11	12.50	12.40	-1	7,226	-0.01%
2019/01/22	0	0.00	3	12.40	12.30	-3	7,167	-0.04%
2019/01/21	4	12.35	4	12.40	12.35	0	7,129	0.00%
2019/01/18	5	12.45	3	12.45	12.30	2	7,118	0.03%
2019/01/17	6	12.55	3	12.50	12.45	3	7,081	0.04%
2019/01/16	26	12.31	27	12.39	12.50	-1	7,001	-0.01%
2019/01/15	51	12.97	48	12.93	12.55	3	6,863	0.04%
2019/01/14	0	12.55	1	12.60	12.70	-1	6,417	-0.02%
2019/01/11	8	12.69	6	12.85	12.60	2	6,353	0.03%
2019/01/10	37	13.04	23	12.91	12.95	14	6,139	0.23%
2019/01/09	10	13.11	39	13.06	13.10	-29	5,724	-0.51%
2019/01/08	1	11.90	2	12.05	12.00	-1	4,922	-0.02%
2019/01/07	4	12.05	9	12.25	11.95	-5	4,858	-0.10%
2019/01/04	13	11.95	13	11.97	12.00	0	4,802	0.00%
2019/01/03	27	11.89	24	12.03	11.90	3	4,804	0.06%
2019/01/02	14	12.28	14	12.18	12.05	0	4,712	0.00%
2018/12/28	307	12.10	279	11.96	12.05	28	4,475	0.63%	大買/大賣/
2018/12/27	66	11.84	73	12.01	12.20	-7	3,741	-0.19%
2018/12/21	4	10.89	0	0.00	10.85	4	3,065	0.13%
2018/12/18	0	0.00	1	11.35	11.35	-1	3,044	-0.03%
2018/12/17	1	11.60	0	0.00	11.50	1	3,041	0.03%
2018/12/14	0	0.00	7	11.50	11.50	-7	3,015	-0.23%
2018/12/13	4	11.70	0	0.00	11.70	4	3,009	0.13%
2018/12/12	0	0.00	3	12.18	11.95	-3	2,954	-0.10%
2018/12/11	0	11.70	2	12.05	11.80	-2	2,826	-0.07%
2018/12/10	61	12.30	53	12.37	11.80	8	2,730	0.29%
2018/12/07	1	11.60	4	11.58	11.80	-3	2,268	-0.13%
2018/12/04	2	11.53	0	0.00	11.50	2	2,041	0.10%
2018/11/30	0	0.00	2	11.10	11.10	-2	2,019	-0.10%
2018/11/27	0	0.00	2	10.90	10.95	-2	2,022	-0.10%
2018/11/26	2	10.60	0	0.00	10.90	2	2,032	0.10%
2018/11/23	0	0.00	2	10.70	10.60	-2	2,007	-0.10%
2018/11/22	2	10.70	1	10.90	10.80	1	2,011	0.05%
2018/11/14	2	10.35	0	0.00	10.35	2	2,026	0.10%
2018/11/07	5	10.45	0	0.00	10.45	5	2,134	0.23%
2018/11/05	0	10.15	0	0.00	10.15	0	2,322	0.00%
2018/11/02	1	10.30	1	10.25	10.15	0	2,363	0.00%
2018/11/01	0	0.00	2	10.25	10.20	-2	2,425	-0.08%
2018/10/25	1	9.76	0	0.00	9.72	1	2,684	0.04%
2018/10/23	5	9.99	0	0.00	9.98	5	2,783	0.18%
2018/10/17	1	10.05	12	10.00	10.05	-11	3,249	-0.34%
2018/10/11	1	9.74	0	0.00	9.51	1	3,709	0.03%
2018/10/08	2	10.60	0	0.00	10.65	2	3,621	0.06%
2018/10/04	5	11.35	5	11.35	11.35	0	3,676	0.00%
2018/10/03	10	11.65	10	11.50	11.45	0	3,705	0.00%
2018/09/27	17	11.55	5	11.30	11.65	12	3,936	0.30%
2018/09/25	0	11.20	0	0.00	11.20	0	4,028	0.00%
2018/09/21	10	11.25	10	11.25	11.20	0	4,068	0.00%
2018/09/20	0	0.00	7	11.20	11.15	-7	4,146	-0.17%
2018/09/19	17	11.31	10	11.25	11.25	7	4,176	0.17%
2018/09/18	0	0.00	1	11.15	11.15	-1	4,290	-0.02%
2018/09/05	0	11.80	0	0.00	11.85	0	6,233	0.00%
2018/09/04	0	11.90	0	0.00	11.90	0	6,372	0.00%
2018/09/03	0	0.00	1	11.80	11.80	-1	6,623	-0.02%
2018/08/28	0	0.00	1	12.10	12.05	-1	7,856	-0.01%
2018/08/27	0	0.00	2	12.10	12.05	-2	8,213	-0.02%
2018/08/24	0	0.00	6	11.75	11.75	-6	8,472	-0.07%
2018/08/23	2	11.65	0	0.00	11.80	2	9,256	0.02%
2018/08/21	0	0.00	1	11.70	11.70	-1	10,707	-0.01%
2018/08/20	1	11.40	0	0.00	11.30	1	11,423	0.01%
2018/08/13	0	0.00	9	11.77	11.70	-9	11,519	-0.08%
2018/08/10	12	12.64	5	12.45	12.40	7	11,489	0.06%
2018/08/09	10	12.78	10	12.75	12.65	0	11,474	0.00%
2018/08/08	5	12.95	9	12.90	12.65	-4	11,517	-0.03%
2018/08/07	22	13.05	3	12.90	12.90	19	11,535	0.16%
2018/08/06	1	13.65	1	13.70	13.65	0	11,524	0.00%
2018/08/03	5	13.70	5	13.65	13.70	0	11,680	0.00%
2018/08/01	3	13.80	0	0.00	13.80	3	11,702	0.03%
2018/07/27	4	14.05	3	14.08	13.95	1	11,709	0.01%
2018/07/26	6	14.30	18	14.19	14.15	-12	11,777	-0.10%
2018/07/20	20	14.00	12	13.93	13.80	8	11,348	0.07%
2018/07/19	0	0.00	5	14.00	14.10	-5	11,148	-0.04%
2018/07/18	14	13.60	10	13.60	13.55	4	11,136	0.04%
2018/07/17	1	13.45	1	13.45	13.20	0	11,029	0.00%
2018/07/13	5	13.51	5	13.54	13.45	0	10,974	0.00%
2018/07/11	1	13.15	7	13.30	13.15	-6	10,897	-0.06%
2018/07/06	3	13.12	0	0.00	13.40	3	10,787	0.03%
2018/07/05	0	0.00	0	13.00	13.05	0	10,751	0.00%
2018/07/04	0	0.00	1	13.85	13.55	-1	10,676	-0.01%
2018/07/03	0	13.45	0	0.00	13.50	0	10,551	0.00%
2018/07/02	0	0.00	2	13.60	13.65	-2	10,540	-0.02%
2018/06/29	0	0.00	9	13.94	13.90	-9	10,606	-0.08%
2018/06/28	5	13.70	0	0.00	13.65	5	10,542	0.05%
2018/06/27	5	13.70	7	13.85	13.85	-2	10,492	-0.02%
2018/06/26	24	13.70	22	13.71	13.70	2	10,414	0.02%
2018/06/25	28	13.61	42	13.38	13.30	-14	9,758	-0.14%
2018/06/22	1	14.30	0	0.00	14.25	1	9,550	0.01%
2018/06/21	0	0.00	132	14.75	14.70	-132	9,443	-1.40%	大賣/鉅額交易
2018/06/20	5	14.76	4	14.85	14.90	1	9,372	0.01%
2018/06/19	5	14.96	4	15.16	14.95	1	9,163	0.01%
2018/06/15	130	15.00	4	14.80	14.95	126	9,080	1.39%	大買/鉅額交易
2018/06/14	1	14.70	12	14.76	14.65	-11	8,974	-0.12%
2018/06/13	2	14.43	24	14.44	14.35	-22	8,788	-0.25%
2018/06/12	25	14.86	6	14.85	14.80	19	8,634	0.22%
2018/06/11	3	15.13	2	15.43	15.20	1	8,501	0.01%
2018/06/08	2	14.98	9	15.12	14.95	-7	8,273	-0.08%
2018/06/07	14.7	15.07	10	15.13	15.05	4.7	8,130	0.06%
2018/06/06	14.3	15.00	44	15.13	15.40	-29.7	7,829	-0.38%
2018/06/05	9	14.84	11	14.86	14.70	-2	7,543	-0.03%
2018/06/04	19	15.13	44	15.13	15.35	-25	7,316	-0.34%
2018/06/01	16	14.69	7	14.66	14.60	9	6,950	0.13%
2018/05/31	85.2	15.57	54	15.66	15.10	31.2	6,711	0.47%
2018/05/30	27.3	14.62	28	14.65	14.80	-0.7	5,943	-0.01%
2018/05/29	88.5	14.54	76	14.33	14.70	12.5	5,542	0.23%
2018/05/28	68	13.49	20	13.38	13.75	48	4,475	1.07%
2018/05/25	22	12.38	21	12.47	12.50	1	3,834	0.03%
2018/05/24	6	12.39	2	12.50	12.40	4	3,834	0.10%
2018/05/23	2	12.30	2	12.45	12.35	0	3,886	0.00%
2018/05/22	1	12.40	5	12.56	12.35	-4	3,857	-0.10%
2018/05/21	8	12.38	11	12.44	12.50	-3	3,949	-0.08%
2018/05/18	12	12.35	1	12.30	12.25	11	3,959	0.28%
2018/05/17	1	12.40	8	12.40	12.40	-7	3,962	-0.18%
2018/05/16	0	0.00	4	12.35	12.25	-4	3,909	-0.10%
2018/05/15	1	12.35	0	0.00	12.20	1	3,879	0.03%
2018/05/14	4	12.13	3	12.05	12.25	1	3,949	0.03%
2018/05/11	8	12.14	1	12.15	11.95	7	3,894	0.18%
2018/05/10	0	0.00	1	11.80	11.80	-1	3,763	-0.03%
2018/05/09	5	11.65	0	0.00	11.65	5	3,801	0.13%
2018/05/08	1	11.60	9	11.43	11.65	-8	3,953	-0.20%
2018/05/07	2	11.15	0	0.00	11.15	2	3,898	0.05%
2018/05/03	2	11.20	20	11.22	11.15	-18	3,972	-0.45%
2018/05/02	2	10.95	8	11.00	10.95	-6	3,881	-0.15%
2018/04/27	17	10.99	10	11.05	10.95	7	4,028	0.17%
2018/04/26	4	11.00	0	0.00	10.90	4	4,139	0.10%
2018/04/24	4	11.23	2	11.50	11.25	2	4,402	0.05%
2018/04/23	0	0.00	10	11.15	11.10	-10	4,370	-0.23%
2018/04/20	10	11.03	0	0.00	11.00	10	4,433	0.23%
2018/04/18	2	10.90	0	0.00	10.90	2	4,791	0.04%
2018/04/17	5	11.00	0	0.00	10.95	5	4,980	0.10%
2018/04/16	2	11.20	0	0.00	11.20	2	5,326	0.04%
2018/04/13	0	11.35	0	0.00	11.40	0	5,556	0.00%
2018/04/11	0	0.00	2	11.45	11.35	-2	7,074	-0.03%
2018/04/10	2	11.25	0	0.00	11.25	2	7,394	0.03%
2018/04/09	1	11.40	3	11.45	11.40	-2	7,521	-0.03%
2018/04/02	3	11.75	4	11.70	11.50	-1	7,518	-0.01%
2018/03/31	0	0.00	10	11.35	11.40	-10	7,419	-0.13%
2018/03/29	0	0.00	2	11.45	11.45	-2	7,401	-0.03%
2018/03/27	0	0.00	1	11.55	11.30	-1	7,335	-0.01%
2018/03/23	1	11.20	2	11.25	11.15	-1	7,383	-0.01%
2018/03/21	14	11.74	6	11.58	11.60	8	7,332	0.11%
2018/03/20	2	11.40	0	0.00	11.40	2	7,201	0.03%
2018/03/16	4	11.83	0	0.00	11.75	4	7,160	0.06%
2018/03/15	1	12.00	3	12.02	11.90	-2	7,164	-0.03%
2018/03/13	0	0.00	3	11.95	11.85	-3	7,252	-0.04%
2018/03/12	2	11.80	1	12.00	11.90	1	7,235	0.01%
2018/03/09	14	11.95	21	11.88	11.80	-7	7,196	-0.10%
2018/03/08	17	11.77	15	11.70	11.65	2	7,025	0.03%
2018/03/06	0	11.40	0	0.00	11.45	0	6,981	0.00%
2018/03/05	4	11.45	10	11.53	11.25	-6	7,105	-0.08%
2018/03/02	0	0.00	1	11.40	11.40	-1	7,130	-0.01%
2018/02/27	0	11.40	3	11.48	11.40	-3	7,166	-0.04%
2018/02/26	2	11.30	0	0.00	11.25	2	7,109	0.03%
2018/02/23	25	11.55	26	11.54	11.40	-1	7,145	-0.01%
2018/02/22	7	11.21	0	0.00	11.20	7	7,097	0.10%
2018/02/21	110	11.25	119	11.22	11.30	-9	7,163	-0.13%	大買/大賣/
2018/02/12	4	10.78	0	0.00	10.60	4	7,023	0.06%
2018/02/09	4	10.17	0	0.00	10.75	4	6,977	0.06%
2018/02/07	8	11.23	3	11.35	11.05	5	6,926	0.07%
2018/02/06	19	10.90	36	11.09	10.85	-17	6,946	-0.24%
2018/02/02	4	12.44	0	0.00	12.45	4	6,799	0.06%
2018/02/01	10	13.15	11	13.24	12.85	-1	6,761	-0.01%
2018/01/31	25	12.91	39	13.02	13.05	-14	6,776	-0.21%
2018/01/30	1	12.65	0	0.00	12.65	1	6,614	0.02%
2018/01/29	15	12.90	15	12.75	12.60	0	6,553	0.00%
2018/01/26	1	12.50	1	12.75	12.75	0	6,514	0.00%
2018/01/25	5	12.80	13	12.82	12.60	-8	6,466	-0.12%
2018/01/24	10	12.55	5	12.70	12.55	5	6,401	0.08%
2018/01/23	3	12.62	10	12.75	12.55	-7	6,370	-0.11%
2018/01/22	10	12.45	10	12.46	12.60	0	6,293	0.00%
2018/01/19	10	12.38	10	12.60	12.40	0	6,280	0.00%
2018/01/18	40	12.78	60	12.86	12.50	-20	6,271	-0.32%
2018/01/17	19	12.50	4	12.51	12.45	15	6,067	0.25%
2018/01/16	4	12.44	10.2	12.45	12.40	-6.2	5,996	-0.10%
2018/01/15	18	12.41	4	12.55	12.20	14	5,924	0.24%
2018/01/12	4	12.95	2	13.15	12.80	2	5,731	0.03%
2018/01/11	10	13.20	14	13.04	12.95	-4	5,662	-0.07%
2018/01/10	13	13.17	4	13.15	13.05	9	5,506	0.16%
2018/01/09	27	12.77	19	12.80	12.80	8	5,365	0.15%
2018/01/08	104	13.23	87	13.22	13.15	17	5,139	0.33%	大買/
2018/01/05	19.2	12.28	19	12.14	12.80	0.2	4,280	0.00%
2018/01/04	12	11.34	60	11.29	11.65	-48	3,617	-1.33%
2018/01/03	46	11.00	26	11.11	10.95	20	3,259	0.61%
2018/01/02	1	10.60	0	0.00	10.70	1	3,125	0.03%