鄉林 (5531)-美商高盛券商分點個股進出

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

鄉林

(5531)

可現股當沖

股價
14.30
漲跌
▲0.85
漲幅
+6.32%
成交量
60,600張
產業
上市營建類股
110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

鄉林 (5531)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/03	206	13.91	263	13.82	14.30	-57	3,900	-1.46%	大買/大賣/
2024/05/02	15	12.83	150	12.80	13.45	-135	2,894	-4.66%	大賣/鉅額交易
2024/04/30	257	12.40	39	12.79	12.25	218	2,646	8.24%	大買/鉅額交易
2024/04/29	0	0.00	273	12.80	13.00	-273	2,199	-12.41%	大賣/鉅額交易
2024/04/26	36	11.46	77	11.29	11.85	-41	1,966	-2.09%
2024/04/25	200	10.99	173	11.31	10.80	27	1,758	1.54%	大買/大賣/
2024/04/24	23	11.14	126	11.19	11.20	-103	1,638	-6.29%	大賣/鉅額交易
2024/04/23	9	10.62	7	10.64	10.85	2	1,487	0.13%
2024/04/22	284	10.91	306	11.11	10.80	-22	1,418	-1.55%	大買/大賣/
2024/04/19	177	10.56	196	10.98	10.50	-19	1,165	-1.63%	大買/大賣/
2024/04/18	26	10.29	29	10.26	10.75	-3	947	-0.32%
2024/04/17	29	9.75	7	9.66	9.81	22	847	2.59%
2024/04/16	6	9.62	71	9.62	9.48	-65	847	-7.67%
2024/04/15	2	9.87	25	9.82	9.80	-23	835	-2.75%
2024/04/12	3	10.01	49	9.90	9.90	-46	848	-5.42%
2024/04/11	1	10.15	12	10.16	10.00	-11	826	-1.33%
2024/04/10	6	10.20	73	10.18	10.05	-67	800	-8.37%
2024/04/08	4	9.83	3	9.95	9.91	1	756	0.13%
2024/04/03	2	9.82	66	9.82	9.75	-64	749	-8.54%
2024/04/02	3	9.85	7	9.75	9.81	-4	743	-0.54%
2024/04/01	1	9.75	21	9.74	9.74	-20	739	-2.70%
2024/03/29	5	9.64	10	9.67	9.61	-5	731	-0.68%
2024/03/28	4	9.80	10	9.78	9.74	-6	734	-0.82%
2024/03/27	7	9.71	72	9.75	9.73	-65	736	-8.83%
2024/03/26	6	9.54	22	9.50	9.46	-16	722	-2.22%
2024/03/22	9	9.46	35	9.45	9.40	-26	724	-3.59%
2024/03/21	3	9.52	40	9.48	9.45	-37	725	-5.10%
2024/03/20	4	9.40	37	9.38	9.38	-33	744	-4.44%
2024/03/19	0	0.00	20	9.51	9.48	-20	746	-2.68%
2024/03/18	0	0.00	26	9.58	9.57	-26	762	-3.41%
2024/03/15	1	9.66	24	9.66	9.63	-23	767	-3.00%
2024/03/14	2	9.75	7	9.73	9.72	-5	769	-0.65%
2024/03/13	0	0.00	8	9.73	9.72	-8	771	-1.04%
2024/03/12	7	9.82	8	9.78	9.77	-1	771	-0.13%
2024/03/11	46	9.72	39	9.70	9.72	7	773	0.91%
2024/03/08	7	9.71	22	9.70	9.66	-15	776	-1.93%
2024/03/07	1	9.72	39	9.74	9.73	-38	776	-4.89%
2024/03/06	1	9.72	9	9.74	9.76	-8	778	-1.03%
2024/03/05	0	0.00	28	9.75	9.71	-28	776	-3.60%
2024/03/04	0	0.00	16	9.83	9.81	-16	771	-2.07%
2024/03/01	7	9.81	36	9.80	9.80	-29	771	-3.76%
2024/02/29	58	9.81	15	9.92	9.89	43	767	5.60%
2024/02/27	24	10.10	110	9.98	9.93	-86	751	-11.44%	大賣/
2024/02/26	50	10.14	1	10.20	10.10	49	750	6.53%
2024/02/23	25	10.15	13	10.20	10.15	12	778	1.54%
2024/02/22	55	10.30	1	10.30	10.30	54	778	6.94%
2024/02/21	12	10.35	5	10.38	10.40	7	838	0.83%
2024/02/20	41	10.35	38	10.45	10.40	3	979	0.31%
2024/02/19	81	10.54	4	10.40	10.50	77	976	7.89%
2024/02/16	2	10.30	53	10.31	10.30	-51	960	-5.31%
2024/02/15	1	10.25	14	10.16	10.30	-13	959	-1.36%
2024/02/05	0	0.00	51	10.31	10.25	-51	957	-5.33%
2024/02/02	92	10.51	2	10.40	10.50	90	946	9.51%
2024/02/01	58	10.36	3	10.38	10.30	55	929	5.92%
2024/01/31	11	10.25	0	0.00	10.30	11	911	1.21%
2024/01/30	0	0.00	4	10.33	10.25	-4	910	-0.44%
2024/01/29	2	10.35	2	10.40	10.45	0	911	0.00%
2024/01/25	8	10.40	5	10.40	10.40	3	928	0.32%
2024/01/24	21	10.40	4	10.34	10.35	17	933	1.82%
2024/01/23	21	10.25	3	10.27	10.25	18	932	1.93%
2024/01/22	10	10.25	37	10.25	10.25	-27	933	-2.89%
2024/01/19	0	0.00	52	10.36	10.25	-52	935	-5.56%
2024/01/18	11	10.15	3	10.18	10.15	8	947	0.84%
2024/01/17	0	0.00	34	10.12	10.10	-34	971	-3.50%
2024/01/16	93	10.30	20	10.36	10.25	73	956	7.63%
2024/01/15	0	0.00	30	10.61	10.50	-30	944	-3.18%
2024/01/12	1	10.70	11	10.75	10.60	-10	948	-1.05%
2024/01/11	0	0.00	54	10.53	10.70	-54	925	-5.83%
2024/01/10	0	0.00	54	10.43	10.30	-54	912	-5.92%
2024/01/09	0	0.00	10	10.74	10.65	-10	902	-1.11%
2024/01/08	1	11.00	41	10.85	10.75	-40	899	-4.45%
2024/01/05	10	10.55	3	10.48	10.55	7	881	0.79%
2024/01/02	0	0.00	1	10.70	10.65	-1	886	-0.11%
2023/12/28	6	10.50	0	0.00	10.55	6	878	0.68%
2023/12/27	0	0.00	1	10.65	10.65	-1	869	-0.11%
2023/12/25	6	10.70	53	10.55	10.60	-47	872	-5.39%
2023/12/22	0	0.00	31	10.81	10.70	-31	865	-3.58%
2023/12/21	55	11.05	4	10.90	10.90	51	858	5.94%
2023/12/20	0	0.00	59	10.80	11.00	-59	847	-6.97%
2023/12/19	0	0.00	12	10.80	10.80	-12	839	-1.43%
2023/12/18	1	11.15	0	0.00	10.85	1	835	0.12%
2023/12/15	64	11.10	78	10.95	10.95	-14	829	-1.69%
2023/12/14	10	11.05	8	11.03	11.05	2	808	0.25%
2023/12/13	26	11.02	34	10.92	11.05	-8	792	-1.01%
2023/12/12	0	0.00	38	10.61	10.50	-38	766	-4.96%
2023/12/08	0	0.00	5	10.81	10.85	-5	755	-0.66%
2023/12/07	0	0.00	20	10.86	10.70	-20	752	-2.66%
2023/12/06	35	10.95	0	0.00	10.95	35	752	4.65%
2023/12/05	8	10.83	0	0.00	10.75	8	748	1.07%
2023/12/04	42	10.81	0	0.00	10.70	42	741	5.66%
2023/12/01	18	10.92	10	10.95	10.90	8	737	1.08%
2023/11/30	21	10.77	14	10.80	10.75	7	733	0.95%
2023/11/29	15	10.88	9	10.80	10.75	6	734	0.82%
2023/11/28	43	10.90	0	0.00	10.90	43	736	5.84%
2023/11/27	10	10.80	37	10.86	10.75	-27	734	-3.68%
2023/11/24	68	10.98	13	11.01	10.95	55	729	7.54%
2023/11/23	31	11.30	4	11.25	11.30	27	714	3.78%
2023/11/22	0	0.00	2	11.45	11.15	-2	694	-0.29%
2023/11/21	65	11.01	13	11.05	11.20	52	664	7.83%
2023/11/20	26	11.17	48	11.24	11.10	-22	642	-3.43%
2023/11/17	33	10.97	53	11.37	11.10	-20	574	-3.48%
2023/11/16	48	10.51	42	10.51	10.55	6	439	1.37%
2023/11/15	29	10.20	0	0.00	10.20	29	424	6.82%
2023/11/14	26	10.07	0	0.00	10.05	26	427	6.09%
2023/11/13	4	10.05	8	10.15	10.10	-4	431	-0.93%
2023/11/10	0	0.00	4	10.28	10.20	-4	431	-0.93%
2023/11/09	4	10.20	4	10.25	10.20	0	434	0.00%
2023/11/08	6	10.50	0	0.00	10.50	6	442	1.36%
2023/11/07	4	10.55	3	10.48	10.40	1	447	0.22%
2023/11/06	3	10.50	22	10.50	10.60	-19	458	-4.15%
2023/11/03	8	10.69	0	0.00	10.55	8	458	1.75%
2023/11/02	24	10.58	33	10.67	10.60	-9	458	-1.96%
2023/11/01	34	10.40	3	10.40	10.45	31	448	6.90%
2023/10/31	25	10.21	0	0.00	10.15	25	448	5.57%
2023/10/30	21	10.30	0	0.00	10.30	21	457	4.60%
2023/10/27	14	10.30	0	0.00	10.30	14	457	3.06%
2023/10/26	11	10.75	54	10.86	10.45	-43	456	-9.41%
2023/10/25	108	10.46	0	0.00	10.55	108	431	25.02%	大買/鉅額交易
2023/10/24	2	10.15	0	0.00	10.15	2	414	0.48%
2023/10/23	21	10.20	1	10.15	10.15	20	439	4.55%
2023/10/20	8	10.03	22	9.90	10.15	-14	440	-3.18%
2023/10/19	3	9.97	50	9.94	9.94	-47	449	-10.46%
2023/10/18	14	9.96	22	9.95	9.94	-8	460	-1.74%
2023/10/17	12	9.96	8	9.99	9.95	4	466	0.86%
2023/10/16	10	10.04	13	10.06	10.05	-3	484	-0.62%
2023/10/13	20	10.12	11	10.07	10.05	9	515	1.75%
2023/10/12	16	9.96	14	9.99	10.00	2	520	0.38%
2023/10/11	17	9.92	24	9.89	9.88	-7	536	-1.31%
2023/10/06	19	9.80	8	9.77	9.75	11	548	2.00%
2023/10/05	3	9.64	11	9.62	9.62	-8	568	-1.41%
2023/10/04	4	9.62	10	9.62	9.58	-6	587	-1.02%
2023/10/03	3	9.69	12	9.67	9.68	-9	593	-1.52%
2023/10/02	0	0.00	18	9.77	9.71	-18	623	-2.89%
2023/09/28	17	9.83	10	9.78	9.84	7	642	1.09%
2023/09/27	13	9.65	7	9.61	9.62	6	654	0.92%
2023/09/26	3	9.53	2	9.57	9.60	1	677	0.15%
2023/09/25	6	9.64	2	9.59	9.62	4	688	0.58%
2023/09/22	3	9.61	7	9.60	9.60	-4	704	-0.57%
2023/09/21	19	9.63	23	9.61	9.55	-4	723	-0.55%
2023/09/20	6	9.82	0	0.00	9.72	6	740	0.81%
2023/09/19	3	9.89	0	0.00	9.79	3	782	0.38%
2023/09/18	1	9.74	0	0.00	9.74	1	837	0.12%
2023/09/15	19	9.71	0	0.00	9.73	19	877	2.16%
2023/09/14	2	9.76	0	0.00	9.75	2	908	0.22%
2023/09/13	24	9.79	0	0.00	9.77	24	936	2.56%
2023/09/12	5	9.64	0	0.00	9.58	5	979	0.51%
2023/09/11	10	9.72	117	9.63	9.59	-107	1,048	-10.20%	大賣/鉅額交易
2023/09/08	4	9.69	0	0.00	9.63	4	1,091	0.37%
2023/09/07	5	9.68	6	9.69	9.69	-1	1,148	-0.09%
2023/09/06	0	0.00	30	9.68	9.67	-30	1,224	-2.45%
2023/09/05	0	0.00	1	9.83	9.83	-1	1,313	-0.08%
2023/09/04	1	9.91	0	0.00	9.91	1	1,453	0.07%
2023/09/01	16	9.58	24	9.69	9.72	-8	1,665	-0.48%
2023/08/31	6	9.55	38	9.52	9.52	-32	1,836	-1.74%
2023/08/30	1	9.60	5	9.55	9.53	-4	1,865	-0.21%
2023/08/29	9	9.51	18	9.48	9.48	-9	1,896	-0.47%
2023/08/28	24	9.49	18	9.46	9.36	6	1,923	0.31%
2023/08/25	14	9.54	7	9.55	9.50	7	1,994	0.35%
2023/08/24	8	9.42	4	9.48	9.39	4	2,029	0.20%
2023/08/23	16	9.42	0	0.00	9.35	16	2,087	0.77%
2023/08/22	21	9.39	34	9.43	9.34	-13	2,203	-0.59%
2023/08/21	31	9.66	9	9.63	9.62	22	2,358	0.93%
2023/08/18	20	9.76	18	9.69	9.65	2	2,660	0.08%
2023/08/17	22	9.74	4	9.61	9.74	18	2,961	0.61%
2023/08/16	2	9.75	45	9.69	9.69	-43	3,127	-1.38%
2023/08/15	49	9.89	7	9.83	9.89	42	3,194	1.31%
2023/08/14	37	9.75	45	9.74	9.68	-8	3,227	-0.25%
2023/08/11	51	9.98	0	0.00	9.98	51	3,276	1.56%
2023/08/10	17	9.93	29	9.88	9.90	-12	3,368	-0.36%
2023/08/09	18	10.12	0	0.00	10.15	18	3,508	0.51%
2023/08/08	27	10.11	66	10.03	10.05	-39	3,675	-1.06%
2023/08/07	7	10.14	5	10.08	10.15	2	3,705	0.05%
2023/08/04	39	10.14	0	0.00	10.20	39	3,710	1.05%
2023/08/02	15	10.12	3	10.05	10.05	12	3,734	0.32%
2023/08/01	10	10.29	29	10.21	10.20	-19	3,730	-0.51%
2023/07/31	47	10.34	20	10.32	10.30	27	3,727	0.72%
2023/07/28	9	10.25	19	10.22	10.20	-10	3,721	-0.27%
2023/07/27	19	10.25	38	10.22	10.25	-19	3,723	-0.51%
2023/07/26	0	0.00	92	10.17	10.05	-92	3,723	-2.47%
2023/07/25	1	9.90	43	9.87	9.86	-42	3,701	-1.13%
2023/07/24	0	0.00	84	9.88	9.77	-84	3,695	-2.27%
2023/07/21	0	0.00	81	10.01	10.05	-81	3,679	-2.20%
2023/07/20	28	10.08	8	10.09	10.10	20	3,671	0.54%
2023/07/19	32	10.05	38	10.01	9.93	-6	3,667	-0.16%
2023/07/18	230	10.00	57	10.08	9.99	173	3,650	4.74%	大買/鉅額交易
2023/07/17	0	0.00	186	10.29	10.20	-186	3,624	-5.13%	大賣/鉅額交易
2023/07/14	76	10.58	174	10.55	10.50	-98	3,623	-2.70%	大賣/
2023/07/13	71	10.21	66	10.20	10.20	5	3,623	0.14%
2023/07/12	58	10.14	14	10.23	10.15	44	3,648	1.21%
2023/07/11	35	10.48	52	10.44	10.35	-17	3,647	-0.47%
2023/07/10	36	10.36	4	10.40	10.35	32	3,661	0.87%
2023/07/07	124	10.42	12	10.49	10.45	112	3,678	3.04%	大買/鉅額交易
2023/07/06	214	10.68	39	10.64	10.70	175	3,695	4.74%	大買/鉅額交易
2023/07/05	164	10.72	10	10.69	10.70	154	3,727	4.13%	大買/鉅額交易
2023/07/04	106	10.80	149	10.82	10.80	-43	3,708	-1.16%	大買/大賣/
2023/07/03	82	10.98	41	10.95	10.95	41	3,681	1.11%
2023/06/30	100	11.00	80	11.02	11.05	20	3,669	0.55%
2023/06/29	49	10.92	27	10.96	10.90	22	3,656	0.60%
2023/06/28	92	11.07	21	11.11	11.05	71	3,637	1.95%
2023/06/27	318	11.06	52	11.16	11.05	266	3,617	7.35%	大買/鉅額交易
2023/06/26	201	11.29	112	11.42	11.30	89	3,574	2.49%	大買/大賣/
2023/06/21	0	0.00	33	12.00	11.75	-33	3,519	-0.94%
2023/06/20	14	11.99	35	12.01	12.00	-21	3,479	-0.60%
2023/06/19	26	11.80	40	11.97	11.80	-14	3,448	-0.41%
2023/06/16	119	11.82	105	11.89	11.90	14	3,421	0.41%	大買/大賣/
2023/06/15	97	11.77	54	11.81	11.70	43	3,372	1.28%
2023/06/14	57	11.84	60	11.97	11.80	-3	3,305	-0.09%
2023/06/13	50	12.18	96	12.14	12.00	-46	3,260	-1.41%
2023/06/12	59	12.11	86	12.22	11.95	-27	3,204	-0.84%
2023/06/09	93	12.80	70	13.12	12.70	23	3,130	0.73%
2023/06/08	36	13.00	106	13.06	12.85	-70	3,038	-2.30%	大賣/
2023/06/07	18	12.17	210	12.83	13.30	-192	2,899	-6.62%	大賣/鉅額交易
2023/06/06	64	12.30	75	12.48	12.35	-11	2,685	-0.41%
2023/06/05	59	11.93	9	11.94	11.90	50	2,511	1.99%
2023/06/02	49	11.89	20	11.86	11.90	29	2,484	1.17%
2023/06/01	32	11.87	41	11.89	11.85	-9	2,454	-0.37%
2023/05/31	7	12.01	32	12.05	12.00	-25	2,425	-1.03%
2023/05/30	24	11.71	5	11.80	11.75	19	2,352	0.81%
2023/05/29	2	11.80	15	12.09	11.80	-13	2,317	-0.56%
2023/05/26	12	11.95	69	12.36	11.85	-57	2,261	-2.52%
2023/05/25	1	12.75	43	12.55	12.45	-42	2,157	-1.95%
2023/05/24	23	12.23	35	11.80	12.95	-12	1,995	-0.60%
2023/05/23	28	11.99	54	11.98	11.80	-26	1,692	-1.54%
2023/05/22	0	0.00	20	11.55	11.90	-20	1,391	-1.44%
2023/05/19	41	10.65	39	10.91	10.85	2	1,220	0.16%
2023/05/18	48	10.73	7	10.71	10.70	41	1,152	3.56%
2023/05/17	0	0.00	14	11.06	10.85	-14	1,115	-1.25%
2023/05/16	0	0.00	25	11.34	11.00	-25	1,056	-2.37%
2023/05/15	39	10.68	78	10.98	11.15	-39	956	-4.08%
2023/05/12	40	10.43	29	10.69	10.50	11	811	1.36%
2023/05/11	21	9.97	7	10.03	9.78	14	641	2.18%
2023/05/10	0	0.00	4	10.34	10.35	-4	605	-0.66%
2023/05/09	75	10.30	3	9.99	10.35	72	593	12.13%
2023/05/08	38	9.99	18	9.97	9.96	20	562	3.56%
2023/05/05	0	0.00	3	9.90	9.86	-3	554	-0.54%
2023/05/04	0	0.00	2	9.95	9.92	-2	554	-0.36%
2023/05/03	0	0.00	37	9.95	9.96	-37	553	-6.69%
2023/05/02	2	9.88	2	9.77	9.98	0	550	0.00%
2023/04/28	0	0.00	4	9.65	9.66	-4	542	-0.74%
2023/04/27	5	9.71	0	0.00	9.68	5	540	0.93%
2023/04/26	6	9.71	17	9.71	9.70	-11	540	-2.04%
2023/04/25	2	9.80	37	9.74	9.67	-35	535	-6.53%
2023/04/24	6	9.78	51	9.82	9.88	-45	530	-8.48%
2023/04/21	14	9.78	0	0.00	9.71	14	526	2.66%
2023/04/20	18	9.92	30	9.91	9.90	-12	520	-2.31%
2023/04/19	2	10.01	0	0.00	10.00	2	511	0.39%
2023/04/18	1	10.20	0	0.00	10.10	1	497	0.20%
2023/04/17	1	10.35	283	10.34	10.35	-282	473	-59.51%	大賣/鉅額交易
2023/04/14	7	9.87	0	0.00	10.15	7	431	1.62%
2023/04/13	21	9.97	4	9.93	9.94	17	407	4.18%
2023/04/12	0	0.00	5	9.83	9.86	-5	374	-1.34%
2023/04/11	1	9.90	18	9.83	9.69	-17	349	-4.87%
2023/03/29	0	0.00	1	9.08	9.09	-1	244	-0.41%
2023/03/23	8	9.10	0	0.00	9.08	8	246	3.25%
2023/03/20	0	0.00	3	9.10	9.09	-3	245	-1.22%
2023/03/16	0	0.00	4	9.04	9.06	-4	243	-1.64%
2023/03/13	0	0.00	22	9.12	9.14	-22	240	-9.14%
2023/03/10	28	9.18	63	9.14	9.14	-35	239	-14.63%
2023/03/09	0	0.00	46	9.37	9.28	-46	239	-19.24%
2023/03/07	9	9.40	0	0.00	9.37	9	235	3.83%
2023/03/06	12	9.38	0	0.00	9.34	12	234	5.11%
2023/03/02	2	9.22	13	9.20	9.21	-11	255	-4.30%
2023/03/01	2	9.20	0	0.00	9.21	2	254	0.79%
2023/02/24	8	9.38	0	0.00	9.36	8	248	3.22%
2023/02/23	2	9.40	0	0.00	9.33	2	243	0.82%
2023/02/21	3	9.14	0	0.00	9.13	3	231	1.29%
2023/02/17	0	0.00	13	9.11	9.10	-13	227	-5.71%
2023/02/16	22	9.10	24	9.10	9.13	-2	223	-0.89%
2023/02/13	1	9.12	0	0.00	9.12	1	219	0.46%
2023/02/10	0	0.00	3	9.15	9.14	-3	219	-1.37%
2023/02/08	0	0.00	5	9.19	9.18	-5	211	-2.37%
2023/02/06	0	0.00	4	9.24	9.22	-4	211	-1.89%
2023/02/01	0	0.00	9	9.23	9.22	-9	215	-4.17%
2023/01/30	3	9.25	0	0.00	9.17	3	214	1.40%
2023/01/17	2	9.18	2	9.17	9.18	0	215	0.00%
2023/01/16	6	9.18	0	0.00	9.17	6	217	2.76%
2023/01/13	3	9.22	0	0.00	9.19	3	217	1.38%
2023/01/12	0	0.00	7	9.20	9.19	-7	220	-3.18%
2023/01/11	4	9.17	1	9.16	9.20	3	220	1.36%
2023/01/10	3	9.29	0	0.00	9.28	3	218	1.37%
2023/01/09	2	9.26	0	0.00	9.24	2	218	0.91%
2023/01/06	2	9.23	0	0.00	9.21	2	221	0.90%
2023/01/05	1	9.22	0	0.00	9.20	1	227	0.44%
2022/12/23	3	9.25	0	0.00	9.25	3	322	0.93%
2022/12/22	2	9.29	0	0.00	9.29	2	332	0.60%
2022/12/20	4	9.27	0	0.00	9.28	4	342	1.17%
2022/12/16	2	9.31	22	9.30	9.29	-20	352	-5.68%
2022/12/15	2	9.40	20	9.37	9.36	-18	361	-4.99%
2022/12/14	3	9.49	0	0.00	9.45	3	364	0.82%
2022/12/08	0	0.00	2	9.45	9.43	-2	371	-0.54%
2022/12/07	0	0.00	2	9.53	9.47	-2	372	-0.54%
2022/12/05	11	9.69	0	0.00	9.75	11	371	2.96%
2022/12/02	0	0.00	1	9.69	9.69	-1	367	-0.27%
2022/12/01	1	9.59	0	0.00	9.64	1	373	0.27%
2022/11/30	4	9.49	22	9.51	9.57	-18	372	-4.83%
2022/11/29	3	9.40	0	0.00	9.39	3	370	0.81%
2022/11/28	0	0.00	33	9.29	9.38	-33	369	-8.93%
2022/11/25	0	0.00	1	9.58	9.46	-1	370	-0.27%
2022/11/24	1	9.48	0	0.00	9.45	1	355	0.28%
2022/11/22	3	9.21	10	9.20	9.23	-7	348	-2.01%
2022/11/21	0	0.00	7	9.19	9.20	-7	349	-2.00%
2022/11/18	28	9.19	22	9.15	9.18	6	352	1.70%
2022/11/17	6	9.16	2	9.11	9.12	4	348	1.15%
2022/11/16	9	9.18	1	9.16	9.12	8	346	2.31%
2022/11/15	0	0.00	2	9.19	9.21	-2	346	-0.58%
2022/11/14	0	0.00	1	9.21	9.21	-1	348	-0.29%
2022/11/11	19	9.19	0	0.00	9.18	19	346	5.49%
2022/11/10	3	9.14	0	0.00	9.16	3	345	0.87%
2022/11/09	16	9.18	0	0.00	9.18	16	352	4.54%
2022/11/08	3	9.17	0	0.00	9.17	3	354	0.85%
2022/11/07	5	9.17	0	0.00	9.18	5	355	1.41%
2022/11/03	1	9.08	0	0.00	9.12	1	361	0.28%
2022/11/02	0	0.00	2	9.09	9.07	-2	362	-0.55%
2022/11/01	11	9.12	0	0.00	9.09	11	359	3.06%
2022/10/27	5	9.14	0	0.00	9.14	5	368	1.36%
2022/10/26	11	9.12	1	9.15	9.03	10	368	2.71%
2022/10/25	18	9.18	0	0.00	9.10	18	371	4.84%
2022/10/24	23	9.17	0	0.00	9.12	23	370	6.20%
2022/10/21	17	9.10	0	0.00	9.08	17	368	4.62%
2022/10/20	2	9.06	5	9.06	9.08	-3	368	-0.81%
2022/10/19	5	9.23	6	9.23	9.14	-1	366	-0.27%
2022/10/18	5	9.26	3	9.23	9.23	2	366	0.55%
2022/10/17	3	9.24	15	9.16	9.23	-12	369	-3.25%
2022/10/14	39	9.28	0	0.00	9.30	39	370	10.53%
2022/10/13	2	9.13	11	9.09	9.08	-9	369	-2.43%
2022/10/12	4	9.15	3	9.07	9.11	1	365	0.27%
2022/10/11	6	9.32	3	9.15	9.10	3	368	0.81%
2022/10/07	19	9.63	0	0.00	9.58	19	362	5.25%
2022/10/06	13	9.59	0	0.00	9.58	13	356	3.65%
2022/10/05	6	9.52	1	9.38	9.55	5	355	1.41%
2022/10/04	2	9.42	3	9.45	9.38	-1	358	-0.28%
2022/10/03	2	9.53	1	9.42	9.42	1	353	0.28%
2022/09/30	8	9.09	0	0.00	9.64	8	335	2.39%
2022/09/29	3	9.05	1	9.01	9.01	2	300	0.67%
2022/09/28	5	9.01	1	8.98	9.01	4	292	1.37%
2022/09/27	3	9.06	0	0.00	9.05	3	290	1.03%
2022/09/26	3	9.04	67	9.00	9.03	-64	293	-21.81%
2022/09/23	3	9.13	0	0.00	9.12	3	290	1.03%
2022/09/22	9	9.11	15	9.07	9.13	-6	294	-2.04%
2022/09/21	8	9.01	51	9.01	9.02	-43	285	-15.07%
2022/09/20	1	9.00	46	9.00	9.02	-45	282	-15.93%
2022/09/19	2	9.04	30	9.01	9.02	-28	295	-9.46%
2022/09/16	3	9.03	7	9.03	9.05	-4	305	-1.31%
2022/09/15	6	9.05	0	0.00	9.05	6	310	1.93%
2022/09/14	4	9.04	15	9.04	9.04	-11	309	-3.55%
2022/09/13	4	9.15	0	0.00	9.15	4	317	1.26%
2022/09/12	0	0.00	6	9.12	9.11	-6	321	-1.87%
2022/09/08	0	0.00	2	9.06	9.06	-2	322	-0.62%
2022/09/07	0	0.00	3	9.03	9.05	-3	323	-0.93%
2022/09/06	1	9.10	0	0.00	9.08	1	320	0.31%
2022/09/05	2	9.13	0	0.00	9.10	2	320	0.62%
2022/08/31	1	9.16	0	0.00	9.27	1	326	0.31%
2022/08/30	17	9.19	0	0.00	9.19	17	334	5.09%
2022/08/29	1	9.20	0	0.00	9.13	1	333	0.30%
2022/08/24	2	9.12	0	0.00	9.13	2	336	0.59%
2022/08/22	7	9.14	4	9.11	9.11	3	336	0.89%
2022/08/19	0	0.00	3	9.11	9.11	-3	336	-0.89%
2022/08/17	0	0.00	54	9.10	9.11	-54	337	-15.99%
2022/08/16	0	0.00	5	9.09	9.10	-5	335	-1.49%
2022/08/15	0	0.00	3	9.13	9.15	-3	330	-0.91%
2022/08/12	0	0.00	11	9.12	9.12	-11	331	-3.31%
2022/08/11	0	0.00	9	9.10	9.11	-9	334	-2.69%
2022/08/10	0	0.00	12	9.08	9.08	-12	339	-3.54%
2022/08/09	0	0.00	5	9.11	9.11	-5	342	-1.46%
2022/08/08	0	0.00	9	9.07	9.13	-9	345	-2.61%
2022/08/05	6	9.17	5	9.17	9.19	1	351	0.28%
2022/08/04	0	0.00	5	9.06	9.13	-5	370	-1.35%
2022/08/03	0	0.00	6	9.12	9.12	-6	371	-1.62%
2022/08/02	0	0.00	4	9.18	9.17	-4	391	-1.02%
2022/08/01	2	9.27	6	9.29	9.33	-4	401	-1.00%
2022/07/29	4	9.30	11	9.22	9.20	-7	399	-1.75%
2022/07/28	1	9.32	3	9.26	9.22	-2	399	-0.50%
2022/07/27	10	9.29	5	9.26	9.26	5	403	1.24%
2022/07/26	4	9.31	9	9.27	9.29	-5	404	-1.24%
2022/07/25	13	9.28	3	9.26	9.27	10	405	2.46%
2022/07/22	3	9.28	4	9.27	9.30	-1	407	-0.25%
2022/07/21	0	0.00	4	9.27	9.35	-4	415	-0.96%
2022/07/20	1	9.40	62	9.29	9.22	-61	416	-14.65%
2022/07/19	1	9.42	1	9.40	9.34	0	428	0.00%
2022/07/18	19	9.37	15	9.20	9.37	4	430	0.93%
2022/07/15	1	9.20	17	9.17	9.20	-16	426	-3.75%
2022/07/14	15	9.21	6	9.21	9.23	9	425	2.12%
2022/07/13	7	9.13	11	9.11	9.14	-4	428	-0.93%
2022/07/12	0	0.00	34	9.11	9.03	-34	435	-7.81%
2022/07/11	2	9.30	26	9.29	9.35	-24	427	-5.62%
2022/07/08	0	0.00	34	9.36	9.34	-34	428	-7.94%
2022/07/07	3	9.40	17	9.34	9.36	-14	428	-3.26%
2022/07/06	0	0.00	41	9.32	9.30	-41	432	-9.47%
2022/07/05	13	9.55	23	9.49	9.51	-10	443	-2.26%
2022/07/04	0	0.00	44	9.29	9.27	-44	443	-9.93%
2022/07/01	0	0.00	68	9.34	9.28	-68	452	-15.04%
2022/06/30	13	9.55	76	9.49	9.49	-63	452	-13.92%
2022/06/29	2	9.84	29	9.79	9.74	-27	456	-5.91%
2022/06/28	0	0.00	25	9.96	9.93	-25	464	-5.38%
2022/06/27	7	9.98	21	10.01	10.10	-14	496	-2.82%
2022/06/24	24	9.73	29	9.70	9.75	-5	481	-1.04%
2022/06/23	8	9.66	31	9.61	9.65	-23	476	-4.83%
2022/06/22	3	9.43	30	9.50	9.43	-27	477	-5.66%
2022/06/21	3	9.61	44	9.55	9.61	-41	492	-8.33%
2022/06/20	4	9.44	18	9.39	9.31	-14	515	-2.72%
2022/06/17	0	0.00	26	9.53	9.52	-26	562	-4.62%
2022/06/16	0	0.00	20	9.75	9.65	-20	580	-3.44%
2022/06/15	0	0.00	19	9.58	9.72	-19	625	-3.04%
2022/06/14	0	0.00	21	9.46	9.44	-21	636	-3.30%
2022/06/13	1	9.65	76	9.60	9.55	-75	641	-11.69%
2022/06/10	0	0.00	18	9.73	9.88	-18	641	-2.81%
2022/06/09	0	0.00	15	9.75	9.72	-15	649	-2.31%
2022/06/08	1	9.92	15	9.80	9.84	-14	652	-2.15%
2022/06/07	8	9.63	16	9.62	9.62	-8	651	-1.23%
2022/06/06	2	9.58	18	9.64	9.64	-16	662	-2.42%
2022/06/02	5	9.71	15	9.69	9.69	-10	681	-1.47%
2022/06/01	0	0.00	16	9.83	9.83	-16	707	-2.26%
2022/05/31	1	9.74	12	9.81	9.84	-11	722	-1.52%
2022/05/30	3	9.78	16	9.78	9.81	-13	726	-1.79%
2022/05/27	6	9.73	16	9.73	9.71	-10	729	-1.37%
2022/05/26	4	9.70	16	9.72	9.70	-12	731	-1.64%
2022/05/25	7	9.59	17	9.61	9.70	-10	739	-1.35%
2022/05/24	11.1	9.66	20	9.63	9.61	-8.9	754	-1.18%
2022/05/23	12	9.76	17	9.72	9.67	-5	765	-0.65%
2022/05/20	12	9.78	7	9.78	9.80	5	777	0.64%
2022/05/19	3	9.67	8	9.59	9.68	-5	820	-0.61%
2022/05/18	0	0.00	65	9.72	9.80	-65	821	-7.91%
2022/05/17	3	9.52	3	9.51	9.52	0	826	0.00%
2022/05/16	5	9.39	6	9.38	9.36	-1	827	-0.12%
2022/05/13	0	0.00	18	9.32	9.36	-18	831	-2.17%
2022/05/12	4	9.23	25	9.33	9.23	-21	834	-2.52%
2022/05/11	0	0.00	21	9.62	9.60	-21	817	-2.57%
2022/05/10	4	9.63	17	9.77	9.71	-13	810	-1.60%
2022/05/09	11	9.92	18	9.88	9.86	-7	793	-0.88%
2022/05/06	0	0.00	22	9.99	10.05	-22	791	-2.78%
2022/05/05	15	10.11	22	10.12	10.15	-7	812	-0.86%
2022/05/04	1	10.05	24	10.03	10.05	-23	823	-2.79%
2022/05/03	11	10.06	7	10.04	10.05	4	844	0.47%
2022/04/29	0	0.00	25	10.05	10.05	-25	853	-2.93%
2022/04/28	5	10.05	7	10.00	10.00	-2	860	-0.23%
2022/04/27	0	0.00	4	9.98	10.00	-4	863	-0.46%
2022/04/26	0	0.00	12	10.15	10.20	-12	854	-1.40%
2022/04/25	7	10.06	3	10.03	10.05	4	860	0.46%
2022/04/22	8	10.25	0	0.00	10.25	8	853	0.94%
2022/04/21	5	10.38	1	10.35	10.30	4	865	0.46%
2022/04/20	1	10.40	33	10.42	10.40	-32	879	-3.64%
2022/04/19	2	10.40	1	10.45	10.40	1	885	0.11%
2022/04/18	0	0.00	42	10.30	10.30	-42	890	-4.72%
2022/04/15	0	0.00	2	10.40	10.35	-2	885	-0.23%
2022/04/14	0	0.00	13	10.49	10.50	-13	892	-1.46%
2022/04/13	0	0.00	3	10.52	10.60	-3	899	-0.33%
2022/04/12	0	0.00	10	10.44	10.40	-10	908	-1.10%
2022/04/11	27	10.73	4	10.73	10.55	23	907	2.54%
2022/04/08	13	10.94	3	10.98	11.00	10	901	1.11%
2022/04/07	1	10.85	15	11.02	10.85	-14	900	-1.55%
2022/04/06	14	11.09	2	11.00	11.20	12	898	1.34%
2022/04/01	2	11.05	7	11.00	11.10	-5	894	-0.56%
2022/03/31	2	11.10	0	0.00	11.00	2	892	0.22%
2022/03/30	794	11.07	11	10.85	11.20	783	887	88.27%	大買/鉅額交易
2022/03/29	5	10.75	3	10.72	10.70	2	858	0.23%
2022/03/28	3	10.68	5	10.66	10.70	-2	864	-0.23%
2022/03/25	2	10.95	11	10.89	10.85	-9	866	-1.04%
2022/03/24	2	11.10	5	10.98	10.95	-3	865	-0.35%
2022/03/23	91	11.27	1	11.30	11.20	90	854	10.53%
2022/03/22	182	11.28	16	11.17	11.30	166	843	19.68%	大買/鉅額交易
2022/03/21	98	10.91	3	10.82	11.10	95	808	11.75%
2022/03/18	81	10.78	2	10.55	11.05	79	805	9.81%
2022/03/17	58	10.34	1	10.30	10.45	57	778	7.32%
2022/03/16	52	10.17	45	10.10	10.10	7	787	0.89%
2022/03/15	68	10.13	0	0.00	10.10	68	788	8.62%
2022/03/14	20	10.15	0	0.00	10.10	20	791	2.53%
2022/03/11	51	10.10	0	0.00	10.00	51	805	6.33%
2022/03/10	39	10.11	0	0.00	10.15	39	808	4.82%
2022/03/09	42	9.96	0	0.00	10.00	42	812	5.17%
2022/03/08	34	9.99	0	0.00	9.85	34	829	4.10%
2022/03/07	16	10.14	38	10.09	10.10	-22	855	-2.57%
2022/03/04	15	10.50	16	10.41	10.40	-1	983	-0.10%
2022/03/03	19	10.63	0	0.00	10.60	19	991	1.92%
2022/03/02	24	10.58	0	0.00	10.65	24	1,017	2.36%
2022/03/01	1	10.55	8	10.61	10.60	-7	1,023	-0.68%
2022/02/25	33	10.59	3	10.57	10.50	30	1,032	2.91%
2022/02/24	54	10.79	13	10.67	10.60	41	1,050	3.90%
2022/02/23	54	10.97	2	10.95	10.90	52	1,044	4.98%
2022/02/22	53	10.91	22	10.86	10.85	31	1,043	2.97%
2022/02/21	89	10.87	2	10.60	11.05	87	1,050	8.28%
2022/02/18	20	10.61	26	10.58	10.60	-6	1,020	-0.59%
2022/02/17	81	10.74	0	0.00	10.65	81	1,029	7.87%
2022/02/16	46	10.61	0	0.00	10.65	46	1,046	4.40%
2022/02/15	64	10.54	3	10.50	10.55	61	1,080	5.64%
2022/02/14	40	10.54	31	10.50	10.55	9	1,111	0.81%
2022/02/11	0	0.00	95	10.69	10.70	-95	1,121	-8.47%
2022/02/10	2	10.70	0	0.00	10.70	2	1,143	0.17%
2022/02/09	0	0.00	98	10.71	10.70	-98	1,177	-8.33%
2022/02/08	34	10.83	0	0.00	10.85	34	1,183	2.87%
2022/02/07	3	10.58	30	10.68	10.70	-27	1,220	-2.21%
2022/01/26	0	0.00	105	10.22	10.20	-105	1,237	-8.48%	大賣/鉅額交易
2022/01/25	0	0.00	62	10.15	10.10	-62	1,306	-4.75%
2022/01/24	7	10.39	5	10.23	10.50	2	1,285	0.16%
2022/01/21	8	10.58	5	10.58	10.50	3	1,281	0.23%
2022/01/20	14	10.70	0	0.00	10.70	14	1,278	1.10%
2022/01/19	6	10.68	0	0.00	10.65	6	1,283	0.47%
2022/01/18	14	10.74	0	0.00	10.70	14	1,302	1.08%
2022/01/17	0	0.00	24	10.50	10.60	-24	1,302	-1.84%
2022/01/14	0	0.00	15	10.49	10.50	-15	1,307	-1.15%
2022/01/13	4	10.78	20	10.77	10.70	-16	1,303	-1.23%
2022/01/12	0	0.00	5	10.66	10.60	-5	1,292	-0.39%
2022/01/11	1	10.80	138	10.68	10.60	-137	1,292	-10.60%	大賣/鉅額交易
2022/01/10	0	0.00	103	10.66	10.65	-103	1,287	-8.00%	大賣/鉅額交易
2022/01/07	0	0.00	97	10.64	10.60	-97	1,289	-7.52%
2022/01/06	0	0.00	193	10.69	10.65	-193	1,284	-15.02%	大賣/鉅額交易
2022/01/05	0	0.00	20	10.82	10.75	-20	1,283	-1.56%
2022/01/04	0	0.00	1	10.90	10.85	-1	1,279	-0.08%
2022/01/03	0	0.00	9	10.90	10.85	-9	1,277	-0.70%
2021/12/29	2	11.05	0	0.00	11.10	2	1,281	0.16%
2021/12/27	3	11.00	0	0.00	11.05	3	1,301	0.23%
2021/12/24	0	0.00	1	11.00	10.95	-1	1,306	-0.08%
2021/12/22	0	0.00	5	11.00	11.00	-5	1,321	-0.38%
2021/12/21	0	0.00	3	10.82	10.85	-3	1,319	-0.23%
2021/12/20	0	0.00	13	10.83	10.80	-13	1,321	-0.98%
2021/12/17	5	10.88	34	10.86	10.85	-29	1,325	-2.19%
2021/12/16	0	0.00	83	10.82	10.80	-83	1,346	-6.16%
2021/12/15	0	0.00	114	10.89	10.90	-114	1,360	-8.38%	大賣/鉅額交易
2021/12/14	0	0.00	100	11.01	10.95	-100	1,351	-7.40%
2021/12/13	0	0.00	70	11.19	11.15	-70	1,353	-5.17%
2021/12/10	121	11.48	98	11.46	11.45	23	1,345	1.71%	大買/
2021/12/09	0	0.00	112	11.24	11.25	-112	1,327	-8.44%	大賣/鉅額交易
2021/12/08	1	11.35	150	11.33	11.30	-149	1,323	-11.26%	大賣/鉅額交易
2021/12/07	35	11.44	114	11.42	11.40	-79	1,318	-5.99%	大賣/
2021/12/06	1	11.35	52	11.27	11.35	-51	1,297	-3.93%
2021/12/03	0	0.00	76	11.23	11.20	-76	1,303	-5.83%
2021/12/02	27	11.43	32	11.36	11.30	-5	1,301	-0.38%
2021/12/01	154	11.39	33	11.38	11.30	121	1,297	9.32%	大買/鉅額交易
2021/11/30	1,441	10.77	4	10.81	10.75	1,437	1,259	114.09%	大買/鉅額交易
2021/11/29	39	10.71	17	10.68	10.70	22	1,115	1.97%
2021/11/26	24	10.87	111	10.88	10.80	-87	1,098	-7.92%	大賣/
2021/11/25	23	11.11	9	11.06	11.10	14	1,084	1.29%
2021/11/24	0	0.00	10	10.96	11.05	-10	1,078	-0.93%
2021/11/23	1	10.95	109	11.02	10.95	-108	1,072	-10.07%	大賣/鉅額交易
2021/11/22	37	11.20	78	11.16	11.20	-41	1,060	-3.87%
2021/11/19	58	11.17	53	11.17	11.20	5	1,090	0.46%
2021/11/18	50	11.16	31	11.16	11.15	19	1,138	1.67%
2021/11/17	47	11.28	80	11.25	11.25	-33	1,154	-2.86%
2021/11/16	2	11.55	80	11.37	11.35	-78	1,150	-6.78%
2021/11/15	1	11.70	129	11.47	11.50	-128	1,145	-11.17%	大賣/鉅額交易
2021/11/12	9	11.83	172	11.73	11.65	-163	1,128	-14.44%	大賣/鉅額交易
2021/11/11	77	12.25	130	12.14	12.10	-53	1,109	-4.78%	大賣/
2021/11/10	2	12.15	0	0.00	11.95	2	1,101	0.18%
2021/11/09	0	0.00	84	12.04	12.10	-84	1,092	-7.69%
2021/11/08	84	12.37	0	0.00	12.35	84	1,073	7.82%
2021/11/05	4	12.00	0	0.00	11.85	4	1,058	0.38%
2021/11/04	8	12.11	4	12.11	11.95	4	1,053	0.38%
2021/11/03	4	11.35	0	0.00	12.00	4	1,015	0.39%
2021/11/02	38	11.50	76	11.59	11.30	-38	984	-3.86%
2021/11/01	17	11.27	0	0.00	11.25	17	918	1.85%
2021/10/29	7	11.11	34	11.10	11.10	-27	920	-2.93%
2021/10/28	4	11.19	32	11.12	11.10	-28	921	-3.04%
2021/10/27	4	11.30	1	11.10	11.15	3	935	0.32%
2021/10/26	60	11.49	33	11.43	11.35	27	937	2.88%
2021/10/25	10	11.12	34	11.13	11.25	-24	926	-2.59%
2021/10/22	6.5	11.26	5	11.17	11.00	1.5	949	0.16%
2021/10/21	35	11.29	0	0.00	11.20	35	958	3.65%
2021/10/20	4	11.03	0	0.00	11.05	4	992	0.40%
2021/10/19	4	11.10	5	10.92	11.05	-1	1,043	-0.10%
2021/10/18	5	10.84	0	0.00	11.00	5	1,061	0.47%
2021/10/15	8	10.61	0	0.00	10.75	8	1,083	0.74%
2021/10/14	4	10.45	0	0.00	10.45	4	1,097	0.36%
2021/10/13	7	10.51	6	10.30	10.30	1	1,114	0.09%
2021/10/12	4	10.48	1	10.35	10.40	3	1,125	0.27%
2021/10/08	15	10.57	1	10.45	10.45	14	1,136	1.23%
2021/10/07	31	10.53	0	0.00	10.55	31	1,151	2.69%
2021/10/06	5	10.18	2	10.15	10.20	3	1,159	0.26%
2021/10/05	4	10.10	25	10.05	10.30	-21	1,167	-1.80%
2021/10/04	4	10.76	45	10.46	10.25	-41	1,187	-3.45%
2021/10/01	7	10.90	31	10.70	10.75	-24	1,191	-2.01%
2021/09/30	15	11.00	0	0.00	11.05	15	1,216	1.23%
2021/09/29	24	10.91	0	0.00	10.90	24	1,224	1.96%
2021/09/28	48	11.13	0	0.00	11.20	48	1,242	3.86%
2021/09/27	12	11.13	0	0.00	11.15	12	1,263	0.95%
2021/09/24	4	11.09	9	10.99	11.05	-5	1,277	-0.39%
2021/09/23	59	10.96	12	10.90	10.95	47	1,299	3.62%
2021/09/22	38	10.98	3	10.97	10.95	35	1,294	2.70%
2021/09/17	6	11.39	37	11.25	11.25	-31	1,285	-2.41%
2021/09/16	3	11.52	68	11.39	11.35	-65	1,315	-4.94%
2021/09/15	32	11.43	0	0.00	11.55	32	1,318	2.43%
2021/09/14	5	11.40	5	11.35	11.40	0	1,337	0.00%
2021/09/13	43	11.40	0	0.00	11.40	43	1,373	3.13%
2021/09/10	6	11.32	0	0.00	11.30	6	1,397	0.43%
2021/09/09	4	11.26	6	11.23	11.25	-2	1,406	-0.14%
2021/09/08	4	11.39	81	11.23	11.20	-77	1,425	-5.40%
2021/09/07	1	11.40	60	11.41	11.40	-59	1,438	-4.10%
2021/09/06	0	0.00	264	11.51	11.45	-264	1,468	-17.97%	大賣/鉅額交易
2021/09/03	1	11.90	67	11.86	11.90	-66	1,598	-4.13%
2021/09/02	0	0.00	119	11.89	11.75	-119	1,770	-6.72%	大賣/鉅額交易
2021/09/01	60	12.24	3	12.25	12.15	57	1,870	3.05%
2021/08/31	54	12.12	18	11.90	12.25	36	1,874	1.92%
2021/08/30	6	11.91	4	11.94	11.90	2	1,888	0.11%
2021/08/27	43	11.89	3	11.85	11.85	40	1,899	2.11%
2021/08/26	5	11.80	65	11.82	11.75	-60	1,908	-3.14%
2021/08/25	108	12.06	101	12.16	12.00	7	1,910	0.37%	大買/大賣/
2021/08/24	470	12.28	0	0.00	12.45	470	1,888	24.89%	大買/鉅額交易
2021/08/23	107	11.81	0	0.00	11.85	107	1,849	5.78%	大買/鉅額交易
2021/08/20	78	11.26	8	11.24	11.20	70	1,854	3.77%
2021/08/19	10	11.32	28	11.28	11.20	-18	1,871	-0.96%
2021/08/18	26	11.57	0	0.00	11.55	26	1,883	1.38%
2021/08/17	5	11.40	52	11.38	11.40	-47	1,912	-2.46%
2021/08/16	6	11.47	4	11.55	11.45	2	1,928	0.10%
2021/08/13	4	11.69	6	11.71	11.65	-2	1,928	-0.10%
2021/08/12	0	0.00	47	11.68	11.70	-47	1,950	-2.41%
2021/08/11	2	11.68	6	11.75	11.65	-4	1,974	-0.20%
2021/08/10	0	0.00	61	11.78	11.75	-61	2,025	-3.01%
2021/08/09	0	0.00	4	11.95	11.85	-4	2,086	-0.19%
2021/08/06	2	11.95	5	12.04	11.95	-3	2,135	-0.14%
2021/08/05	71	12.09	4	12.05	11.95	67	2,191	3.06%
2021/08/04	74	12.02	4	12.05	11.95	70	2,292	3.05%
2021/08/03	79	12.05	7	12.04	11.95	72	2,362	3.05%
2021/08/02	4	12.10	21	12.04	12.10	-17	2,408	-0.71%
2021/07/30	2	11.88	4	11.84	11.80	-2	2,422	-0.08%
2021/07/29	0	0.00	56	11.75	11.75	-56	2,465	-2.27%
2021/07/28	3	11.67	54	11.68	11.65	-51	2,516	-2.03%
2021/07/27	0	0.00	6	11.97	11.85	-6	2,618	-0.23%
2021/07/26	5	12.20	8	12.43	12.00	-3	2,712	-0.11%
2021/07/23	104	12.33	4	12.06	12.35	100	2,781	3.60%	大買/
2021/07/22	41	12.03	5	11.93	12.00	36	2,850	1.26%
2021/07/21	14	12.05	6	12.00	11.75	8	2,994	0.27%
2021/07/20	11	12.09	19	11.98	11.95	-8	3,286	-0.24%
2021/07/19	13	12.34	4	12.19	12.30	9	3,869	0.23%
2021/07/16	0	0.00	21	12.21	12.15	-21	4,275	-0.49%
2021/07/15	0	0.00	8	11.99	12.25	-8	4,368	-0.18%
2021/07/14	0	0.00	4	11.91	11.75	-4	4,473	-0.09%
2021/07/13	0	0.00	5	12.10	11.90	-5	4,644	-0.11%
2021/07/12	0	0.00	4	12.20	12.10	-4	4,664	-0.09%
2021/07/09	4	12.21	5	12.26	12.15	-1	4,674	-0.02%
2021/07/08	2	12.30	4	12.15	12.30	-2	4,679	-0.04%
2021/07/07	0	0.00	111	12.22	12.15	-111	4,699	-2.36%	大賣/鉅額交易
2021/07/06	0	0.00	31	11.97	11.95	-31	4,717	-0.66%
2021/07/05	0	0.00	4	11.98	12.05	-4	4,731	-0.08%
2021/07/02	6	11.92	4	11.99	11.90	2	4,734	0.04%
2021/07/01	7	11.94	4	12.06	11.90	3	4,782	0.06%
2021/06/30	0	0.00	18	12.00	11.95	-18	4,810	-0.37%
2021/06/29	0	0.00	6	12.20	12.00	-6	4,839	-0.12%
2021/06/28	2	12.38	19	12.33	12.40	-17	4,872	-0.35%
2021/06/25	20	12.30	39	12.42	12.20	-19	4,883	-0.39%
2021/06/24	6	12.63	27	12.66	12.60	-21	4,879	-0.43%
2021/06/23	61	12.46	17	12.37	12.50	44	4,873	0.90%
2021/06/22	82	12.32	76	12.28	12.20	6	4,859	0.12%
2021/06/21	25	11.73	161	11.73	11.70	-136	4,849	-2.80%	大賣/鉅額交易
2021/06/18	31	12.05	11	12.02	12.05	20	4,853	0.41%
2021/06/17	0	0.00	13	11.99	12.10	-13	4,872	-0.27%
2021/06/16	1	11.85	3	12.10	11.85	-2	4,888	-0.04%
2021/06/15	20	12.20	39	12.18	12.05	-19	4,888	-0.39%
2021/06/11	13	12.55	4	12.44	12.40	9	4,920	0.18%
2021/06/10	38	12.80	97	12.66	12.25	-59	4,833	-1.22%
2021/06/09	4	12.15	26	12.65	12.95	-22	4,670	-0.47%
2021/06/08	7	11.65	4	11.75	11.80	3	4,587	0.07%
2021/06/07	0	0.00	4	11.61	11.65	-4	4,606	-0.09%
2021/06/04	3	12.00	17	12.01	11.95	-14	4,701	-0.30%
2021/06/03	23	12.18	13	12.18	12.20	10	4,710	0.21%
2021/06/02	43	12.17	7	12.09	12.15	36	4,714	0.76%
2021/06/01	0	0.00	22	11.97	12.10	-22	4,714	-0.47%
2021/05/31	8	12.26	107	12.22	12.05	-99	4,731	-2.09%	大賣/
2021/05/28	69	12.14	31	12.31	12.20	38	4,744	0.80%
2021/05/27	30	12.00	36	11.98	11.95	-6	4,739	-0.13%
2021/05/26	73	11.77	3	11.75	11.90	70	4,755	1.47%
2021/05/25	59	11.85	71	11.76	11.55	-12	4,765	-0.25%
2021/05/24	237	11.46	36	11.53	11.60	201	4,767	4.22%	大買/鉅額交易
2021/05/21	193	11.42	13	11.38	11.45	180	4,782	3.76%	大買/鉅額交易
2021/05/20	272	11.35	2	11.30	11.20	270	4,810	5.61%	大買/鉅額交易
2021/05/19	25	11.48	10	11.55	11.60	15	4,839	0.31%
2021/05/18	289	10.99	407	10.73	11.40	-118	4,844	-2.44%	大買/大賣/鉅額交易
2021/05/17	138	10.71	49	10.65	10.40	89	4,841	1.84%	大買/
2021/05/14	4	11.88	0	0.00	11.55	4	4,794	0.08%
2021/05/13	22	11.76	28	11.80	11.75	-6	4,772	-0.13%
2021/05/12	37	12.56	102	13.04	12.20	-65	4,864	-1.34%	大賣/
2021/05/11	13	13.70	78	13.96	13.35	-65	4,820	-1.35%
2021/05/10	17	14.25	62	14.42	14.45	-45	4,793	-0.94%
2021/05/07	1	13.65	86	13.80	13.90	-85	4,786	-1.78%
2021/05/06	4	14.15	97	14.05	13.75	-93	4,773	-1.95%
2021/05/05	6	14.05	38	14.19	13.90	-32	4,756	-0.67%
2021/05/04	27	14.21	23	14.06	13.90	4	4,748	0.08%
2021/05/03	7	14.65	43	14.80	14.60	-36	4,670	-0.77%
2021/04/29	67	15.59	52	15.57	15.30	15	4,587	0.33%
2021/04/28	1	16.15	182	15.66	15.60	-181	4,518	-4.01%	大賣/鉅額交易
2021/04/27	31	16.02	234	16.03	16.05	-203	4,454	-4.56%	大賣/鉅額交易
2021/04/26	175	17.00	367	17.08	16.70	-192	4,326	-4.44%	大買/大賣/鉅額交易
2021/04/23	178	17.27	218	17.07	17.85	-40	4,042	-0.99%	大買/大賣/
2021/04/22	144	16.58	140	16.49	16.25	4	3,479	0.11%	大買/大賣/
2021/04/21	172	15.52	90	15.77	15.60	82	3,074	2.67%	大買/
2021/04/20	59	15.17	127	15.48	15.15	-68	3,012	-2.26%	大賣/
2021/04/19	49	15.51	86	15.68	15.70	-37	2,941	-1.26%
2021/04/16	116	14.69	1	14.90	14.80	115	2,784	4.13%	大買/鉅額交易
2021/04/15	16	14.41	303	14.38	14.35	-287	2,784	-10.31%	大賣/鉅額交易
2021/04/14	12	14.60	1	14.70	14.50	11	2,820	0.39%
2021/04/13	11	14.70	130	15.09	14.70	-119	2,859	-4.16%	大賣/鉅額交易
2021/04/12	115	14.93	15	14.71	15.00	100	2,924	3.42%	大買/
2021/04/09	16	14.69	160	14.75	14.75	-144	2,964	-4.86%	大賣/鉅額交易
2021/04/08	26	14.96	89	14.93	14.90	-63	3,061	-2.06%
2021/04/07	80	15.26	95	15.17	15.15	-15	3,519	-0.43%
2021/04/06	60	14.48	3	14.57	14.75	57	3,529	1.61%
2021/04/01	45	14.64	85	14.31	14.25	-40	3,542	-1.13%
2021/03/31	37	14.16	33	14.21	14.35	4	3,543	0.11%
2021/03/30	0	0.00	71	14.32	14.35	-71	3,582	-1.98%
2021/03/29	0	0.00	6	14.60	14.50	-6	3,661	-0.16%
2021/03/26	36	14.70	11	14.68	14.70	25	3,807	0.66%
2021/03/25	16	14.80	1	14.85	14.65	15	4,049	0.37%
2021/03/24	26	15.03	9	14.97	14.90	17	5,129	0.33%
2021/03/23	3	14.73	14	14.81	14.80	-11	5,356	-0.21%
2021/03/22	13	14.88	63	14.80	14.95	-50	5,392	-0.93%
2021/03/19	21	15.06	21	15.04	15.05	0	5,406	0.00%
2021/03/18	53	15.48	10	15.46	15.40	43	5,413	0.79%
2021/03/17	3	15.25	114	15.45	15.25	-111	5,423	-2.05%	大賣/鉅額交易
2021/03/16	56	15.39	50	15.45	15.85	6	5,411	0.11%
2021/03/15	4	15.11	1	15.20	15.20	3	5,492	0.05%
2021/03/12	18	14.98	4	15.03	15.10	14	5,543	0.25%
2021/03/11	23	15.39	0	0.00	15.10	23	5,573	0.41%
2021/03/10	16	15.90	75	15.72	15.30	-59	5,720	-1.03%
2021/03/09	27	15.21	2	15.20	15.30	25	5,826	0.43%
2021/03/08	40	15.26	30	15.10	15.10	10	6,023	0.17%
2021/03/05	12	15.03	7	15.15	15.00	5	6,273	0.08%
2021/03/04	20	15.22	24	15.02	15.10	-4	6,727	-0.06%
2021/03/03	13	14.76	9	14.93	15.05	4	7,386	0.05%
2021/03/02	42	14.78	6	14.96	14.55	36	8,012	0.45%
2021/02/26	83	14.99	35	14.93	14.70	48	8,639	0.56%
2021/02/25	10	15.09	11	15.13	15.35	-1	8,967	-0.01%
2021/02/24	10	15.47	62	15.34	15.00	-52	9,162	-0.57%
2021/02/23	123	15.31	84	15.25	15.25	39	9,170	0.43%	大買/
2021/02/22	101	15.12	142	15.13	14.85	-41	9,292	-0.44%	大買/大賣/
2021/02/19	6	15.22	12	14.98	15.20	-6	9,249	-0.06%
2021/02/18	18	14.03	37	14.27	14.50	-19	9,193	-0.21%
2021/02/17	270	13.94	67	13.95	13.90	203	9,165	2.21%	大買/鉅額交易
2021/02/05	14	13.47	0	0.00	13.50	14	9,104	0.15%
2021/02/04	131	13.62	20	13.63	13.60	111	9,115	1.22%	大買/鉅額交易
2021/02/03	3	13.72	144	13.76	13.65	-141	9,103	-1.55%	大賣/鉅額交易
2021/02/02	1	13.60	0	0.00	14.35	1	8,966	0.01%
2021/02/01	244	12.92	0	0.00	13.05	244	8,903	2.74%	大買/鉅額交易
2021/01/29	3	13.15	0	0.00	12.85	3	8,856	0.03%
2021/01/28	1	13.15	28	13.20	13.20	-27	8,818	-0.31%
2021/01/26	68	13.94	134	13.80	13.30	-66	8,768	-0.75%	大賣/
2021/01/25	37	13.80	0	0.00	13.85	37	8,722	0.42%
2021/01/22	14	13.71	15	13.67	13.80	-1	8,672	-0.01%
2021/01/21	18	13.74	44	14.06	13.90	-26	8,645	-0.30%
2021/01/20	19	14.22	232	14.34	13.95	-213	8,604	-2.48%	大賣/鉅額交易
2021/01/19	59	15.23	0	0.00	14.95	59	8,546	0.69%
2021/01/18	2	14.60	0	0.00	14.50	2	8,518	0.02%
2021/01/15	0	0.00	171	14.96	14.70	-171	8,489	-2.01%	大賣/鉅額交易
2021/01/14	63	15.28	23	15.31	15.35	40	8,451	0.47%
2021/01/13	246	15.44	0	0.00	15.40	246	8,433	2.92%	大買/鉅額交易
2021/01/12	91	15.34	74	15.20	15.00	17	8,401	0.20%
2021/01/11	0	0.00	20	15.27	15.35	-20	8,360	-0.24%
2021/01/08	0	0.00	9	14.99	15.10	-9	8,342	-0.11%
2021/01/07	82	14.97	21	14.95	14.85	61	8,306	0.73%
2021/01/06	6	15.00	240	15.03	14.95	-234	8,257	-2.83%	大賣/鉅額交易
2021/01/05	47	15.70	30	15.70	15.60	17	8,186	0.21%
2021/01/04	82	16.30	76	16.30	16.15	6	8,093	0.07%
2020/12/31	66	16.13	0	0.00	16.50	66	8,001	0.82%
2020/12/30	91	16.64	0	0.00	15.70	91	7,882	1.15%
2020/12/29	6	15.93	5	16.90	16.90	1	7,396	0.01%
2020/12/28	6	15.22	0	0.00	15.40	6	7,316	0.08%
2020/12/25	0	0.00	19	15.27	15.10	-19	7,256	-0.26%
2020/12/24	0	0.00	5	15.26	15.30	-5	7,207	-0.07%
2020/12/23	0	0.00	39	15.30	15.50	-39	7,122	-0.55%
2020/12/22	0	0.00	12	16.34	15.20	-12	7,036	-0.17%
2020/12/21	15	16.71	25	16.56	16.80	-10	6,898	-0.14%
2020/12/18	0	0.00	98	18.65	17.20	-98	6,703	-1.46%
2020/12/17	0	0.00	108	18.85	18.95	-108	5,659	-1.91%	大賣/鉅額交易
2020/12/16	0	0.00	25	17.34	17.25	-25	5,518	-0.45%
2020/12/11	2	16.05	89	15.96	15.90	-87	5,432	-1.60%
2020/12/10	7	15.66	17	15.73	15.90	-10	5,403	-0.19%
2020/12/07	85	16.26	0	0.00	16.45	85	5,202	1.63%
2020/11/30	0	0.00	2	17.20	18.10	-2	4,409	-0.05%
2020/11/27	1	17.85	1	17.20	17.95	0	3,951	0.00%
2020/11/25	1	14.75	0	0.00	14.90	1	2,655	0.04%
2020/11/24	1	12.90	0	0.00	13.55	1	2,001	0.05%
2020/11/18	166	10.55	0	0.00	10.55	166	1,271	13.05%	大買/鉅額交易
2020/11/17	13	10.43	0	0.00	10.40	13	1,270	1.02%
2020/11/16	4	10.45	0	0.00	10.45	4	1,304	0.31%
2020/11/13	3	10.50	1	10.40	10.40	2	1,331	0.15%
2020/11/12	4	10.66	0	0.00	10.50	4	1,407	0.28%
2020/11/11	4	10.60	2	10.63	10.70	2	1,416	0.14%
2020/11/10	3	10.45	0	0.00	10.65	3	1,401	0.21%
2020/11/09	3	10.42	0	0.00	10.40	3	1,386	0.22%
2020/11/06	4	10.35	0	0.00	10.35	4	1,383	0.29%
2020/11/05	4	10.25	0	0.00	10.30	4	1,390	0.29%
2020/11/04	4	10.20	0	0.00	10.15	4	1,388	0.29%
2020/11/03	8	10.20	0	0.00	10.20	8	1,389	0.58%
2020/10/30	4	10.25	0	0.00	10.15	4	1,385	0.29%
2020/10/26	1	10.25	0	0.00	10.40	1	1,400	0.07%
2020/10/22	2	10.35	0	0.00	10.30	2	1,409	0.14%
2020/10/21	52	10.40	0	0.00	10.40	52	1,428	3.64%
2020/10/20	9	10.36	0	0.00	10.45	9	1,438	0.63%
2020/10/19	280	10.38	1	10.25	10.40	279	1,438	19.39%	大買/鉅額交易
2020/10/14	27	10.18	0	0.00	10.25	27	1,447	1.86%
2020/10/13	3	10.05	0	0.00	10.10	3	1,459	0.21%
2020/10/12	36	10.24	0	0.00	10.15	36	1,497	2.40%
2020/10/08	2	10.40	0	0.00	10.40	2	1,504	0.13%
2020/10/07	19	10.41	0	0.00	10.45	19	1,527	1.24%
2020/10/06	44	10.36	0	0.00	10.35	44	1,576	2.79%
2020/10/05	44	10.37	1	10.30	10.40	43	1,576	2.73%
2020/09/30	8	10.30	0	0.00	10.20	8	1,584	0.50%
2020/09/29	0	0.00	10	10.41	10.20	-10	1,600	-0.62%
2020/09/28	0	0.00	1	10.20	10.35	-1	1,625	-0.06%
2020/09/25	0	0.00	38	10.27	10.20	-38	1,658	-2.29%
2020/09/24	17	10.58	3	10.52	10.40	14	1,642	0.85%
2020/09/23	43	11.33	47	11.06	10.80	-4	1,612	-0.25%
2020/09/22	18	10.99	32	11.06	11.20	-14	1,570	-0.89%
2020/09/18	0	0.00	1	10.40	10.70	-1	1,431	-0.07%
2020/09/16	0	0.00	2	10.20	10.25	-2	1,431	-0.14%
2020/09/15	0	0.00	1	10.20	10.25	-1	1,525	-0.07%
2020/09/14	1	10.55	0	0.00	10.15	1	1,531	0.07%
2020/09/10	0	0.00	1	10.40	10.60	-1	1,498	-0.07%
2020/09/09	0	0.00	1	10.30	10.40	-1	1,482	-0.07%
2020/09/08	0	0.00	1	10.55	10.45	-1	1,480	-0.07%
2020/09/07	2	10.10	0	0.00	10.40	2	1,434	0.14%
2020/09/04	0	0.00	1	9.92	10.00	-1	1,389	-0.07%
2020/09/02	0	0.00	3	10.10	10.00	-3	1,349	-0.22%
2020/09/01	0	0.00	2	10.20	10.10	-2	1,340	-0.15%
2020/08/31	0	0.00	4	10.35	10.05	-4	1,332	-0.30%
2020/08/28	3	10.35	3	10.38	10.30	0	1,300	0.00%
2020/08/27	0	0.00	3	10.58	10.35	-3	1,304	-0.23%
2020/08/26	32	10.52	3	10.37	10.50	29	1,300	2.23%
2020/08/25	0	0.00	3	10.42	10.35	-3	1,276	-0.24%
2020/08/24	0	0.00	4	9.98	10.30	-4	1,301	-0.31%
2020/08/21	0	0.00	3	9.88	9.90	-3	1,377	-0.22%
2020/08/20	0	0.00	3	10.18	9.75	-3	1,394	-0.22%
2020/08/19	46	10.27	4	10.43	10.20	42	1,358	3.09%
2020/08/18	0	0.00	35	10.24	10.55	-35	1,332	-2.63%
2020/08/17	0	0.00	3	9.47	10.30	-3	1,261	-0.24%
2020/08/14	0	0.00	4	9.35	9.52	-4	1,223	-0.33%
2020/08/13	0	0.00	3	9.42	9.41	-3	1,215	-0.25%
2020/08/12	0	0.00	4	9.49	9.40	-4	1,208	-0.33%
2020/08/11	0	0.00	4	9.32	9.47	-4	1,205	-0.33%
2020/08/10	0	0.00	3	9.23	9.33	-3	1,199	-0.25%
2020/08/07	0	0.00	3	9.24	9.26	-3	1,205	-0.25%
2020/08/06	0	0.00	4	9.42	9.29	-4	1,205	-0.33%
2020/08/05	0	0.00	4	9.45	9.40	-4	1,207	-0.33%
2020/08/04	0	0.00	4	9.23	9.35	-4	1,210	-0.33%
2020/08/03	0	0.00	8	9.40	9.25	-8	1,209	-0.66%
2020/07/30	0	0.00	4	9.44	9.42	-4	1,198	-0.33%
2020/07/29	0	0.00	4	9.26	9.46	-4	1,197	-0.33%
2020/07/28	0	0.00	4	9.51	9.18	-4	1,200	-0.33%
2020/07/27	0	0.00	3	9.94	9.45	-3	1,194	-0.25%
2020/07/24	0	0.00	4	10.18	9.97	-4	1,183	-0.34%
2020/07/23	0	0.00	4	10.23	10.15	-4	1,170	-0.34%
2020/07/22	0	0.00	5	10.17	10.10	-5	1,165	-0.43%
2020/07/21	10	10.19	4	10.02	10.15	6	1,159	0.52%
2020/07/20	0	0.00	5	9.93	9.95	-5	1,138	-0.44%
2020/07/17	0	0.00	3	10.32	10.00	-3	1,136	-0.26%
2020/07/16	0	0.00	4	10.24	10.30	-4	1,135	-0.35%
2020/07/15	0	0.00	4	10.25	10.10	-4	1,097	-0.36%
2020/07/14	0	0.00	4	10.70	10.10	-4	1,089	-0.37%
2020/07/13	0	0.00	4	10.11	10.60	-4	1,070	-0.37%
2020/07/10	0	0.00	4	10.02	9.92	-4	1,029	-0.39%
2020/07/09	0	0.00	3	10.23	10.10	-3	1,027	-0.29%
2020/07/08	0	0.00	4	10.14	10.30	-4	1,020	-0.39%
2020/07/07	0	0.00	3	10.95	10.20	-3	1,012	-0.30%
2020/07/06	0	0.00	4	9.65	10.55	-4	982	-0.41%
2020/07/03	0	0.00	4	9.74	9.61	-4	952	-0.42%
2020/07/02	0	0.00	3	9.81	9.70	-3	947	-0.32%
2020/07/01	0	0.00	3	9.89	9.78	-3	954	-0.31%
2020/06/30	0	0.00	4	9.99	9.90	-4	947	-0.42%
2020/06/29	0	0.00	3	10.00	9.91	-3	952	-0.31%
2020/06/24	0	0.00	2	10.05	9.85	-2	941	-0.21%
2020/06/23	0	0.00	2	10.15	10.05	-2	946	-0.21%
2020/06/22	0	0.00	3	9.36	10.20	-3	936	-0.32%
2020/06/19	0	0.00	2	9.04	9.30	-2	847	-0.24%
2020/06/18	0	0.00	3	9.10	9.07	-3	844	-0.36%
2020/06/17	0	0.00	2	9.05	9.09	-2	855	-0.23%
2020/06/16	9	9.10	2	8.98	9.10	7	873	0.80%
2020/06/15	0	0.00	3	8.99	8.87	-3	899	-0.33%
2020/06/12	0	0.00	2	8.86	9.07	-2	909	-0.22%
2020/06/11	0	0.00	2	9.23	9.14	-2	915	-0.22%
2020/06/10	0	0.00	2	9.27	9.32	-2	915	-0.22%
2020/06/09	0	0.00	2	9.33	9.31	-2	951	-0.21%
2020/06/08	0	0.00	10	9.33	9.33	-10	965	-1.04%
2020/06/05	0	0.00	69	9.31	9.32	-69	964	-7.15%
2020/06/04	0	0.00	52	9.25	9.26	-52	972	-5.35%
2020/06/03	0	0.00	47	9.36	9.44	-47	972	-4.83%
2020/06/02	0	0.00	47	9.22	9.35	-47	966	-4.86%
2020/06/01	0	0.00	47	9.27	9.23	-47	958	-4.90%
2020/05/29	0	0.00	42	9.24	9.27	-42	955	-4.40%
2020/05/28	0	0.00	30	9.71	9.77	-30	915	-3.28%
2020/05/27	0	0.00	26	8.90	8.90	-26	820	-3.17%
2020/05/26	0	0.00	28	8.56	8.61	-28	799	-3.50%
2020/05/25	0	0.00	27	8.38	8.46	-27	802	-3.37%
2020/05/22	0	0.00	26	8.48	8.48	-26	806	-3.23%
2020/05/21	0	0.00	25	8.59	8.60	-25	803	-3.11%
2020/05/20	0	0.00	27	8.64	8.61	-27	803	-3.36%
2020/05/13	15	8.87	0	0.00	8.85	15	808	1.85%
2020/05/12	23	8.93	0	0.00	8.92	23	810	2.84%
2020/05/11	29	9.02	0	0.00	9.04	29	810	3.58%
2020/05/06	35	8.88	0	0.00	8.83	35	816	4.29%
2020/05/05	0	0.00	15	8.85	8.82	-15	821	-1.83%
2020/05/04	0	0.00	37	8.82	8.82	-37	820	-4.51%
2020/04/30	42	9.12	0	0.00	9.11	42	817	5.14%
2020/04/29	26	9.04	36	9.05	8.98	-10	817	-1.22%
2020/04/28	25	9.00	0	0.00	8.96	25	829	3.02%
2020/04/27	67	9.05	1	8.75	9.01	66	855	7.72%
2020/04/24	40	8.76	14	8.73	8.75	26	852	3.05%
2020/04/23	41	8.74	0	0.00	8.75	41	857	4.78%
2020/04/22	47	8.63	17	8.62	8.55	30	865	3.47%
2020/04/21	88	8.65	95	8.60	8.55	-7	903	-0.77%
2020/04/20	58	9.11	4	9.10	9.07	54	891	6.06%
2020/04/17	75	9.18	0	0.00	8.88	75	907	8.26%
2020/04/16	50	9.19	0	0.00	9.14	50	928	5.38%
2020/04/15	89	9.14	0	0.00	9.22	89	922	9.64%
2020/04/14	70	9.02	0	0.00	9.06	70	911	7.68%
2020/04/13	64	9.03	0	0.00	8.94	64	906	7.06%
2020/04/10	88	8.95	0	0.00	9.02	88	905	9.72%
2020/04/09	22	8.73	0	0.00	8.71	22	898	2.45%
2020/04/08	13	8.70	0	0.00	8.75	13	893	1.45%
2020/04/07	16	8.64	3	8.69	8.50	13	885	1.47%
2020/04/06	91	8.43	17	8.36	8.51	74	890	8.31%
2020/04/01	41	8.30	0	0.00	8.27	41	885	4.63%
2020/03/31	16	8.19	0	0.00	8.19	16	885	1.81%
2020/03/27	12	7.91	0	0.00	8.12	12	863	1.39%
2020/03/26	123	8.07	36	8.04	7.99	87	838	10.38%	大買/
2020/03/25	14	8.27	0	0.00	8.19	14	810	1.73%
2020/03/23	21	7.75	0	0.00	8.02	21	797	2.63%
2020/03/20	29	8.02	0	0.00	8.02	29	789	3.67%
2020/03/19	1	7.75	0	0.00	7.71	1	772	0.13%
2020/03/18	13	7.39	64	7.44	7.70	-51	741	-6.87%
2020/03/17	40	7.65	88	7.57	7.70	-48	734	-6.53%
2020/03/16	165	7.84	29	7.78	7.80	136	776	17.50%	大買/鉅額交易
2020/03/13	3	8.00	6	7.71	7.85	-3	768	-0.39%
2020/03/12	7	8.78	0	0.00	8.55	7	732	0.96%
2020/03/11	9	9.08	1	9.05	9.05	8	717	1.11%
2020/03/10	3	8.90	0	0.00	9.09	3	720	0.42%
2020/03/09	3	9.06	1	8.93	8.93	2	710	0.28%
2020/03/06	9	9.26	26	9.17	9.16	-17	711	-2.39%
2020/03/05	7	9.40	29	9.40	9.37	-22	706	-3.11%
2020/03/04	4	9.07	6	9.20	9.32	-2	711	-0.28%
2020/03/03	5	9.20	31	9.11	9.08	-26	704	-3.69%
2020/03/02	4	8.98	26	9.08	9.08	-22	711	-3.09%
2020/02/27	1	9.30	37	9.10	9.04	-36	771	-4.67%
2020/02/26	0	0.00	39	9.22	9.26	-39	771	-5.06%
2020/02/25	0	0.00	4	9.07	9.27	-4	872	-0.46%
2020/02/24	1	9.34	2	9.28	9.22	-1	919	-0.11%
2020/02/21	0	0.00	3	9.40	9.35	-3	927	-0.32%
2020/02/20	0	0.00	2	9.52	9.47	-2	924	-0.22%
2020/02/19	1	9.42	1	9.40	9.56	0	965	0.00%
2020/02/18	0	0.00	2	9.43	9.33	-2	1,004	-0.20%
2020/02/17	1	9.34	1	9.39	9.39	0	1,038	0.00%
2020/02/14	0	0.00	3	9.39	9.46	-3	1,051	-0.29%
2020/02/13	0	0.00	20	9.38	9.30	-20	1,062	-1.88%
2020/02/12	0	0.00	3	9.40	9.35	-3	1,068	-0.28%
2020/02/11	0	0.00	2	9.27	9.29	-2	1,080	-0.19%
2020/02/10	1	9.20	4	9.22	9.24	-3	1,092	-0.27%
2020/02/07	0	0.00	3	9.50	9.48	-3	1,105	-0.27%
2020/02/06	0	0.00	39	9.70	9.66	-39	1,111	-3.51%
2020/02/05	0	0.00	21	9.57	9.53	-21	1,141	-1.84%
2020/02/04	0	0.00	31	9.43	9.62	-31	1,164	-2.66%
2020/02/03	2	9.26	15	9.32	9.27	-13	1,160	-1.12%
2020/01/31	0	0.00	2	9.78	9.80	-2	1,157	-0.17%
2020/01/30	1	10.35	0	0.00	9.90	1	1,154	0.09%
2020/01/20	1	11.00	8	10.94	11.00	-7	1,136	-0.62%
2020/01/17	0	0.00	50	10.97	10.95	-50	1,142	-4.38%
2020/01/16	4	11.05	1	11.10	11.05	3	1,165	0.26%
2020/01/15	6	11.10	22	11.10	11.10	-16	1,167	-1.37%
2020/01/14	0	0.00	36	10.82	10.75	-36	1,152	-3.12%
2020/01/13	0	0.00	15	10.85	10.85	-15	1,219	-1.23%
2020/01/10	40	11.14	0	0.00	11.30	40	1,308	3.06%
2020/01/09	0	0.00	3	10.72	10.70	-3	1,415	-0.21%
2020/01/08	1	10.75	13	10.66	10.70	-12	1,428	-0.84%
2020/01/07	1	10.75	8	10.79	10.75	-7	1,436	-0.49%
2020/01/06	4	10.75	10	10.78	10.75	-6	1,467	-0.41%
2020/01/03	4	10.90	18	10.80	10.75	-14	1,484	-0.94%
2020/01/02	3	11.00	20	10.93	10.85	-17	1,493	-1.14%
2019/12/31	4	10.84	3	10.98	10.95	1	1,510	0.07%
2019/12/30	20	11.06	7	11.15	10.85	13	1,545	0.84%
2019/12/27	0.4	11.05	18	11.29	11.15	-17.6	1,560	-1.13%
2019/12/26	35	11.12	1	11.20	11.20	34	1,554	2.19%
2019/12/25	1	10.90	9	10.81	10.90	-8	1,544	-0.52%
2019/12/24	1	10.85	4	10.80	10.80	-3	1,547	-0.19%
2019/12/23	0	0.00	18	10.79	10.85	-18	1,554	-1.16%
2019/12/20	3	10.80	0	0.00	10.75	3	1,566	0.19%
2019/12/19	0	0.00	15	10.88	10.80	-15	1,566	-0.96%
2019/12/18	28	10.99	7	10.85	11.00	21	1,596	1.32%
2019/12/17	2	10.85	8	10.90	10.85	-6	1,676	-0.36%
2019/12/16	2	10.65	10	10.73	10.85	-8	1,684	-0.47%
2019/12/13	3	10.80	33	10.80	10.60	-30	1,685	-1.78%
2019/12/12	43	10.95	2	10.95	10.80	41	1,689	2.43%
2019/12/11	27	11.15	42	11.11	11.05	-15	1,684	-0.89%
2019/12/10	1	10.85	6	10.83	10.80	-5	1,631	-0.31%
2019/12/09	0	0.00	12	10.78	10.85	-12	1,628	-0.74%
2019/12/06	0	0.00	34	10.67	10.65	-34	1,625	-2.09%
2019/12/05	1	10.60	65	10.61	10.65	-64	1,622	-3.94%
2019/12/04	2	10.65	8	10.64	10.60	-6	1,616	-0.37%
2019/12/03	1	10.55	24	10.63	10.65	-23	1,619	-1.42%
2019/12/02	2	10.63	10	10.62	10.60	-8	1,607	-0.50%
2019/11/29	0	0.00	29	10.65	10.60	-29	1,604	-1.81%
2019/11/28	0	0.00	28	10.73	10.65	-28	1,597	-1.75%
2019/11/27	0	0.00	3	10.73	10.75	-3	1,597	-0.19%
2019/11/26	30	10.77	22	10.97	10.70	8	1,588	0.50%
2019/11/25	0	0.00	6	10.98	11.00	-6	1,522	-0.39%
2019/11/22	19	10.95	33	11.02	10.95	-14	1,518	-0.92%
2019/11/21	47	10.85	15	11.25	10.75	32	1,413	2.26%
2019/11/20	4	11.25	11	11.54	11.25	-7	1,362	-0.51%
2019/11/19	0	0.00	11	11.64	11.55	-11	1,356	-0.81%
2019/11/18	4	11.60	26	11.82	11.60	-22	1,399	-1.57%
2019/11/15	0	0.00	32	11.64	11.60	-32	1,398	-2.29%
2019/11/14	41	11.67	38	11.73	11.60	3	1,354	0.22%
2019/11/13	0	0.00	5	11.78	11.65	-5	1,317	-0.38%
2019/11/12	0	0.00	86	11.86	11.90	-86	1,306	-6.58%
2019/11/11	0	0.00	3	12.40	11.85	-3	1,294	-0.23%
2019/11/08	0	0.00	18	12.32	12.35	-18	1,286	-1.40%
2019/11/07	0	0.00	10	12.17	12.15	-10	1,269	-0.79%
2019/11/06	0	0.00	18	12.15	12.30	-18	1,254	-1.44%
2019/11/05	0	0.00	8	11.77	11.80	-8	1,226	-0.65%
2019/11/04	40	11.80	31	11.88	11.75	9	1,239	0.73%
2019/11/01	32	11.53	3	11.82	11.50	29	1,205	2.41%
2019/10/31	9	11.90	16	12.13	11.90	-7	1,180	-0.59%
2019/10/30	10	12.05	9	12.09	12.05	1	1,175	0.09%
2019/10/29	12	12.07	14	12.45	12.10	-2	1,169	-0.17%
2019/10/28	6	12.30	15	12.46	12.40	-9	1,150	-0.78%
2019/10/25	0	0.00	18	12.71	12.45	-18	1,143	-1.57%
2019/10/24	9	12.79	19	12.70	12.80	-10	1,128	-0.89%
2019/10/22	0	0.00	2	12.90	12.60	-2	1,093	-0.18%
2019/10/21	0	0.00	3	12.70	12.80	-3	1,065	-0.28%
2019/10/18	78	13.20	81	12.68	12.60	-3	991	-0.30%
2019/10/17	0	0.00	4	11.95	12.95	-4	877	-0.46%
2019/10/16	2	11.55	16	11.64	11.80	-14	733	-1.91%
2019/10/15	18	11.28	31	11.33	11.35	-13	724	-1.79%
2019/10/14	16	11.38	7	11.49	11.40	9	713	1.26%
2019/10/09	10	11.91	6	11.93	12.00	4	680	0.59%
2019/10/08	2	11.70	5	11.74	11.80	-3	659	-0.46%
2019/10/07	3	11.55	14	11.66	11.55	-11	647	-1.70%
2019/10/03	14	11.35	40	11.35	11.60	-26	587	-4.43%
2019/10/02	3	11.00	0	0.00	11.15	3	560	0.54%
2019/09/27	3	11.03	20	11.00	11.05	-17	551	-3.08%
2019/09/26	0	0.00	5	10.98	11.00	-5	543	-0.92%
2019/09/25	22	11.04	12	11.10	10.95	10	538	1.86%
2019/09/24	0	0.00	1	11.05	11.00	-1	524	-0.19%
2019/09/23	27	10.99	18	11.01	10.95	9	518	1.74%
2019/09/20	1	10.95	0	0.00	10.95	1	489	0.20%
2019/09/19	8	10.14	22	10.23	10.20	-14	405	-3.46%
2019/09/18	0	0.00	17	10.16	10.15	-17	393	-4.32%
2019/09/17	0	0.00	19	10.17	10.20	-19	386	-4.92%
2019/09/16	0	0.00	3	9.93	10.00	-3	374	-0.80%
2019/09/12	0	0.00	2	9.89	9.93	-2	370	-0.54%
2019/09/11	0	0.00	3	9.87	9.89	-3	371	-0.81%
2019/09/10	0	0.00	3	9.87	9.86	-3	375	-0.80%
2019/09/06	0	0.00	3	9.91	9.92	-3	376	-0.80%
2019/09/05	0	0.00	1	9.97	9.91	-1	382	-0.26%
2019/09/04	2	9.91	0	0.00	9.91	2	378	0.53%
2019/09/03	0	0.00	1	9.85	9.87	-1	377	-0.26%
2019/09/02	0	0.00	1	9.90	9.86	-1	382	-0.26%
2019/08/30	3	9.88	0	0.00	9.84	3	383	0.78%
2019/08/28	3	9.90	0	0.00	9.91	3	385	0.78%
2019/08/27	2	9.94	0	0.00	9.81	2	389	0.51%
2019/08/26	3	9.91	0	0.00	9.90	3	396	0.76%
2019/08/23	12	10.00	3	9.98	9.99	9	400	2.25%
2019/08/22	2	9.98	0	0.00	10.00	2	415	0.48%
2019/08/21	3	9.92	0	0.00	9.94	3	426	0.70%
2019/08/20	3	9.77	0	0.00	9.92	3	389	0.77%
2019/08/19	2	9.04	0	0.00	9.02	2	351	0.57%
2019/08/16	3	9.08	41	9.13	9.13	-38	348	-10.90%
2019/08/15	3	9.07	0	0.00	9.17	3	355	0.84%
2019/08/14	2	9.26	0	0.00	9.18	2	365	0.55%
2019/08/13	3	9.26	0	0.00	9.13	3	365	0.82%
2019/08/12	2	9.29	0	0.00	9.29	2	373	0.53%
2019/08/08	2	9.25	0	0.00	9.28	2	375	0.53%
2019/08/07	3	9.23	0	0.00	9.25	3	376	0.80%
2019/08/06	5	9.28	0	0.00	9.20	5	378	1.32%
2019/08/02	2	9.61	0	0.00	9.63	2	352	0.57%
2019/08/01	2	9.63	0	0.00	9.64	2	352	0.57%
2019/07/31	3	9.71	0	0.00	9.65	3	351	0.85%
2019/07/30	2	9.73	0	0.00	9.72	2	349	0.57%
2019/07/29	3	9.77	0	0.00	9.72	3	350	0.86%
2019/07/26	4	9.76	0	0.00	9.75	4	350	1.14%
2019/07/24	3	9.81	0	0.00	9.82	3	356	0.84%
2019/07/23	4	9.83	0	0.00	9.82	4	355	1.13%
2019/07/22	4	9.82	0	0.00	9.83	4	355	1.12%
2019/07/19	1	9.86	0	0.00	9.82	1	356	0.28%
2019/07/18	3	9.90	0	0.00	9.84	3	360	0.83%
2019/07/17	4	9.83	0	0.00	9.88	4	364	1.10%
2019/07/16	3	9.87	0	0.00	9.85	3	361	0.83%
2019/07/15	4	9.90	0	0.00	9.92	4	362	1.10%
2019/07/12	4	9.84	0	0.00	9.90	4	372	1.07%
2019/07/11	4	9.87	0	0.00	9.84	4	376	1.06%
2019/07/10	0	0.00	4	9.87	9.86	-4	377	-1.06%
2019/07/09	0	0.00	3	9.88	9.97	-3	380	-0.79%
2019/07/08	0	0.00	3	9.87	9.88	-3	384	-0.78%
2019/07/05	0	0.00	4	9.87	9.90	-4	386	-1.04%
2019/07/04	0	0.00	4	9.87	9.86	-4	386	-1.04%
2019/07/03	0	0.00	4	9.87	9.88	-4	390	-1.02%
2019/07/02	0	0.00	4	9.87	9.87	-4	392	-1.02%
2019/07/01	0	0.00	4	9.91	9.90	-4	393	-1.02%
2019/06/28	0	0.00	5	9.90	9.90	-5	396	-1.26%
2019/06/27	0	0.00	4	9.90	9.93	-4	399	-1.00%
2019/06/26	0	0.00	4	9.92	9.97	-4	397	-1.01%
2019/06/25	0	0.00	7	9.99	9.98	-7	404	-1.73%
2019/06/24	0	0.00	4	9.99	10.00	-4	404	-0.99%
2019/06/21	0	0.00	3	9.97	10.00	-3	408	-0.73%
2019/06/20	0	0.00	3	9.95	9.97	-3	411	-0.73%
2019/06/19	0	0.00	3	9.88	9.97	-3	412	-0.73%
2019/06/18	0	0.00	23	9.87	9.87	-23	409	-5.62%
2019/06/17	0	0.00	3	9.94	9.90	-3	408	-0.73%
2019/06/14	2	9.90	4	9.89	9.91	-2	413	-0.48%
2019/06/13	0	0.00	3	9.94	9.90	-3	414	-0.72%
2019/06/12	0	0.00	4	9.95	9.97	-4	410	-0.97%
2019/06/11	14	9.99	3	10.00	9.99	11	410	2.68%
2019/06/10	11	9.98	4	10.01	10.00	7	408	1.71%
2019/06/06	0	0.00	3	9.95	10.00	-3	404	-0.74%
2019/06/05	12	10.00	3	10.05	9.99	9	402	2.24%
2019/06/04	8.7	10.05	5	10.13	10.05	3.7	399	0.92%
2019/06/03	10	10.06	11	10.13	10.10	-1	398	-0.25%
2019/05/31	0	0.00	17	10.21	10.25	-17	394	-4.31%
2019/05/29	0	0.00	3	9.76	9.88	-3	381	-0.79%
2019/05/28	32	9.81	7	10.23	9.65	25	362	6.89%
2019/05/27	20	10.13	26	10.18	10.20	-6	347	-1.73%
2019/05/24	7	10.10	16	10.10	10.15	-9	341	-2.63%
2019/05/23	0	0.00	2	9.97	10.00	-2	338	-0.59%
2019/05/22	21	10.00	15	10.06	9.98	6	339	1.76%
2019/05/21	0	0.00	3	9.87	10.20	-3	339	-0.88%
2019/05/20	0	0.00	2	9.61	9.68	-2	326	-0.61%
2019/05/17	0	0.00	3	9.77	9.70	-3	326	-0.92%
2019/05/16	0	0.00	3	9.86	9.77	-3	315	-0.95%
2019/05/15	0	0.00	2	9.90	9.90	-2	316	-0.63%
2019/05/14	0	0.00	3	9.90	9.90	-3	319	-0.94%
2019/05/13	1	9.93	7	9.93	9.99	-6	320	-1.87%
2019/05/10	0	0.00	2	10.00	10.00	-2	332	-0.60%
2019/05/09	0	0.00	3	9.99	10.00	-3	336	-0.89%
2019/05/08	0	0.00	2	10.00	10.05	-2	335	-0.60%
2019/05/07	7	10.05	4	10.08	10.05	3	338	0.89%
2019/05/06	4	10.00	4	10.05	10.05	0	342	0.00%
2019/05/03	2	10.10	38	10.10	10.10	-36	344	-10.46%
2019/05/02	8	10.05	7	10.07	10.05	1	341	0.29%
2019/04/30	0	0.00	2	10.05	10.15	-2	336	-0.59%
2019/04/29	4	10.13	9	10.16	10.05	-5	336	-1.48%
2019/04/26	46	10.15	14	10.19	10.20	32	336	9.51%
2019/04/25	5	10.20	2	10.25	10.20	3	337	0.89%
2019/04/24	0	0.00	7	10.29	10.25	-7	338	-2.07%
2019/04/23	4	10.18	7	10.22	10.25	-3	338	-0.89%
2019/04/22	3	10.15	8	10.18	10.20	-5	342	-1.46%
2019/04/19	0	0.00	6	10.14	10.15	-6	355	-1.69%
2019/04/18	8	10.19	8	10.22	10.10	0	354	0.00%
2019/04/17	2	10.20	10	10.30	10.40	-8	344	-2.32%
2019/04/16	3	10.22	11	10.29	10.25	-8	339	-2.35%
2019/04/15	19	10.25	45	10.30	10.30	-26	337	-7.70%
2019/04/12	2	10.25	8	10.29	10.30	-6	334	-1.80%
2019/04/11	6	10.23	6	10.27	10.25	0	331	0.00%
2019/04/10	2	10.25	0	0.00	10.25	2	328	0.61%
2019/04/09	3	10.22	5	10.25	10.25	-2	327	-0.61%
2019/04/08	0	0.00	2	10.40	10.30	-2	321	-0.62%
2019/04/03	10	10.36	2	10.45	10.35	8	319	2.50%
2019/04/02	2	10.40	1	10.45	10.45	1	319	0.31%
2019/04/01	6	10.38	20	10.50	10.40	-14	314	-4.44%
2019/03/29	4	10.35	0	0.00	10.50	4	312	1.28%
2019/03/28	30	10.40	0	0.00	10.45	30	315	9.52%
2019/03/27	2	10.50	2	10.55	10.55	0	307	0.00%
2019/03/22	2	10.60	2	10.60	10.65	0	300	0.00%
2019/03/21	0	0.00	2	10.75	10.70	-2	297	-0.67%
2019/03/20	2	10.60	2	10.60	10.70	0	296	0.00%
2019/03/19	2	10.45	0	0.00	10.60	2	291	0.69%
2019/03/18	2	10.45	2	10.50	10.55	0	287	0.00%
2019/03/14	0	0.00	2	10.50	10.50	-2	283	-0.71%
2019/03/13	2	10.50	0	0.00	10.50	2	283	0.70%
2019/03/12	0	0.00	8	10.60	10.65	-8	285	-2.80%
2019/03/11	2	10.45	2	10.50	10.55	0	292	0.00%
2019/03/08	2	10.40	0	0.00	10.50	2	297	0.67%
2019/03/07	2	10.50	2	10.50	10.45	0	302	0.00%
2019/03/06	8	10.50	27	10.48	10.45	-19	308	-6.16%
2019/03/05	1	10.50	0	0.00	10.50	1	312	0.32%
2019/03/04	0	0.00	4	10.50	10.50	-4	312	-1.28%
2019/02/27	2	10.55	2	10.65	10.60	0	322	0.00%
2019/02/26	0	0.00	4	10.73	10.70	-4	320	-1.25%
2019/02/25	6	10.70	2	10.75	10.75	4	316	1.26%
2019/02/22	4	10.55	3	10.67	10.70	1	312	0.32%
2019/02/21	4	10.55	49	10.60	10.65	-45	312	-14.40%
2019/02/20	22	10.58	4	10.63	10.60	18	310	5.79%
2019/02/19	4	10.40	92	10.48	10.55	-88	312	-28.12%
2019/02/18	2	10.35	57	10.40	10.45	-55	315	-17.42%
2019/02/15	0	0.00	31	10.34	10.45	-31	313	-9.88%
2019/02/14	27	10.40	1	10.45	10.40	26	317	8.19%
2019/02/13	3	10.37	2	10.45	10.45	1	314	0.32%
2019/02/11	6	10.23	14	10.29	10.40	-8	314	-2.54%
2019/01/30	17	10.27	20	10.35	10.30	-3	308	-0.97%
2019/01/29	2	10.30	31	10.30	10.35	-29	303	-9.54%
2019/01/28	0	0.00	6	10.40	10.40	-6	307	-1.95%
2019/01/25	8	10.25	2	10.30	10.30	6	319	1.88%
2019/01/24	4	10.20	6	10.25	10.20	-2	317	-0.63%
2019/01/23	4	10.18	2	10.25	10.20	2	331	0.60%
2019/01/22	2	10.20	3	10.23	10.30	-1	365	-0.27%
2019/01/21	2	10.20	2	10.25	10.20	0	393	0.00%
2019/01/18	0	0.00	4	10.15	10.20	-4	398	-1.00%
2019/01/16	0	0.00	5	10.07	9.95	-5	412	-1.21%
2019/01/14	7	9.95	7	9.97	9.90	0	413	0.00%
2019/01/11	3	10.17	0	0.00	10.05	3	413	0.73%
2019/01/10	4	10.30	2	10.35	10.35	2	408	0.49%
2019/01/09	7	10.38	2	10.30	10.40	5	488	1.02%
2019/01/08	6	10.25	4.4	10.30	10.20	1.7	491	0.34%
2019/01/07	2	10.25	2	10.30	10.30	0	496	0.00%
2019/01/03	16	10.23	18	10.26	10.25	-2	524	-0.38%
2019/01/02	8	10.18	6	10.22	10.15	2	527	0.38%
2018/12/28	2	10.10	2	10.20	10.15	0	560	0.00%
2018/12/27	0	0.00	1	10.20	10.10	-1	590	-0.17%
2018/12/26	2	10.05	5	10.10	10.10	-3	595	-0.50%
2018/12/25	11	10.07	14	10.14	10.15	-3	594	-0.50%
2018/12/24	0	0.00	2	10.25	10.25	-2	595	-0.34%
2018/12/21	4	10.15	16	10.15	10.15	-12	601	-1.99%
2018/12/20	6	10.27	12	10.31	10.30	-6	620	-0.97%
2018/12/19	22	10.26	11	10.39	10.30	11	649	1.69%
2018/12/18	14	10.30	0	0.00	10.25	14	662	2.11%
2018/12/17	10	10.35	6	10.45	10.45	4	676	0.59%
2018/12/14	4	10.38	2	10.45	10.45	2	682	0.29%
2018/12/13	23	10.41	5	10.47	10.45	18	703	2.56%
2018/12/12	6	10.48	2	10.48	10.55	4	716	0.56%
2018/12/10	1	10.35	0	0.00	10.35	1	722	0.14%
2018/12/07	3	10.53	4	10.55	10.60	-1	725	-0.14%
2018/12/06	5	10.40	4	10.45	10.40	1	726	0.14%
2018/12/05	10	10.62	11	10.70	10.65	-1	734	-0.14%
2018/12/04	14	10.84	28	10.85	10.80	-14	736	-1.90%
2018/12/03	5	10.70	11	10.79	10.70	-6	733	-0.82%
2018/11/30	17	10.65	2	10.75	10.65	15	732	2.05%
2018/11/29	1	10.65	1	10.85	10.65	0	730	0.00%
2018/11/28	67	10.62	21	10.66	10.70	46	725	6.34%
2018/11/27	14	10.53	13	10.64	10.55	1	721	0.14%
2018/11/26	7	10.65	6	10.53	10.60	1	725	0.14%
2018/11/23	17	10.22	7	10.27	10.30	10	766	1.30%
2018/11/22	3	10.33	2	10.35	10.30	1	834	0.12%
2018/11/21	9	10.28	2	10.40	10.35	7	834	0.84%
2018/11/20	3	10.50	6	10.52	10.45	-3	834	-0.36%
2018/11/19	1	10.55	11	10.60	10.60	-10	834	-1.20%
2018/11/16	24	10.52	6	10.64	10.50	18	837	2.15%
2018/11/15	8	10.11	8	10.24	10.15	0	834	0.00%
2018/11/14	1	9.91	0	0.00	10.00	1	836	0.12%
2018/11/13	1	9.70	6	9.99	9.99	-5	839	-0.60%
2018/11/12	6	10.10	10	10.12	10.20	-4	839	-0.48%
2018/11/09	2	10.18	3	10.20	10.15	-1	849	-0.12%
2018/11/08	26	10.29	2	10.35	10.25	24	867	2.77%
2018/11/07	106	10.18	6	10.18	10.20	100	869	11.50%	大買/
2018/11/06	17.1	10.03	6	10.05	10.10	11.1	905	1.22%
2018/11/05	39	10.07	10	10.15	10.05	29	904	3.21%
2018/11/02	92	9.98	2	10.10	10.00	90	903	9.96%
2018/11/01	0	0.00	2	9.90	9.90	-2	890	-0.22%
2018/10/31	47	9.68	0	0.00	9.80	47	889	5.28%
2018/10/30	73	9.12	0	0.00	9.15	73	873	8.36%
2018/10/29	2	9.32	28	9.60	9.30	-26	841	-3.09%
2018/10/26	0	0.00	37	9.69	9.76	-37	817	-4.53%
2018/10/25	7	9.73	49	9.79	9.73	-42	825	-5.09%
2018/10/24	0	0.00	31	10.02	10.00	-31	814	-3.81%
2018/10/23	10	10.10	25	10.19	10.10	-15	812	-1.85%
2018/10/22	6	10.17	10	10.29	10.30	-4	811	-0.49%
2018/10/19	25	10.05	40	10.07	10.25	-15	819	-1.83%
2018/10/18	10	10.26	16	10.36	10.25	-6	832	-0.72%
2018/10/17	34	10.23	17	10.31	10.25	17	828	2.05%
2018/10/16	5	10.67	21	10.73	10.60	-16	752	-2.13%
2018/10/15	9	10.71	45	10.81	10.70	-36	758	-4.75%
2018/10/12	10	10.94	20	10.74	10.90	-10	756	-1.32%
2018/10/11	26	10.77	72	10.88	10.85	-46	752	-6.12%
2018/10/09	5	11.42	16	11.45	11.50	-11	738	-1.49%
2018/10/08	50	11.36	22	11.53	11.35	28	743	3.77%
2018/10/05	63	11.58	33	11.56	11.60	30	713	4.21%
2018/10/04	7	11.79	3	11.88	11.85	4	686	0.58%
2018/10/03	4	12.00	0	0.00	12.00	4	689	0.58%
2018/10/02	10	11.94	2	12.00	12.05	8	693	1.15%
2018/10/01	11	11.97	2	12.05	11.95	9	701	1.28%
2018/09/28	7	11.99	1	11.95	12.05	6	724	0.83%
2018/09/27	9	12.03	7	12.05	12.15	2	734	0.27%
2018/09/26	12	12.34	0	0.00	12.35	12	714	1.68%
2018/09/25	3	12.35	4	12.43	12.40	-1	691	-0.14%
2018/09/21	6	12.23	30	12.35	12.40	-24	715	-3.35%
2018/09/20	12	11.96	6	12.07	12.05	6	778	0.77%
2018/09/19	21	12.09	22	12.15	12.20	-1	784	-0.13%
2018/09/18	14	11.62	18	11.67	11.80	-4	772	-0.52%
2018/09/17	3	11.40	6	11.47	11.40	-3	781	-0.38%
2018/09/14	5	11.37	0	0.00	11.35	5	791	0.63%
2018/09/13	11	11.27	16	11.31	11.35	-5	815	-0.61%
2018/09/12	7	11.20	30	11.18	11.20	-23	825	-2.79%
2018/09/11	7	11.35	10	11.37	11.45	-3	845	-0.35%
2018/09/10	18	11.21	16	11.33	11.15	2	850	0.24%
2018/09/07	3	11.35	0	0.00	11.35	3	881	0.34%
2018/09/06	9	11.32	12	11.39	11.35	-3	892	-0.34%
2018/09/05	11	11.42	0	0.00	11.40	11	925	1.19%
2018/09/04	8	11.56	0	0.00	11.55	8	969	0.83%
2018/09/03	23	11.72	5	11.75	11.75	18	1,003	1.79%
2018/08/31	7	11.58	41	11.73	11.80	-34	1,163	-2.92%
2018/08/29	2	11.45	29	11.53	11.50	-27	1,341	-2.01%
2018/08/28	0	11.30	15	11.29	11.25	-15	1,285	-1.16%
2018/08/27	0	0.00	9	11.21	11.25	-9	1,328	-0.68%
2018/08/24	6	11.02	30	11.04	11.00	-24	1,376	-1.74%
2018/08/23	0.7	11.20	13	11.12	11.10	-12.3	1,390	-0.88%
2018/08/22	1	11.45	12	11.48	11.50	-11	1,397	-0.79%
2018/08/21	6	11.42	0	0.00	11.50	6	1,413	0.42%
2018/08/20	0	0.00	11	11.35	11.35	-11	1,412	-0.78%
2018/08/17	6	11.35	0	0.00	11.25	6	1,416	0.42%
2018/08/16	6	11.27	14	11.35	11.40	-8	1,418	-0.56%
2018/08/15	31	11.50	5	11.49	11.40	26	1,423	1.83%
2018/08/14	5	11.86	4	11.88	11.90	1	1,431	0.07%
2018/08/13	0	0.00	36	11.88	11.90	-36	1,474	-2.44%
2018/08/09	1	12.60	6	12.70	12.60	-5	1,441	-0.35%
2018/08/07	2	12.58	8	12.66	12.70	-6	1,457	-0.41%
2018/08/06	0	0.00	3	12.65	12.65	-3	1,462	-0.21%
2018/08/03	0	0.00	10	12.65	12.70	-10	1,470	-0.68%
2018/08/01	226	12.89	0	0.00	12.95	226	1,492	15.14%	大買/鉅額交易
2018/07/31	148	12.72	0	0.00	12.70	148	1,481	9.99%	大買/鉅額交易
2018/07/30	0	0.00	1	12.55	12.55	-1	1,479	-0.07%
2018/07/25	0	0.00	14	12.65	12.65	-14	1,481	-0.95%
2018/07/24	2	12.20	24	12.21	12.25	-22	1,464	-1.50%
2018/07/23	6	11.97	21	12.00	12.05	-15	1,460	-1.03%
2018/07/20	5	11.92	51	11.97	12.05	-46	1,466	-3.14%
2018/07/19	0	0.00	4	12.04	11.95	-4	1,468	-0.27%
2018/07/18	5	11.95	5	12.04	12.05	0	1,551	0.00%
2018/07/17	2	12.05	7	12.03	12.05	-5	1,552	-0.32%
2018/07/16	4	11.98	42	12.05	11.95	-38	1,553	-2.45%
2018/07/13	1	12.10	15	12.10	12.10	-14	1,550	-0.90%
2018/07/12	7	11.97	18	11.98	12.05	-11	1,553	-0.71%
2018/07/11	6	11.97	10	12.02	11.95	-4	1,557	-0.26%
2018/07/10	6	11.97	7	12.06	11.95	-1	1,562	-0.06%
2018/07/09	17	11.98	4	12.08	12.00	13	1,573	0.83%
2018/07/06	21	12.03	46	12.15	12.05	-25	1,572	-1.59%
2018/07/05	2	12.40	20	12.53	12.50	-18	1,588	-1.13%
2018/07/04	0	0.00	10	12.63	12.60	-10	1,612	-0.62%
2018/07/03	0	0.00	9	12.65	12.55	-9	1,660	-0.54%
2018/07/02	0	0.00	5	12.80	12.80	-5	1,754	-0.29%
2018/06/29	21	13.11	40	12.88	13.05	-19	1,789	-1.06%
2018/06/28	0	0.00	8	12.55	12.55	-8	1,767	-0.45%
2018/06/27	0	0.00	8	12.57	12.55	-8	1,760	-0.45%
2018/06/26	0	0.00	42	12.53	12.65	-42	1,750	-2.40%
2018/06/25	3	12.55	9	12.60	12.55	-6	1,728	-0.35%
2018/06/22	7	12.70	7	12.75	12.80	0	1,721	0.00%
2018/06/21	2	13.00	0	0.00	13.00	2	1,707	0.12%
2018/06/20	2	13.10	3	13.35	12.95	-1	1,700	-0.06%
2018/06/19	6	13.23	0	0.00	13.25	6	1,679	0.36%
2018/06/15	72	13.00	632.4	13.08	13.00	-560.4	1,663	-33.69%	大賣/鉅額交易
2018/06/14	0	0.00	13	13.15	13.10	-13	1,635	-0.79%
2018/06/13	15	13.21	6	13.45	13.20	9	1,620	0.56%
2018/06/12	23	13.73	0	0.00	13.55	23	1,596	1.44%
2018/06/11	47	13.46	0	0.00	13.50	47	1,555	3.02%
2018/06/08	60	13.73	45	14.00	13.65	15	1,527	0.98%
2018/06/07	145	13.95	0	0.00	13.95	145	1,387	10.45%	大買/鉅額交易
2018/06/06	38	12.44	10	12.56	12.70	28	1,212	2.31%
2018/06/05	8	12.44	1	12.45	12.45	7	1,165	0.60%
2018/06/04	17	12.46	8	12.56	12.45	9	1,155	0.78%
2018/06/01	9	12.18	0	0.00	12.45	9	1,118	0.80%
2018/05/30	0	0.00	22	12.06	11.95	-22	1,057	-2.08%
2018/05/29	2	12.10	1	12.30	12.00	1	1,053	0.09%
2018/05/28	0	0.00	3	11.90	11.90	-3	1,029	-0.29%
2018/05/25	0	0.00	3	11.85	11.85	-3	1,025	-0.29%
2018/05/24	0	0.00	7	12.00	12.00	-7	1,020	-0.69%
2018/05/23	14	11.87	6	11.94	11.90	8	1,014	0.79%
2018/05/22	12	12.04	51	12.09	12.05	-39	998	-3.91%
2018/05/21	0	0.00	2	12.40	12.40	-2	979	-0.20%
2018/05/18	3	11.65	0	0.00	11.65	3	936	0.32%
2018/05/17	1	11.45	0	0.00	11.50	1	940	0.11%
2018/05/16	25	11.56	16	11.61	11.55	9	942	0.96%
2018/05/15	40	11.49	2	11.60	11.40	38	940	4.04%
2018/05/14	3	11.58	0	0.00	11.60	3	981	0.31%
2018/05/11	9	11.75	0	0.00	11.75	9	981	0.92%
2018/05/10	8	11.79	2	11.90	11.80	6	972	0.62%
2018/05/09	0	0.00	4	11.93	11.75	-4	962	-0.42%
2018/05/07	1	11.60	0	0.00	11.65	1	965	0.10%
2018/05/04	3	11.65	0	0.00	11.65	3	977	0.31%
2018/05/03	3	11.65	4	11.75	11.65	-1	983	-0.10%
2018/05/02	2	11.65	15	11.68	11.75	-13	982	-1.32%
2018/04/27	6	11.35	0	0.00	11.40	6	994	0.60%
2018/04/26	18	11.38	0	0.00	11.30	18	998	1.80%
2018/04/25	1	11.50	0	0.00	11.50	1	1,006	0.10%
2018/04/24	0	0.00	23	11.61	11.75	-23	1,032	-2.23%
2018/04/23	2	11.55	5	11.65	11.55	-3	990	-0.30%
2018/04/18	0	0.00	11	11.48	11.50	-11	1,033	-1.06%
2018/04/16	0	0.00	3	11.45	11.45	-3	1,125	-0.27%
2018/04/11	19	11.95	0	0.00	12.00	19	1,473	1.29%
2018/04/10	13	12.06	11	11.95	11.95	2	1,439	0.14%
2018/04/09	0	0.00	21	12.59	12.60	-21	1,418	-1.48%
2018/04/03	0	0.00	14	12.50	12.50	-14	1,377	-1.02%
2018/04/02	0	0.00	2	11.75	11.90	-2	1,292	-0.15%
2018/03/30	0	0.00	3	10.70	10.70	-3	1,161	-0.26%
2018/03/29	2	10.60	0	0.00	10.60	2	1,158	0.17%
2018/03/23	0	0.00	3	10.50	10.50	-3	1,154	-0.26%
2018/03/19	0	0.00	3	10.80	10.80	-3	1,177	-0.25%
2018/03/16	85	10.75	0	0.00	10.75	85	1,183	7.18%
2018/03/09	0	0.00	4	10.35	10.35	-4	1,132	-0.35%
2018/03/08	3	10.35	0	0.00	10.35	3	1,130	0.27%
2018/02/27	0	0.00	7	10.70	10.70	-7	1,126	-0.62%
2018/02/21	1	10.65	2	10.65	10.65	-1	1,125	-0.09%
2018/02/09	12	10.35	1	10.35	10.35	11	1,111	0.99%
2018/02/06	16	10.35	0	0.00	10.35	16	1,089	1.47%
2018/02/05	0	0.00	1	11.30	11.30	-1	1,037	-0.10%
2018/01/22	24	12.08	0	0.00	12.10	24	970	2.47%
2018/01/16	12	11.90	0	0.00	11.90	12	875	1.37%
2018/01/02	3	10.90	0	0.00	10.90	3	342	0.88%