聯合再生 (3576)-玉山-台南券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
12.25
漲跌
▲0.30
漲幅
+2.51%
成交量
6,214張
產業
上市光電類股
946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

聯合再生 (3576)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	2	11.95	27	12.02	12.25	-25	8,663	-0.29%
2024/05/27	0	11.85	3	11.85	11.95	-3	8,671	-0.03%
2024/05/24	5	11.83	2	11.95	11.90	3	8,725	0.03%
2024/05/23	30	12.05	10	11.93	11.95	20	8,743	0.23%
2024/05/22	1	12.20	32	12.34	12.20	-31	8,744	-0.35%
2024/05/21	3	12.13	17	12.16	12.15	-14	8,712	-0.16%
2024/05/20	31.3	12.35	20	12.48	12.25	11.3	8,680	0.13%
2024/05/17	330	12.57	38	12.62	12.40	292	8,513	3.43%	大買/鉅額交易
2024/05/16	4	11.61	0	0.00	11.70	4	7,818	0.05%
2024/05/15	33.7	11.79	5	11.87	11.60	28.7	7,831	0.37%
2024/05/14	3.1	11.23	0	0.00	11.25	3.1	7,737	0.04%
2024/05/13	11	11.35	50	11.35	11.35	-39	7,770	-0.50%
2024/05/10	10	11.68	3	11.40	11.40	7	7,752	0.09%
2024/05/09	2	11.48	0	0.00	11.40	2	7,597	0.03%
2024/05/08	0	0.00	4	11.50	11.50	-4	7,582	-0.05%
2024/05/07	4	11.46	0	0.00	11.50	4	7,593	0.05%
2024/05/06	0.2	11.70	0	0.00	11.75	0.2	7,544	0.00%
2024/05/03	3	11.83	0	0.00	11.75	3	7,511	0.04%
2024/05/02	6.4	11.95	0	0.00	11.95	6.4	7,452	0.09%
2024/04/30	0	12.00	5	12.20	12.10	-5	7,437	-0.07%
2024/04/29	2	12.10	6.6	12.15	12.25	-4.6	7,445	-0.06%
2024/04/26	5	12.02	10	12.05	12.00	-5	7,426	-0.07%
2024/04/25	0.2	12.10	12	12.15	12.05	-11.9	7,662	-0.15%
2024/04/24	16	12.19	0	0.00	12.05	16	7,698	0.21%
2024/04/23	4.1	12.04	0	0.00	12.15	4.1	7,667	0.05%
2024/04/22	11.1	12.49	42	12.44	12.20	-30.9	7,631	-0.40%
2024/04/19	9.2	12.23	368	12.40	12.00	-358.8	7,542	-4.76%	大賣/鉅額交易
2024/04/18	10	12.05	7	12.22	12.25	3	6,833	0.04%
2024/04/17	7	11.88	3	12.05	11.95	4	6,668	0.06%
2024/04/16	7.5	11.61	1	11.65	11.80	6.5	6,582	0.10%
2024/04/15	17.1	11.90	4.8	11.99	11.90	12.2	6,527	0.19%
2024/04/12	83.1	12.13	2	11.85	11.85	81.1	6,419	1.26%
2024/04/11	403	12.25	28	12.31	12.15	375	6,314	5.94%	大買/鉅額交易
2024/04/10	23	11.99	29.1	12.08	12.50	-6.1	5,971	-0.10%
2024/04/09	2	11.35	1	11.40	11.40	1	5,575	0.02%
2024/04/08	2	11.05	12.3	11.14	11.40	-10.2	5,524	-0.18%
2024/04/03	3	11.25	15	11.25	11.25	-12	5,460	-0.22%
2024/04/02	0	11.42	0	0.00	11.40	0	5,472	0.00%
2024/04/01	11	11.52	11	11.50	11.55	0	5,505	0.00%
2024/03/29	39	11.69	13.5	11.67	11.55	25.5	5,513	0.46%
2024/03/28	26	11.48	6	11.37	11.40	20	5,385	0.37%
2024/03/26	4	11.44	0	0.00	11.30	4	5,274	0.08%
2024/03/25	0	0.00	2	11.65	11.55	-2	5,276	-0.04%
2024/03/22	19.2	11.62	64	11.65	11.50	-44.8	5,269	-0.85%
2024/03/21	70	11.52	10	11.42	11.45	60	5,203	1.15%
2024/03/20	3	11.06	11.1	11.08	10.95	-8.2	5,035	-0.16%
2024/03/19	2	11.25	24	11.38	11.25	-22	4,959	-0.44%
2024/03/18	6	11.48	14	11.45	11.50	-8	4,899	-0.16%
2024/03/15	21.1	11.39	8	11.64	11.65	13.1	4,880	0.27%
2024/03/14	5	11.83	0	0.00	11.80	5	4,672	0.11%
2024/03/13	0	12.00	2.7	11.99	11.80	-2.7	4,622	-0.06%
2024/03/12	4	12.08	1	12.15	12.10	3	4,585	0.07%
2024/03/11	0	0.00	6.2	12.18	12.30	-6.2	4,592	-0.14%
2024/03/08	5.2	11.77	0	0.00	11.90	5.2	4,587	0.11%
2024/03/07	6.4	11.96	0	0.00	11.80	6.4	4,495	0.14%
2024/03/06	0	12.10	18.1	12.14	12.10	-18.1	4,423	-0.41%
2024/03/05	0.1	12.15	0	0.00	12.05	0.1	4,373	0.00%
2024/03/04	12.6	12.21	4	12.23	12.15	8.6	4,335	0.20%
2024/03/01	0	12.40	2	12.35	12.35	-2	4,316	-0.05%
2024/02/29	1	12.40	0	0.00	12.40	1	4,294	0.02%
2024/02/27	6.2	12.13	15	12.10	12.05	-8.8	4,267	-0.21%
2024/02/26	2	12.40	3	12.58	12.35	-1	4,208	-0.02%
2024/02/23	7.2	12.33	1	12.50	12.25	6.2	4,164	0.15%
2024/02/22	11.3	12.62	210	12.65	12.50	-198.7	4,123	-4.82%	大賣/鉅額交易
2024/02/21	8	12.83	0	0.00	12.80	8	4,167	0.19%
2024/02/20	0.8	12.86	200	12.75	12.75	-199.2	4,135	-4.82%	大賣/鉅額交易
2024/02/19	11	13.05	0	0.00	12.95	11	4,117	0.27%
2024/02/16	0	12.85	5	13.06	13.05	-5	4,153	-0.12%
2024/02/15	9.2	12.52	12.1	12.61	12.60	-2.9	4,117	-0.07%
2024/02/05	1.7	12.79	0	0.00	12.85	1.7	4,082	0.04%
2024/02/02	13	12.88	3	13.05	12.85	10	4,070	0.25%
2024/02/01	1	13.05	1	13.00	13.10	0	4,055	0.00%
2024/01/31	1.4	12.97	1.1	12.96	12.95	0.3	4,117	0.01%
2024/01/30	3.2	12.97	0	0.00	12.95	3.2	4,121	0.08%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/26	3	13.15	6	13.26	13.15	-3	4,201	-0.07%
2024/01/25	0	13.35	2	13.25	13.20	-2	4,229	-0.05%
2024/01/24	0.1	13.36	1	13.50	13.40	-0.9	4,297	-0.02%
2024/01/23	1	13.20	0	0.00	13.25	1	4,765	0.02%
2024/01/22	1	13.10	0	0.00	13.20	1	5,090	0.02%
2024/01/19	9.1	13.07	1	13.15	13.00	8.1	5,035	0.16%
2024/01/18	5.3	13.29	0	0.00	13.25	5.3	4,714	0.11%
2024/01/17	4.1	13.49	1	13.60	13.45	3.1	4,660	0.07%
2024/01/16	4.1	14.24	0	0.00	13.85	4.1	4,581	0.09%
2024/01/15	2	14.35	8	14.36	14.40	-6	4,520	-0.13%
2024/01/11	4.2	13.75	0	0.00	13.75	4.2	4,373	0.10%
2024/01/10	5	13.71	0	0.00	13.75	5	4,422	0.11%
2024/01/09	3.2	13.92	0	0.00	13.85	3.2	4,479	0.07%
2024/01/08	0.1	14.15	1	14.15	14.10	-0.9	4,527	-0.02%
2024/01/05	3	14.20	0	0.00	14.20	3	4,543	0.07%
2024/01/04	1.4	14.31	2	14.35	14.25	-0.6	4,527	-0.01%
2024/01/03	2.2	14.43	0	0.00	14.35	2.2	4,560	0.05%
2023/12/29	10	14.70	0	0.00	14.70	10	4,607	0.22%
2023/12/28	0	0.00	1	14.60	14.75	-1	4,615	-0.02%
2023/12/27	6	14.64	5	14.58	14.65	1	4,592	0.02%
2023/12/26	1.3	14.20	3	14.28	14.25	-1.7	4,562	-0.04%
2023/12/25	2	14.10	3	14.13	14.15	-1	4,559	-0.02%
2023/12/22	0.1	14.50	0.1	14.50	14.30	0	4,545	0.00%
2023/12/21	0.1	14.50	3	14.50	14.50	-2.9	4,537	-0.06%
2023/12/20	1	14.55	4	14.70	14.60	-3	4,546	-0.07%
2023/12/19	3.2	14.35	0	0.00	14.30	3.2	4,499	0.07%
2023/12/18	1	14.80	0	0.00	14.80	1	4,488	0.02%
2023/12/15	2	15.00	0	14.90	14.70	2	4,513	0.04%
2023/12/14	2	14.93	5	15.23	14.65	-3	4,431	-0.07%
2023/12/13	0.2	14.50	0	0.00	14.40	0.2	4,317	0.00%
2023/12/12	2.1	14.40	0	0.00	14.45	2.1	4,348	0.05%
2023/12/11	4	14.61	3	14.55	14.55	1	4,335	0.02%
2023/12/08	4	14.80	0	0.00	14.80	4	4,334	0.09%
2023/12/07	0.1	15.10	1	15.10	14.85	-1	4,352	-0.02%
2023/12/06	1	15.20	0	0.00	15.20	1	4,387	0.02%
2023/12/05	4	15.10	7	15.09	15.20	-3	4,337	-0.07%
2023/12/04	43	14.67	6	14.80	14.75	37	4,242	0.87%
2023/12/01	6	14.89	11	14.95	14.85	-5	4,213	-0.12%
2023/11/30	0	0.00	3	14.78	14.80	-3	4,209	-0.07%
2023/11/29	1	14.80	0	0.00	14.70	1	4,206	0.02%
2023/11/28	1	14.80	0	0.00	14.60	1	4,219	0.02%
2023/11/27	4	14.86	2.6	14.88	14.85	1.5	4,221	0.03%
2023/11/24	6.1	15.01	9	15.03	15.05	-3	4,219	-0.07%
2023/11/21	10	14.63	11	14.71	14.80	-1	4,215	-0.02%
2023/11/20	16	14.73	3.6	14.90	14.70	12.4	4,182	0.30%
2023/11/16	0	0.00	1	14.25	14.30	-1	4,116	-0.02%
2023/11/15	6	13.94	2	14.25	14.30	4	4,113	0.10%
2023/11/14	4.1	13.75	0.8	13.85	13.80	3.3	4,048	0.08%
2023/11/13	5.2	13.84	4	13.85	13.80	1.2	4,063	0.03%
2023/11/10	1	14.20	13	14.19	14.10	-12	4,086	-0.29%
2023/11/08	2	14.85	3	14.93	14.90	-1	4,143	-0.02%
2023/11/07	0	0.00	6	14.70	14.65	-6	4,120	-0.15%
2023/11/06	0	0.00	3	14.90	14.90	-3	4,187	-0.07%
2023/11/03	1	14.80	4	14.75	14.60	-3	4,170	-0.07%
2023/11/02	1	14.65	0.1	14.70	14.65	1	4,191	0.02%
2023/11/01	0	0.00	16	14.60	14.70	-16	4,296	-0.37%
2023/10/31	43.1	15.71	2.1	15.64	14.90	41	4,304	0.95%
2023/10/30	69	14.99	33.4	15.27	15.40	35.6	3,904	0.91%
2023/10/27	2	14.00	1	14.00	14.00	1	3,577	0.03%
2023/10/26	0.2	14.01	0	0.00	13.95	0.2	3,627	0.01%
2023/10/25	1	14.15	0	0.00	14.15	1	3,651	0.03%
2023/10/24	0	0.00	23	13.95	13.95	-23	3,686	-0.62%
2023/10/23	0	0.00	3	13.90	13.85	-3	3,726	-0.08%
2023/10/20	0	0.00	0.7	13.85	13.80	-0.7	3,726	-0.02%
2023/10/19	9	13.99	0	0.00	14.10	9	3,736	0.24%
2023/10/18	1	13.95	1.5	13.80	14.10	-0.5	3,926	-0.01%
2023/10/17	5.2	13.81	0	0.00	13.75	5.2	3,902	0.13%
2023/10/16	7.1	13.89	7.6	14.25	14.00	-0.5	3,925	-0.01%
2023/10/13	5.1	14.15	9	14.26	14.10	-3.9	3,909	-0.10%
2023/10/12	7	14.35	0	0.00	14.35	7	3,974	0.18%
2023/10/11	0.3	14.41	0.2	14.40	14.40	0	4,101	0.00%
2023/10/06	0.2	14.60	16	14.55	14.55	-15.8	4,147	-0.38%
2023/10/05	0.2	14.60	6.2	14.48	14.65	-6	4,189	-0.14%
2023/10/04	4	14.30	5	14.35	14.25	-1	4,177	-0.02%
2023/10/03	2	14.80	1	14.60	14.60	1	4,336	0.02%
2023/10/02	4	14.90	2	14.90	14.85	2	4,401	0.05%
2023/09/28	0	0.00	2	14.78	14.75	-2	4,446	-0.04%
2023/09/27	0.2	14.65	3	14.60	14.60	-2.8	4,512	-0.06%
2023/09/26	2	14.60	2	14.65	14.60	0	4,555	0.00%
2023/09/25	1.2	14.84	0	0.00	14.85	1.2	4,579	0.03%
2023/09/22	0	14.60	1	14.65	14.65	-1	4,646	-0.02%
2023/09/21	2.3	14.59	0	0.00	14.60	2.3	4,658	0.05%
2023/09/20	8.6	14.95	2	14.80	14.80	6.6	4,742	0.14%
2023/09/15	1.2	15.40	0	0.00	15.30	1.2	4,822	0.02%
2023/09/14	0.1	15.40	0.6	15.40	15.35	-0.5	4,946	-0.01%
2023/09/13	1.5	15.18	0	0.00	15.25	1.5	5,030	0.03%
2023/09/12	2	15.30	0	0.00	15.20	2	5,225	0.04%
2023/09/11	3.2	15.50	5	15.33	15.30	-1.8	5,420	-0.03%
2023/09/08	1.3	15.73	0	0.00	15.70	1.3	5,451	0.02%
2023/09/07	0.5	15.93	0	0.00	15.85	0.5	5,672	0.01%
2023/09/06	0.1	16.10	0	0.00	15.95	0.1	5,977	0.00%
2023/09/05	2.1	16.13	0	16.25	16.15	2	6,021	0.03%
2023/09/04	0.5	16.11	1	16.15	16.15	-0.5	6,062	-0.01%
2023/09/01	2.3	16.20	5	16.20	16.20	-2.7	6,088	-0.04%
2023/08/31	2.1	16.27	5	16.25	16.45	-2.9	6,112	-0.05%
2023/08/29	10.2	15.90	2	16.10	16.05	8.2	6,195	0.13%
2023/08/28	0.2	15.75	0	0.00	15.75	0.2	6,180	0.00%
2023/08/25	0	15.95	2	15.90	15.80	-2	6,211	-0.03%
2023/08/24	2	15.80	0.4	16.00	15.80	1.6	6,275	0.02%
2023/08/23	5.2	15.85	0	0.00	15.85	5.2	6,355	0.08%
2023/08/22	0.3	15.99	2	15.90	15.90	-1.7	6,395	-0.03%
2023/08/21	10	16.40	1	16.30	16.30	9	6,385	0.14%
2023/08/18	1.3	16.25	5	16.23	16.20	-3.7	6,415	-0.06%
2023/08/17	0	16.10	5.3	16.11	16.20	-5.3	6,474	-0.08%
2023/08/16	6.5	15.92	4	15.95	16.10	2.5	6,485	0.04%
2023/08/15	0	16.30	1.2	16.33	16.30	-1.2	6,500	-0.02%
2023/08/14	2.2	16.20	10	16.24	16.10	-7.8	6,590	-0.12%
2023/08/11	0.1	16.60	5	16.67	16.60	-4.9	6,549	-0.07%
2023/08/10	7.9	16.73	0	0.00	16.55	7.9	6,538	0.12%
2023/08/09	2.1	16.86	16	17.01	17.00	-13.9	6,558	-0.21%
2023/08/08	18	17.26	0	0.00	17.00	18	6,657	0.27%
2023/08/07	7.1	16.97	18	16.91	17.20	-10.9	6,687	-0.16%
2023/08/04	3.6	17.36	0	0.00	17.30	3.6	6,604	0.05%
2023/08/02	1.1	17.61	1	17.65	17.60	0.1	6,725	0.00%
2023/08/01	3.2	17.85	3	17.90	17.75	0.2	6,678	0.00%
2023/07/31	2	17.90	12.6	17.94	17.80	-10.6	6,789	-0.16%
2023/07/28	2.2	18.01	2.3	17.96	17.90	-0.1	6,790	0.00%
2023/07/27	15.2	18.03	5	18.00	18.00	10.2	6,788	0.15%
2023/07/26	3.6	17.94	0	0.00	17.95	3.6	6,820	0.05%
2023/07/25	2	17.98	1	18.05	18.05	1	6,812	0.02%
2023/07/24	1	18.00	7.5	18.12	18.10	-6.5	6,828	-0.10%
2023/07/21	10.2	18.10	14	18.37	18.60	-3.9	6,811	-0.06%
2023/07/20	2	18.25	0	0.00	18.15	2	6,725	0.03%
2023/07/19	3.2	18.32	0	0.00	18.05	3.2	6,766	0.05%
2023/07/18	2	18.58	5	18.65	18.55	-3	7,129	-0.04%
2023/07/17	2.2	18.23	0	0.00	18.55	2.2	7,515	0.03%
2023/07/14	7.6	17.96	14.2	17.79	17.95	-6.5	8,323	-0.08%
2023/07/13	19.3	18.20	2.3	18.03	18.00	17	8,462	0.20%
2023/07/12	8	18.36	0	0.00	18.25	8	8,462	0.09%
2023/07/11	6.1	18.29	1	18.30	18.25	5.1	8,552	0.06%
2023/07/10	37.3	18.37	34	18.27	18.25	3.3	9,092	0.04%
2023/07/07	4	18.88	0	0.00	18.90	4	9,047	0.04%
2023/07/06	12.2	19.00	2	19.00	19.00	10.2	9,020	0.11%
2023/07/05	3.2	19.18	10	19.40	19.15	-6.8	8,991	-0.08%
2023/07/04	4	19.25	1	19.40	19.25	3	8,977	0.03%
2023/07/03	0	19.55	3	19.52	19.45	-3	8,963	-0.03%
2023/06/30	12	19.55	2	19.58	19.60	10	8,956	0.11%
2023/06/29	1	19.35	0	0.00	19.30	1	8,985	0.01%
2023/06/28	14.5	19.44	1	19.50	19.25	13.5	8,986	0.15%
2023/06/27	0	0.00	5	19.45	19.30	-5	8,911	-0.06%
2023/06/26	3.1	19.22	12	19.20	19.20	-8.9	9,037	-0.10%
2023/06/21	0.1	19.40	2	19.40	19.40	-1.9	9,039	-0.02%
2023/06/20	26	19.38	24	19.21	19.30	2	9,105	0.02%
2023/06/19	5.1	19.30	1	19.20	19.15	4.1	9,048	0.05%
2023/06/16	25	19.35	18	19.22	19.55	7	9,125	0.08%
2023/06/15	39.2	18.89	4.1	18.86	18.80	35.1	9,265	0.38%
2023/06/14	78	19.10	0	0.00	19.05	78	9,371	0.83%
2023/06/13	100.6	19.16	58	19.06	19.10	42.6	9,407	0.45%
2023/06/12	239.1	19.44	30	19.37	19.40	209.1	9,322	2.24%	大買/鉅額交易
2023/06/09	22	20.19	17	20.24	20.25	5	9,136	0.05%
2023/06/08	20.1	20.25	4.6	20.24	20.15	15.5	9,162	0.17%
2023/06/07	14	20.25	13	20.25	20.25	1	9,243	0.01%
2023/06/06	18	20.18	14	20.17	20.20	4	9,301	0.04%
2023/06/05	37	20.20	0	0.00	20.20	37	9,322	0.40%
2023/06/02	25	20.09	0	0.00	20.10	25	9,353	0.27%
2023/06/01	10	20.13	26	20.10	20.05	-16	9,371	-0.17%
2023/05/31	0	0.00	16	20.16	20.15	-16	9,366	-0.17%
2023/05/30	14.2	20.10	1	20.05	20.05	13.2	9,329	0.14%
2023/05/29	20.2	20.29	18	20.38	20.30	2.2	9,288	0.02%
2023/05/26	3.3	20.05	5	20.00	20.00	-1.7	9,235	-0.02%
2023/05/25	3.6	20.18	0	0.00	20.10	3.6	9,229	0.04%
2023/05/23	0	20.25	0	0.00	20.30	0	9,225	0.00%
2023/05/22	0.1	20.10	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	27	20.03	0	0.00	20.00	27	9,195	0.29%
2023/05/18	28	20.12	16.5	20.05	20.05	11.5	9,159	0.13%
2023/05/17	0.1	20.35	15	20.30	20.30	-14.9	9,077	-0.16%
2023/05/16	0.1	20.30	9.6	20.30	20.30	-9.5	9,031	-0.11%
2023/05/15	48.1	20.28	13	20.25	20.20	35.1	9,009	0.39%
2023/05/12	20.2	19.90	25	19.95	20.00	-4.8	8,930	-0.05%
2023/05/11	34.3	20.16	0	0.00	20.15	34.3	8,805	0.39%
2023/05/10	29.1	20.32	0	0.00	20.35	29.1	8,752	0.33%
2023/05/09	64.8	20.37	28	20.46	20.35	36.8	8,722	0.42%
2023/05/08	6.5	20.69	7	20.62	20.60	-0.6	8,575	-0.01%
2023/05/05	32	21.16	6	20.83	20.75	26	8,627	0.30%
2023/05/04	5.5	20.81	2	21.03	21.05	3.5	8,565	0.04%
2023/05/03	9.1	20.80	5	20.75	20.75	4.1	8,616	0.05%
2023/05/02	9	20.90	4	21.00	20.90	5	8,716	0.06%
2023/04/27	18.1	20.59	0	0.00	20.50	18.1	8,757	0.21%
2023/04/26	36	20.56	1.2	20.53	20.70	34.9	8,742	0.40%
2023/04/25	23	20.58	4	20.65	20.55	19	8,729	0.22%
2023/04/24	2	20.88	36	20.87	20.85	-34	8,652	-0.39%
2023/04/21	7	20.99	31	21.02	20.90	-24	8,590	-0.28%
2023/04/20	48	22.05	4	21.90	21.45	44	8,196	0.54%
2023/04/19	487	22.28	160.3	22.57	22.35	326.7	7,784	4.20%	大買/大賣/鉅額交易
2023/04/18	146	21.45	22	21.62	21.35	124	6,902	1.80%	大買/鉅額交易
2023/04/17	8	21.17	0	0.00	21.15	8	6,677	0.12%
2023/04/14	17.1	21.31	1	21.30	21.25	16.1	6,681	0.24%
2023/04/13	56.5	21.70	97.6	21.72	21.55	-41.1	6,602	-0.62%
2023/04/12	12.2	21.14	21	21.07	21.15	-8.8	6,043	-0.15%
2023/04/11	7	20.92	5	20.90	20.85	2	6,028	0.03%
2023/04/10	1	20.90	15	20.98	20.90	-14	6,042	-0.23%
2023/04/07	25	21.00	7	21.09	21.05	18	6,071	0.30%
2023/04/06	10.2	20.88	2.6	20.90	20.95	7.6	6,067	0.13%
2023/03/31	3	20.97	12	20.97	20.95	-9	6,075	-0.15%
2023/03/30	2	21.08	2	21.15	21.05	0	6,096	0.00%
2023/03/29	2	20.85	3	20.85	20.85	-1	6,035	-0.02%
2023/03/28	11	21.00	2.8	20.94	20.90	8.2	6,130	0.13%
2023/03/27	4	21.26	8	21.35	21.10	-4	6,130	-0.07%
2023/03/24	4	20.90	2	20.90	20.90	2	6,188	0.03%
2023/03/23	1.7	21.03	1	20.95	20.90	0.7	6,171	0.01%
2023/03/22	7	21.07	5	21.09	21.05	2	6,162	0.03%
2023/03/21	6.7	21.27	7.1	21.24	21.25	-0.4	6,225	-0.01%
2023/03/20	12.1	21.40	35.8	21.48	21.35	-23.7	6,484	-0.37%
2023/03/17	35	20.78	2	20.90	21.10	33	7,125	0.46%
2023/03/16	21.2	20.51	3.3	20.35	20.35	18	6,928	0.26%
2023/03/15	5	20.81	18	20.91	20.80	-13	6,889	-0.19%
2023/03/14	20	20.82	5	20.95	20.60	15	6,847	0.22%
2023/03/13	37.1	20.28	5	20.37	20.65	32.1	6,818	0.47%
2023/03/10	25.4	20.56	2.1	20.41	20.40	23.3	6,876	0.34%
2023/03/09	49.1	20.93	26	20.87	20.80	23.1	6,817	0.34%
2023/03/08	0	0.00	34.6	21.14	21.20	-34.6	6,806	-0.51%
2023/03/07	8	21.13	9.8	21.23	21.10	-1.8	6,792	-0.03%
2023/03/06	52.3	21.04	2	21.00	21.05	50.3	6,765	0.74%
2023/03/03	53.1	20.75	1	20.75	20.70	52.1	6,739	0.77%
2023/03/02	0	20.75	2.6	20.74	20.80	-2.6	6,747	-0.04%
2023/03/01	35.2	20.63	0	0.00	20.60	35.2	6,762	0.52%
2023/02/24	23.3	20.80	1	20.75	20.75	22.3	6,775	0.33%
2023/02/23	6	20.93	0	0.00	20.85	6	6,752	0.09%
2023/02/22	1.3	20.91	4	20.95	20.95	-2.7	6,783	-0.04%
2023/02/21	5	21.20	7	21.16	21.10	-2	6,789	-0.03%
2023/02/20	14.2	21.01	4	21.00	21.10	10.2	6,929	0.15%
2023/02/17	0.1	21.00	11	21.09	21.00	-11	7,000	-0.16%
2023/02/16	0	0.00	2	21.03	20.95	-2	7,008	-0.03%
2023/02/15	45.3	20.83	0	0.00	20.80	45.3	7,056	0.64%
2023/02/14	3.2	20.92	2.1	20.90	20.85	1.1	7,045	0.02%
2023/02/13	1	20.80	5.3	20.71	20.90	-4.3	7,067	-0.06%
2023/02/10	25	20.80	2	20.95	20.70	23	7,088	0.32%
2023/02/09	8.3	20.86	8	20.95	20.85	0.3	7,086	0.00%
2023/02/08	5.1	20.92	1	21.00	20.85	4.1	7,167	0.06%
2023/02/07	16.1	21.05	0	0.00	21.00	16.1	7,134	0.22%
2023/02/06	12.7	21.21	5	21.20	21.10	7.7	7,125	0.11%
2023/02/03	6	21.21	6	21.24	21.30	0	7,094	0.00%
2023/02/02	13	21.18	4.7	21.24	21.15	8.3	7,003	0.12%
2023/02/01	6	20.97	21	21.24	21.05	-15	6,969	-0.22%
2023/01/31	36	20.97	2	21.00	21.10	34	6,889	0.49%
2023/01/30	5	20.76	3	20.75	20.80	2	6,790	0.03%
2023/01/17	0	0.00	6	20.43	20.65	-6	6,786	-0.09%
2023/01/16	2.2	20.27	0	0.00	20.25	2.2	6,882	0.03%
2023/01/13	11.5	20.35	2	20.50	20.25	9.5	7,182	0.13%
2023/01/12	8.2	20.45	8	20.51	20.40	0.2	7,349	0.00%
2023/01/11	0	0.00	1	20.60	20.60	-1	7,478	-0.01%
2023/01/10	3.8	20.62	2	20.78	20.55	1.8	7,547	0.02%
2023/01/09	3	20.52	1	20.70	20.60	2	7,588	0.03%
2023/01/06	0.1	20.61	4	20.50	20.45	-3.9	7,585	-0.05%
2023/01/05	1	20.60	0	0.00	20.50	1	7,693	0.01%
2023/01/04	6	20.97	6	20.88	20.75	0	7,721	0.00%
2023/01/03	8	20.65	12	20.63	20.60	-4	7,688	-0.05%
2022/12/29	77	20.74	69	20.66	20.40	8	7,669	0.10%
2022/12/28	13	20.59	0	0.00	20.55	13	7,602	0.17%
2022/12/27	2	20.55	1	20.45	20.50	1	7,590	0.01%
2022/12/26	6	20.65	0	0.00	20.65	6	7,555	0.08%
2022/12/22	4	20.45	0	0.00	20.55	4	7,548	0.05%
2022/12/21	1.6	20.35	0	0.00	20.30	1.6	7,578	0.02%
2022/12/20	16.1	20.56	5	20.40	20.30	11.1	7,580	0.15%
2022/12/19	13.3	20.72	3	20.67	20.65	10.3	7,547	0.14%
2022/12/16	48.2	20.82	5.7	20.96	20.75	42.5	7,550	0.56%
2022/12/15	2.1	21.10	6	21.07	21.10	-3.9	7,388	-0.05%
2022/12/14	1.6	21.12	1.6	21.12	21.10	0.1	7,424	0.00%
2022/12/13	18.5	21.22	30	21.20	21.00	-11.5	7,418	-0.16%
2022/12/12	71.7	22.00	22	21.76	21.40	49.7	7,373	0.67%
2022/12/09	31	22.45	153	22.49	22.10	-122	7,161	-1.70%	大賣/鉅額交易
2022/12/08	21	21.10	1	21.25	21.00	20	6,265	0.32%
2022/12/07	9.6	20.78	4	20.60	20.60	5.6	6,208	0.09%
2022/12/06	4	20.95	7.7	20.94	20.85	-3.7	6,176	-0.06%
2022/12/05	84.3	21.73	6	21.45	21.35	78.3	6,212	1.26%
2022/12/02	57	21.51	17	21.71	21.50	40	6,210	0.64%
2022/12/01	1	21.50	12	21.50	21.40	-11	6,124	-0.18%
2022/11/30	5	21.00	0	0.00	21.30	5	6,189	0.08%
2022/11/29	1	20.95	3	20.70	21.10	-2	6,231	-0.03%
2022/11/28	6.6	20.64	5	20.75	20.75	1.6	6,348	0.03%
2022/11/25	0.2	21.09	0	0.00	20.90	0.2	6,501	0.00%
2022/11/24	0	0.00	2	21.05	21.00	-2	6,642	-0.03%
2022/11/23	11	21.14	4	21.21	21.05	7	7,527	0.09%
2022/11/22	2.8	21.25	2	21.18	21.10	0.8	7,803	0.01%
2022/11/21	0	0.00	1	21.45	21.45	-1	7,891	-0.01%
2022/11/18	2.6	21.57	20	21.64	21.45	-17.4	7,974	-0.22%
2022/11/17	4.1	21.81	13	21.76	21.80	-8.9	7,940	-0.11%
2022/11/16	6	22.13	14.6	22.14	21.75	-8.6	7,940	-0.11%
2022/11/15	4	21.55	8.9	21.81	21.95	-4.9	7,967	-0.06%
2022/11/14	10.1	21.47	13	21.48	21.50	-2.9	7,942	-0.04%
2022/11/11	7	21.54	1	21.35	21.35	6	7,985	0.08%
2022/11/10	0	0.00	3	20.93	20.95	-3	7,968	-0.04%
2022/11/09	0	21.30	0	0.00	21.10	0	8,239	0.00%
2022/11/07	2	21.35	0	0.00	21.35	2	8,470	0.02%
2022/11/02	1.4	21.14	10	21.15	21.05	-8.6	8,870	-0.10%
2022/11/01	2	21.10	4.6	21.25	21.15	-2.6	8,996	-0.03%
2022/10/28	0.2	21.10	0	0.00	20.90	0.2	9,022	0.00%
2022/10/27	0.1	21.55	1	21.60	21.50	-0.9	9,044	-0.01%
2022/10/26	2	21.48	1	21.35	21.30	1	9,125	0.01%
2022/10/25	0	0.00	10	21.70	21.40	-10	9,205	-0.11%
2022/10/24	7	22.05	5	22.21	21.95	2	9,308	0.02%
2022/10/21	1.2	21.99	3	22.15	22.15	-1.8	9,173	-0.02%
2022/10/20	4	21.51	3	21.63	21.25	1	8,860	0.01%
2022/10/19	31	21.60	0	0.00	21.55	31	8,679	0.36%
2022/10/17	0	0.00	16	20.46	20.70	-16	8,529	-0.19%
2022/10/14	0.5	20.70	1	20.75	20.60	-0.5	8,464	-0.01%
2022/10/13	12.6	20.42	7	20.44	20.25	5.6	8,557	0.06%
2022/10/12	1.1	21.21	3.2	21.32	21.25	-2.1	8,519	-0.02%
2022/10/11	0.6	21.13	2	21.05	20.90	-1.5	8,518	-0.02%
2022/10/07	0	0.00	1	21.80	21.70	-1	8,574	-0.01%
2022/10/06	0	21.71	6	21.75	21.75	-6	8,604	-0.07%
2022/10/05	6	21.65	1	21.75	21.60	5	8,641	0.06%
2022/10/04	1	21.60	0	0.00	21.45	1	8,716	0.01%
2022/10/03	0	21.40	0	0.00	21.25	0	8,958	0.00%
2022/09/30	0	0.00	6.6	21.33	21.55	-6.6	9,061	-0.07%
2022/09/29	6	21.30	2	21.20	21.25	4	9,108	0.04%
2022/09/28	9.9	21.30	0	0.00	20.95	9.9	9,233	0.11%
2022/09/27	1	21.40	0	0.00	21.60	1	9,482	0.01%
2022/09/26	10.8	21.71	0	0.00	21.35	10.8	9,556	0.11%
2022/09/23	2.8	22.26	0	0.00	22.15	2.8	9,608	0.03%
2022/09/22	2	22.68	3	22.57	22.65	-1	9,675	-0.01%
2022/09/21	3	22.38	16	22.34	22.20	-13	9,687	-0.13%
2022/09/20	6	22.76	10.1	23.02	22.75	-4.1	9,734	-0.04%
2022/09/19	8	22.89	4	22.75	22.65	4	9,927	0.04%
2022/09/16	1.1	22.87	7	23.06	23.50	-5.9	10,095	-0.06%
2022/09/15	6	23.05	3	22.85	22.95	3	10,004	0.03%
2022/09/14	7	22.70	16	22.69	22.90	-9	10,093	-0.09%
2022/09/13	5	22.75	5	22.80	22.75	0	10,032	0.00%
2022/09/12	2	22.85	5	22.88	22.85	-3	10,040	-0.03%
2022/09/08	22	22.25	3	22.40	22.35	19	9,987	0.19%
2022/09/07	0	0.00	1	21.80	21.65	-1	9,936	-0.01%
2022/09/06	13.1	22.09	19	22.10	21.80	-6	9,929	-0.06%
2022/09/05	11	22.68	11	22.65	22.55	0	9,851	0.00%
2022/09/02	6	23.08	4.2	23.26	23.00	1.8	9,766	0.02%
2022/09/01	9	23.13	13	23.32	23.10	-4	9,602	-0.04%
2022/08/31	17.5	23.15	17	23.11	23.05	0.5	9,400	0.01%
2022/08/30	56.4	23.53	73.3	23.47	23.20	-16.8	9,233	-0.18%
2022/08/29	15.3	22.86	7	22.96	22.80	8.3	8,396	0.10%
2022/08/26	2	22.78	15.3	22.80	22.90	-13.3	8,144	-0.16%
2022/08/25	17	22.44	10.6	22.68	22.60	6.4	8,004	0.08%
2022/08/24	2.1	22.15	18	22.06	22.10	-15.9	7,927	-0.20%
2022/08/23	2	22.30	21	22.33	22.35	-19	7,909	-0.24%
2022/08/22	25	22.40	25	22.82	22.25	0	7,874	0.00%
2022/08/19	17	22.41	9	22.58	22.50	8	7,674	0.10%
2022/08/18	4	22.44	3.5	22.47	22.50	0.5	7,580	0.01%
2022/08/17	24	22.34	3.2	22.41	22.30	20.8	7,484	0.28%
2022/08/16	42.6	22.57	14	22.80	22.25	28.6	7,429	0.38%
2022/08/15	7	22.42	24.3	22.51	22.60	-17.3	7,156	-0.24%
2022/08/12	1.1	22.28	7.1	22.19	22.15	-6	7,003	-0.09%
2022/08/11	18	21.96	2	22.15	22.00	16	6,928	0.23%
2022/08/10	9.1	21.83	1	22.25	21.80	8.1	6,882	0.12%
2022/08/09	66	22.12	55	21.86	21.65	11	6,884	0.16%
2022/08/08	3	21.17	19	21.62	21.85	-16	6,599	-0.24%
2022/08/05	0	0.00	14	21.06	21.20	-14	6,483	-0.22%
2022/08/04	5	20.52	6	20.62	20.95	-1	6,526	-0.02%
2022/08/03	5	20.67	0	0.00	20.65	5	6,619	0.08%
2022/08/02	11	20.86	24	20.88	20.80	-13	6,620	-0.20%
2022/08/01	4	21.75	18	21.89	21.65	-14	6,688	-0.21%
2022/07/29	25	21.31	20.1	21.75	22.00	4.9	6,639	0.07%
2022/07/28	8.1	20.98	77	20.89	20.90	-69	6,503	-1.06%
2022/07/27	2	20.60	1	20.60	20.70	1	6,492	0.02%
2022/07/26	1.3	20.68	5	20.75	20.65	-3.7	6,518	-0.06%
2022/07/25	1	21.00	5	20.97	20.85	-4	6,520	-0.06%
2022/07/22	7	20.84	31	20.86	20.70	-24	6,528	-0.37%
2022/07/21	1.3	20.84	2	20.75	20.90	-0.7	6,639	-0.01%
2022/07/20	5	20.70	15	20.91	20.80	-10	6,688	-0.15%
2022/07/19	8	20.64	6	20.70	20.55	2	6,781	0.03%
2022/07/18	3	20.42	0	0.00	20.40	3	7,529	0.04%
2022/07/15	2	20.40	1	20.40	20.40	1	7,732	0.01%
2022/07/14	9	20.47	0	0.00	20.45	9	7,798	0.12%
2022/07/13	5	20.58	17	20.74	20.50	-12	7,989	-0.15%
2022/07/12	48.2	20.83	37	20.72	20.45	11.2	8,358	0.13%
2022/07/11	43.2	21.58	27	21.62	21.80	16.2	8,455	0.19%
2022/07/08	6	22.68	145	22.88	22.70	-139	8,407	-1.65%	大賣/鉅額交易
2022/07/07	27	22.18	21.1	22.37	22.50	5.9	8,401	0.07%
2022/07/06	60	22.48	39	22.30	22.10	21	8,572	0.24%
2022/07/05	37	22.54	53	22.85	23.00	-16	8,882	-0.18%
2022/07/04	17	22.36	19	22.24	22.10	-2	8,797	-0.02%
2022/07/01	25	22.16	9.1	22.65	21.70	15.9	8,866	0.18%
2022/06/30	4	22.53	45	22.56	22.60	-41	9,036	-0.45%
2022/06/29	30	22.82	7	22.86	22.75	23	8,969	0.26%
2022/06/28	37	22.71	29	22.76	22.75	8	9,073	0.09%
2022/06/27	41	22.95	64	22.76	22.95	-23	9,092	-0.25%
2022/06/24	42	22.28	46	22.65	23.00	-4	8,849	-0.05%
2022/06/23	3	21.70	64	21.92	21.90	-61	8,608	-0.71%
2022/06/22	35	21.75	30	21.74	21.50	5	8,572	0.06%
2022/06/21	1	20.95	11	20.91	21.00	-10	8,505	-0.12%
2022/06/20	5	20.82	4	20.91	20.70	1	8,566	0.01%
2022/06/17	10	20.20	3.6	20.39	20.95	6.4	8,638	0.07%
2022/06/16	10.1	20.70	3	20.92	20.15	7.1	8,780	0.08%
2022/06/15	32	20.60	6	20.42	20.70	26	8,849	0.29%
2022/06/14	18.1	20.05	1	20.15	20.25	17.1	8,979	0.19%
2022/06/13	4.1	20.65	7	20.66	20.55	-2.9	9,215	-0.03%
2022/06/10	2.2	21.21	1.1	21.30	21.20	1.1	9,392	0.01%
2022/06/09	17.6	21.46	9.5	21.40	21.45	8.1	9,532	0.08%
2022/06/08	25.1	21.32	117	21.25	21.40	-91.9	9,699	-0.95%	大賣/
2022/06/07	3	21.40	49	21.52	21.55	-46	10,065	-0.46%
2022/06/06	66	21.59	15.2	21.64	21.70	50.9	10,690	0.48%
2022/06/02	1	21.15	0	0.00	21.15	1	10,781	0.01%
2022/06/01	38	21.45	19	21.34	21.40	19	10,876	0.17%
2022/05/31	22	21.26	15.2	21.30	21.30	6.8	10,960	0.06%
2022/05/30	1	21.20	7	21.18	21.20	-6	11,135	-0.05%
2022/05/27	5	20.96	24	20.90	20.95	-19	11,273	-0.17%
2022/05/26	1	20.70	20	20.95	20.95	-19	11,356	-0.17%
2022/05/25	1	20.80	3.2	20.89	20.85	-2.2	11,414	-0.02%
2022/05/24	8.1	21.05	34	21.01	20.75	-25.9	11,477	-0.23%
2022/05/23	39.1	21.25	9	21.14	21.30	30.1	11,475	0.26%
2022/05/20	2.1	21.05	4	21.40	21.05	-1.9	11,481	-0.02%
2022/05/19	8.5	20.96	17	20.88	21.20	-8.5	11,471	-0.07%
2022/05/18	8	21.12	4	21.05	21.20	4	11,432	0.03%
2022/05/17	39.4	20.96	17	21.02	21.20	22.4	11,390	0.20%
2022/05/16	4	20.45	0	0.00	20.30	4	11,259	0.04%
2022/05/13	60	20.10	81.3	20.24	20.50	-21.3	11,246	-0.19%
2022/05/12	38	20.34	25	20.21	19.85	13	11,241	0.12%
2022/05/11	72.2	20.66	10	20.67	20.60	62.2	11,184	0.56%
2022/05/10	21	19.46	40.8	19.32	19.70	-19.8	11,069	-0.18%
2022/05/09	13.5	20.18	6	19.80	19.80	7.5	11,017	0.07%
2022/05/06	13	20.79	3	20.77	20.80	10	10,871	0.09%
2022/05/05	4	21.39	22	21.49	21.25	-18	10,853	-0.17%
2022/05/04	0	0.00	15	21.20	21.10	-15	10,844	-0.14%
2022/05/03	48	21.21	20	21.17	21.15	28	10,851	0.26%
2022/04/29	24.2	21.55	4.1	21.63	21.50	20	10,857	0.18%
2022/04/28	67.3	21.62	67	21.58	21.50	0.3	10,878	0.00%
2022/04/27	43	22.00	6	21.73	21.60	37	10,817	0.34%
2022/04/26	29	22.73	22	22.82	22.60	7	10,688	0.07%
2022/04/25	19.5	22.66	9.1	22.75	22.50	10.4	10,615	0.10%
2022/04/22	41.8	22.67	28	22.77	23.25	13.8	10,400	0.13%
2022/04/21	51.3	23.58	83	23.46	23.25	-31.7	9,605	-0.33%
2022/04/20	15	23.80	4	24.00	23.80	11	9,366	0.12%
2022/04/19	73	24.22	10	24.18	23.95	63	9,296	0.68%
2022/04/18	28	24.24	38.2	24.25	24.35	-10.2	9,271	-0.11%
2022/04/15	57.3	23.68	11	23.69	23.70	46.3	8,894	0.52%
2022/04/14	2	23.55	16	23.68	23.65	-14	8,773	-0.16%
2022/04/13	8	23.26	8	23.24	23.25	0	8,661	0.00%
2022/04/12	44	23.33	10.3	23.44	23.40	33.7	8,609	0.39%
2022/04/11	27	23.75	57.6	24.00	23.90	-30.6	8,374	-0.37%
2022/04/08	52.1	22.92	88.2	23.37	23.60	-36.1	7,929	-0.46%
2022/04/07	73.2	23.24	66	23.05	22.70	7.2	7,743	0.09%
2022/04/06	2.1	23.17	66.2	23.38	23.70	-64.1	7,665	-0.84%
2022/04/01	5.1	22.96	3.2	23.02	22.95	1.9	7,409	0.03%
2022/03/31	13	23.12	45.2	23.29	23.00	-32.2	7,381	-0.44%
2022/03/30	3.1	22.91	9.1	23.04	22.75	-6	7,214	-0.08%
2022/03/29	3	22.35	11	22.50	22.70	-8	7,100	-0.11%
2022/03/28	3	22.38	5	22.39	22.55	-2	7,122	-0.03%
2022/03/25	14.3	22.43	58	22.56	22.30	-43.7	7,128	-0.61%
2022/03/24	15	23.01	8	23.08	22.80	7	7,162	0.10%
2022/03/23	28	22.77	25.3	22.76	22.70	2.7	7,174	0.04%
2022/03/22	16	22.97	42	23.18	23.00	-26	7,179	-0.36%
2022/03/21	36.2	22.80	35.2	23.09	22.75	1	7,095	0.01%
2022/03/18	16	22.44	16	22.69	22.50	0	7,013	0.00%
2022/03/17	47	22.71	18	22.58	22.55	29	7,110	0.41%
2022/03/16	37	22.27	27.2	22.45	22.75	9.8	7,231	0.14%
2022/03/15	79.3	22.30	15	22.35	21.60	64.3	7,164	0.90%
2022/03/14	139	22.67	19.6	22.53	22.45	119.4	7,123	1.68%	大買/鉅額交易
2022/03/11	16.2	22.70	23	22.78	22.90	-6.8	7,050	-0.10%
2022/03/10	73	23.06	120.2	22.95	22.95	-47.2	6,979	-0.68%	大賣/
2022/03/09	106.6	22.39	104.5	23.20	23.65	2	6,733	0.03%	大買/大賣/
2022/03/08	2	21.50	6	21.28	21.60	-4	6,117	-0.07%
2022/03/07	37	21.08	34	21.00	21.00	3	6,009	0.05%
2022/03/04	12	21.74	0	0.00	21.55	12	5,982	0.20%
2022/03/03	8	21.92	117.6	21.94	22.00	-109.6	6,020	-1.82%	大賣/鉅額交易
2022/03/02	10.6	21.35	56.1	21.46	21.65	-45.6	5,979	-0.76%
2022/03/01	0.5	20.85	11.6	20.89	20.90	-11.1	5,906	-0.19%
2022/02/25	1	20.00	3	20.38	20.55	-2	5,923	-0.03%
2022/02/24	2	20.30	34.3	20.15	20.05	-32.3	5,960	-0.54%
2022/02/23	2	20.10	0	20.23	20.15	2	5,973	0.03%
2022/02/22	1.4	20.10	3	20.10	20.05	-1.6	6,088	-0.03%
2022/02/21	2	20.25	5	20.30	20.35	-3	6,341	-0.05%
2022/02/18	1	20.35	1	20.40	20.45	0	6,469	0.00%
2022/02/17	0	0.00	8	20.45	20.40	-8	6,574	-0.12%
2022/02/16	1	20.35	0	0.00	20.35	1	6,712	0.01%
2022/02/15	2.3	20.25	2	20.33	20.20	0.3	7,106	0.00%
2022/02/14	33.1	20.34	0	0.00	20.25	33.1	7,305	0.45%
2022/02/11	0.5	20.75	2	20.75	20.70	-1.5	7,410	-0.02%
2022/02/10	0	0.00	1	21.00	20.90	-1	7,611	-0.01%
2022/02/09	0.1	20.70	7	20.61	20.80	-6.9	7,773	-0.09%
2022/02/08	30	20.60	0	0.00	20.60	30	8,048	0.37%
2022/02/07	2.5	20.21	11	20.70	20.20	-8.6	8,608	-0.10%
2022/01/26	20	19.80	90	19.81	20.00	-70	8,921	-0.78%
2022/01/25	1	19.90	21.1	19.85	19.85	-20.1	9,549	-0.21%
2022/01/24	16	19.96	39	19.98	20.00	-23	10,844	-0.21%
2022/01/21	23	20.44	11	20.51	20.30	12	11,035	0.11%
2022/01/20	2.2	20.61	3	20.70	20.60	-0.9	11,323	-0.01%
2022/01/19	10.5	20.72	4	20.60	20.60	6.5	11,427	0.06%
2022/01/18	10	20.90	1	21.00	20.80	9	11,556	0.08%
2022/01/17	2.5	20.89	13	20.76	20.90	-10.5	11,666	-0.09%
2022/01/14	8	20.75	5.6	20.84	20.75	2.4	11,855	0.02%
2022/01/13	16.1	21.04	15.5	21.04	21.00	0.6	12,147	0.00%
2022/01/12	57	21.31	0	0.00	21.05	57	12,480	0.46%
2022/01/11	43	21.50	24.4	21.79	21.60	18.6	13,037	0.14%
2022/01/10	2.3	20.87	1.2	21.00	20.90	1.1	13,003	0.01%
2022/01/07	12.1	20.80	1	20.65	20.80	11.1	13,161	0.08%
2022/01/06	20.3	21.21	2	21.25	21.05	18.3	13,259	0.14%
2022/01/05	9	21.91	11.2	21.77	21.70	-2.2	13,545	-0.02%
2022/01/04	7.4	21.75	0.2	21.75	21.75	7.1	13,927	0.05%
2022/01/03	9.1	21.81	10	21.74	21.70	-0.9	13,999	-0.01%
2021/12/30	5.3	21.88	0	0.00	21.85	5.3	14,030	0.04%
2021/12/29	7	21.89	15	22.00	22.00	-8	14,026	-0.06%
2021/12/28	8	21.89	5.7	21.99	21.75	2.3	13,998	0.02%
2021/12/27	0	0.00	6	21.83	21.75	-6	14,098	-0.04%
2021/12/24	6	21.70	3	21.80	21.70	3	14,303	0.02%
2021/12/23	4	21.76	0	0.00	21.75	4	14,323	0.03%
2021/12/22	12	21.82	7	21.77	21.70	5	14,361	0.03%
2021/12/21	32.1	21.73	1	21.75	21.60	31.1	14,393	0.22%
2021/12/20	5	22.02	9	22.01	21.80	-4	14,384	-0.03%
2021/12/17	7	21.26	0.4	21.65	21.00	6.6	14,398	0.05%
2021/12/16	3	21.70	0	0.00	21.60	3	14,465	0.02%
2021/12/15	27	21.53	1.1	21.51	21.40	25.9	14,447	0.18%
2021/12/14	41.1	21.76	3.1	21.89	21.50	38	14,583	0.26%
2021/12/13	66.1	22.54	2.8	22.55	22.20	63.4	14,465	0.44%
2021/12/10	36.7	22.45	37.9	22.76	22.60	-1.2	14,295	-0.01%
2021/12/09	42.8	22.16	22	22.26	22.00	20.8	14,042	0.15%
2021/12/08	38	21.80	7	21.69	21.80	31	14,320	0.22%
2021/12/07	6.3	21.27	7.6	21.34	21.25	-1.3	14,167	-0.01%
2021/12/06	8	21.28	4	21.35	21.30	4	14,153	0.03%
2021/12/03	3	21.62	25.1	21.66	21.20	-22.1	14,116	-0.16%
2021/12/02	4.1	20.58	2.2	20.93	20.45	1.9	14,088	0.01%
2021/12/01	3	21.00	4	21.10	20.90	-1	14,099	-0.01%
2021/11/30	7	20.89	15	21.00	21.20	-8	14,207	-0.06%
2021/11/29	11	20.31	3	20.53	20.45	8	14,247	0.06%
2021/11/26	42.7	21.03	4	21.16	20.95	38.7	14,258	0.27%
2021/11/25	9.7	21.74	3.1	21.79	21.65	6.6	14,227	0.05%
2021/11/24	3	21.97	2.2	21.84	22.05	0.8	14,504	0.01%
2021/11/23	5.2	21.80	17.6	21.91	21.70	-12.4	14,742	-0.08%
2021/11/22	25	21.62	15.1	21.69	21.75	9.9	14,735	0.07%
2021/11/19	8.2	21.54	15.1	21.51	21.35	-6.9	14,765	-0.05%
2021/11/18	26.5	21.90	22.6	21.89	21.75	3.9	14,732	0.03%
2021/11/17	2	22.65	6	22.96	22.50	-4	14,670	-0.03%
2021/11/16	10.7	22.71	13	22.75	22.50	-2.3	14,935	-0.02%
2021/11/15	7.1	22.55	11	22.49	22.55	-3.9	14,983	-0.03%
2021/11/12	17.3	22.27	34.7	22.21	22.25	-17.4	14,932	-0.12%
2021/11/11	27.7	23.60	10.3	23.49	23.15	17.4	14,847	0.12%
2021/11/10	15	23.76	0	23.80	23.70	15	14,722	0.10%
2021/11/09	46.5	23.88	98.7	23.77	24.10	-52.1	14,669	-0.36%
2021/11/08	72.1	23.97	75	23.75	23.65	-2.9	14,719	-0.02%
2021/11/05	110.6	23.75	105.1	23.79	23.65	5.5	14,806	0.04%	大買/大賣/
2021/11/04	166.1	24.32	109.6	24.31	24.10	56.5	14,682	0.38%	大買/大賣/
2021/11/03	44.4	24.76	35	24.67	24.50	9.4	14,380	0.07%
2021/11/02	61	25.67	95	25.79	25.30	-34	14,362	-0.24%
2021/11/01	97.2	25.08	131.9	26.08	26.25	-34.7	14,124	-0.25%	大賣/
2021/10/29	33	23.73	20	23.46	23.90	13	13,178	0.10%
2021/10/28	29	23.83	65.2	23.12	23.95	-36.2	13,133	-0.28%
2021/10/27	2	22.35	2	22.75	22.75	0	13,040	0.00%
2021/10/26	8	22.27	8.1	22.41	22.70	-0.1	13,367	0.00%
2021/10/25	3.5	22.66	34	22.99	22.65	-30.5	13,637	-0.22%
2021/10/22	7.9	22.57	10	22.43	22.70	-2.1	14,821	-0.01%
2021/10/21	45.5	23.25	40	23.07	22.75	5.5	14,998	0.04%
2021/10/20	53.6	24.22	19.1	23.81	24.00	34.5	14,928	0.23%
2021/10/19	63	23.79	95.3	24.20	24.50	-32.2	14,727	-0.22%
2021/10/18	27.5	22.79	18	22.76	22.90	9.5	14,316	0.07%
2021/10/15	7	22.04	15.1	22.33	22.75	-8.1	14,296	-0.06%
2021/10/14	17.3	21.98	12.3	22.19	22.25	5	14,279	0.03%
2021/10/13	75	22.06	63.1	22.23	22.45	11.9	14,214	0.08%
2021/10/12	56	21.82	73.8	21.31	21.70	-17.8	14,119	-0.13%
2021/10/08	3	20.42	7	20.56	20.65	-4	13,842	-0.03%
2021/10/07	10	20.30	0	0.00	20.40	10	13,995	0.07%
2021/10/06	5	19.99	11.7	19.97	20.00	-6.7	14,097	-0.05%
2021/10/05	5	19.26	2	19.48	19.80	3	14,260	0.02%
2021/10/04	23	20.03	2	20.85	19.80	21	14,762	0.14%
2021/10/01	19	21.36	38	21.03	20.70	-19	14,867	-0.13%
2021/09/30	4	20.38	2	20.52	20.50	2	14,827	0.01%
2021/09/29	3	20.28	7	20.36	20.25	-4	15,146	-0.03%
2021/09/28	30	20.51	14.5	20.49	20.65	15.6	15,311	0.10%
2021/09/27	16.3	20.10	2	20.08	20.05	14.3	15,834	0.09%
2021/09/24	7.7	19.95	4	20.20	20.20	3.7	15,996	0.02%
2021/09/23	15	20.87	19	20.48	20.20	-4	16,091	-0.02%
2021/09/22	4	21.36	1	21.30	21.30	3	16,116	0.02%
2021/09/17	3	21.95	6.1	21.57	21.95	-3.1	16,284	-0.02%
2021/09/16	0	0.00	3.6	20.99	21.10	-3.6	17,113	-0.02%
2021/09/15	0	0.00	11	21.06	20.95	-11	17,530	-0.06%
2021/09/14	2	21.23	3	21.02	20.90	-1	17,821	-0.01%
2021/09/13	82.9	21.31	57	21.25	21.10	25.9	18,404	0.14%
2021/09/10	3.5	20.93	13	20.88	20.95	-9.5	18,054	-0.05%
2021/09/09	2	20.90	3	20.82	20.80	-1	18,437	-0.01%
2021/09/08	2.3	20.89	7	20.90	20.80	-4.7	18,635	-0.03%
2021/09/07	7.5	20.95	21	20.93	20.95	-13.5	18,817	-0.07%
2021/09/06	13.8	21.60	14.6	21.53	21.30	-0.7	18,900	0.00%
2021/09/03	5	21.73	15.2	21.84	22.00	-10.2	19,051	-0.05%
2021/09/02	11.7	21.64	6	21.71	21.50	5.7	19,175	0.03%
2021/09/01	2.3	21.57	4	21.64	21.70	-1.7	19,483	-0.01%
2021/08/31	8.2	20.95	9	21.14	21.25	-0.8	19,746	0.00%
2021/08/30	49.2	21.38	56.5	21.39	21.15	-7.3	19,886	-0.04%
2021/08/27	21.1	20.98	14.6	20.81	20.60	6.5	19,951	0.03%
2021/08/26	1	20.10	4	20.08	20.10	-3	20,182	-0.01%
2021/08/25	1.7	20.08	11	20.17	20.10	-9.3	20,469	-0.05%
2021/08/24	21	19.97	13	19.74	19.70	8	20,664	0.04%
2021/08/23	34.9	20.37	35.4	20.24	20.15	-0.4	21,296	0.00%
2021/08/20	23.3	20.13	25	20.34	20.00	-1.7	21,859	-0.01%
2021/08/19	2.2	19.75	12	19.41	19.45	-9.8	22,019	-0.04%
2021/08/18	4.4	19.36	18.1	19.46	19.45	-13.6	22,648	-0.06%
2021/08/17	11.4	19.77	24.8	19.46	19.45	-13.5	23,665	-0.06%
2021/08/16	3.9	18.78	14.8	18.86	18.80	-10.9	24,013	-0.05%
2021/08/13	1.5	19.05	5.8	19.08	18.90	-4.4	24,958	-0.02%
2021/08/12	5.4	18.76	32	18.85	19.15	-26.6	25,406	-0.10%
2021/08/11	35.3	19.16	39.9	19.30	18.95	-4.6	25,631	-0.02%
2021/08/10	20	20.54	26.1	20.35	20.10	-6	26,145	-0.02%
2021/08/09	79.5	21.69	15.4	21.38	20.65	64.1	27,431	0.23%
2021/07/28	37	12.12	4	12.15	12.10	33	27,456	0.12%
2021/07/27	100	12.56	20	12.57	12.40	80	28,151	0.28%
2021/07/26	66	12.63	23	12.58	12.60	43	28,317	0.15%
2021/07/23	44	12.42	12.7	12.41	12.40	31.3	28,410	0.11%
2021/07/22	18	12.46	7	12.53	12.45	11	28,583	0.04%
2021/07/21	48	12.81	33	12.74	12.55	15	28,801	0.05%
2021/07/20	26	12.98	16	13.03	13.00	10	28,874	0.03%
2021/07/19	142	13.06	63	13.15	13.35	79	28,958	0.27%	大買/
2021/07/16	138.5	12.87	11.7	12.82	12.60	126.8	28,507	0.44%	大買/鉅額交易
2021/07/15	10	12.70	24.2	12.70	12.65	-14.2	28,607	-0.05%
2021/07/14	2.5	12.47	21	12.48	12.45	-18.5	28,957	-0.06%
2021/07/13	19	12.57	32	12.61	12.40	-13	29,463	-0.04%
2021/07/12	8.5	12.76	12	12.76	12.70	-3.5	29,746	-0.01%
2021/07/09	20	12.89	55	12.81	12.75	-35	30,041	-0.12%
2021/07/08	13	12.85	15	12.78	12.85	-2	31,265	-0.01%
2021/07/07	22	12.80	23	12.82	12.75	-1	33,726	0.00%
2021/07/06	3	12.97	1	12.90	12.90	2	34,134	0.01%
2021/07/05	14	13.17	11	13.09	13.05	3	35,163	0.01%
2021/07/02	10	12.96	41.2	12.97	12.95	-31.2	37,081	-0.08%
2021/07/01	19.2	13.08	33	12.98	12.95	-13.8	38,048	-0.04%
2021/06/30	23	13.38	62	13.31	13.10	-39	38,615	-0.10%
2021/06/29	31	13.00	43	13.05	12.95	-12	38,627	-0.03%
2021/06/28	16	12.98	3	13.03	13.00	13	39,619	0.03%
2021/06/25	30	13.24	18	13.21	13.15	12	41,277	0.03%
2021/06/24	27	13.36	17	13.35	13.35	10	46,633	0.02%
2021/06/23	37	13.27	148	13.31	13.25	-111	48,348	-0.23%	大賣/鉅額交易
2021/06/22	8	12.94	36	12.97	12.85	-28	49,317	-0.06%
2021/06/21	25.1	12.98	13	13.01	12.90	12.1	50,384	0.02%
2021/06/18	22	13.30	15	13.35	13.20	7	52,619	0.01%
2021/06/17	16	13.47	20	13.39	13.45	-4	55,476	-0.01%
2021/06/16	100	13.68	88	13.54	13.40	12	57,902	0.02%
2021/06/15	26	13.33	70	13.21	13.30	-44	61,608	-0.07%
2021/06/11	28	13.31	36.7	13.39	13.25	-8.7	62,783	-0.01%
2021/06/10	49.1	13.53	22	13.55	13.65	27.1	63,293	0.04%
2021/06/09	14.2	13.03	3	13.12	12.95	11.2	64,252	0.02%
2021/06/08	13	13.27	23	13.33	13.15	-10	65,219	-0.02%
2021/06/07	45.2	12.96	26	12.89	12.90	19.2	65,302	0.03%
2021/06/04	35.5	13.09	26	13.09	13.00	9.5	65,818	0.01%
2021/06/03	32.4	13.34	19	13.39	13.30	13.4	65,757	0.02%
2021/06/02	56.5	13.51	10	13.56	13.45	46.5	65,797	0.07%
2021/06/01	3	13.58	34	13.61	13.60	-31	65,993	-0.05%
2021/05/31	16.1	13.52	57	13.49	13.40	-40.9	66,043	-0.06%
2021/05/28	42.2	13.70	23	13.69	13.60	19.2	65,988	0.03%
2021/05/27	4.2	13.45	11	13.51	13.65	-6.8	65,984	-0.01%
2021/05/26	39.3	13.54	66.5	13.43	13.40	-27.2	66,030	-0.04%
2021/05/25	62	13.61	37	13.42	13.30	25	65,939	0.04%
2021/05/24	23	13.09	18	13.19	13.20	5	66,362	0.01%
2021/05/21	18	12.74	11	12.80	12.80	7	66,382	0.01%
2021/05/20	39	13.08	55	13.17	12.55	-16	66,641	-0.02%
2021/05/19	46.7	13.17	18.2	12.94	13.40	28.5	66,342	0.04%
2021/05/18	32	12.52	34	12.48	12.70	-2	65,850	0.00%
2021/05/17	56	12.01	50	12.03	11.75	6	65,680	0.01%
2021/05/14	43	13.14	70	13.13	13.00	-27	65,123	-0.04%
2021/05/13	43	12.09	57	12.26	12.10	-14	64,231	-0.02%
2021/05/12	22.2	12.31	25.5	12.63	12.40	-3.3	64,160	-0.01%
2021/05/11	16.1	13.69	108.2	13.70	13.50	-92.1	63,454	-0.15%	大賣/
2021/05/10	13.2	14.27	63.1	14.25	14.40	-49.9	63,375	-0.08%
2021/05/07	197	14.52	166	14.44	14.30	31	63,217	0.05%	大買/大賣/
2021/05/06	75.1	14.18	85	14.31	14.55	-9.9	62,680	-0.02%
2021/05/05	15	13.28	39	13.23	13.25	-24	61,359	-0.04%
2021/05/04	83.5	13.08	106	13.13	13.15	-22.5	61,278	-0.04%	大賣/
2021/05/03	60.1	14.42	101	14.41	14.00	-40.9	60,540	-0.07%	大賣/
2021/04/29	29.2	14.33	32	14.44	14.25	-2.9	60,757	0.00%
2021/04/28	37.1	14.61	245	14.69	14.50	-207.9	60,830	-0.34%	大賣/鉅額交易
2021/04/27	29.5	14.78	10	14.90	14.75	19.5	61,046	0.03%
2021/04/26	21	14.85	34	14.78	14.85	-13	60,973	-0.02%
2021/04/23	25	14.81	18	14.76	14.90	7	60,792	0.01%
2021/04/22	58.2	14.66	78	14.82	14.40	-19.9	60,614	-0.03%
2021/04/21	71	14.96	43.4	14.94	14.90	27.7	60,059	0.05%
2021/04/20	62	15.05	121	15.01	14.95	-59	59,827	-0.10%	大賣/
2021/04/19	73	14.89	100	14.94	14.95	-27	59,494	-0.05%
2021/04/16	19	15.22	33	15.28	15.10	-14	59,039	-0.02%
2021/04/15	64	15.11	19	15.13	15.05	45	58,982	0.08%
2021/04/14	290.8	15.45	99	15.16	15.00	191.8	59,619	0.32%	大買/鉅額交易
2021/04/13	296.8	16.36	174.4	16.29	15.65	122.4	58,650	0.21%	大買/大賣/鉅額交易
2021/04/12	86.6	15.65	80	15.69	15.65	6.6	56,342	0.01%
2021/04/09	108.7	15.69	69.3	15.58	15.55	39.4	55,864	0.07%	大買/
2021/04/08	165.6	15.75	127	15.71	15.80	38.6	54,943	0.07%	大買/大賣/
2021/04/07	36	14.96	61	14.93	15.05	-25	53,203	-0.05%
2021/04/06	48.6	14.66	22	14.75	14.60	26.6	52,725	0.05%
2021/04/01	48	14.95	197	14.93	14.85	-149	52,211	-0.29%	大賣/鉅額交易
2021/03/31	70.5	15.08	136	14.98	15.00	-65.5	51,958	-0.13%	大賣/
2021/03/30	153.5	14.79	157	14.73	14.65	-3.5	51,394	-0.01%	大買/大賣/
2021/03/29	462.1	14.72	427.3	14.88	15.00	34.8	50,677	0.07%	大買/大賣/
2021/03/26	421.5	15.04	332.1	15.02	14.95	89.3	45,300	0.20%	大買/大賣/
2021/03/25	216.7	17.09	168	16.76	16.60	48.7	43,643	0.11%	大買/大賣/
2021/03/24	71	17.35	84.8	17.42	17.40	-13.8	42,336	-0.03%
2021/03/23	144.4	17.86	171.5	17.83	17.40	-27.1	41,295	-0.07%	大買/大賣/
2021/03/22	213.4	18.13	266.1	18.12	18.20	-52.8	39,032	-0.14%	大買/大賣/
2021/03/19	125.1	16.75	334.5	16.89	17.20	-209.4	36,232	-0.58%	大買/大賣/鉅額交易
2021/03/18	388.2	16.72	369.7	16.70	16.75	18.5	33,893	0.05%	大買/大賣/
2021/03/17	55.3	15.41	167	15.45	15.60	-111.7	29,773	-0.38%	大賣/鉅額交易
2021/03/16	88	15.09	39	15.11	15.10	49	28,731	0.17%
2021/03/15	160	15.25	153	15.18	15.10	7	28,737	0.02%	大買/大賣/
2021/03/12	119.3	14.61	89.5	14.62	14.50	29.8	27,446	0.11%	大買/
2021/03/11	41	14.23	132	14.29	14.30	-91	26,865	-0.34%	大賣/
2021/03/10	97	14.34	53.1	14.15	14.20	43.9	26,788	0.16%
2021/03/09	58.5	13.88	20	13.75	13.70	38.5	26,523	0.15%
2021/03/08	101	13.86	26	13.80	13.70	75	26,742	0.28%	大買/
2021/03/05	33	14.04	17	13.87	13.80	16	26,823	0.06%
2021/03/04	17	14.25	34	14.31	14.20	-17	26,777	-0.06%
2021/03/03	18	14.24	28	14.29	14.20	-10	26,723	-0.04%
2021/03/02	41	14.34	41	14.29	14.05	0	26,836	0.00%
2021/02/26	20	14.00	16.1	14.06	14.15	3.9	27,164	0.01%
2021/02/25	65	14.10	96	14.05	14.05	-31	27,541	-0.11%
2021/02/24	39	14.28	161	14.24	14.05	-122	27,517	-0.44%	大賣/鉅額交易
2021/02/23	17	13.83	71	13.82	13.95	-54	26,909	-0.20%
2021/02/22	136	13.67	25	13.79	13.95	111	27,099	0.41%	大買/鉅額交易
2021/02/19	44.5	13.25	37	13.42	13.35	7.5	26,952	0.03%
2021/02/18	20	13.09	7	13.19	13.10	13	27,448	0.05%
2021/02/17	50	12.85	13	12.65	13.00	37	27,595	0.13%
2021/02/05	11	12.30	17	12.37	12.30	-6	27,592	-0.02%
2021/02/04	28.5	12.28	16	12.31	12.30	12.5	28,656	0.04%
2021/02/03	19	12.42	13.1	12.41	12.30	5.9	29,210	0.02%
2021/02/02	24	11.89	5	12.04	12.05	19	29,161	0.07%
2021/02/01	13	11.55	42	11.80	11.70	-29	29,480	-0.10%
2021/01/29	33	11.92	23	11.95	11.80	10	30,036	0.03%
2021/01/28	16.1	12.16	9	12.21	12.15	7.1	31,355	0.02%
2021/01/27	20	12.54	9	12.59	12.55	11	31,782	0.03%
2021/01/26	23	12.78	17	12.69	12.60	6	32,323	0.02%
2021/01/25	38	12.92	32	12.97	13.00	6	32,974	0.02%
2021/01/22	27	12.93	32	12.89	12.85	-5	34,069	-0.01%
2021/01/21	41.5	12.51	96.3	12.34	12.20	-54.8	34,596	-0.16%
2021/01/20	65.1	12.85	67	12.79	12.55	-1.9	35,871	-0.01%
2021/01/19	34	13.40	20	13.47	13.35	14	36,549	0.04%
2021/01/18	57.3	13.16	37	13.19	13.10	20.3	37,259	0.05%
2021/01/15	58.3	13.44	52	13.44	13.50	6.3	37,999	0.02%
2021/01/14	29.2	13.64	11	13.75	13.70	18.2	39,228	0.05%
2021/01/13	26	13.73	31	13.70	13.65	-5	40,424	-0.01%
2021/01/12	49	13.77	18	13.76	13.80	31	42,439	0.07%
2021/01/11	4.3	13.85	0	0.00	13.85	4.3	45,040	0.01%
2021/01/08	19.6	14.10	23.4	13.88	13.90	-3.8	47,679	-0.01%
2021/01/07	74	14.62	83	14.49	14.20	-9	52,192	-0.02%
2021/01/06	60	14.07	50	13.93	13.75	10	52,765	0.02%
2021/01/05	36	14.31	24	14.32	14.25	12	54,081	0.02%
2021/01/04	16	14.25	24	14.42	14.20	-8	56,490	-0.01%
2020/12/31	18	14.43	32	14.49	14.25	-14	56,918	-0.02%
2020/12/30	57.1	14.43	90.1	14.39	14.50	-33	57,137	-0.06%
2020/12/29	58.2	14.37	120	14.31	14.20	-61.8	57,549	-0.11%	大賣/
2020/12/28	41.2	13.96	81.1	14.00	13.90	-39.9	57,198	-0.07%
2020/12/25	140	14.21	38	14.11	14.05	102	57,511	0.18%	大買/鉅額交易
2020/12/24	138.2	14.36	64	14.33	14.30	74.2	57,482	0.13%	大買/
2020/12/23	78	14.14	115	13.86	14.25	-37	57,179	-0.06%	大賣/
2020/12/22	35.1	13.77	72	13.76	13.50	-36.9	57,318	-0.06%
2020/12/21	32	13.76	89	13.76	13.75	-57	58,846	-0.10%
2020/12/18	27.4	13.93	108	14.06	13.90	-80.6	60,344	-0.13%	大賣/
2020/12/17	48.1	13.93	10	13.95	13.95	38.1	60,371	0.06%
2020/12/16	41	14.15	30	14.14	14.10	11	60,417	0.02%
2020/12/15	42	14.31	46	14.12	14.00	-4	60,529	-0.01%
2020/12/14	11	14.14	7	14.34	14.20	4	60,559	0.01%
2020/12/11	106.7	14.29	50	14.24	14.20	56.7	60,646	0.09%	大買/
2020/12/10	45	14.87	52	14.96	14.65	-7	60,489	-0.01%
2020/12/09	67	15.11	90	15.07	15.05	-23	60,467	-0.04%
2020/12/08	16	14.67	32	14.74	14.60	-16	60,282	-0.03%
2020/12/07	43	14.48	107.3	14.44	14.60	-64.3	60,792	-0.11%	大賣/
2020/12/04	44	14.54	16	14.56	14.45	28	61,275	0.05%
2020/12/03	54	14.64	27	14.79	14.65	27	61,855	0.04%
2020/12/02	44.6	14.66	229.9	14.61	14.60	-185.3	62,700	-0.30%	大賣/鉅額交易
2020/12/01	28	14.75	18	14.76	14.85	10	64,275	0.02%
2020/11/30	23	14.95	13	15.00	14.85	10	66,002	0.02%
2020/11/27	124.6	14.81	7	14.77	14.75	117.6	67,536	0.17%	大買/鉅額交易
2020/11/26	46	14.87	2	15.00	14.80	44	68,433	0.06%
2020/11/25	151	15.12	65.9	15.24	15.10	85.1	69,254	0.12%	大買/
2020/11/24	34.3	14.93	39.2	14.96	15.00	-4.9	69,273	-0.01%
2020/11/23	22	14.65	23.2	14.63	14.60	-1.2	69,154	0.00%
2020/11/20	47.1	14.72	29	14.80	14.60	18.1	69,685	0.03%
2020/11/19	38.5	14.74	49	14.70	14.55	-10.6	70,438	-0.01%
2020/11/18	41.1	14.40	94	14.45	14.35	-52.9	70,347	-0.08%
2020/11/17	119	14.68	52	14.36	14.60	67	70,759	0.09%	大買/
2020/11/16	79	14.04	33	14.08	13.95	46	71,329	0.06%
2020/11/13	30	14.29	14	14.21	14.20	16	72,394	0.02%
2020/11/12	61.3	14.10	216.3	14.06	14.35	-155	73,439	-0.21%	大賣/鉅額交易
2020/11/11	92.3	14.67	25	14.60	14.55	67.3	74,632	0.09%
2020/11/10	47.1	15.18	109	15.23	15.00	-61.9	75,786	-0.08%	大賣/
2020/11/09	62.3	15.49	106.2	15.59	15.35	-43.9	76,049	-0.06%	大賣/
2020/11/06	221.3	15.60	230	15.67	15.30	-8.7	76,588	-0.01%	大買/大賣/
2020/11/05	289	15.63	582.3	15.62	15.95	-293.3	77,302	-0.38%	大買/大賣/鉅額交易
2020/11/04	72.2	14.84	80	14.83	14.90	-7.8	77,017	-0.01%
2020/11/03	128	15.11	118	15.12	15.00	10	76,911	0.01%	大買/大賣/
2020/11/02	37.5	14.83	181	14.96	14.90	-143.5	76,464	-0.19%	大賣/鉅額交易
2020/10/30	300.3	15.42	53	15.28	15.15	247.3	75,804	0.33%	大買/鉅額交易
2020/10/29	302	15.87	150	15.89	15.85	152	74,732	0.20%	大買/大賣/鉅額交易
2020/10/28	335	16.39	162	16.53	16.30	173	73,799	0.23%	大買/大賣/鉅額交易
2020/10/27	102	16.09	104	16.21	16.15	-2	72,319	0.00%	大買/大賣/
2020/10/26	91.1	15.93	105.2	15.99	15.95	-14.2	71,786	-0.02%	大賣/
2020/10/23	113	15.75	69	15.92	15.95	44	71,077	0.06%	大買/
2020/10/22	181.2	15.75	130	15.75	15.55	51.2	70,517	0.07%	大買/大賣/
2020/10/21	101	16.39	105	16.46	16.25	-4	69,331	-0.01%	大買/大賣/
2020/10/20	168	16.16	117	16.38	16.45	51	68,175	0.07%	大買/大賣/
2020/10/19	140.2	15.85	769	16.32	16.40	-628.8	66,188	-0.95%	大買/大賣/鉅額交易
2020/10/16	191.4	15.03	198	15.05	15.05	-6.6	63,540	-0.01%	大買/大賣/
2020/10/15	497.7	15.44	443	15.40	15.85	54.7	61,155	0.09%	大買/大賣/
2020/10/14	103	13.81	242	14.22	14.50	-139	56,636	-0.25%	大買/大賣/鉅額交易
2020/10/13	111.1	12.68	148	12.91	13.20	-36.9	56,064	-0.07%	大買/大賣/
2020/10/12	40	12.89	334	12.77	13.10	-294	55,067	-0.53%	大賣/鉅額交易
2020/10/08	71	12.08	70	12.00	12.00	1	53,557	0.00%
2020/10/07	25	11.99	17	11.99	11.95	8	54,234	0.01%
2020/10/06	42.3	11.95	75	12.02	12.00	-32.7	54,714	-0.06%
2020/10/05	16	11.68	13	11.62	11.60	3	56,866	0.01%
2020/09/30	42.2	11.72	54	11.75	11.55	-11.8	57,299	-0.02%
2020/09/29	27.3	11.26	34	11.31	11.20	-6.8	57,565	-0.01%
2020/09/28	49	11.59	15	11.59	11.50	34	57,670	0.06%
2020/09/25	225	11.84	118	11.46	11.65	107	57,635	0.19%	大買/大賣/鉅額交易
2020/09/24	177.3	12.26	158	12.33	12.25	19.3	56,922	0.03%	大買/大賣/
2020/09/23	83	11.95	253.5	12.15	12.40	-170.5	55,894	-0.30%	大賣/鉅額交易
2020/09/22	30.1	11.29	22	11.26	11.30	8.1	54,508	0.01%
2020/09/21	17	11.24	14	11.15	11.15	3	54,392	0.01%
2020/09/18	6.2	11.30	28.7	11.40	11.35	-22.5	54,222	-0.04%
2020/09/17	19.1	11.41	15	11.37	11.30	4.1	53,977	0.01%
2020/09/16	16.1	11.20	43	11.24	11.25	-26.9	53,746	-0.05%
2020/09/15	125.2	11.54	124	11.41	11.25	1.2	53,477	0.00%	大買/大賣/
2020/09/14	90	11.16	60	11.16	11.15	30	53,372	0.06%
2020/09/11	36	11.53	69	11.58	11.45	-33	52,856	-0.06%
2020/09/10	138.3	11.94	193	11.88	11.80	-54.8	52,236	-0.10%	大買/大賣/
2020/09/09	130.3	11.73	238.4	11.64	11.85	-108.1	51,490	-0.21%	大買/大賣/鉅額交易
2020/09/08	188.3	11.32	139.3	11.36	11.30	49	50,570	0.10%	大買/大賣/
2020/09/07	204	12.03	131	11.96	11.80	73	49,709	0.15%	大買/大賣/
2020/09/04	347	12.35	236	12.32	12.25	111	48,590	0.23%	大買/大賣/鉅額交易
2020/09/03	313.2	12.66	321	12.85	12.60	-7.8	46,756	-0.02%	大買/大賣/
2020/09/02	175	11.85	205	12.00	12.15	-30	44,772	-0.07%	大買/大賣/
2020/09/01	104.3	11.51	119	11.48	11.35	-14.7	42,944	-0.03%	大買/大賣/
2020/08/31	253.5	11.53	111	11.48	11.55	142.5	41,831	0.34%	大買/大賣/鉅額交易
2020/08/28	32	11.08	118	11.16	11.05	-86	40,636	-0.21%	大賣/
2020/08/27	32	11.02	12	10.92	10.80	20	40,058	0.05%
2020/08/26	53	11.05	55	11.00	11.00	-2	39,773	-0.01%
2020/08/25	102.6	11.09	88	11.10	11.20	14.6	38,973	0.04%	大買/
2020/08/24	53	10.56	11	10.53	10.45	42	37,894	0.11%
2020/08/21	82	10.81	57	10.92	10.75	25	37,440	0.07%
2020/08/20	229	10.35	166	10.57	10.90	63	36,676	0.17%	大買/大賣/
2020/08/19	163.9	10.91	252	10.96	10.60	-88.1	35,257	-0.25%	大買/大賣/
2020/08/18	423	11.41	215	11.35	11.50	208	33,791	0.62%	大買/大賣/鉅額交易
2020/08/17	232.5	11.17	112	11.54	11.55	120.5	32,466	0.37%	大買/大賣/鉅額交易
2020/08/14	99	10.44	442.6	10.59	10.95	-343.6	30,181	-1.14%	大賣/鉅額交易
2020/08/13	291	10.06	68	10.07	9.96	223	28,324	0.79%	大買/鉅額交易
2020/08/12	122	9.81	159.2	9.88	10.20	-37.2	27,604	-0.13%	大買/大賣/
2020/08/11	154	9.97	167	9.72	9.51	-13	26,490	-0.05%	大買/大賣/
2020/08/10	30	9.72	144	9.92	10.10	-114	24,920	-0.46%	大賣/鉅額交易
2020/08/07	32.6	9.15	175	9.03	9.20	-142.4	23,826	-0.60%	大賣/鉅額交易
2020/08/06	2	9.05	37	9.09	9.00	-35	23,627	-0.15%
2020/08/05	51	9.15	42	9.08	9.12	9	23,550	0.04%
2020/08/04	47	9.08	127.1	9.00	9.15	-80.1	23,772	-0.34%	大賣/
2020/08/03	149	9.18	48	9.21	9.11	101	24,090	0.42%	大買/鉅額交易
2020/07/31	28	8.97	28	8.97	9.04	0	23,979	0.00%
2020/07/30	81	9.06	63	9.10	9.13	18	23,683	0.08%
2020/07/29	34	8.53	44	8.64	8.80	-10	23,017	-0.04%
2020/07/28	82	8.13	57	8.20	8.00	25	22,728	0.11%
2020/07/27	28	8.52	18	8.48	8.40	10	22,354	0.04%
2020/07/24	3	8.71	10	8.86	8.68	-7	22,042	-0.03%
2020/07/23	17	8.97	9	8.95	8.90	8	21,762	0.04%
2020/07/22	18	9.11	146	9.14	9.07	-128	21,607	-0.59%	大賣/鉅額交易
2020/07/21	45.6	9.12	114	9.14	9.10	-68.3	21,425	-0.32%	大賣/
2020/07/20	36	8.84	56	8.74	8.84	-20	21,038	-0.10%
2020/07/17	186	9.11	180	9.20	9.01	6	20,618	0.03%	大買/大賣/
2020/07/16	94	9.78	128	9.70	9.66	-34	19,632	-0.17%	大賣/
2020/07/15	181	9.99	232	10.08	9.84	-51	18,906	-0.27%	大買/大賣/
2020/07/14	231	9.96	186	10.00	10.05	45	17,830	0.25%	大買/大賣/
2020/07/13	95	9.46	201	9.40	9.32	-106	16,549	-0.64%	大賣/鉅額交易
2020/07/10	559	9.57	228	9.42	9.74	331	15,672	2.11%	大買/大賣/鉅額交易
2020/07/09	116	8.88	36	8.87	8.88	80	12,720	0.63%	大買/
2020/07/08	35	7.84	97.6	7.76	8.08	-62.6	12,021	-0.52%
2020/07/07	75	7.46	20.1	7.38	7.35	54.9	11,217	0.49%
2020/07/06	86	7.44	78	7.40	7.39	8	10,917	0.07%
2020/07/03	101	7.42	31	7.38	7.38	70	10,686	0.66%	大買/
2020/07/02	88	7.23	137	7.26	7.54	-49	10,187	-0.48%	大賣/
2020/07/01	60	6.86	22	6.85	6.87	38	9,376	0.41%
2020/06/30	5	6.40	36	6.50	6.54	-31	9,059	-0.34%
2020/06/29	7	6.27	6	6.31	6.39	1	8,943	0.01%
2020/06/24	5	6.21	5	6.20	6.24	0	8,920	0.00%
2020/06/23	45	6.26	6	6.35	6.26	39	9,001	0.43%
2020/06/22	16	6.32	13	6.32	6.31	3	9,117	0.03%
2020/06/19	38	6.45	30	6.44	6.42	8	9,086	0.09%
2020/06/18	5	6.13	0	0.00	6.16	5	8,822	0.06%
2020/06/16	0	0.00	0.8	6.10	6.15	-0.8	8,958	-0.01%
2020/06/15	8	6.15	0	0.00	6.10	8	9,137	0.09%
2020/06/12	15	6.09	5	6.14	6.17	10	9,149	0.11%
2020/06/11	60.1	6.41	23	6.42	6.35	37.1	9,143	0.41%
2020/06/10	6	6.36	5	6.36	6.37	1	9,062	0.01%
2020/06/09	1	6.28	0	0.00	6.27	1	9,231	0.01%
2020/06/08	12	6.29	0	0.00	6.28	12	9,352	0.13%
2020/06/04	27	6.22	31	6.31	6.20	-4	9,436	-0.04%
2020/06/03	46	6.40	1	6.46	6.26	45	9,525	0.47%
2020/06/02	13	6.31	20	6.31	6.34	-7	9,368	-0.07%
2020/06/01	1	6.01	2	6.06	6.03	-1	9,118	-0.01%
2020/05/29	1	5.99	0	0.00	5.99	1	9,122	0.01%
2020/05/28	0.8	6.01	0	0.00	6.01	0.8	9,122	0.01%
2020/05/26	3	6.07	6	6.20	6.06	-3	9,306	-0.03%
2020/05/25	2	5.95	19	5.98	5.98	-17	9,276	-0.18%
2020/05/22	7	6.04	0	0.00	6.01	7	9,303	0.08%
2020/05/21	2	6.19	41	6.24	6.17	-39	9,289	-0.42%
2020/05/19	5	5.95	32	6.05	6.00	-27	9,210	-0.29%
2020/05/18	1	6.00	0	0.00	5.93	1	9,164	0.01%
2020/05/15	6	5.98	0	0.00	5.95	6	9,153	0.07%
2020/05/14	35	6.11	17	6.26	6.04	18	9,119	0.20%
2020/05/13	15	6.17	25	6.19	6.26	-10	8,923	-0.11%
2020/05/12	1	5.85	3	5.85	5.92	-2	8,665	-0.02%
2020/05/11	34	6.00	2	5.94	5.92	32	8,542	0.37%
2020/05/08	49	6.02	19	6.11	6.13	30	8,164	0.37%
2020/05/07	1	5.52	52	5.44	5.58	-51	7,742	-0.66%
2020/05/06	18	5.11	0	0.00	5.08	18	7,526	0.24%
2020/05/05	16	5.11	0	0.00	5.15	16	7,524	0.21%
2020/05/04	2	5.10	4	5.15	5.10	-2	7,527	-0.03%
2020/04/30	2	5.22	14	5.27	5.28	-12	7,474	-0.16%
2020/04/29	1	5.10	2	5.10	5.11	-1	7,484	-0.01%
2020/04/28	5	5.11	5	5.10	5.09	0	7,512	0.00%
2020/04/27	0	0.00	10	5.07	5.08	-10	7,725	-0.13%
2020/04/24	1	4.89	0	0.00	4.91	1	7,749	0.01%
2020/04/23	16	4.92	0	0.00	4.94	16	7,797	0.21%
2020/04/22	19	4.90	40	4.93	4.95	-21	7,875	-0.27%
2020/04/21	4	5.10	53	5.03	5.06	-49	7,942	-0.62%
2020/04/20	2	5.19	3	5.22	5.23	-1	7,965	-0.01%
2020/04/17	32	5.29	13	5.41	5.22	19	8,285	0.23%
2020/04/16	16	5.20	9	5.29	5.27	7	8,258	0.08%
2020/04/15	13	5.30	7	5.29	5.31	6	8,294	0.07%
2020/04/14	5	5.13	20	5.11	5.14	-15	8,343	-0.18%
2020/04/13	3	5.08	30	5.07	5.05	-27	8,388	-0.32%
2020/04/10	3	5.09	10	5.08	5.12	-7	8,443	-0.08%
2020/04/09	15	5.19	18	5.28	5.17	-3	8,576	-0.03%
2020/04/08	0.5	5.15	62	5.17	5.18	-61.5	8,713	-0.71%
2020/04/07	0	0.00	25	4.96	4.98	-25	9,075	-0.28%
2020/04/06	0	0.00	10	4.75	4.86	-10	9,421	-0.11%
2020/03/31	0	0.00	71	4.82	4.73	-71	9,385	-0.76%
2020/03/30	22	4.82	4	4.85	4.85	18	9,393	0.19%
2020/03/27	70	5.10	0	0.00	5.04	70	9,365	0.75%
2020/03/26	8	4.92	4.1	4.88	5.14	3.9	9,345	0.04%
2020/03/25	13	4.69	2	4.70	4.77	11	9,561	0.12%
2020/03/24	1	4.46	20	4.50	4.48	-19	9,739	-0.20%
2020/03/23	22	4.22	2	4.25	4.26	20	9,760	0.20%
2020/03/20	63	4.52	3	4.57	4.51	60	9,751	0.62%
2020/03/19	5	4.46	127	4.35	4.33	-122	9,667	-1.26%	大賣/鉅額交易
2020/03/18	41	4.90	35	4.85	4.80	6	9,493	0.06%
2020/03/17	41.1	4.76	49	4.77	4.71	-7.9	9,389	-0.08%
2020/03/16	2	5.23	6.6	5.23	5.01	-4.6	9,307	-0.05%
2020/03/13	6.9	5.28	213.2	5.26	5.34	-206.3	9,188	-2.25%	大賣/鉅額交易
2020/03/12	45	6.00	46	6.01	5.82	-1	8,893	-0.01%
2020/03/11	38.2	6.48	4	6.44	6.37	34.2	8,735	0.39%
2020/03/10	28	6.19	2	6.23	6.33	26	8,693	0.30%
2020/03/09	28	6.59	27.4	6.50	6.46	0.6	8,566	0.01%
2020/03/06	13	6.83	5	6.83	6.83	8	8,446	0.09%
2020/03/05	3.8	6.94	2	6.94	6.93	1.8	8,499	0.02%
2020/03/04	3	6.83	50	6.87	6.87	-47	8,536	-0.55%
2020/03/03	39	6.90	0	0.00	6.91	39	8,797	0.44%
2020/03/02	22	6.81	0	0.00	6.81	22	8,785	0.25%
2020/02/27	84	7.02	15	7.00	6.99	69	8,683	0.79%
2020/02/26	15	7.09	8	7.12	7.11	7	8,540	0.08%
2020/02/25	15.6	7.13	3	7.13	7.15	12.6	8,513	0.15%
2020/02/24	25	7.19	1	7.18	7.20	24	8,484	0.28%
2020/02/21	45	7.35	0	0.00	7.31	45	8,435	0.53%
2020/02/20	30	7.47	14	7.51	7.44	16	8,350	0.19%
2020/02/19	22.1	7.38	10	7.39	7.37	12.1	8,251	0.15%
2020/02/18	2	7.33	10	7.39	7.37	-8	8,277	-0.10%
2020/02/17	8	7.29	6	7.40	7.40	2	8,282	0.02%
2020/02/14	105	7.34	20.7	7.35	7.32	84.3	8,191	1.03%	大買/
2020/02/13	5	7.39	47	7.39	7.35	-42	8,167	-0.51%
2020/02/12	1	7.28	0	0.00	7.29	1	8,160	0.01%
2020/02/11	28	7.29	2	7.34	7.32	26	8,162	0.32%
2020/02/10	43	7.25	60.5	7.38	7.38	-17.5	8,157	-0.21%
2020/02/07	19	7.21	0	0.00	7.14	19	8,001	0.24%
2020/02/06	0	0.00	7	7.28	7.29	-7	7,964	-0.09%
2020/02/05	23	7.18	1	7.23	7.23	22	7,956	0.28%
2020/02/04	8	7.15	23	7.15	7.18	-15	7,931	-0.19%
2020/02/03	9	7.04	29	7.10	7.07	-20	7,923	-0.25%
2020/01/31	8.7	7.28	11	7.31	7.32	-2.3	7,803	-0.03%
2020/01/30	23.8	7.29	39	7.21	7.16	-15.2	7,748	-0.20%
2020/01/20	60	7.85	2	7.85	7.83	58	7,508	0.77%
2020/01/17	6	7.90	0	0.00	7.84	6	7,389	0.08%
2020/01/16	50	7.87	4	7.92	7.89	46	7,305	0.63%
2020/01/15	11	7.84	2	7.82	7.84	9	7,183	0.13%
2020/01/14	64	7.79	1	7.82	7.80	63	7,099	0.89%
2020/01/13	43	7.86	71.3	7.85	7.84	-28.3	6,991	-0.40%
2020/01/10	10.1	7.54	2	7.54	7.54	8.1	6,679	0.12%
2020/01/09	15	7.50	1	7.57	7.47	14	6,643	0.21%
2020/01/08	5	7.49	59	7.51	7.42	-54	6,775	-0.80%
2020/01/07	16	7.42	1	7.50	7.39	15	6,649	0.23%
2020/01/06	24	7.52	10	7.53	7.44	14	6,583	0.21%
2020/01/03	36	7.60	6	7.67	7.50	30	6,507	0.46%
2020/01/02	54.1	7.68	63.2	7.69	7.70	-9.1	6,377	-0.14%
2019/12/31	85	7.62	51	7.58	7.66	34	6,164	0.55%
2019/12/30	27	7.78	44	7.80	7.93	-17	5,704	-0.30%
2019/12/27	10	7.35	3	7.37	7.36	7	5,293	0.13%
2019/12/26	14	7.39	0	0.00	7.39	14	5,246	0.27%
2019/12/25	0	0.00	31	7.42	7.42	-31	5,228	-0.59%
2019/12/24	51	7.31	5	7.40	7.35	46	5,249	0.88%
2019/12/23	5	7.42	1	7.43	7.36	4	5,235	0.08%
2019/12/20	82	7.64	29	7.62	7.53	53	5,169	1.03%
2019/12/19	21	7.29	20	7.41	7.45	1	4,809	0.02%
2019/12/17	1	7.13	12	7.13	7.14	-11	4,623	-0.24%
2019/12/16	0	0.00	4	7.10	7.15	-4	4,636	-0.09%
2019/12/13	5	7.06	0	0.00	7.07	5	4,624	0.11%
2019/12/12	2	7.17	60	7.19	7.16	-58	4,637	-1.25%
2019/12/11	7	7.19	0	0.00	7.19	7	4,724	0.15%
2019/12/10	0	0.00	8.1	7.18	7.18	-8.1	4,810	-0.17%
2019/12/05	3	7.12	10.6	7.11	7.13	-7.6	4,853	-0.16%
2019/12/04	4	7.12	3	7.17	7.17	1	4,935	0.02%
2019/12/03	13	7.18	10	7.14	7.19	3	4,972	0.06%
2019/12/02	3	7.03	0	0.00	7.01	3	4,946	0.06%
2019/11/29	56	7.19	4	7.24	7.18	52	4,881	1.07%
2019/11/28	38	7.27	14	7.23	7.20	24	4,844	0.50%
2019/11/27	13	7.62	28.4	7.61	7.67	-15.4	4,583	-0.34%
2019/11/26	1	7.66	0	0.00	7.62	1	4,544	0.02%
2019/11/22	1	7.75	0	0.00	7.70	1	4,548	0.02%
2019/11/21	63	7.70	0	0.00	7.72	63	4,575	1.38%
2019/11/20	8	7.68	0	0.00	7.66	8	4,552	0.18%
2019/11/19	3	7.81	5	7.84	7.80	-2	4,567	-0.04%
2019/11/18	1	7.81	64	7.83	7.84	-63	4,610	-1.37%
2019/11/15	5	7.93	7	7.95	7.81	-2	4,793	-0.04%
2019/11/14	9	7.69	4	7.80	7.66	5	4,772	0.10%
2019/11/13	6	7.80	4	7.83	7.80	2	4,783	0.04%
2019/11/12	9	7.83	20	7.80	7.82	-11	4,875	-0.23%
2019/11/11	24	7.89	0	0.00	7.85	24	4,969	0.48%
2019/11/08	1	8.07	2	8.04	8.08	-1	4,978	-0.02%
2019/11/07	5	8.06	46	8.07	8.04	-41	5,060	-0.81%
2019/11/05	4	8.18	10	8.16	8.16	-6	5,195	-0.12%
2019/11/01	1	8.18	0	0.00	8.17	1	5,341	0.02%
2019/10/31	0	0.00	5	8.31	8.25	-5	5,421	-0.09%
2019/10/30	2	8.22	0	0.00	8.22	2	5,448	0.04%
2019/10/29	18	8.22	3	8.16	8.20	15	5,487	0.27%
2019/10/28	4	8.28	0	0.00	8.24	4	5,622	0.07%
2019/10/25	1	8.38	0	0.00	8.32	1	5,842	0.02%
2019/10/24	0	0.00	4	8.36	8.38	-4	5,896	-0.07%
2019/10/23	2	8.36	0	0.00	8.34	2	5,909	0.03%
2019/10/22	0	0.00	3	8.46	8.44	-3	5,913	-0.05%
2019/10/21	2	8.37	22	8.38	8.39	-20	5,909	-0.34%
2019/10/18	6	8.34	0	0.00	8.33	6	5,943	0.10%
2019/10/17	36	8.39	0	0.00	8.40	36	5,936	0.61%
2019/10/16	6	8.51	27	8.53	8.48	-21	5,922	-0.35%
2019/10/15	2	8.23	0	0.00	8.14	2	5,730	0.03%
2019/10/14	1	8.24	2	8.25	8.21	-1	5,814	-0.02%
2019/10/08	0	0.00	2.1	8.33	8.30	-2.1	6,173	-0.03%
2019/10/04	8	8.21	20	8.30	8.30	-12	6,218	-0.19%
2019/10/02	10	8.22	10	8.22	8.20	0	6,475	0.00%
2019/10/01	0	0.00	7	8.29	8.27	-7	6,504	-0.11%
2019/09/27	21	8.26	23	8.18	8.18	-2	6,516	-0.03%
2019/09/26	25	8.34	23	8.35	8.35	2	6,495	0.03%
2019/09/25	3	8.39	0	0.00	8.41	3	6,496	0.05%
2019/09/24	24	8.58	0	0.00	8.53	24	6,459	0.37%
2019/09/23	6	8.62	31	8.66	8.61	-25	6,441	-0.39%
2019/09/20	2	8.36	2	8.40	8.34	0	6,316	0.00%
2019/09/19	42	8.35	0	0.00	8.31	42	6,305	0.67%
2019/09/18	20	8.57	0	0.00	8.51	20	6,270	0.32%
2019/09/17	2	8.62	32	8.56	8.55	-30	6,268	-0.48%
2019/09/16	0	0.00	11	8.59	8.62	-11	6,292	-0.17%
2019/09/12	10	8.53	20.1	8.56	8.53	-10.1	6,213	-0.16%
2019/09/11	2	8.33	0	0.00	8.30	2	6,133	0.03%
2019/09/09	53	8.37	0	0.00	8.32	53	6,209	0.85%
2019/09/06	50	8.36	1	8.33	8.35	49	6,269	0.78%
2019/09/05	0	0.00	3	8.22	8.16	-3	6,260	-0.05%
2019/09/03	0	0.00	13	8.11	8.08	-13	6,433	-0.20%
2019/09/02	0.6	8.04	25	8.06	8.14	-24.4	6,460	-0.38%
2019/08/30	20	8.09	10	8.00	8.01	10	6,540	0.15%
2019/08/29	12	7.90	0	0.00	7.90	12	6,533	0.18%
2019/08/28	0	0.00	1	7.90	7.89	-1	6,541	-0.02%
2019/08/27	0	0.00	1	7.92	7.90	-1	6,542	-0.02%
2019/08/26	2	7.88	1	7.94	7.88	1	6,565	0.02%
2019/08/22	0	0.00	40	8.05	8.05	-40	6,625	-0.60%
2019/08/21	2	8.22	0	0.00	8.18	2	6,694	0.03%
2019/08/20	35	8.27	13	8.29	8.25	22	6,769	0.32%
2019/08/19	5	7.92	4	7.90	7.93	1	6,699	0.01%
2019/08/16	21	7.83	2	7.72	7.80	19	6,953	0.27%
2019/08/15	7	7.61	50	7.65	7.60	-43	6,947	-0.62%
2019/08/14	66	8.15	7	8.05	7.85	59	6,953	0.85%
2019/08/13	1	8.08	0	0.00	8.06	1	6,946	0.01%
2019/08/12	0	0.00	1	8.08	8.25	-1	7,258	-0.01%
2019/08/08	6	8.01	0	0.00	8.03	6	7,605	0.08%
2019/08/07	30	8.15	8.1	8.17	8.02	21.9	8,044	0.27%
2019/08/06	11	8.18	6	8.21	8.26	5	8,011	0.06%
2019/08/05	4	8.48	1	8.60	8.44	3	7,997	0.04%
2019/08/02	32	8.68	13	8.85	8.69	19	8,050	0.24%
2019/07/31	0	0.00	1	9.07	9.02	-1	8,235	-0.01%
2019/07/30	10	9.12	3	9.11	9.04	7	8,452	0.08%
2019/07/29	18	9.30	17	9.24	9.31	1	8,448	0.01%
2019/07/26	6	8.86	7	8.76	8.86	-1	8,306	-0.01%
2019/07/25	19	8.62	0	0.00	8.64	19	8,295	0.23%
2019/07/24	21	8.62	19	8.61	8.60	2	8,436	0.02%
2019/07/23	3	8.64	6	8.68	8.63	-3	8,500	-0.04%
2019/07/22	7	8.66	0.5	8.56	8.61	6.5	8,522	0.08%
2019/07/19	9	8.78	0	0.00	8.76	9	8,511	0.11%
2019/07/18	3	8.84	0	0.00	8.81	3	8,555	0.04%
2019/07/17	10	8.94	3	8.98	8.95	7	8,601	0.08%
2019/07/16	0	0.00	17	9.01	9.01	-17	8,642	-0.20%
2019/07/15	20	8.56	36	8.58	8.75	-16	8,667	-0.18%
2019/07/12	29	8.86	14.3	8.95	8.82	14.7	8,773	0.17%
2019/07/11	11	9.06	0	0.00	9.08	11	8,678	0.13%
2019/07/10	3	9.24	10	9.24	9.21	-7	8,825	-0.08%
2019/07/09	15	9.13	3	9.13	9.14	12	9,076	0.13%
2019/07/08	42	9.35	0	0.00	9.28	42	9,176	0.46%
2019/07/05	0.1	9.65	0	0.00	9.70	0.1	9,446	0.00%
2019/07/04	1	9.76	2	9.79	9.76	-1	9,734	-0.01%
2019/07/03	4	9.75	1	9.90	9.75	3	10,024	0.03%
2019/07/02	4	9.91	0	0.00	9.90	4	10,284	0.04%
2019/07/01	0	0.00	25	9.84	9.80	-25	10,322	-0.24%
2019/06/28	1	9.91	5	9.80	9.77	-4	10,465	-0.04%
2019/06/26	1	9.70	5	9.69	9.70	-4	10,864	-0.04%
2019/06/25	3	9.81	0	0.00	9.71	3	10,997	0.03%
2019/06/24	2	9.79	0	0.00	9.78	2	11,105	0.02%
2019/06/21	4	9.92	1	9.98	9.92	3	11,212	0.03%
2019/06/20	8	9.91	1.2	9.90	9.91	6.8	11,244	0.06%
2019/06/19	9	9.88	2	9.97	9.88	7	11,350	0.06%
2019/06/18	19	9.84	58	9.80	9.80	-39	11,482	-0.34%
2019/06/17	3	10.02	0	0.00	10.00	3	11,486	0.03%
2019/06/14	37	10.14	0	0.00	10.10	37	11,665	0.32%
2019/06/13	16	10.10	2	10.30	10.45	14	11,886	0.12%
2019/06/12	0	0.00	3	10.25	10.25	-3	12,243	-0.02%
2019/06/11	4	9.92	10	10.01	10.15	-6	12,382	-0.05%
2019/06/10	46	9.73	2	9.71	9.72	44	12,456	0.35%
2019/06/06	8.1	9.73	31	9.79	9.67	-22.9	12,860	-0.18%
2019/06/05	0	0.00	3	9.46	9.45	-3	12,901	-0.02%
2019/06/04	3	9.30	51	9.30	9.29	-48	12,984	-0.37%
2019/05/30	2	9.30	10	9.34	9.55	-8	13,473	-0.06%
2019/05/29	3	9.18	5	9.17	9.20	-2	13,490	-0.01%
2019/05/28	31.2	9.18	10	9.37	9.16	21.2	13,590	0.16%
2019/05/27	19	9.24	14	9.26	9.20	5	13,680	0.04%
2019/05/24	32	9.58	4	9.67	9.41	28	13,745	0.20%
2019/05/23	83	9.82	4	9.72	9.57	79	13,712	0.58%
2019/05/22	24	10.14	2	10.15	10.10	22	13,494	0.16%
2019/05/21	5	10.16	2	10.25	10.25	3	13,544	0.02%
2019/05/20	12	10.20	3	10.23	10.15	9	13,546	0.07%
2019/05/17	54	10.59	119	10.50	10.40	-65	13,430	-0.48%	大賣/
2019/05/16	145	11.09	16	11.11	11.00	129	13,088	0.99%	大買/鉅額交易
2019/05/15	97	11.42	241	11.21	11.50	-144	12,823	-1.12%	大賣/鉅額交易
2019/05/14	4	10.61	2.3	10.70	10.75	1.7	12,407	0.01%
2019/05/13	13	10.56	62	10.62	10.65	-49	12,379	-0.40%
2019/05/10	39	10.64	5	10.85	10.60	34	12,340	0.28%
2019/05/09	23	10.78	5	10.96	10.75	18	12,232	0.15%
2019/05/08	73	10.80	6	10.90	10.90	67	12,086	0.55%
2019/05/07	0	0.00	23	10.83	10.95	-23	11,952	-0.19%
2019/05/06	8	10.14	17	10.14	10.05	-9	11,708	-0.08%
2019/05/03	41	10.40	2	10.40	10.40	39	11,589	0.34%
2019/05/02	73	10.55	2	10.60	10.60	71	11,544	0.62%
2019/04/30	14	10.49	9	10.39	10.50	5	11,547	0.04%
2019/04/29	13	10.73	16	10.65	10.65	-3	11,452	-0.03%
2019/04/26	19	10.84	13	10.94	10.90	6	11,404	0.05%
2019/04/25	0	0.00	10	10.95	10.95	-10	11,527	-0.09%
2019/04/24	44	10.98	68	10.93	10.90	-24	11,821	-0.20%
2019/04/23	11	10.94	2	11.00	11.00	9	11,786	0.08%
2019/04/22	10	10.90	1	10.85	10.90	9	11,859	0.08%
2019/04/19	16	10.79	17	10.87	10.90	-1	11,813	-0.01%
2019/04/18	24	10.83	4	11.16	10.65	20	11,714	0.17%
2019/04/17	13	10.89	11	10.95	10.90	2	11,528	0.02%
2019/04/16	44	11.07	147	11.06	10.95	-103	11,434	-0.90%	大賣/鉅額交易
2019/04/15	34	11.16	20	11.13	11.20	14	11,228	0.12%
2019/04/12	20	10.72	1	10.95	10.75	19	10,991	0.17%
2019/04/11	40	10.99	156	10.93	10.95	-116	10,838	-1.07%	大賣/鉅額交易
2019/04/10	110	10.45	169	10.41	10.65	-59	10,462	-0.56%	大買/大賣/
2019/04/09	18.6	10.38	46.9	10.31	10.30	-28.2	10,242	-0.28%
2019/04/08	2	10.10	37	10.13	10.15	-35	10,017	-0.35%
2019/04/03	2	9.86	23	9.87	9.86	-21	9,704	-0.22%
2019/04/02	12	9.81	1	9.90	9.82	11	9,654	0.11%
2019/04/01	62	9.88	14	10.05	9.78	48	9,512	0.50%
2019/03/29	28	9.52	18	9.57	10.00	10	9,258	0.11%
2019/03/28	47	9.33	42	9.56	9.56	5	9,124	0.05%
2019/03/27	12	9.38	63	9.39	9.39	-51	9,078	-0.56%
2019/03/26	22	9.22	42	9.20	9.26	-20	8,975	-0.22%
2019/03/25	32	8.94	76	8.95	8.92	-44	8,900	-0.49%
2019/03/22	33	9.13	12	9.20	9.07	21	8,826	0.24%
2019/03/21	44	9.08	153	9.06	9.04	-109	8,770	-1.24%	大賣/鉅額交易
2019/03/20	72	9.27	2.1	9.20	9.24	69.9	8,636	0.81%
2019/03/19	14	9.36	1	9.39	9.29	13	8,566	0.15%
2019/03/18	55	9.62	17	9.67	9.52	38	8,363	0.45%
2019/03/15	26	9.92	179.1	9.94	9.81	-153.1	8,083	-1.89%	大賣/鉅額交易
2019/03/14	26	9.60	24	9.57	9.64	2	7,652	0.03%
2019/03/13	16	9.65	22	9.67	9.68	-6	7,487	-0.08%
2019/03/12	105	9.69	94	9.53	9.53	11	7,287	0.15%	大買/
2019/03/11	31	9.10	27	9.14	9.18	4	6,932	0.06%
2019/03/08	5	8.96	58	9.01	8.93	-53	6,866	-0.77%
2019/03/07	91	9.15	44	9.10	9.00	47	6,811	0.69%
2019/03/06	19	9.01	39	8.98	8.94	-20	6,729	-0.30%
2019/03/05	4	8.83	21	8.89	8.92	-17	6,744	-0.25%
2019/03/04	29	8.81	3	8.84	8.76	26	6,684	0.39%
2019/02/27	11	8.74	25.1	8.74	8.75	-14.1	6,813	-0.21%
2019/02/26	33	8.68	4	8.69	8.70	29	7,077	0.41%
2019/02/25	17	8.43	8	8.48	8.48	9	6,944	0.13%
2019/02/22	6	8.31	2	8.34	8.23	4	6,993	0.06%
2019/02/21	4	8.32	4	8.42	8.37	0	7,007	0.00%
2019/02/20	9	8.35	2	8.45	8.33	7	7,083	0.10%
2019/02/19	6	8.29	30	8.19	8.27	-24	7,309	-0.33%
2019/02/15	27	8.13	0	0.00	8.04	27	7,596	0.36%
2019/02/14	74	8.20	9	8.20	8.23	65	7,616	0.85%
2019/02/13	11	8.05	0	0.00	7.99	11	7,528	0.15%
2019/02/12	1	8.09	3	8.13	8.10	-2	7,562	-0.03%
2019/02/11	4	8.21	10	8.31	8.13	-6	7,594	-0.08%
2019/01/30	25	8.25	2	8.27	8.22	23	7,718	0.30%
2019/01/29	11	8.20	20	8.23	8.24	-9	8,052	-0.11%
2019/01/25	2	8.35	0	0.00	8.33	2	8,517	0.02%
2019/01/24	8	8.34	0	0.00	8.34	8	8,590	0.09%
2019/01/23	3	8.39	6	8.40	8.33	-3	8,691	-0.03%
2019/01/22	12	8.29	0	0.00	8.30	12	8,746	0.14%
2019/01/21	7	8.51	6	8.56	8.40	1	8,969	0.01%
2019/01/18	3	8.59	1	8.59	8.57	2	9,118	0.02%
2019/01/17	36	8.74	16	8.92	8.62	20	9,378	0.21%
2019/01/16	14	8.71	41.1	8.78	8.82	-27.1	9,302	-0.29%
2019/01/15	7	8.27	1	8.22	8.22	6	9,044	0.07%
2019/01/14	6	8.35	15	8.33	8.30	-9	9,139	-0.10%
2019/01/11	1	8.11	11	8.08	8.05	-10	9,109	-0.11%
2019/01/10	2	8.07	0	0.00	8.11	2	9,136	0.02%
2019/01/09	2	8.10	2	8.17	8.10	0	9,225	0.00%
2019/01/08	0	0.00	2	7.98	8.00	-2	9,286	-0.02%
2019/01/07	10	7.96	7	7.98	7.89	3	9,316	0.03%
2019/01/04	5	7.67	2	7.68	7.81	3	9,446	0.03%
2019/01/03	2	8.02	0	0.00	7.88	2	9,772	0.02%
2019/01/02	0	0.00	40	7.90	7.84	-40	9,825	-0.41%
2018/12/28	23	7.77	15	7.73	7.83	8	9,845	0.08%
2018/12/27	15	7.72	7	7.69	7.71	8.1	9,960	0.08%
2018/12/26	7	7.21	0	0.00	7.21	7	9,969	0.07%
2018/12/25	1	7.25	0	0.00	7.25	1	10,110	0.01%
2018/12/22	13	7.55	0	0.00	7.55	13	10,663	0.12%
2018/12/21	2	7.34	4	7.49	7.66	-2	10,775	-0.02%
2018/12/20	6	7.37	13	7.36	7.28	-7	10,779	-0.06%
2018/12/19	2	7.80	4	7.76	7.72	-2	10,765	-0.02%
2018/12/18	16	7.88	0	0.00	7.78	16	10,884	0.15%
2018/12/17	18	8.11	0	0.00	8.10	18	10,954	0.16%
2018/12/14	8	8.33	0	0.00	8.30	8	11,480	0.07%
2018/12/13	16	8.49	2	8.59	8.58	14	11,947	0.12%
2018/12/12	0	0.00	2	8.45	8.48	-2	12,074	-0.02%
2018/12/11	4	8.35	2	8.42	8.34	2	12,124	0.02%
2018/12/10	31	8.39	6	8.54	8.33	25	12,199	0.20%
2018/12/07	14.2	8.44	4	8.47	8.47	10.2	12,233	0.08%
2018/12/06	21	8.41	4	8.53	8.23	17	12,262	0.14%
2018/12/05	21	8.58	1	8.63	8.65	20	12,269	0.16%
2018/12/04	16.4	8.88	150	8.91	8.88	-133.6	12,381	-1.08%	大賣/鉅額交易
2018/12/03	10	8.90	4	8.86	8.82	6	12,485	0.05%
2018/11/30	4	8.82	1	8.79	8.79	3	12,504	0.02%
2018/11/29	31	8.85	10	8.82	8.79	21	12,528	0.17%
2018/11/28	16	8.91	38	8.87	8.91	-22	12,586	-0.17%
2018/11/27	10	8.61	18	8.65	8.65	-8	12,825	-0.06%
2018/11/26	86	8.55	87	8.62	8.56	-1	13,225	-0.01%
2018/11/23	104	8.55	54	8.71	8.66	50	13,236	0.38%	大買/
2018/11/22	14	8.09	30	8.01	8.03	-16	12,857	-0.12%
2018/11/21	24	8.06	28	8.08	8.07	-4	12,797	-0.03%
2018/11/20	3	7.63	3	7.71	7.75	0	12,594	0.00%
2018/11/19	1	7.53	23	7.65	7.72	-22	12,580	-0.17%
2018/11/16	17.4	7.51	1	7.46	7.42	16.4	12,602	0.13%
2018/11/15	24	7.92	0.2	7.94	7.87	23.8	12,376	0.19%
2018/11/14	24	8.13	27	8.19	8.05	-3	12,509	-0.02%
2018/11/13	0	0.00	2	7.83	7.90	-2	12,324	-0.02%
2018/11/12	3.3	7.91	0	0.00	7.89	3.3	12,282	0.03%
2018/11/09	13	7.93	1	7.84	7.86	12	12,280	0.10%
2018/11/08	4	8.10	1	8.10	8.02	3	12,268	0.02%
2018/11/07	0	0.00	13	8.01	8.04	-13	12,213	-0.11%
2018/11/06	37	8.10	129	8.06	7.82	-92	12,136	-0.76%	大賣/
2018/11/05	17	7.44	30	7.59	7.88	-13	11,863	-0.11%
2018/11/02	46	7.35	65.4	7.38	7.30	-19.4	11,631	-0.17%
2018/11/01	0	0.00	16	7.04	7.07	-16	11,396	-0.14%
2018/10/31	140	6.93	27	6.95	6.87	113	11,320	1.00%	大買/鉅額交易
2018/10/30	16	6.73	0	0.00	6.72	16	11,268	0.14%
2018/10/29	12	6.59	21	6.51	6.73	-9	11,211	-0.08%
2018/10/26	7	6.68	4	6.94	6.70	3	11,005	0.03%
2018/10/25	34	6.99	4	7.05	6.93	30	10,861	0.28%
2018/10/24	3	7.65	0	0.00	7.67	3	10,748	0.03%
2018/10/23	16	7.88	31	7.83	7.80	-15	10,742	-0.14%
2018/10/22	8	7.98	3	7.97	7.93	5	10,760	0.05%
2018/10/19	12	7.85	0	0.00	7.88	12	10,949	0.11%
2018/10/18	3	8.03	1	8.02	8.02	2	10,884	0.02%
2018/10/17	2	8.17	12	8.35	8.10	-10	10,949	-0.09%
2018/10/16	7	8.13	2	8.30	8.12	5	10,923	0.05%
2018/10/15	14	8.21	3	8.20	8.08	11	10,876	0.10%
2018/10/12	30	8.05	31	7.76	8.09	-1	10,873	-0.01%
2018/10/11	62.2	8.12	27	8.10	8.07	35.2	10,834	0.33%
2018/10/09	2.2	8.99	11	8.99	8.96	-8.8	10,534	-0.08%
2018/10/08	10.2	9.28	8	9.25	9.17	2.2	10,615	0.02%
2018/10/05	29.2	9.29	20	9.25	9.20	9.2	10,621	0.09%
2018/10/04	0	0.00	14	9.61	9.55	-14	10,495	-0.13%
2018/10/03	3	9.54	1	9.50	9.47	2	10,606	0.02%
2018/10/02	58	9.78	0	0.00	9.72	58	10,614	0.55%
2018/10/01	9	10.09	2	10.50	10.10	7	10,406	0.07%
2018/09/27	15	10.30	7	10.36	10.25	8	10,809	0.07%
2018/09/26	30	10.49	11	10.53	10.45	19	10,793	0.18%
2018/09/25	8	10.68	3	10.50	10.50	5	10,799	0.05%
2018/09/21	7	10.34	2	10.40	10.50	5	10,771	0.05%
2018/09/20	85	10.61	12	10.58	10.35	73	10,955	0.67%
2018/09/19	90	10.34	120	10.30	10.55	-30	10,733	-0.28%	大賣/
2018/09/18	4	9.51	134	9.67	9.62	-130	10,399	-1.25%	大賣/鉅額交易
2018/09/17	3	9.35	2	9.53	9.27	1	10,451	0.01%
2018/09/14	54	9.44	23	9.44	9.41	31	10,416	0.30%
2018/09/13	50	9.25	5	9.34	9.38	45	10,385	0.43%
2018/09/12	2	9.17	5	9.18	9.15	-3	10,454	-0.03%
2018/09/11	3	9.33	0	0.00	9.36	3	10,494	0.03%
2018/09/10	2	9.70	3	9.38	9.15	-1	10,543	-0.01%
2018/09/07	68	9.96	33	10.05	9.80	35	10,498	0.33%
2018/09/06	30	9.92	5	9.91	9.86	25	10,348	0.24%
2018/09/05	5	9.90	30	9.92	9.85	-25	10,381	-0.24%
2018/09/04	25	10.00	20	10.03	9.91	5	10,439	0.05%
2018/09/03	51	10.04	17	9.99	9.88	34	10,304	0.33%
2018/08/31	20	9.79	20	9.77	9.85	0	9,893	0.00%
2018/08/30	28	9.17	19	9.34	9.30	9	9,459	0.10%
2018/08/29	3	8.95	11	8.99	8.94	-8	9,296	-0.09%
2018/08/28	11	8.93	2	9.06	8.91	9	9,410	0.10%
2018/08/27	3	8.96	6	9.00	8.95	-3	9,500	-0.03%
2018/08/24	24	8.97	3	9.16	8.89	21	9,501	0.22%
2018/08/23	9	8.94	25	8.98	9.03	-16	9,472	-0.17%
2018/08/22	58	8.76	64	8.81	8.73	-6	9,335	-0.06%
2018/08/21	23	8.67	7	8.57	8.59	16	9,237	0.17%
2018/08/20	9	9.05	10	9.16	9.00	-1	8,985	-0.01%
2018/08/17	4	9.23	5	9.32	9.21	-1	8,935	-0.01%
2018/08/16	12	9.26	1	9.24	9.25	11	8,971	0.12%
2018/08/15	6	9.24	7.1	9.40	9.47	-1.1	8,892	-0.01%
2018/08/14	23	9.42	4	9.45	9.40	19	8,779	0.22%
2018/08/13	9	9.61	46	9.53	9.41	-37	8,740	-0.42%
2018/08/10	9	9.94	17	9.96	9.90	-8	8,652	-0.09%
2018/08/09	8	9.92	0	0.00	9.90	8	8,576	0.09%
2018/08/08	12	9.98	0	0.00	9.99	12	8,637	0.14%
2018/08/07	0	0.00	1	10.00	9.99	-1	8,627	-0.01%
2018/08/06	14	10.12	13	10.11	10.10	1	8,640	0.01%
2018/08/03	31	9.93	19	10.02	9.90	12	8,591	0.14%
2018/08/02	4	9.92	0	0.00	9.89	4	8,561	0.05%
2018/08/01	0	0.00	30	10.15	10.15	-30	8,514	-0.35%
2018/07/31	14	10.25	18	10.12	10.05	-4	8,460	-0.05%
2018/07/30	11	9.91	19	10.00	9.84	-8	8,265	-0.10%
2018/07/27	7	9.84	10	9.86	9.94	-3	8,189	-0.04%
2018/07/26	51	9.91	19	9.82	9.93	32	8,188	0.39%
2018/07/25	4	9.49	0	0.00	9.43	4	7,901	0.05%
2018/07/24	0	0.00	29	9.53	9.60	-29	7,854	-0.37%
2018/07/23	12	9.29	6	9.46	9.27	6	7,740	0.08%
2018/07/20	23	9.51	0	0.00	9.45	23	7,682	0.30%
2018/07/19	16	9.68	2	9.86	9.62	14	7,608	0.18%
2018/07/18	19	9.66	16	9.81	9.84	3	7,594	0.04%
2018/07/17	30	9.86	0	0.00	9.75	30	7,524	0.40%
2018/07/16	5	9.97	7	10.02	9.91	-2	7,490	-0.03%
2018/07/13	2	9.87	10	9.88	9.78	-8	7,545	-0.11%
2018/07/12	53	9.86	0	0.00	9.83	53	7,462	0.71%
2018/07/11	5	9.85	9	9.97	9.77	-4	7,377	-0.05%
2018/07/10	25	9.95	13	9.87	9.80	12	7,161	0.17%
2018/07/09	10	9.76	2	9.73	9.73	8	7,024	0.11%
2018/07/06	25	9.86	28	9.88	10.05	-3	6,953	-0.04%
2018/07/05	16	10.08	28	10.01	10.10	-12	6,635	-0.18%
2018/07/04	0	0.00	2	9.28	9.22	-2	6,214	-0.03%
2018/07/03	2	9.45	0	0.00	9.25	2	6,154	0.03%
2018/07/02	9	9.67	59	9.93	9.51	-50	6,049	-0.83%
2018/06/29	43	10.14	128	10.15	10.10	-85	5,919	-1.44%	大賣/
2018/06/28	31	9.77	13	9.65	10.05	18	5,578	0.32%
2018/06/27	27	9.34	0	0.00	9.17	27	5,241	0.52%
2018/06/26	74	9.74	31	9.52	9.63	43	5,075	0.85%
2018/06/25	40	10.36	11	10.26	10.20	29	4,872	0.60%
2018/06/22	1	10.35	2	10.30	10.30	-1	4,825	-0.02%
2018/06/21	9	10.40	1	10.70	10.30	8	4,773	0.17%
2018/06/20	50	10.36	14	10.38	10.35	36	4,649	0.77%
2018/06/19	30	10.54	21	10.54	10.45	9	4,689	0.19%
2018/06/15	21	11.05	3	11.05	10.90	18	4,558	0.39%
2018/06/14	1	11.10	0	0.00	11.05	1	4,454	0.02%
2018/06/13	59	11.14	1	11.25	11.20	58	4,423	1.31%
2018/06/12	15	11.10	1	11.20	11.05	14	4,287	0.33%
2018/06/11	9	11.03	13	11.10	11.00	-4	4,138	-0.10%
2018/06/08	2	11.13	0	0.00	11.10	2	4,107	0.05%
2018/06/07	0	0.00	1	11.20	11.25	-1	4,124	-0.02%
2018/06/06	10	11.35	24	11.32	11.35	-14	4,059	-0.34%
2018/06/05	4	11.20	23	11.40	11.15	-19	3,980	-0.48%
2018/06/04	31	11.69	1	11.60	11.60	30	3,868	0.78%
2018/05/31	11	11.51	3	11.55	11.60	8	3,701	0.22%
2018/05/30	13	11.42	20	11.60	11.40	-7	3,648	-0.19%
2018/05/28	1	11.60	15	11.65	11.60	-14	3,598	-0.39%
2018/05/25	1	11.70	0	0.00	11.65	1	3,564	0.03%
2018/05/24	1	11.80	0	0.00	11.75	1	3,569	0.03%
2018/05/23	4	11.58	2	11.55	11.50	2	3,513	0.06%
2018/05/22	5	11.70	0	0.00	11.60	5	3,665	0.14%
2018/05/21	24	11.68	2	11.78	11.80	22	3,770	0.58%
2018/05/17	5	11.60	0	0.00	11.60	5	3,786	0.13%
2018/05/16	17	11.62	0	0.00	11.60	17	3,781	0.45%
2018/05/15	2	11.90	8	12.01	11.90	-6	3,707	-0.16%
2018/05/14	3	12.18	0.1	12.10	12.15	2.9	3,778	0.08%
2018/05/11	10	12.14	15	12.21	12.10	-5	3,737	-0.13%
2018/05/10	3	12.15	11	12.15	12.10	-8	3,695	-0.22%
2018/05/09	7	12.11	1	12.05	12.10	6	3,658	0.16%
2018/05/08	12	12.34	1	12.35	12.30	11	3,613	0.30%
2018/05/07	23	12.28	0	0.00	12.25	23	3,605	0.64%
2018/05/04	6	12.48	0	0.00	12.35	6	3,612	0.17%
2018/05/03	2	12.65	3	12.58	12.50	-1	3,592	-0.03%
2018/05/02	3	12.20	0	0.00	12.35	3	3,518	0.09%
2018/04/30	12	12.25	0	0.00	12.35	12	3,481	0.34%
2018/04/27	10	12.00	2	12.00	12.10	8	3,566	0.22%
2018/04/26	4	12.03	0	0.00	12.00	4	3,583	0.11%
2018/04/25	0	0.00	4	12.35	12.35	-4	3,550	-0.11%
2018/04/24	2	12.35	0	0.00	12.35	2	3,541	0.06%
2018/04/23	2	12.75	0	0.00	12.65	2	3,503	0.06%
2018/04/20	3	13.13	0	0.00	12.95	3	3,448	0.09%
2018/04/19	6	13.28	5	13.24	13.10	1	3,508	0.03%
2018/04/18	2	12.75	0	0.00	12.75	2	3,305	0.06%
2018/04/17	2	12.85	0	0.00	12.75	2	3,292	0.06%
2018/04/16	1	13.15	0.4	12.85	12.90	0.6	3,300	0.02%
2018/04/13	3	13.10	2	13.13	13.00	1	3,314	0.03%
2018/04/12	4	13.06	0	0.00	13.15	4	3,364	0.12%
2018/04/11	24	12.76	0	0.00	12.75	24	3,304	0.73%
2018/04/09	4	12.63	0	0.00	12.65	4	3,309	0.12%
2018/04/03	11	12.60	0	0.00	12.75	11	3,329	0.33%
2018/04/02	2	12.75	1	12.80	12.75	1	3,330	0.03%
2018/03/31	0	0.00	6	12.85	12.75	-6	3,322	-0.18%
2018/03/29	1	13.00	0	0.00	12.95	1	3,345	0.03%
2018/03/28	2	12.70	0	0.00	12.70	2	3,330	0.06%
2018/03/27	5	12.95	0	0.00	12.90	5	3,390	0.15%
2018/03/23	7	13.11	4	13.15	13.00	3	3,758	0.08%
2018/03/20	1	13.45	1	13.45	13.45	0	3,552	0.00%
2018/03/19	5	13.70	0	0.00	13.65	5	3,554	0.14%
2018/03/16	10	13.53	0	0.00	13.50	10	3,593	0.28%
2018/03/13	0	0.00	1	13.55	13.55	-1	3,619	-0.03%
2018/03/12	5	13.35	0	0.00	13.40	5	3,588	0.14%
2018/03/09	1	13.30	0	0.00	13.35	1	3,647	0.03%
2018/03/08	0	0.00	6	13.27	13.30	-6	3,697	-0.16%
2018/03/07	9	13.16	1	13.30	13.15	8	3,707	0.22%
2018/03/06	1	13.30	0	0.00	13.30	1	3,782	0.03%
2018/03/02	5	13.40	2	13.40	13.40	3	3,884	0.08%
2018/03/01	0	0.00	2	13.55	13.65	-2	3,897	-0.05%
2018/02/26	2	13.60	0	0.00	13.50	2	3,906	0.05%
2018/02/22	5	13.65	6	14.08	13.65	-1	3,895	-0.03%
2018/02/21	1	13.60	25	13.16	13.60	-24	3,765	-0.64%
2018/02/09	0	0.00	2	12.00	12.35	-2	3,686	-0.05%
2018/02/08	0	0.00	4	12.50	12.50	-4	3,652	-0.11%
2018/02/07	4	12.84	0	0.00	12.70	4	3,774	0.11%
2018/02/06	0	0.00	1	12.55	12.55	-1	3,803	-0.03%
2018/02/01	10	13.85	22	13.90	13.85	-12	3,884	-0.31%
2018/01/31	10	13.90	0	0.00	13.90	10	3,926	0.25%
2018/01/30	30	14.00	10	14.15	13.85	20	3,982	0.50%
2018/01/29	1	13.90	12	13.94	13.85	-11	4,050	-0.27%
2018/01/26	10	14.03	0	0.00	14.05	10	4,070	0.25%
2018/01/25	6	14.11	20	14.28	14.10	-14	4,111	-0.34%
2018/01/24	5	14.15	0	0.00	14.20	5	4,165	0.12%
2018/01/23	21	14.30	1	14.50	14.20	20	4,245	0.47%
2018/01/22	21	14.15	0	0.00	14.20	21	4,255	0.49%
2018/01/19	5	14.05	0	0.00	14.20	5	4,428	0.11%
2018/01/18	7	14.16	0	0.00	14.15	7	4,562	0.15%
2018/01/17	1	14.35	9	14.30	14.30	-8	4,787	-0.17%
2018/01/15	65	14.48	43	14.44	14.25	22	4,994	0.44%
2018/01/12	14	14.09	27	14.01	14.15	-13	5,133	-0.25%
2018/01/11	0	0.00	5	13.90	13.75	-5	5,336	-0.09%
2018/01/10	20	13.90	0	0.00	13.80	20	5,956	0.34%
2018/01/09	11	14.00	0	0.00	14.00	11	7,369	0.15%
2018/01/08	20	14.15	0	0.00	14.15	20	7,437	0.27%
2018/01/05	10	13.95	0	0.00	14.10	10	7,551	0.13%
2018/01/04	20	14.00	0	0.00	14.05	20	7,690	0.26%
2018/01/03	10	14.00	3	14.05	13.95	7	7,809	0.09%
2018/01/02	0	0.00	22	14.00	13.95	-22	7,960	-0.28%