金麗-KY (8429)-美林券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
10.45
漲跌
▲0.05
漲幅
+0.48%
成交量
483張
產業
上市貿易百貨類股
124人加入追蹤

立即追蹤
本地時間:13:30

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

金麗-KY (8429)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林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
2024/05/10	0	0.00	1	10.40	10.45	-1	324	-0.31%
2024/05/09	0	0.00	3	10.32	10.40	-3	319	-0.94%
2024/05/08	0	0.00	3	10.38	10.20	-3	313	-0.96%
2024/05/07	0	0.00	6	10.53	10.55	-6	311	-1.93%
2024/05/06	6	10.20	0	0.00	10.50	6	303	1.98%
2024/05/03	8	10.13	0	0.00	10.15	8	286	2.79%
2024/05/02	15	10.13	2	10.20	10.10	13	285	4.55%
2024/04/30	7	10.21	13	10.30	10.20	-6	280	-2.14%
2024/04/29	25	10.29	0	0.00	10.30	25	278	8.98%
2024/04/26	40	10.20	28	10.15	10.10	12	258	4.64%
2024/04/25	2	10.13	1	10.15	10.10	1	246	0.41%
2024/04/24	22	10.21	10	10.20	10.20	12	242	4.95%
2024/04/23	7	9.85	0	0.00	9.92	7	238	2.93%
2024/04/22	5	9.76	0	0.00	9.78	5	237	2.10%
2024/04/19	8	9.69	6	9.75	9.70	2	238	0.84%
2024/04/18	1	9.75	1	9.81	9.80	0	233	0.00%
2024/04/17	0	0.00	2	9.72	9.84	-2	234	-0.85%
2024/04/16	0	0.00	3	9.83	9.69	-3	236	-1.27%
2024/04/12	0	0.00	1	9.95	9.93	-1	242	-0.41%
2024/04/09	2	9.77	1	9.98	9.85	1	249	0.40%
2024/04/03	1	9.64	1	9.70	9.63	0	255	0.00%
2024/04/02	1	9.63	0	0.00	9.69	1	255	0.39%
2024/04/01	0	0.00	2	9.65	9.67	-2	255	-0.78%
2024/03/29	0	0.00	6	9.69	9.69	-6	255	-2.35%
2024/03/28	5	9.69	1	9.73	9.68	4	257	1.55%
2024/03/27	5	9.63	0	0.00	9.69	5	261	1.91%
2024/03/22	0	0.00	14	9.63	9.62	-14	274	-5.11%
2024/03/21	3	9.65	2	9.57	9.68	1	275	0.36%
2024/03/20	1	9.54	0	0.00	9.54	1	273	0.37%
2024/03/19	3	9.72	0	0.00	9.76	3	271	1.10%
2024/03/15	0	0.00	7	9.94	9.85	-7	286	-2.44%
2024/03/14	7	9.95	3	9.80	10.10	4	291	1.37%
2024/03/13	4	9.89	7	9.98	9.80	-3	291	-1.03%
2024/03/12	18	10.02	2	10.02	9.99	16	284	5.63%
2024/03/11	12	10.02	2	10.08	10.00	10	283	3.53%
2024/03/08	2	10.05	6	10.04	10.00	-4	304	-1.31%
2024/03/07	0	0.00	21	10.18	10.10	-21	307	-6.84%
2024/03/06	0	0.00	3	10.40	10.30	-3	301	-0.99%
2024/03/05	0	0.00	8	10.44	10.35	-8	302	-2.64%
2024/03/04	5	10.49	2	10.45	10.45	3	322	0.93%
2024/03/01	2	10.35	7	10.39	10.35	-5	336	-1.49%
2024/02/29	17	10.40	11	10.46	10.40	6	346	1.73%
2024/02/27	0	0.00	3	10.48	10.50	-3	349	-0.86%
2024/02/26	15	10.56	9	10.57	10.55	6	352	1.70%
2024/02/23	0	0.00	5	10.68	10.65	-5	347	-1.44%
2024/02/22	0	0.00	5	10.79	10.75	-5	347	-1.44%
2024/02/21	2	10.70	18	10.69	10.75	-16	345	-4.63%
2024/02/20	0	0.00	9	10.69	10.70	-9	344	-2.61%
2024/02/19	8	10.74	7	10.65	10.65	1	343	0.29%
2024/02/16	0	0.00	8	10.68	10.65	-8	339	-2.36%
2024/02/15	8	10.65	15	10.67	10.95	-7	333	-2.10%
2024/02/05	0	0.00	6	10.70	10.70	-6	335	-1.79%
2024/02/02	6	10.70	2	10.70	10.75	4	336	1.19%
2024/02/01	6	10.75	3	10.70	10.80	3	335	0.90%
2024/01/31	1	10.70	3	10.72	10.70	-2	333	-0.60%
2024/01/30	0	0.00	6	10.75	10.80	-6	332	-1.80%
2024/01/29	13	10.70	8	10.70	10.75	5	333	1.50%
2024/01/26	1	10.75	6	10.75	10.75	-5	331	-1.51%
2024/01/25	4	10.75	8	10.73	10.80	-4	333	-1.20%
2024/01/24	13	10.72	7	10.78	10.80	6	334	1.79%
2024/01/23	0	0.00	2	10.70	10.75	-2	338	-0.59%
2024/01/22	4	10.70	0	0.00	10.75	4	338	1.18%
2024/01/19	3	10.70	2	10.70	10.75	1	338	0.30%
2024/01/18	0	0.00	12	10.66	10.70	-12	339	-3.53%
2024/01/17	8	10.55	16	10.74	10.55	-8	343	-2.33%
2024/01/16	0	0.00	9	10.96	10.85	-9	336	-2.68%
2024/01/15	7	10.91	0	0.00	11.00	7	336	2.08%
2024/01/12	0	0.00	4	10.95	10.95	-4	346	-1.16%
2024/01/11	5	10.97	2	10.95	11.00	3	358	0.84%
2024/01/10	8	10.85	9	10.90	11.00	-1	383	-0.26%
2024/01/08	1	11.00	0	0.00	11.05	1	446	0.22%
2024/01/04	1	10.85	15	10.85	10.90	-14	437	-3.20%
2024/01/03	2	10.93	0	0.00	10.95	2	432	0.46%
2024/01/02	0	0.00	3	10.95	11.00	-3	432	-0.69%
2023/12/29	8	10.91	1	10.85	10.85	7	428	1.63%
2023/12/28	3	10.95	3	10.90	11.00	0	423	0.00%
2023/12/25	0	0.00	1	10.85	10.85	-1	421	-0.24%
2023/12/22	0	0.00	21	10.94	10.95	-21	418	-5.01%
2023/12/21	27	10.78	12	11.03	11.05	15	417	3.59%
2023/12/20	4	10.78	1	10.80	10.85	3	404	0.74%
2023/12/19	0	0.00	3	10.78	10.80	-3	406	-0.74%
2023/12/18	8	10.88	2	10.85	10.90	6	413	1.45%
2023/12/15	1	10.85	0	0.00	10.85	1	413	0.24%
2023/12/14	9	10.79	0	0.00	10.80	9	412	2.18%
2023/12/13	3	10.72	0	0.00	10.75	3	408	0.74%
2023/12/12	1	10.80	1	10.90	10.75	0	405	0.00%
2023/12/11	2	10.93	0	0.00	10.90	2	389	0.51%
2023/12/08	16	11.04	0	0.00	11.10	16	384	4.16%
2023/12/07	9	10.95	3	10.95	11.00	6	381	1.57%
2023/12/06	21	11.00	6	11.05	10.95	15	380	3.94%
2023/12/05	10	11.02	1	11.10	11.00	9	375	2.40%
2023/12/04	11	11.05	0	0.00	11.20	11	353	3.11%
2023/12/01	17	11.06	0	0.00	11.05	17	345	4.92%
2023/11/29	23	11.00	8	11.09	11.20	15	340	4.40%
2023/11/28	0	0.00	15	10.90	11.30	-15	321	-4.67%
2023/11/24	0	0.00	5	10.81	10.95	-5	289	-1.73%
2023/11/23	7	10.76	2	10.80	10.85	5	281	1.78%
2023/11/22	1	10.65	0	0.00	10.75	1	276	0.36%
2023/11/21	0	0.00	2	10.58	10.60	-2	275	-0.73%
2023/11/20	3	10.67	0	0.00	10.60	3	272	1.10%
2023/11/17	1	10.65	0	0.00	10.65	1	270	0.37%
2023/11/14	0	0.00	3	10.53	10.55	-3	267	-1.12%
2023/11/10	0	0.00	2	10.53	10.50	-2	262	-0.76%
2023/11/09	2	10.55	0	0.00	10.55	2	260	0.77%
2023/11/08	0	0.00	11	10.61	10.55	-11	262	-4.20%
2023/11/07	3	10.60	0	0.00	10.65	3	265	1.13%
2023/11/06	1	10.60	2	10.63	10.65	-1	267	-0.37%
2023/11/03	9	10.61	0	0.00	10.65	9	268	3.35%
2023/10/31	5	10.60	0	0.00	10.45	5	276	1.81%
2023/10/30	7	10.75	0	0.00	10.80	7	271	2.58%
2023/10/27	6	10.80	0	0.00	10.75	6	272	2.21%
2023/10/26	5	10.80	0	0.00	10.80	5	273	1.83%
2023/10/25	4	10.85	0	0.00	10.85	4	272	1.47%
2023/10/24	3	10.82	0	0.00	10.85	3	268	1.12%
2023/10/23	0	0.00	1	10.90	10.90	-1	267	-0.37%
2023/10/20	5	10.86	3	11.00	11.15	2	264	0.75%
2023/10/19	0	0.00	45	11.25	11.00	-45	258	-17.44%
2023/10/18	60	10.72	12	10.90	11.20	48	245	19.52%
2023/10/17	0	0.00	15	10.64	10.50	-15	220	-6.80%
2023/10/16	5	10.50	10	10.60	10.65	-5	212	-2.36%
2023/10/13	8	10.01	7	10.05	9.99	1	157	0.63%
2023/10/12	1	10.00	0	0.00	10.05	1	161	0.62%
2023/10/06	6	10.01	0	0.00	10.00	6	165	3.64%
2023/10/04	0	0.00	3	10.00	10.00	-3	176	-1.70%
2023/09/28	0	0.00	1	10.05	10.05	-1	208	-0.48%
2023/09/27	0	0.00	8	10.03	10.05	-8	216	-3.70%
2023/09/25	12	10.05	1	10.05	10.05	11	228	4.81%
2023/09/22	0	0.00	2	10.13	10.15	-2	231	-0.86%
2023/09/21	15	10.15	10	10.19	10.10	5	231	2.16%
2023/09/20	0	0.00	12	10.00	9.97	-12	224	-5.35%
2023/09/19	1	10.10	1	10.05	10.05	0	225	0.00%
2023/09/18	0	0.00	2	10.10	10.10	-2	227	-0.88%
2023/09/14	11	10.10	1	10.15	10.15	10	229	4.36%
2023/09/13	2	10.20	0	0.00	10.15	2	228	0.87%
2023/09/11	0	0.00	2	10.10	10.05	-2	234	-0.85%
2023/09/08	1	10.05	5	10.04	10.10	-4	236	-1.69%
2023/09/07	0	0.00	6	10.06	10.10	-6	239	-2.50%
2023/09/06	0	0.00	11	10.13	10.10	-11	239	-4.59%
2023/09/05	1	10.10	5	10.09	10.10	-4	243	-1.65%
2023/09/01	0	0.00	10	10.15	10.15	-10	249	-4.01%
2023/08/31	0	0.00	5	10.10	10.15	-5	249	-2.00%
2023/08/30	0	0.00	2	10.00	10.05	-2	253	-0.79%
2023/08/29	2	9.88	0	0.00	9.91	2	255	0.78%
2023/08/28	13	9.90	0	0.00	9.92	13	257	5.05%
2023/08/25	0	0.00	1	9.93	9.92	-1	257	-0.39%
2023/08/24	7	9.91	0	0.00	9.92	7	258	2.71%
2023/08/23	2	9.97	0	0.00	9.97	2	259	0.77%
2023/08/22	22	9.90	1	9.95	9.91	21	262	8.02%
2023/08/21	7	9.86	0	0.00	9.84	7	264	2.64%
2023/08/18	12	9.90	7	9.95	9.89	5	267	1.87%
2023/08/17	6	9.82	6	9.87	9.88	0	272	0.00%
2023/08/16	0	0.00	2	9.97	9.88	-2	285	-0.70%
2023/08/15	0	0.00	1	10.05	10.00	-1	289	-0.35%
2023/08/14	3	10.02	3	10.05	10.05	0	300	0.00%
2023/08/11	7	10.05	7	10.20	10.10	0	301	0.00%
2023/08/10	14	10.00	7	10.10	9.99	7	303	2.30%
2023/08/08	0	0.00	1	10.20	10.15	-1	307	-0.32%
2023/08/04	7	10.30	2	10.35	10.25	5	304	1.64%
2023/08/02	0	0.00	2	10.35	10.40	-2	304	-0.66%
2023/08/01	0	0.00	12	10.40	10.40	-12	307	-3.91%
2023/07/31	3	10.47	1	10.40	10.40	2	306	0.65%
2023/07/28	0	0.00	1	10.50	10.50	-1	303	-0.33%
2023/07/27	0	0.00	8	10.45	10.45	-8	302	-2.64%
2023/07/25	0	0.00	2	10.35	10.40	-2	301	-0.66%
2023/07/24	2	10.30	12	10.45	10.35	-10	301	-3.32%
2023/07/20	4	10.55	0	0.00	10.60	4	298	1.34%
2023/07/19	1	10.65	25	10.65	10.55	-24	295	-8.11%
2023/07/18	0	0.00	10	10.60	10.70	-10	295	-3.39%
2023/07/17	4	10.55	5	10.68	10.65	-1	293	-0.34%
2023/07/14	4	10.79	0	0.00	10.80	4	290	1.38%
2023/07/13	6	10.70	0	0.00	10.75	6	290	2.07%
2023/07/12	7	10.80	7	10.87	10.70	0	289	0.00%
2023/07/11	8	11.23	3	11.17	11.10	5	280	1.78%
2023/07/10	5	11.25	9	11.20	11.30	-4	278	-1.44%
2023/07/07	4	11.08	5	11.04	11.20	-1	272	-0.37%
2023/07/06	25	11.43	34	11.29	11.20	-9	268	-3.35%
2023/07/05	4	11.10	1	11.10	11.20	3	251	1.19%
2023/07/04	0	0.00	7	11.10	11.05	-7	245	-2.85%
2023/07/03	66	10.99	1	10.95	11.05	65	242	26.82%
2023/06/30	5	10.94	1	10.95	10.90	4	235	1.70%
2023/06/29	0	0.00	12	10.95	10.90	-12	232	-5.17%
2023/06/28	7	10.86	1	10.85	10.80	6	230	2.61%
2023/06/27	1	10.85	4	10.84	10.80	-3	230	-1.30%
2023/06/26	0	0.00	3	10.88	10.85	-3	228	-1.31%
2023/06/21	0	0.00	3	10.80	10.85	-3	227	-1.32%
2023/06/20	0	0.00	1	10.75	10.75	-1	224	-0.45%
2023/06/19	5	10.67	0	0.00	10.65	5	228	2.19%
2023/06/16	3	10.68	0	0.00	10.70	3	228	1.32%
2023/06/15	0	0.00	4	10.74	10.60	-4	226	-1.76%
2023/06/14	0	0.00	4	10.85	10.75	-4	221	-1.80%
2023/06/13	2	10.80	13	10.80	10.85	-11	222	-4.94%
2023/06/12	0	0.00	8	10.90	10.85	-8	221	-3.61%
2023/06/09	0	0.00	2	11.05	11.00	-2	222	-0.90%
2023/06/08	8	10.95	9	11.00	10.95	-1	223	-0.45%
2023/06/07	4	10.98	2	10.95	11.05	2	226	0.88%
2023/06/06	10	10.85	0	0.00	10.85	10	226	4.41%
2023/06/05	2	10.90	4	10.95	10.90	-2	228	-0.88%
2023/06/02	0	0.00	3	10.83	10.85	-3	225	-1.33%
2023/05/31	10	10.87	0	0.00	10.90	10	227	4.39%
2023/05/30	3	10.88	0	0.00	10.85	3	230	1.30%
2023/05/29	4	10.90	1	10.90	10.85	3	231	1.30%
2023/05/26	0	0.00	7	11.05	10.90	-7	231	-3.02%
2023/05/25	18	11.05	21	11.10	11.05	-3	232	-1.29%
2023/05/23	3	11.15	0	0.00	11.15	3	232	1.29%
2023/05/22	28	11.22	5	11.15	11.10	23	232	9.88%
2023/05/19	1	11.05	0	0.00	10.90	1	219	0.46%
2023/05/18	21	10.96	2	10.75	10.90	19	218	8.71%
2023/05/15	4	10.70	1	10.35	10.60	3	207	1.45%
2023/05/12	0	0.00	2	10.30	10.30	-2	205	-0.97%
2023/05/11	7	10.31	2	10.48	10.25	5	207	2.41%
2023/05/09	7	10.55	19	10.60	10.55	-12	211	-5.67%
2023/05/05	2	10.45	0	0.00	10.55	2	219	0.91%
2023/05/04	1	10.45	0	0.00	10.45	1	227	0.44%
2023/04/28	2	10.40	0	0.00	10.40	2	341	0.59%
2023/04/27	1	10.35	1	10.30	10.35	0	344	0.00%
2023/04/26	2	10.20	0	0.00	10.25	2	344	0.58%
2023/04/25	2	10.25	1	10.30	10.25	1	349	0.29%
2023/04/24	1	10.35	0	0.00	10.35	1	350	0.29%
2023/04/21	1	10.35	34	10.41	10.35	-33	355	-9.29%
2023/04/20	7	10.49	9	10.55	10.45	-2	366	-0.55%
2023/04/19	7	10.61	0	0.00	10.55	7	369	1.89%
2023/04/18	3	10.60	0	0.00	10.55	3	371	0.81%
2023/04/17	1	10.55	2	10.55	10.55	-1	374	-0.27%
2023/04/14	3	10.45	3	10.50	10.45	0	375	0.00%
2023/04/13	4	10.48	1	10.50	10.45	3	384	0.78%
2023/04/12	4	10.53	1	10.45	10.50	3	387	0.78%
2023/04/11	39	10.55	2	10.60	10.55	37	391	9.44%
2023/04/10	1	10.55	0	0.00	10.55	1	401	0.25%
2023/04/07	5	10.56	18	10.55	10.55	-13	438	-2.96%
2023/04/06	1	10.60	8	10.60	10.60	-7	454	-1.54%
2023/03/31	12	10.39	0	0.00	10.45	12	483	2.48%
2023/03/30	3	10.30	3	10.32	10.30	0	489	0.00%
2023/03/28	1	10.30	3	10.32	10.25	-2	522	-0.38%
2023/03/27	4	10.35	2	10.35	10.35	2	540	0.37%
2023/03/24	27	10.30	0	0.00	10.40	27	553	4.88%
2023/03/23	3	10.37	0	0.00	10.35	3	576	0.52%
2023/03/22	1	10.30	4	10.35	10.40	-3	611	-0.49%
2023/03/21	1	10.25	1	10.30	10.30	0	660	0.00%
2023/03/20	4	10.10	2	10.20	10.15	2	734	0.27%
2023/03/17	1	10.20	4	10.18	10.15	-3	786	-0.38%
2023/03/16	8	10.09	3	10.07	10.05	5	822	0.61%
2023/03/15	2	10.20	0	0.00	10.15	2	887	0.23%
2023/03/14	1	10.30	0	0.00	10.30	1	887	0.11%
2023/03/13	0	0.00	2	10.35	10.50	-2	887	-0.23%
2023/03/10	0	0.00	23	10.73	10.60	-23	882	-2.61%
2023/03/09	0	0.00	44	10.94	10.85	-44	879	-5.00%
2023/03/08	7	11.06	9	11.09	11.05	-2	875	-0.23%
2023/03/07	0	0.00	3	11.13	11.10	-3	872	-0.34%
2023/03/03	0	0.00	1	11.00	11.00	-1	868	-0.12%
2023/03/02	1	11.05	0	0.00	11.10	1	866	0.12%
2023/03/01	0	0.00	2	10.85	10.90	-2	863	-0.23%
2023/02/24	4	10.81	7	10.90	10.90	-3	863	-0.35%
2023/02/23	0	0.00	2	10.85	10.85	-2	863	-0.23%
2023/02/22	0	0.00	2	10.78	10.80	-2	865	-0.23%
2023/02/21	4	10.85	9	10.91	10.85	-5	864	-0.58%
2023/02/20	5	11.00	5	10.98	11.00	0	861	0.00%
2023/02/17	0	0.00	7	10.82	10.75	-7	856	-0.82%
2023/02/16	0	0.00	1	10.80	10.80	-1	863	-0.12%
2023/02/15	0	0.00	5	10.75	10.75	-5	862	-0.58%
2023/02/14	0	0.00	3	10.70	10.65	-3	863	-0.35%
2023/02/13	0	0.00	4	10.60	10.60	-4	865	-0.46%
2023/02/10	6	10.82	5	10.75	10.75	1	862	0.12%
2023/02/09	0	0.00	7	11.00	11.00	-7	858	-0.82%
2023/02/08	1	11.05	2	11.13	11.00	-1	855	-0.12%
2023/02/07	1	11.10	4	11.16	11.20	-3	852	-0.35%
2023/02/06	9	11.10	12	11.18	11.10	-3	856	-0.35%
2023/02/03	20	11.28	23	11.20	11.15	-3	852	-0.35%
2023/02/02	14	11.47	26	11.51	11.45	-12	842	-1.42%
2023/02/01	81	11.54	37	11.65	11.45	44	838	5.25%
2023/01/31	160	11.43	67	11.68	11.70	93	811	11.46%	大買/
2023/01/30	4	10.90	4	10.96	10.95	0	747	0.00%
2023/01/17	4	10.55	0	0.00	10.60	4	734	0.54%
2023/01/16	2	10.50	4	10.51	10.50	-2	735	-0.27%
2023/01/13	2	10.55	11	10.57	10.45	-9	736	-1.22%
2023/01/12	2	10.65	5	10.83	10.55	-3	733	-0.41%
2023/01/11	5	10.90	2	10.85	10.70	3	728	0.41%
2023/01/10	8	11.08	0	0.00	10.95	8	723	1.11%
2023/01/09	1	10.85	1	10.95	10.60	0	709	0.00%
2023/01/05	0	0.00	2	10.90	10.80	-2	702	-0.28%
2023/01/04	2	10.85	1	10.70	10.85	1	698	0.14%
2023/01/03	0	0.00	2	10.80	10.70	-2	694	-0.29%
2022/12/30	0	0.00	7	11.21	11.00	-7	685	-1.02%
2022/12/29	10	11.04	12	11.20	11.10	-2	680	-0.29%
2022/12/28	3	11.15	0	0.00	11.15	3	673	0.45%
2022/12/27	8	11.41	3	11.37	11.35	5	662	0.76%
2022/12/26	0	0.00	14	11.31	11.10	-14	622	-2.25%
2022/12/23	23	11.39	15	11.32	11.20	8	604	1.32%
2022/12/22	4	10.85	2	11.00	10.85	2	572	0.35%
2022/12/21	6	10.80	7	10.76	10.80	-1	566	-0.18%
2022/12/20	16	10.96	5	10.99	10.80	11	553	1.99%
2022/12/19	4	11.28	0	0.00	11.20	4	538	0.74%
2022/12/13	0	0.00	10	11.25	11.20	-10	463	-2.16%
2022/12/12	2	10.80	7	11.16	11.70	-5	411	-1.21%
2022/12/09	5	11.05	1	10.45	11.00	4	339	1.18%
2022/12/08	0	0.00	29	10.46	10.20	-29	295	-9.81%
2022/12/07	3	10.30	6	10.13	10.45	-3	260	-1.15%
2022/12/05	0	0.00	1	9.49	9.50	-1	190	-0.52%
2022/12/02	0	0.00	1	9.54	9.52	-1	188	-0.53%
2022/12/01	0	0.00	2	9.58	9.57	-2	189	-1.05%
2022/11/30	1	9.41	0	0.00	9.53	1	188	0.53%
2022/11/29	1	9.37	0	0.00	9.35	1	187	0.53%
2022/11/28	0	0.00	1	9.36	9.33	-1	188	-0.53%
2022/11/23	2	9.32	2	9.36	9.32	0	194	0.00%
2022/11/22	2	9.32	0	0.00	9.31	2	197	1.01%
2022/11/21	0	0.00	1	9.39	9.28	-1	198	-0.50%
2022/11/18	2	9.52	4	9.50	9.37	-2	215	-0.93%
2022/11/17	10	9.48	0	0.00	9.50	10	240	4.16%
2022/11/16	1	9.69	4	9.80	9.62	-3	238	-1.26%
2022/11/15	1	9.80	0	0.00	9.75	1	238	0.42%
2022/11/10	13	9.73	0	0.00	9.75	13	227	5.71%
2022/11/09	0	0.00	6	9.95	9.81	-6	225	-2.66%
2022/11/08	0	0.00	0	9.86	9.77	0	222	0.00%
2022/11/07	5	9.73	0	0.00	9.79	5	219	2.28%
2022/10/28	2	9.78	0	0.00	9.70	2	209	0.96%
2022/10/27	0	0.00	2	9.75	9.75	-2	205	-0.97%
2022/10/21	2	9.27	2	9.34	9.30	0	191	0.00%
2022/10/19	0	0.00	1	9.53	9.53	-1	188	-0.53%
2022/10/18	0	0.00	5	9.48	9.58	-5	188	-2.66%
2022/10/17	1	9.37	0	0.00	9.49	1	188	0.53%
2022/10/14	1	9.50	2	9.51	9.56	-1	188	-0.53%
2022/10/13	3	9.26	6	9.33	9.39	-3	190	-1.58%
2022/10/11	18	9.63	0	0.00	9.54	18	189	9.49%
2022/10/06	6	9.75	0	0.00	9.89	6	189	3.16%
2022/10/04	1	9.68	0	0.00	9.73	1	194	0.51%
2022/09/28	2	9.50	3	9.50	9.45	-1	201	-0.50%
2022/09/27	0	0.00	2	9.85	9.87	-2	200	-1.00%
2022/09/26	3	10.23	0	0.00	9.82	3	202	1.48%
2022/09/23	0	0.00	1	10.55	10.30	-1	199	-0.50%
2022/09/22	0	0.00	2	10.20	10.45	-2	196	-1.02%
2022/09/21	0	0.00	1	10.15	10.15	-1	189	-0.53%
2022/09/19	0	0.00	3	10.20	10.15	-3	188	-1.59%
2022/09/16	0	0.00	10	10.25	10.25	-10	190	-5.26%
2022/09/14	8	9.99	3	9.99	10.00	5	180	2.76%
2022/09/13	16	10.00	0	0.00	9.99	16	181	8.82%
2022/09/07	1	9.79	8	9.96	9.88	-7	190	-3.68%
2022/09/02	2	10.10	0	0.00	10.10	2	195	1.02%
2022/09/01	0	0.00	1	10.25	10.10	-1	196	-0.51%
2022/08/31	4	10.29	3	10.23	10.20	1	196	0.51%
2022/08/29	0	0.00	11	10.00	10.15	-11	201	-5.47%
2022/08/26	2	10.28	0	0.00	10.20	2	203	0.98%
2022/08/25	2	10.30	0	0.00	10.30	2	201	0.99%
2022/08/22	0	0.00	2	9.48	9.53	-2	157	-1.27%
2022/08/18	1	9.45	0	0.00	9.47	1	164	0.61%
2022/08/17	0	0.00	1	9.53	9.52	-1	166	-0.60%
2022/08/16	1	9.53	0	0.00	9.50	1	167	0.60%
2022/08/10	0	0.00	2	9.48	9.57	-2	204	-0.98%
2022/08/09	3	9.37	0	0.00	9.48	3	214	1.40%
2022/08/08	0	0.00	4	9.32	9.34	-4	215	-1.86%
2022/08/05	0	0.00	2	9.33	9.33	-2	220	-0.91%
2022/08/04	3	9.19	15	9.26	9.19	-12	224	-5.35%
2022/08/03	2	9.38	3	9.35	9.35	-1	223	-0.45%
2022/08/02	1	9.41	2	9.43	9.40	-1	222	-0.45%
2022/08/01	1	9.47	1	9.52	9.52	0	224	0.00%
2022/07/29	2	9.55	0	0.00	9.53	2	225	0.89%
2022/07/28	0	0.00	4	9.55	9.52	-4	225	-1.77%
2022/07/27	1	9.47	3	9.52	9.54	-2	224	-0.89%
2022/07/26	5	9.43	2	9.51	9.60	3	226	1.32%
2022/07/25	0	0.00	1	9.55	9.59	-1	225	-0.44%
2022/07/22	2	9.58	4	9.57	9.53	-2	227	-0.88%
2022/07/21	0	0.00	2	9.57	9.57	-2	230	-0.87%
2022/07/20	5	9.56	3	9.61	9.57	2	233	0.86%
2022/07/19	0	0.00	2	9.52	9.54	-2	235	-0.85%
2022/07/18	0	0.00	1	9.45	9.43	-1	236	-0.42%
2022/07/15	0	0.00	6	9.41	9.37	-6	236	-2.53%
2022/07/14	3	9.46	3	9.46	9.46	0	240	0.00%
2022/07/13	6	9.35	0	0.00	9.50	6	241	2.49%
2022/07/12	0	0.00	3	9.32	9.14	-3	242	-1.24%
2022/07/11	0	0.00	5	9.53	9.51	-5	240	-2.08%
2022/07/08	5	9.59	10	9.64	9.53	-5	240	-2.08%
2022/07/07	12	9.45	13	9.53	9.59	-1	238	-0.42%
2022/07/06	7	9.51	12	9.54	9.43	-5	237	-2.11%
2022/07/05	8	9.66	5	9.67	9.77	3	239	1.25%
2022/07/04	6	9.56	5	9.65	9.49	1	241	0.41%
2022/07/01	2	9.85	23	9.76	9.70	-21	240	-8.74%
2022/06/30	4	9.84	7	9.90	9.88	-3	237	-1.26%
2022/06/29	5	10.00	4	9.97	10.00	1	234	0.43%
2022/06/28	1	10.00	1	10.10	10.00	0	235	0.00%
2022/06/27	6	10.15	0	0.00	10.15	6	236	2.53%
2022/06/24	29	10.00	1	9.99	9.97	28	240	11.66%
2022/06/23	9	9.98	11	9.98	9.96	-2	241	-0.83%
2022/06/22	29	10.03	4	10.15	9.96	25	239	10.43%
2022/06/21	8	10.08	1	10.05	10.25	7	237	2.94%
2022/06/20	0	0.00	3	10.12	9.96	-3	238	-1.26%
2022/06/17	4	10.36	0	0.00	10.20	4	233	1.71%
2022/06/16	8	10.63	0	0.00	10.40	8	233	3.43%
2022/06/15	0	0.00	4	10.73	10.70	-4	231	-1.73%
2022/06/14	1	10.60	22	10.66	10.60	-21	232	-9.04%
2022/06/13	0	0.00	21	10.80	10.80	-21	232	-9.04%
2022/06/10	0	0.00	23	10.85	10.95	-23	232	-9.90%
2022/06/09	0	0.00	2	11.10	10.90	-2	231	-0.86%
2022/06/08	0	0.00	5	11.14	10.95	-5	231	-2.16%
2022/06/07	0	0.00	12	11.23	11.10	-12	229	-5.22%
2022/06/06	1	10.75	8	10.75	11.00	-7	224	-3.11%
2022/06/02	0	0.00	7	10.50	10.70	-7	225	-3.10%
2022/06/01	0	0.00	9	10.40	10.50	-9	241	-3.73%
2022/05/30	3	10.55	4	10.56	10.50	-1	246	-0.41%
2022/05/27	22	10.36	9	10.48	10.55	13	247	5.26%
2022/05/26	9	10.44	1	10.45	10.25	8	243	3.29%
2022/05/25	2	10.35	0	0.00	10.30	2	242	0.82%
2022/05/24	0	0.00	8	10.46	10.30	-8	246	-3.24%
2022/05/23	3	10.55	1	10.50	10.50	2	246	0.81%
2022/05/20	11	10.52	6	10.62	10.45	5	250	2.00%
2022/05/19	119	10.55	62	10.34	10.40	57	247	23.01%	大買/
2022/05/18	4	10.40	8	10.51	10.65	-4	237	-1.69%
2022/05/17	5	10.51	8	10.30	10.45	-3	226	-1.32%
2022/05/16	3	9.98	1	10.10	10.00	2	218	0.91%
2022/05/13	12	10.04	3	9.91	9.94	9	219	4.10%
2022/05/11	0	0.00	2	10.15	10.15	-2	217	-0.92%
2022/05/10	0	0.00	2	10.30	10.30	-2	220	-0.91%
2022/05/09	0	0.00	14	10.33	10.35	-14	224	-6.25%
2022/05/06	0	0.00	5	10.43	10.45	-5	223	-2.23%
2022/05/05	1	10.55	4	10.55	10.50	-3	227	-1.32%
2022/05/04	0	0.00	1	10.55	10.55	-1	231	-0.43%
2022/05/03	3	10.35	0	0.00	10.55	3	238	1.26%
2022/04/29	2	10.55	1	10.55	10.50	1	242	0.41%
2022/04/28	1	10.50	2	10.45	10.55	-1	247	-0.40%
2022/04/27	9	10.54	8	10.45	10.45	1	248	0.40%
2022/04/26	8	10.75	5	10.77	10.60	3	247	1.21%
2022/04/25	0	0.00	4	10.91	10.60	-4	247	-1.62%
2022/04/22	3	11.12	5	11.16	11.10	-2	244	-0.82%
2022/04/20	10	11.31	4	11.35	11.25	6	264	2.27%
2022/04/19	3	11.05	6	11.00	11.20	-3	264	-1.13%
2022/04/18	0	0.00	9	11.01	10.90	-9	268	-3.35%
2022/04/15	2	11.10	5	11.10	11.00	-3	284	-1.06%
2022/04/14	4	11.10	3	11.13	11.05	1	297	0.34%
2022/04/13	7	11.05	8	11.12	11.05	-1	304	-0.33%
2022/04/12	2	11.05	4	11.00	11.00	-2	313	-0.64%
2022/04/11	18	11.03	20	11.14	11.00	-2	320	-0.62%
2022/04/08	0	0.00	3	11.12	11.45	-3	320	-0.94%
2022/04/07	0	0.00	14	11.13	11.00	-14	321	-4.35%
2022/04/06	0	0.00	12	11.14	11.10	-12	322	-3.72%
2022/04/01	3	11.20	3	11.27	11.20	0	328	0.00%
2022/03/31	9	11.34	2	11.40	11.25	7	331	2.11%
2022/03/30	2	11.50	2	11.50	11.45	0	335	0.00%
2022/03/29	20	11.49	3	11.25	11.55	17	366	4.64%
2022/03/28	1	10.95	12	11.09	11.25	-11	366	-3.00%
2022/03/25	0	0.00	2	11.25	11.10	-2	366	-0.55%
2022/03/24	0	0.00	5	11.24	11.20	-5	370	-1.35%
2022/03/23	20	11.30	3	11.28	11.25	17	381	4.46%
2022/03/22	8	11.10	3	11.10	11.15	5	388	1.29%
2022/03/21	6	10.87	0	0.00	10.90	6	390	1.54%
2022/03/18	5	10.75	0	0.00	10.80	5	395	1.27%
2022/03/17	26	10.60	0	0.00	10.75	26	401	6.47%
2022/03/16	6	10.45	1	10.40	10.40	5	407	1.23%
2022/03/15	3	10.50	5	10.50	10.40	-2	420	-0.48%
2022/03/14	7	10.73	5	10.73	10.60	2	430	0.46%
2022/03/11	4	10.90	5	10.89	10.80	-1	441	-0.23%
2022/03/10	3	10.97	0	0.00	11.00	3	451	0.66%
2022/03/09	1	10.70	6	10.75	10.75	-5	454	-1.10%
2022/03/08	0	0.00	4	10.75	10.65	-4	460	-0.87%
2022/03/07	2	10.60	1	10.85	10.85	1	457	0.22%
2022/03/04	0	0.00	11	11.39	11.25	-11	456	-2.41%
2022/03/03	9	11.54	7	11.59	11.55	2	481	0.42%
2022/03/02	5	11.50	8	11.56	11.55	-3	492	-0.61%
2022/03/01	5	11.60	0	0.00	11.60	5	498	1.00%
2022/02/25	3	11.45	7	11.41	11.45	-4	501	-0.80%
2022/02/24	0	0.00	8	11.70	11.45	-8	508	-1.57%
2022/02/23	5	11.80	9	11.84	11.85	-4	516	-0.77%
2022/02/22	0	0.00	34	11.92	11.80	-34	534	-6.36%
2022/02/21	2	12.05	13	12.13	12.05	-11	542	-2.03%
2022/02/18	5	12.03	4	12.01	12.05	1	561	0.18%
2022/02/17	44	11.93	2	12.05	12.05	42	598	7.02%
2022/02/16	11	11.71	2	11.80	11.70	9	621	1.45%
2022/02/15	0	0.00	4	11.69	11.65	-4	656	-0.61%
2022/02/14	11	11.63	11	11.65	11.60	0	696	0.00%
2022/02/11	0	0.00	4	11.95	11.85	-4	725	-0.55%
2022/02/10	4	11.95	12	12.05	12.00	-8	775	-1.03%
2022/02/09	33	11.99	0	0.00	12.05	33	842	3.92%
2022/02/08	6	12.00	0	0.00	12.00	6	848	0.71%
2022/02/07	15	11.65	3	11.53	11.80	12	853	1.41%
2022/01/26	7	11.19	0	0.00	11.20	7	864	0.81%
2022/01/25	3	11.30	4	11.15	11.10	-1	899	-0.11%
2022/01/24	11	11.36	14	11.42	11.30	-3	937	-0.32%
2022/01/21	3	11.75	12	11.74	11.65	-9	964	-0.93%
2022/01/20	32	11.97	2	11.95	11.85	30	1,004	2.99%
2022/01/19	11	11.89	0	0.00	11.85	11	1,139	0.97%
2022/01/18	4	11.90	3	12.13	11.90	1	1,164	0.09%
2022/01/17	3	12.02	0	0.00	12.05	3	1,182	0.25%
2022/01/14	0	0.00	19	12.10	12.05	-19	1,213	-1.57%
2022/01/13	13	12.40	4	12.43	12.40	9	1,238	0.73%
2022/01/12	7	12.35	6	12.51	12.40	1	1,235	0.08%
2022/01/11	1	12.40	10	12.45	12.40	-9	1,238	-0.73%
2022/01/10	8	12.28	9	12.24	12.45	-1	1,242	-0.08%
2022/01/07	3	12.28	24	12.28	12.25	-21	1,240	-1.69%
2022/01/06	0	0.00	17	12.53	12.50	-17	1,360	-1.25%
2022/01/05	0	0.00	17	12.75	12.70	-17	1,442	-1.18%
2022/01/04	0	0.00	21	12.65	12.65	-21	1,445	-1.45%
2022/01/03	2	12.75	23	12.76	12.70	-21	1,446	-1.45%
2021/12/30	7	12.82	1	12.90	12.80	6	1,450	0.41%
2021/12/29	9	12.76	2	12.80	12.85	7	1,456	0.48%
2021/12/28	7	12.80	2	12.95	12.80	5	1,480	0.34%
2021/12/27	12	12.90	2	12.98	12.90	10	1,619	0.62%
2021/12/24	9	12.90	15	13.03	12.90	-6	1,642	-0.37%
2021/12/23	12	13.00	2	13.10	13.00	10	1,660	0.60%
2021/12/22	15	13.04	15	12.92	12.85	0	1,638	0.00%
2021/12/21	26	12.95	0	0.00	12.85	26	1,642	1.58%
2021/12/20	0	0.00	6	13.10	12.90	-6	1,669	-0.36%
2021/12/17	3	13.30	12	13.22	13.10	-9	1,672	-0.54%
2021/12/16	12	13.21	1	13.15	13.15	11	1,670	0.66%
2021/12/15	10	12.99	1	13.10	13.05	9	1,714	0.52%
2021/12/14	0	0.00	47	13.15	12.90	-47	1,724	-2.73%
2021/12/13	6	13.25	8	13.18	13.25	-2	1,732	-0.12%
2021/12/10	3	13.05	26	13.21	13.05	-23	1,789	-1.28%
2021/12/09	42	13.36	3	13.35	13.35	39	1,868	2.09%
2021/12/08	22	13.04	16	12.93	13.00	6	1,910	0.31%
2021/12/07	3	12.95	28	12.78	12.80	-25	1,933	-1.29%
2021/12/06	44	12.86	15	12.74	12.70	29	1,927	1.50%
2021/12/03	3	12.63	4	12.58	12.60	-1	1,923	-0.05%
2021/12/02	0	0.00	32	12.56	12.45	-32	1,924	-1.66%
2021/12/01	0	0.00	2	12.68	12.70	-2	1,928	-0.10%
2021/11/30	6	12.55	6	12.80	12.55	0	1,937	0.00%
2021/11/29	14	12.80	48	12.58	12.50	-34	1,937	-1.76%
2021/11/26	0	0.00	38	12.92	12.95	-38	1,910	-1.99%
2021/11/25	3	13.30	21	13.26	13.30	-18	1,902	-0.95%
2021/11/24	14	13.24	23	13.23	13.20	-9	1,907	-0.47%
2021/11/23	0	0.00	13	13.22	13.10	-13	1,908	-0.68%
2021/11/22	3	13.25	11	13.30	13.20	-8	1,907	-0.42%
2021/11/19	32	13.28	61	13.28	13.10	-29	1,902	-1.52%
2021/11/18	1	13.70	53	13.50	13.40	-52	1,916	-2.71%
2021/11/17	26	13.90	19	13.73	13.80	7	1,925	0.36%
2021/11/16	28	13.65	8	13.75	13.45	20	1,910	1.05%
2021/11/15	4	14.10	5	14.09	13.85	-1	1,882	-0.05%
2021/11/12	1	14.65	4	14.45	14.65	-3	1,860	-0.16%
2021/11/11	4	14.10	4	14.30	14.30	0	1,834	0.00%
2021/11/10	14	14.97	12	14.88	14.60	2	1,809	0.11%
2021/11/09	13	14.70	41	14.54	15.05	-28	1,789	-1.56%
2021/11/08	156	14.34	13	14.42	15.00	143	1,745	8.19%	大買/鉅額交易
2021/11/05	1	13.80	21	13.75	13.80	-20	1,694	-1.18%
2021/11/04	23	13.96	0	0.00	13.90	23	1,711	1.34%
2021/11/03	21	13.81	12	13.75	13.85	9	1,721	0.52%
2021/11/02	26	13.78	33	14.04	13.55	-7	1,721	-0.41%
2021/11/01	35	14.48	70	14.44	14.55	-35	1,689	-2.07%
2021/10/29	17	14.09	80	14.12	14.45	-63	1,652	-3.81%
2021/10/28	10	14.20	78	14.16	14.00	-68	1,626	-4.18%
2021/10/27	87	14.27	174	13.50	14.20	-87	1,592	-5.46%	大賣/
2021/10/26	111	13.10	8	12.90	13.40	103	1,466	7.02%	大買/鉅額交易
2021/10/25	14	13.00	29	12.97	12.95	-15	1,453	-1.03%
2021/10/22	6	12.99	104	12.90	13.10	-98	1,453	-6.74%	大賣/
2021/10/21	274	12.83	16	12.72	13.10	258	1,441	17.89%	大買/鉅額交易
2021/10/20	31	12.38	10	12.37	12.35	21	1,479	1.42%
2021/10/19	37	12.32	2	12.25	12.35	35	1,529	2.29%
2021/10/18	5	12.25	10	12.32	12.20	-5	1,549	-0.32%
2021/10/15	59	12.51	10	12.43	12.45	49	1,572	3.12%
2021/10/14	109	12.82	246	12.75	12.35	-137	1,576	-8.69%	大買/大賣/鉅額交易
2021/10/13	0	0.00	81	12.30	12.25	-81	1,458	-5.55%
2021/10/12	0	0.00	97	12.02	11.75	-97	1,407	-6.89%
2021/10/08	20	12.41	11	12.20	12.25	9	1,433	0.63%
2021/10/07	38	12.21	0	0.00	12.25	38	1,487	2.55%
2021/10/06	19	12.13	16	12.18	12.00	3	1,549	0.19%
2021/10/05	67	11.84	47	11.76	12.05	20	1,610	1.24%
2021/10/04	38	11.88	75	11.93	11.85	-37	1,677	-2.21%
2021/10/01	0	0.00	62	12.67	12.35	-62	1,711	-3.62%
2021/09/30	48	13.01	3	12.88	13.25	45	1,804	2.49%
2021/09/29	1	12.75	60	12.59	12.45	-59	1,880	-3.14%
2021/09/28	16	12.97	22	12.89	13.00	-6	1,920	-0.31%
2021/09/27	159	12.73	3	12.52	12.95	156	1,935	8.06%	大買/鉅額交易
2021/09/24	30	12.29	0	0.00	12.20	30	1,936	1.55%
2021/09/23	22	12.13	11	12.15	12.05	11	1,960	0.56%
2021/09/22	58	12.32	84	12.19	12.05	-26	1,980	-1.31%
2021/09/17	7	12.75	2	12.88	12.75	5	1,969	0.25%
2021/09/16	10	12.67	18	12.63	12.75	-8	2,007	-0.40%
2021/09/15	53	12.79	26	12.79	12.70	27	2,057	1.31%
2021/09/14	30	12.55	3	12.45	12.75	27	2,283	1.18%
2021/09/13	49	12.64	60	12.78	12.40	-11	2,565	-0.43%
2021/09/10	18	12.56	2	12.53	12.95	16	2,681	0.60%
2021/09/09	0	0.00	7	11.67	11.80	-7	2,878	-0.24%
2021/09/08	0	0.00	13	11.68	11.60	-13	3,033	-0.43%
2021/09/07	7	12.05	8	11.99	11.90	-1	3,061	-0.03%
2021/09/06	3	12.37	47	12.17	12.00	-44	3,064	-1.44%
2021/09/03	64	12.69	0	0.00	12.55	64	3,073	2.08%
2021/09/02	25	12.74	53	12.61	12.30	-28	3,104	-0.90%
2021/09/01	38	12.70	0	0.00	12.90	38	3,112	1.22%
2021/08/31	29	12.64	7	12.61	12.55	22	3,130	0.70%
2021/08/30	20	12.72	0	0.00	12.60	20	3,187	0.63%
2021/08/27	51	12.61	0	0.00	12.55	51	3,264	1.56%
2021/08/26	3	12.35	13	12.37	12.45	-10	3,347	-0.30%
2021/08/25	64	12.38	7	12.13	12.30	57	3,451	1.65%
2021/08/24	8	12.37	80	12.25	12.10	-72	3,488	-2.06%
2021/08/23	33	12.23	0	0.00	12.85	33	3,545	0.93%
2021/08/20	8	11.86	34	11.88	11.70	-26	3,656	-0.71%
2021/08/19	0	0.00	5	12.12	11.80	-5	3,804	-0.13%
2021/08/18	3	12.37	1	11.85	12.40	2	3,886	0.05%
2021/08/17	17	12.50	13	12.03	11.85	4	3,891	0.10%
2021/08/16	39	12.02	42	12.17	12.05	-3	3,891	-0.08%
2021/08/13	0	0.00	74	12.66	12.50	-74	3,902	-1.90%
2021/08/12	27	12.77	9	12.78	13.05	18	3,906	0.46%
2021/08/11	99	12.76	22	12.73	12.55	77	3,910	1.97%
2021/08/10	23	12.95	23	13.33	12.95	0	3,900	0.00%
2021/08/09	0	0.00	107	13.95	13.80	-107	3,892	-2.75%	大賣/鉅額交易
2021/08/06	23	14.41	93	14.38	14.40	-70	3,886	-1.80%
2021/08/05	0	0.00	24	14.19	14.00	-24	3,887	-0.62%
2021/08/04	70	14.33	1	14.30	14.30	69	3,913	1.76%
2021/08/03	3	13.95	13	14.05	14.00	-10	3,958	-0.25%
2021/08/02	44	14.10	15	13.79	14.10	29	3,983	0.73%
2021/07/30	2	14.30	74	14.19	13.95	-72	3,986	-1.81%
2021/07/29	159	14.38	13	14.00	14.40	146	3,999	3.65%	大買/鉅額交易
2021/07/28	32	13.87	7	13.90	13.80	25	3,998	0.63%
2021/07/27	5	14.53	43	14.60	14.15	-38	4,009	-0.95%
2021/07/26	5	15.70	369	14.97	14.70	-364	4,008	-9.08%	大賣/鉅額交易
2021/07/23	268	14.54	7	14.60	15.00	261	3,969	6.58%	大買/鉅額交易
2021/07/22	112	14.02	34	13.79	13.65	78	3,956	1.97%	大買/
2021/07/21	53	13.59	58	13.76	13.60	-5	3,954	-0.13%
2021/07/20	20	14.24	55	14.12	14.05	-35	3,953	-0.89%
2021/07/19	35	14.44	37	14.34	14.55	-2	3,948	-0.05%
2021/07/16	2	14.95	157	14.86	14.50	-155	3,987	-3.89%	大賣/鉅額交易
2021/07/15	31	14.61	56	14.74	14.90	-25	3,965	-0.63%
2021/07/14	275	14.14	75	14.45	14.10	200	3,933	5.08%	大買/鉅額交易
2021/07/13	111	14.78	51	14.81	14.35	60	3,885	1.54%	大買/
2021/07/12	61	15.41	67	15.47	15.00	-6	3,819	-0.16%
2021/07/09	30	16.25	139	15.98	15.30	-109	3,755	-2.90%	大賣/鉅額交易
2021/07/08	54	17.01	156	17.03	16.90	-102	3,665	-2.78%	大賣/鉅額交易
2021/06/23	365	17.35	181	17.19	16.70	184	3,015	6.10%	大買/大賣/鉅額交易
2021/06/22	204	17.64	349	17.84	16.20	-145	2,728	-5.32%	大買/大賣/鉅額交易
2021/06/21	77	16.90	52	16.71	17.50	25	2,363	1.06%
2021/06/18	187	15.83	238	15.61	15.95	-51	2,207	-2.31%	大買/大賣/
2021/06/17	188	14.40	42	13.54	14.50	146	1,978	7.38%	大買/鉅額交易
2021/06/16	5	12.40	11	13.20	13.20	-6	1,820	-0.33%
2021/06/15	0	0.00	19	12.07	12.00	-19	1,788	-1.06%
2021/06/11	18	12.03	24	11.93	11.90	-6	1,785	-0.34%
2021/06/10	40	11.92	23	11.94	11.85	17	1,771	0.96%
2021/06/09	23	12.26	95	12.30	12.35	-72	1,742	-4.13%
2021/06/08	101	12.62	14	12.68	12.70	87	1,720	5.06%	大買/
2021/06/07	173	12.62	51	12.75	12.55	122	1,702	7.16%	大買/鉅額交易
2021/06/04	14	13.39	90	14.15	13.35	-76	1,644	-4.62%
2021/06/03	120	13.57	39	13.24	14.30	81	1,559	5.19%	大買/
2021/06/02	89	13.33	44	12.98	13.10	45	1,472	3.06%
2021/06/01	15	12.66	19	12.52	12.70	-4	1,362	-0.29%
2021/05/31	4	12.71	82	12.53	12.35	-78	1,317	-5.92%
2021/05/28	109	12.28	187	12.28	12.60	-78	1,230	-6.34%	大買/大賣/
2021/05/27	49	11.81	95	11.48	12.35	-46	1,099	-4.18%
2021/05/26	170	11.12	11	10.74	11.25	159	947	16.78%	大買/鉅額交易
2021/05/25	0	0.00	12	10.28	10.25	-12	856	-1.40%
2021/05/24	18	10.06	0	0.00	10.30	18	845	2.13%
2021/05/21	44	10.35	44	10.03	9.92	0	837	0.00%
2021/05/20	7	10.01	23	10.15	9.99	-16	815	-1.96%
2021/05/19	12	9.80	17	9.63	9.90	-5	802	-0.62%
2021/05/18	75	9.48	2	9.25	9.52	73	794	9.18%
2021/05/17	13	8.87	11.7	8.96	8.66	1.3	787	0.16%
2021/05/14	3	9.68	5	9.69	9.38	-2	771	-0.26%
2021/05/13	4	9.11	27	9.51	9.51	-23	761	-3.02%
2021/05/12	37	9.86	75	9.73	9.58	-38	747	-5.08%
2021/05/11	77	10.61	60	10.98	10.40	17	718	2.36%
2021/05/10	27	10.78	0	0.00	11.10	27	668	4.04%
2021/05/07	40.3	10.27	35.3	10.24	10.30	5	644	0.78%
2021/05/06	9	10.17	74	9.96	10.20	-65	632	-10.27%
2021/05/05	31	9.87	3	9.78	9.78	28	610	4.58%
2021/05/04	18	9.56	53	9.84	9.55	-35	603	-5.80%
2021/05/03	3	10.45	37	10.29	10.20	-34	578	-5.88%
2021/04/29	9	10.79	135	10.64	10.45	-126	561	-22.45%	大賣/鉅額交易
2021/04/28	148	10.51	18	10.52	11.00	130	530	24.51%	大買/鉅額交易
2021/04/27	40	10.07	74	10.00	10.05	-34	499	-6.80%
2021/04/26	160	9.92	51	9.83	9.96	109	479	22.73%	大買/鉅額交易
2021/04/23	29	9.50	21	9.55	9.54	8	457	1.75%
2021/04/22	155	9.76	211	9.74	9.51	-56	462	-12.10%	大買/大賣/
2021/04/21	17	9.23	36	9.17	9.26	-19	411	-4.61%
2021/04/20	9	9.14	10	9.22	9.13	-1	409	-0.24%
2021/04/19	82	9.15	44	9.14	9.17	38	420	9.04%
2021/04/16	8	8.97	13	8.98	8.99	-5	420	-1.19%
2021/04/15	15	8.84	1	8.92	8.96	14	432	3.24%
2021/04/14	19	8.70	38	8.62	8.68	-19	475	-4.00%
2021/04/13	13	8.86	26	8.84	8.73	-13	596	-2.18%
2021/04/12	110	8.87	58	8.90	8.91	52	601	8.64%	大買/
2021/04/09	39	8.50	56	8.44	8.55	-17	584	-2.91%
2021/04/08	38	8.47	0	0.00	8.44	38	585	6.49%
2021/04/07	6	8.40	2	8.43	8.43	4	585	0.68%
2021/04/06	4	8.42	16	8.41	8.39	-12	590	-2.03%
2021/04/01	2	8.40	6	8.39	8.40	-4	592	-0.68%
2021/03/31	16	8.34	19	8.35	8.34	-3	606	-0.49%
2021/03/30	11	8.40	17	8.41	8.40	-6	622	-0.96%
2021/03/29	17	8.45	9	8.45	8.40	8	624	1.28%
2021/03/26	43	8.43	2	8.41	8.46	41	631	6.49%
2021/03/25	22	8.35	31	8.32	8.34	-9	639	-1.41%
2021/03/24	19	8.33	2	8.33	8.34	17	648	2.62%
2021/03/23	36	8.39	62	8.53	8.38	-26	662	-3.93%
2021/03/22	32	8.70	4	8.66	8.71	28	683	4.10%
2021/03/19	2	8.65	29	8.69	8.70	-27	690	-3.91%
2021/03/18	22	8.76	7	8.78	8.75	15	698	2.15%
2021/03/17	3	8.86	52	8.81	8.73	-49	715	-6.85%
2021/03/16	2	9.08	25	8.95	8.95	-23	725	-3.17%
2021/03/15	26	8.88	6	8.95	9.00	20	727	2.75%
2021/03/12	6	8.63	12	8.64	8.60	-6	718	-0.83%
2021/03/11	44	8.61	3	8.64	8.63	41	730	5.62%
2021/03/10	3	8.57	3	8.55	8.51	0	735	0.00%
2021/03/09	29	8.49	8	8.47	8.47	21	741	2.83%
2021/03/08	15	8.54	8	8.52	8.48	7	759	0.92%
2021/03/05	29	8.50	10	8.49	8.49	19	790	2.40%
2021/03/04	5	8.51	16	8.51	8.51	-11	803	-1.37%
2021/03/03	15	8.54	1	8.55	8.55	14	807	1.73%
2021/03/02	10	8.68	34	8.61	8.51	-24	807	-2.97%
2021/02/26	7	8.62	11	8.58	8.60	-4	808	-0.49%
2021/02/25	5	8.69	14	8.71	8.70	-9	808	-1.11%
2021/02/24	12	8.74	69	8.70	8.65	-57	811	-7.02%
2021/02/23	13	8.71	3	8.71	8.74	10	813	1.23%
2021/02/22	24	8.72	30	8.71	8.65	-6	815	-0.74%
2021/02/19	2	8.58	15	8.56	8.56	-13	811	-1.60%
2021/02/18	107	8.52	1	8.45	8.54	106	811	13.07%	大買/鉅額交易
2021/02/17	2	8.27	7	8.27	8.25	-5	805	-0.62%
2021/02/05	7	8.29	0	0.00	8.25	7	804	0.87%
2021/02/04	0	0.00	20	8.27	8.25	-20	810	-2.47%
2021/02/03	9	8.33	0	0.00	8.31	9	823	1.09%
2021/02/02	24	8.25	1	8.36	8.23	23	827	2.78%
2021/02/01	6	8.16	0	0.00	8.14	6	825	0.73%
2021/01/29	4	8.31	15	8.32	8.24	-11	823	-1.34%
2021/01/28	6	8.39	9	8.34	8.36	-3	819	-0.37%
2021/01/27	20	8.41	4	8.49	8.50	16	817	1.96%
2021/01/26	3	8.45	33	8.44	8.37	-30	817	-3.67%
2021/01/25	30	8.34	12	8.34	8.48	18	815	2.21%
2021/01/22	4	8.40	0	0.00	8.45	4	817	0.49%
2021/01/21	4	8.55	4	8.49	8.43	0	820	0.00%
2021/01/20	13	8.62	26	8.66	8.47	-13	816	-1.59%
2021/01/19	4	8.98	19	8.92	8.86	-15	808	-1.86%
2021/01/18	35	8.77	5	8.90	8.91	30	807	3.72%
2021/01/15	8	8.93	84	9.04	8.82	-76	800	-9.49%
2021/01/14	0	0.00	4	9.19	9.11	-4	784	-0.51%
2021/01/13	100	9.28	30	9.28	9.22	70	781	8.96%
2021/01/12	9	9.18	27	9.34	9.11	-18	771	-2.33%
2021/01/11	27	9.41	13	9.51	9.39	14	757	1.85%
2021/01/08	14	9.65	20	9.67	9.56	-6	747	-0.80%
2021/01/07	81	9.81	239	9.80	9.79	-158	734	-21.52%	大賣/鉅額交易
2021/01/06	209	10.11	182	9.89	9.94	27	691	3.91%	大買/大賣/
2021/01/05	70	9.41	80	9.19	9.46	-10	567	-1.76%
2021/01/04	9	9.36	27	9.36	9.32	-18	559	-3.22%
2020/12/31	57	9.40	30	9.33	9.37	27	559	4.83%
2020/12/30	29	9.34	14	9.31	9.29	15	553	2.71%
2020/12/29	44	9.26	65	9.33	9.25	-21	555	-3.78%
2020/12/28	15	9.43	10	9.40	9.35	5	563	0.89%
2020/12/25	13	9.70	81	9.48	9.34	-68	569	-11.95%
2020/12/24	59	9.40	14	9.39	9.39	45	555	8.10%
2020/12/23	16	9.11	9	9.08	9.14	7	543	1.29%
2020/12/22	21	9.22	44	9.17	9.03	-23	559	-4.11%
2020/12/21	39	9.16	44	9.15	9.15	-5	574	-0.87%
2020/12/18	7	9.28	95	9.27	9.26	-88	597	-14.73%
2020/12/17	4	9.19	28	9.11	9.26	-24	653	-3.67%
2020/12/16	279	8.95	33	9.03	9.15	246	755	32.57%	大買/鉅額交易
2020/12/15	9	8.65	93	8.54	8.46	-84	867	-9.68%
2020/12/14	145	8.42	2	8.37	8.57	143	874	16.35%	大買/鉅額交易
2020/12/11	4	8.31	9	8.39	8.22	-5	866	-0.58%
2020/12/10	16	8.72	26	8.74	8.51	-10	849	-1.18%
2020/12/09	24	9.10	50	9.06	8.96	-26	835	-3.11%
2020/12/08	16	8.90	4	8.85	8.94	12	832	1.44%
2020/12/07	30	8.92	45	8.92	8.85	-15	835	-1.80%
2020/12/04	25	9.05	29	8.95	9.00	-4	844	-0.47%
2020/12/03	46	8.94	19	9.01	8.90	27	846	3.19%
2020/12/02	8	9.05	88	9.17	9.02	-80	847	-9.44%
2020/12/01	40	9.18	24	9.12	9.29	16	834	1.92%
2020/11/30	20	8.80	19	8.79	8.85	1	816	0.12%
2020/11/27	30	8.75	3	8.74	8.77	27	803	3.36%
2020/11/26	3	8.66	5	8.60	8.65	-2	799	-0.25%
2020/11/25	4	8.74	13	8.64	8.59	-9	799	-1.13%
2020/11/24	6	8.72	9	8.68	8.69	-3	799	-0.38%
2020/11/23	19	8.60	8	8.64	8.60	11	808	1.36%
2020/11/20	12	8.61	25	8.76	8.59	-13	808	-1.61%
2020/11/19	11	8.75	4	8.76	8.73	7	806	0.87%
2020/11/18	3	8.61	2	8.59	8.62	1	804	0.12%
2020/11/17	3	8.53	3	8.53	8.52	0	804	0.00%
2020/11/16	4	8.59	8	8.56	8.51	-4	817	-0.49%
2020/11/13	8	8.53	3	8.57	8.54	5	824	0.61%
2020/11/12	4	8.58	19	8.68	8.53	-15	828	-1.81%
2020/11/11	38	8.85	28	8.89	8.81	10	829	1.21%
2020/11/10	37	8.48	8	8.46	8.56	29	822	3.53%
2020/11/09	6	8.33	1	8.40	8.34	5	820	0.61%
2020/11/06	9	8.27	5	8.28	8.24	4	823	0.49%
2020/11/05	5	8.24	3	8.27	8.19	2	826	0.24%
2020/11/04	12	8.23	6	8.25	8.25	6	827	0.72%
2020/11/03	12	8.26	0	0.00	8.21	12	832	1.44%
2020/11/02	0	0.00	2	8.21	8.13	-2	832	-0.24%
2020/10/30	23	8.44	54	8.40	8.19	-31	829	-3.74%
2020/10/29	40	8.47	19	8.48	8.43	21	827	2.54%
2020/10/28	4	8.67	11	8.66	8.56	-7	826	-0.85%
2020/10/27	3	8.70	1	8.70	8.70	2	837	0.24%
2020/10/26	14	8.70	13	8.66	8.65	1	839	0.12%
2020/10/23	11	8.64	10	8.63	8.64	1	838	0.12%
2020/10/22	0	0.00	8	8.64	8.62	-8	840	-0.95%
2020/10/21	11	8.66	27	8.69	8.80	-16	845	-1.89%
2020/10/20	3	8.63	2	8.63	8.57	1	847	0.12%
2020/10/19	6	8.87	8	8.74	8.62	-2	845	-0.24%
2020/10/16	4	8.75	6	8.89	8.78	-2	846	-0.24%
2020/10/15	6	8.92	9	8.84	8.70	-3	848	-0.35%
2020/10/14	26	8.76	0	0.00	8.81	26	848	3.06%
2020/10/13	0	0.00	3	8.59	8.56	-3	856	-0.35%
2020/10/12	26	8.84	22	8.81	8.67	4	886	0.45%
2020/10/08	3	9.05	3	9.12	8.88	0	942	0.00%
2020/10/07	2	9.15	4	9.25	9.07	-2	948	-0.21%
2020/10/06	3	9.29	34	9.29	9.29	-31	960	-3.23%
2020/10/05	13	9.37	40	9.34	9.35	-27	1,016	-2.66%
2020/09/30	26	9.11	11	9.20	9.15	15	1,033	1.45%
2020/09/29	10	8.78	16	8.77	8.73	-6	1,063	-0.56%
2020/09/28	31	8.66	2	8.58	8.64	29	1,074	2.70%
2020/09/25	20	8.55	43	8.89	8.61	-23	1,074	-2.14%
2020/09/24	31	9.10	67	9.18	9.00	-36	1,060	-3.39%
2020/09/23	40	9.85	53	9.83	9.50	-13	1,040	-1.25%
2020/09/22	88	10.06	130	10.04	10.00	-42	1,012	-4.15%	大賣/
2020/09/21	110	9.71	200	9.65	10.10	-90	950	-9.47%	大買/大賣/
2020/09/18	287	9.27	103	9.25	9.41	184	842	21.85%	大買/大賣/鉅額交易
2020/09/17	51	8.53	11	8.54	8.56	40	694	5.76%
2020/09/16	4	8.22	2	8.19	8.20	2	682	0.29%
2020/09/15	10	8.20	5	8.17	8.16	5	701	0.71%
2020/09/11	0	0.00	12	8.24	8.19	-12	714	-1.68%
2020/09/10	7	8.66	12	8.58	8.42	-5	715	-0.70%
2020/09/09	30	8.57	92	8.48	8.64	-62	711	-8.71%
2020/09/08	3	8.24	17	8.16	8.38	-14	692	-2.02%
2020/09/07	48	8.13	32	8.13	8.20	16	685	2.33%
2020/09/04	60	7.98	15	7.93	8.00	45	678	6.63%
2020/09/03	63	7.87	26	8.03	7.87	37	674	5.48%
2020/09/02	11	7.77	12	7.78	7.76	-1	662	-0.15%
2020/09/01	5	7.75	3	7.77	7.75	2	663	0.30%
2020/08/31	3	7.84	16	7.84	7.79	-13	665	-1.95%
2020/08/28	24	7.81	12	7.70	7.83	12	669	1.79%
2020/08/27	8	7.81	44	7.83	7.70	-36	677	-5.32%
2020/08/26	9	7.82	17	7.77	7.79	-8	666	-1.20%
2020/08/25	28	7.80	4	7.78	7.75	24	664	3.61%
2020/08/24	22	7.63	9	7.58	7.65	13	661	1.96%
2020/08/21	23	7.60	0	0.00	7.62	23	664	3.46%
2020/08/20	16	7.89	66	7.90	7.50	-50	668	-7.48%
2020/08/19	30	8.08	31	7.99	7.94	-1	659	-0.15%
2020/08/18	12	8.02	20	7.99	7.94	-8	653	-1.22%
2020/08/17	50	7.93	35	7.89	7.94	15	651	2.30%
2020/08/14	42	7.84	2	7.75	7.84	40	646	6.19%
2020/08/13	0	0.00	42	7.86	7.80	-42	641	-6.54%
2020/08/12	17	7.89	31	7.88	7.90	-14	640	-2.19%
2020/08/11	20	8.00	22	8.00	7.95	-2	639	-0.31%
2020/08/10	26	8.06	2	8.11	8.02	24	642	3.74%
2020/08/07	2	8.16	9	8.14	8.03	-7	645	-1.09%
2020/08/06	3	8.26	17	8.35	8.23	-14	642	-2.18%
2020/08/05	3	8.38	3	8.37	8.33	0	643	0.00%
2020/08/04	24	8.37	1	8.36	8.32	23	646	3.56%
2020/08/03	0	0.00	27	8.44	8.30	-27	648	-4.17%
2020/07/31	28	8.26	23	8.71	8.63	5	650	0.77%
2020/07/30	20	7.97	2	7.89	8.00	18	642	2.80%
2020/07/29	17	7.77	7	7.77	7.76	10	640	1.56%
2020/07/28	2	7.88	16	7.78	7.62	-14	643	-2.17%
2020/07/27	15	8.01	4	7.92	7.87	11	649	1.69%
2020/07/24	1	8.54	23	8.40	8.25	-22	650	-3.38%
2020/07/23	5	8.71	12	8.68	8.60	-7	653	-1.07%
2020/07/22	13	8.73	18	8.74	8.71	-5	655	-0.76%
2020/07/21	28	8.80	10	8.81	8.74	18	655	2.75%
2020/07/20	5	8.59	28	8.52	8.64	-23	651	-3.53%
2020/07/17	20	8.93	22	8.92	8.71	-2	650	-0.31%
2020/07/16	39	9.25	116	9.22	9.01	-77	644	-11.94%	大賣/
2020/07/15	185	9.04	129	9.03	9.32	56	614	9.12%	大買/大賣/
2020/07/14	13	8.77	37	8.78	8.48	-24	556	-4.31%
2020/07/13	41	8.88	39	8.95	8.75	2	547	0.37%
2020/07/10	58	9.36	129	9.30	8.90	-71	535	-13.26%	大賣/
2020/07/09	24	9.06	22	8.94	9.19	2	477	0.42%
2020/07/08	81	7.97	57	7.95	8.36	24	450	5.33%
2020/07/07	72	7.55	52	7.50	7.60	20	412	4.85%
2020/07/06	62	7.54	1	7.51	7.51	61	402	15.15%
2020/07/03	0	0.00	31	7.49	7.47	-31	401	-7.73%
2020/07/02	35	7.53	38	7.52	7.50	-3	400	-0.75%
2020/07/01	0	0.00	5	7.49	7.41	-5	400	-1.25%
2020/06/30	6	7.53	3	7.52	7.50	3	400	0.75%
2020/06/29	38	7.36	14	7.27	7.43	24	404	5.94%
2020/06/24	2	7.48	3	7.41	7.40	-1	394	-0.25%
2020/06/23	0	0.00	41	7.52	7.43	-41	398	-10.30%
2020/06/22	85	7.56	65	7.55	7.52	20	401	4.98%
2020/06/19	41	7.52	22	7.47	7.46	19	391	4.86%
2020/06/18	12	7.43	19	7.42	7.44	-7	384	-1.82%
2020/06/17	41	7.40	3	7.38	7.38	38	384	9.89%
2020/06/16	25	7.33	0	0.00	7.32	25	387	6.45%
2020/06/15	0	0.00	12	7.22	7.19	-12	405	-2.96%
2020/06/12	12	7.23	17	7.29	7.21	-5	414	-1.21%
2020/06/11	0	0.00	18	7.49	7.43	-18	432	-4.17%
2020/06/10	4	7.50	1	7.53	7.52	3	440	0.68%
2020/06/09	2	7.57	2	7.51	7.53	0	453	0.00%
2020/06/08	11	7.58	6	7.59	7.56	5	469	1.06%
2020/06/05	3	7.54	0	0.00	7.55	3	479	0.63%
2020/06/04	0	0.00	50	7.53	7.53	-50	486	-10.28%
2020/06/03	61	7.50	8	7.43	7.54	53	486	10.90%
2020/06/02	4	7.40	21	7.37	7.40	-17	475	-3.58%
2020/06/01	30	7.39	0	0.00	7.35	30	479	6.26%
2020/05/29	7	7.32	2	7.26	7.32	5	481	1.04%
2020/05/28	12	7.46	27	7.35	7.25	-15	482	-3.11%
2020/05/27	18	7.41	14.4	7.39	7.40	3.6	478	0.75%
2020/05/26	15	7.40	9	7.40	7.34	6	474	1.26%
2020/05/25	0	0.00	6	7.28	7.33	-6	470	-1.27%
2020/05/22	0	0.00	21	7.28	7.27	-21	470	-4.47%
2020/05/21	4	7.30	3	7.29	7.28	1	466	0.21%
2020/05/20	8	7.26	6	7.24	7.21	2	464	0.43%
2020/05/19	18	7.22	0	0.00	7.24	18	467	3.85%
2020/05/18	12	7.13	1	7.13	7.13	11	468	2.35%
2020/05/15	2	7.09	0	0.00	7.10	2	463	0.43%
2020/05/12	0	0.00	27	7.55	7.55	-27	456	-5.92%
2020/05/11	11	7.65	14	7.63	7.64	-3	456	-0.66%
2020/05/08	1	7.77	34	7.65	7.62	-33	455	-7.24%
2020/05/07	42	7.44	0	0.00	7.58	42	457	9.19%
2020/05/06	0	0.00	17	7.29	7.32	-17	453	-3.75%
2020/05/05	6	7.31	12	7.26	7.32	-6	450	-1.33%
2020/05/04	0	0.00	64	7.24	7.24	-64	448	-14.26%
2020/04/30	8	7.45	2	7.41	7.50	6	448	1.34%
2020/04/29	32	7.25	6	7.20	7.32	26	450	5.77%
2020/04/28	35	7.14	24	7.12	7.21	11	454	2.42%
2020/04/27	59	7.02	0	0.00	7.05	59	462	12.76%
2020/04/24	6	6.88	4	6.91	6.91	2	463	0.43%
2020/04/23	0	0.00	4	6.84	6.84	-4	462	-0.86%
2020/04/22	8	6.76	0	0.00	6.75	8	462	1.73%
2020/04/21	0	0.00	17	6.91	6.70	-17	459	-3.70%
2020/04/20	4	7.04	0	0.00	7.06	4	453	0.88%
2020/04/17	18	7.09	5	7.08	7.02	13	453	2.87%
2020/04/16	0	0.00	23	7.00	7.01	-23	449	-5.11%
2020/04/15	21	7.07	4	7.00	7.09	17	448	3.79%
2020/04/14	6	6.92	0	0.00	6.98	6	445	1.35%
2020/04/13	20	6.93	30	6.90	6.90	-10	443	-2.25%
2020/04/10	8	6.96	2	6.92	6.94	6	440	1.36%
2020/04/09	3	7.05	79	6.97	6.91	-76	442	-17.18%
2020/04/08	53	6.97	6	6.76	6.99	47	441	10.65%
2020/04/07	26	6.71	3	6.64	6.78	23	439	5.23%
2020/04/06	0	0.00	55	6.60	6.60	-55	447	-12.29%
2020/04/01	6	6.67	4	6.60	6.73	2	482	0.41%
2020/03/31	6	6.55	39	6.50	6.60	-33	495	-6.66%
2020/03/30	17	6.40	5	6.29	6.43	12	486	2.47%
2020/03/27	29	6.42	17	6.40	6.36	12	488	2.46%
2020/03/26	15	6.37	7	6.32	6.35	8	484	1.65%
2020/03/25	12	6.32	17	6.32	6.30	-5	476	-1.05%
2020/03/24	47	6.13	2	6.10	6.12	45	470	9.56%
2020/03/23	2	5.99	28	5.97	5.92	-26	470	-5.53%
2020/03/20	72	6.13	9	6.28	6.27	63	471	13.36%
2020/03/19	1	6.10	1	6.00	5.80	0	467	0.00%
2020/03/18	8.2	6.58	10	6.47	6.44	-1.8	453	-0.40%
2020/03/17	44	6.59	43	6.63	6.44	1	446	0.22%
2020/03/16	0	0.00	40	7.34	7.15	-40	426	-9.38%
2020/03/13	74	7.47	48	7.45	7.50	26	414	6.27%
2020/03/12	30	8.63	37	8.59	8.26	-7	398	-1.76%
2020/03/11	10	9.42	12	9.27	9.16	-2	381	-0.52%
2020/03/10	24	9.44	0	0.00	9.43	24	370	6.47%
2020/03/06	0	0.00	8	9.93	9.90	-8	367	-2.18%
2020/03/05	5	10.00	41	9.96	9.96	-36	374	-9.60%
2020/03/04	20	9.88	2	9.79	9.93	18	375	4.79%
2020/03/03	2	9.73	3	9.73	9.77	-1	375	-0.27%
2020/03/02	34	9.67	11	9.65	9.69	23	378	6.08%
2020/02/27	0	0.00	9	9.70	9.70	-9	378	-2.38%
2020/02/26	1	9.68	0	0.00	9.75	1	379	0.26%
2020/02/25	0	0.00	5	9.79	9.80	-5	382	-1.31%
2020/02/24	0	0.00	3	9.87	9.84	-3	384	-0.78%
2020/02/21	2	9.95	12	9.97	9.94	-10	397	-2.52%
2020/02/20	1	10.00	32	9.98	9.97	-31	411	-7.54%
2020/02/19	26	9.91	6	9.94	9.90	20	413	4.84%
2020/02/18	5	9.70	0	0.00	9.70	5	421	1.19%
2020/02/17	1	9.78	14	9.73	9.69	-13	436	-2.98%
2020/02/14	22	9.73	3	9.75	9.80	19	449	4.23%
2020/02/13	0	0.00	34	9.61	9.55	-34	450	-7.55%
2020/02/12	13	9.64	1	9.73	9.73	12	452	2.65%
2020/02/11	3	9.53	2	9.56	9.56	1	451	0.22%
2020/02/10	35	9.46	0	0.00	9.49	35	448	7.80%
2020/02/07	0	0.00	45	9.82	9.72	-45	442	-10.18%
2020/02/06	22	10.00	10	9.95	9.98	12	441	2.72%
2020/02/05	4	9.93	5	9.89	9.88	-1	439	-0.23%
2020/02/04	24	9.78	2	9.73	9.89	22	439	5.01%
2020/02/03	24	9.50	13	9.60	9.70	11	435	2.52%
2020/01/31	12	10.03	23	10.02	10.10	-11	424	-2.59%
2020/01/30	8	10.38	18	10.46	10.25	-10	413	-2.42%
2020/01/20	7	11.35	0	0.00	11.35	7	399	1.75%
2020/01/16	2	11.55	0	0.00	11.55	2	390	0.51%
2020/01/15	2	11.55	0	0.00	11.55	2	390	0.51%
2020/01/14	12	11.57	0	0.00	11.60	12	394	3.05%
2020/01/13	2	11.55	0	0.00	11.55	2	393	0.51%
2020/01/09	3	11.65	1	11.70	11.60	2	392	0.51%
2020/01/08	4	11.65	14	11.65	11.70	-10	391	-2.55%
2020/01/07	17	11.70	2	11.70	11.75	15	391	3.83%
2020/01/06	2	11.80	9	11.89	11.80	-7	396	-1.77%
2020/01/03	9	11.83	17	11.91	11.80	-8	394	-2.03%
2020/01/02	0	0.00	1	11.95	11.90	-1	395	-0.25%
2019/12/31	0	0.00	1	11.95	11.85	-1	391	-0.26%
2019/12/30	3	11.90	42	12.03	11.95	-39	390	-9.99%
2019/12/27	22	12.22	39	12.29	12.10	-17	379	-4.48%
2019/12/26	33	11.49	0	0.00	11.65	33	341	9.65%
2019/12/23	1	11.25	0	0.00	11.15	1	321	0.31%
2019/12/20	7	11.21	7.7	11.17	11.25	-0.7	321	-0.22%
2019/12/19	7	11.20	20	11.17	11.15	-13	322	-4.03%
2019/12/18	14	11.31	1	11.30	11.25	13	318	4.08%
2019/12/17	12	11.20	0	0.00	11.20	12	312	3.84%
2019/12/13	6	11.10	6	11.10	11.10	0	304	0.00%
2019/12/12	5	11.25	2	11.28	11.20	3	300	1.00%
2019/12/11	0	0.00	3	11.35	11.35	-3	297	-1.01%
2019/12/05	0	0.00	12	11.45	11.50	-12	304	-3.94%
2019/12/04	5	11.60	5	11.52	11.55	0	303	0.00%
2019/12/03	18	11.35	0	0.00	11.55	18	302	5.95%
2019/12/02	3	11.42	10	11.35	11.35	-7	296	-2.36%
2019/11/29	2	11.60	7	11.62	11.60	-5	289	-1.73%
2019/11/28	2	11.68	6	11.85	11.65	-4	285	-1.40%
2019/11/27	3	11.80	0	0.00	11.90	3	289	1.04%
2019/11/26	5	11.82	3	11.90	11.75	2	289	0.69%
2019/11/25	8	11.86	0	0.00	11.90	8	288	2.78%
2019/11/21	0	0.00	14	11.90	11.90	-14	284	-4.93%
2019/11/20	7	11.93	2	11.85	12.00	5	279	1.79%
2019/11/19	10	11.63	0	0.00	11.60	10	267	3.74%
2019/11/18	0	0.00	4	11.95	11.80	-4	254	-1.57%
2019/11/15	19	11.95	12	11.95	12.00	7	249	2.80%
2019/11/14	24	11.88	23	12.04	12.10	1	244	0.41%
2019/11/13	11	12.55	18	12.61	12.45	-7	230	-3.04%
2019/11/12	0	0.00	6	12.75	12.85	-6	218	-2.75%
2019/11/11	3	12.95	6	12.95	12.85	-3	215	-1.39%
2019/11/08	0	0.00	3	13.00	12.95	-3	216	-1.39%
2019/11/06	1	13.05	0	0.00	13.00	1	222	0.45%
2019/11/05	1	13.00	0	0.00	13.05	1	223	0.45%
2019/11/04	0	0.00	0.1	13.05	13.05	-0.1	223	-0.05%
2019/11/01	1	13.05	0	0.00	13.05	1	228	0.44%
2019/10/29	2	13.05	8	13.13	13.05	-6	233	-2.57%
2019/10/28	2	13.15	3	13.20	13.15	-1	235	-0.43%
2019/10/25	0	0.00	2	13.20	13.20	-2	235	-0.85%
2019/10/23	0	0.00	3	13.25	13.10	-3	242	-1.24%
2019/10/22	3	13.25	1	13.25	13.20	2	243	0.82%
2019/10/21	15	13.12	0	0.00	13.10	15	242	6.19%
2019/10/17	3	13.00	0	0.00	13.10	3	248	1.21%
2019/10/16	1	13.00	0	0.00	13.00	1	250	0.40%
2019/10/14	11	13.03	6	13.05	13.00	5	253	1.97%
2019/10/08	0	0.00	2	13.15	13.20	-2	249	-0.80%
2019/10/03	0	0.00	3	13.20	13.25	-3	249	-1.20%
2019/10/01	2.1	13.30	0	13.45	13.25	2	252	0.80%
2019/09/27	0	0.00	25	13.36	13.30	-25	268	-9.30%
2019/09/26	0	0.00	5	13.61	13.55	-5	278	-1.80%
2019/09/25	0	0.00	4	13.58	13.70	-4	278	-1.44%
2019/09/24	9	13.54	0	0.00	13.60	9	279	3.22%
2019/09/19	0	0.00	6	13.57	13.50	-6	277	-2.16%
2019/09/18	2	13.50	0	0.00	13.55	2	278	0.72%
2019/09/17	4	13.36	0	0.00	13.45	4	276	1.44%
2019/09/16	0	0.00	4	13.30	13.15	-4	276	-1.45%
2019/09/12	1	13.30	4	13.21	13.20	-3	276	-1.08%
2019/09/11	10	13.35	22	13.25	13.30	-12	278	-4.31%
2019/09/10	2	13.65	5	13.70	13.60	-3	275	-1.09%
2019/09/09	22	13.67	6	13.65	13.60	16	276	5.79%
2019/09/06	1	13.60	0	0.00	13.65	1	275	0.36%
2019/09/05	0	0.00	1	13.70	13.70	-1	276	-0.36%
2019/09/04	3	13.62	0	0.00	13.65	3	288	1.04%
2019/09/03	1	13.50	2	13.50	13.45	-1	294	-0.34%
2019/08/30	0	0.00	1	13.85	13.90	-1	292	-0.34%
2019/08/29	13	13.82	0	0.00	13.80	13	286	4.54%
2019/08/28	6	13.55	7	13.47	13.65	-1	281	-0.35%
2019/08/27	0	0.00	1	13.45	13.40	-1	280	-0.36%
2019/08/26	2	13.45	6	13.42	13.35	-4	282	-1.42%
2019/08/23	0	0.00	2	13.65	13.60	-2	283	-0.71%
2019/08/22	0	0.00	5	13.78	13.60	-5	301	-1.66%
2019/08/21	1	13.60	5	13.64	13.65	-4	301	-1.33%
2019/08/20	0	0.00	5	13.81	13.65	-5	303	-1.65%
2019/08/19	0	0.00	3	13.80	13.75	-3	302	-0.99%
2019/08/16	2	13.40	10	13.35	13.40	-8	299	-2.67%
2019/08/15	0	0.00	3	13.35	13.35	-3	299	-1.00%
2019/08/14	0	0.00	1	13.45	13.50	-1	299	-0.33%
2019/08/13	3	13.30	18	13.43	13.35	-15	300	-4.99%
2019/08/12	0	0.00	2	13.55	13.60	-2	305	-0.66%
2019/08/08	0	0.00	10	13.80	13.75	-10	306	-3.26%
2019/08/07	0	0.00	9	13.79	13.75	-9	311	-2.89%
2019/08/06	6	13.77	13	13.70	13.80	-7	316	-2.21%
2019/08/05	4	14.15	15	14.10	14.05	-11	331	-3.32%
2019/08/02	0	0.00	5	14.26	14.20	-5	329	-1.52%
2019/08/01	0	0.00	5	14.54	14.45	-5	332	-1.50%
2019/07/31	0	0.00	5	14.55	14.65	-5	339	-1.47%
2019/07/30	0	0.00	9	14.76	14.60	-9	340	-2.64%
2019/07/29	0	0.00	2	14.90	14.80	-2	342	-0.58%
2019/07/26	0	0.00	4	14.90	14.85	-4	348	-1.15%
2019/07/25	3.2	14.99	1	14.85	14.85	2.2	350	0.64%
2019/07/22	13	14.85	0	0.00	14.90	13	349	3.72%
2019/07/17	7	14.61	2	14.65	14.65	5	358	1.40%
2019/07/16	1	14.80	0	0.00	14.75	1	359	0.28%
2019/07/15	12	14.68	4	14.65	14.75	8	362	2.21%
2019/07/08	0	0.00	6	15.08	14.80	-6	474	-1.27%
2019/07/05	0	0.00	10	15.13	15.10	-10	492	-2.03%
2019/07/04	12	15.04	6	15.26	15.10	6	532	1.13%
2019/07/03	21	14.74	2	14.75	14.80	19	525	3.62%
2019/07/01	17	14.45	1	14.40	14.40	16	560	2.85%
2019/06/28	0	0.00	1	14.40	14.40	-1	564	-0.18%
2019/06/27	3	14.35	1	14.35	14.40	2	580	0.34%
2019/06/26	1	14.30	0	0.00	14.30	1	579	0.17%
2019/06/24	2	14.33	0	0.00	14.35	2	590	0.34%
2019/06/21	2	14.33	3	14.40	14.30	-1	604	-0.17%
2019/06/20	3	14.35	0	0.00	14.35	3	606	0.49%
2019/06/18	2	14.30	6	14.23	14.10	-4	619	-0.65%
2019/06/14	1	14.40	0	0.00	14.40	1	624	0.16%
2019/06/13	2	14.50	0	0.00	14.40	2	631	0.32%
2019/06/12	0	0.00	4	14.30	14.30	-4	635	-0.63%
2019/06/11	0	0.00	4	14.78	14.65	-4	624	-0.64%
2019/06/10	0	0.00	8	14.91	15.00	-8	620	-1.29%
2019/06/06	0	0.00	3	14.88	14.90	-3	623	-0.48%
2019/06/05	10	15.00	0	0.00	14.95	10	631	1.58%
2019/06/04	0	0.00	2	15.03	15.00	-2	634	-0.32%
2019/05/30	0	0.00	4	15.29	15.20	-4	658	-0.61%
2019/05/29	2	15.25	19	15.24	15.20	-17	690	-2.46%
2019/05/24	0	0.00	21	15.04	15.05	-21	687	-3.06%
2019/05/22	0	0.00	5	15.18	15.20	-5	697	-0.72%
2019/05/20	0	0.00	6	15.10	14.95	-6	714	-0.84%
2019/05/17	9	15.12	14	15.03	15.05	-5	713	-0.70%
2019/05/16	3	15.45	24	15.40	15.30	-21	706	-2.97%
2019/05/15	3	15.65	1	15.70	15.70	2	719	0.28%
2019/05/14	1	15.60	18	15.59	15.75	-17	726	-2.34%
2019/05/13	52	15.64	15	15.65	15.45	37	728	5.08%
2019/05/10	1	16.15	13	16.42	16.20	-12	714	-1.68%
2019/05/09	4	16.65	9	16.86	16.40	-5	723	-0.69%
2019/05/08	3	17.00	0	0.00	16.90	3	721	0.42%
2019/05/06	6	17.30	4	17.48	17.25	2	732	0.27%
2019/04/26	53	17.80	0	0.00	17.75	53	779	6.81%
2019/04/24	0	0.00	28	18.04	17.95	-28	781	-3.58%
2019/04/23	110	18.21	4	18.03	18.35	106	777	13.63%	大買/鉅額交易
2019/04/19	1	18.00	5	17.95	17.90	-4	817	-0.49%
2019/04/18	0	0.00	8	18.08	17.90	-8	815	-0.98%
2019/04/17	16	18.27	8	18.51	18.25	8	808	0.99%
2019/04/16	104	18.41	6	18.35	18.40	98	795	12.32%	大買/
2019/04/15	215	18.23	16	18.29	18.20	199	784	25.37%	大買/鉅額交易
2019/04/12	257	18.44	60	18.46	18.30	197	766	25.71%	大買/鉅額交易
2019/04/11	18	18.17	68	18.08	18.05	-50	700	-7.14%
2019/04/10	44	18.10	32	17.73	18.20	12	679	1.77%
2019/04/09	4	17.68	1	17.70	17.80	3	636	0.47%
2019/04/08	12	17.70	11	17.71	17.60	1	628	0.16%
2019/04/03	43	17.71	0	0.00	17.90	43	608	7.07%
2019/04/01	6	17.45	23	17.51	17.40	-17	579	-2.93%
2019/03/29	0	0.00	11	17.20	17.15	-11	563	-1.95%
2019/03/28	0	0.00	1	17.20	17.15	-1	565	-0.18%
2019/03/27	18	17.11	6	16.98	17.15	12	568	2.11%
2019/03/26	0	0.00	17	17.04	16.95	-17	558	-3.04%
2019/03/22	16	17.25	4	17.25	17.30	12	546	2.20%
2019/03/21	5	17.22	0	0.00	17.20	5	540	0.93%
2019/03/20	3	17.45	3	17.33	17.30	0	532	0.00%
2019/03/19	0	0.00	1	17.40	17.40	-1	529	-0.19%
2019/03/18	2	17.45	1	17.60	17.40	1	526	0.19%
2019/03/15	17	17.62	0	0.00	17.55	17	526	3.23%
2019/03/14	1	17.70	0	0.00	17.60	1	533	0.19%
2019/03/13	0	0.00	19	17.70	17.55	-19	568	-3.34%
2019/03/12	8	17.60	1	17.60	17.60	7	568	1.23%
2019/03/11	8	17.40	3	17.55	17.55	5	566	0.88%
2019/03/08	4	17.90	4	17.81	17.80	0	564	0.00%
2019/03/07	9	17.99	1	18.00	17.75	8	562	1.42%
2019/03/06	1	18.35	26	18.23	18.10	-25	558	-4.47%
2019/03/05	31	18.20	0	0.00	18.20	31	555	5.58%
2019/03/04	124	18.02	47	18.18	18.05	77	546	14.08%	大買/
2019/02/27	25	17.55	27	17.47	17.55	-2	514	-0.39%
2019/02/26	0	0.00	4	17.51	17.45	-4	507	-0.79%
2019/02/25	10	17.50	8	17.46	17.45	2	508	0.39%
2019/02/22	2	17.40	4	17.48	17.40	-2	506	-0.40%
2019/02/21	52	17.46	3	17.43	17.50	49	505	9.70%
2019/02/20	1	17.25	0	0.00	17.25	1	498	0.20%
2019/02/19	3	17.40	2	17.40	17.35	1	498	0.20%
2019/02/15	0	0.00	9	17.48	17.45	-9	520	-1.73%
2019/02/14	11	17.53	24	17.51	17.40	-13	520	-2.50%
2019/02/13	11	18.01	0	0.00	18.00	11	502	2.19%
2019/02/12	20	18.07	0	0.00	18.15	20	499	4.00%
2019/02/11	0	0.00	28	17.85	17.95	-28	493	-5.68%
2019/01/30	5	17.96	0	0.00	17.70	5	490	1.02%
2019/01/29	9	17.88	0	0.00	17.90	9	481	1.87%
2019/01/28	4	17.78	9	17.70	17.70	-5	477	-1.05%
2019/01/25	5	17.83	0	0.00	17.85	5	470	1.06%
2019/01/24	63	18.08	34	18.05	17.95	29	461	6.28%
2019/01/23	4	18.29	1	18.20	18.20	3	442	0.68%
2019/01/22	0	0.00	3	18.50	18.50	-3	432	-0.69%
2019/01/21	4	18.90	5	18.75	18.80	-1	431	-0.23%
2019/01/18	24	18.64	0	0.00	18.75	24	428	5.61%
2019/01/17	2	19.03	18	19.00	19.10	-16	416	-3.84%
2019/01/16	7	18.87	0	0.00	18.75	7	411	1.70%
2019/01/15	6	18.60	0	0.00	18.75	6	411	1.46%
2019/01/14	28	18.97	1	18.80	18.80	27	412	6.55%
2019/01/11	18	18.73	47	19.30	18.65	-29	407	-7.12%
2019/01/10	0	0.00	2	18.15	18.15	-2	362	-0.55%
2019/01/09	3	17.98	0	0.00	18.10	3	366	0.82%
2019/01/08	1	17.75	0	0.00	17.70	1	365	0.27%
2019/01/07	5	17.55	0	0.00	17.60	5	367	1.36%
2019/01/04	0	0.00	6	17.23	17.30	-6	375	-1.60%
2019/01/02	0	0.00	16	17.77	17.65	-16	394	-4.05%
2018/12/27	4	18.00	4	17.85	17.80	0	402	0.00%
2018/12/25	0	0.00	5	17.47	17.60	-5	404	-1.24%
2018/12/24	6	17.65	0	0.00	17.70	6	403	1.49%
2018/12/21	4	17.71	2	17.55	17.80	2	413	0.48%
2018/12/20	1	17.90	6	17.92	17.75	-5	412	-1.21%
2018/12/18	14	18.33	2	18.45	18.25	12	410	2.93%
2018/12/17	7	18.67	2	18.60	18.60	5	407	1.23%
2018/12/14	2	18.55	6	18.63	18.60	-4	408	-0.98%
2018/12/13	0	0.00	3	18.90	18.60	-3	410	-0.73%
2018/12/12	0	0.00	5	19.10	18.95	-5	409	-1.22%
2018/12/11	3	18.73	0	0.00	18.75	3	409	0.73%
2018/12/10	27	18.59	5	19.04	18.65	22	417	5.28%
2018/12/07	5	19.51	4	19.34	19.30	1	418	0.24%
2018/12/06	33	19.46	55	19.49	19.70	-22	410	-5.36%
2018/12/05	1	18.50	8	18.51	18.45	-7	375	-1.86%
2018/12/04	0	0.00	3	18.90	18.70	-3	380	-0.79%
2018/12/03	7	19.01	3	18.98	18.95	4	386	1.03%
2018/11/30	38	18.61	7	18.55	18.60	31	382	8.10%
2018/11/29	0	0.00	19	18.69	18.50	-19	383	-4.96%
2018/11/28	27	18.55	0	0.00	18.65	27	382	7.06%
2018/11/26	0	0.00	2	18.15	18.05	-2	384	-0.52%
2018/11/23	16	17.97	8	17.95	17.85	8	388	2.06%
2018/11/22	5	18.27	15	18.07	17.90	-10	393	-2.54%
2018/11/21	28	18.24	0	0.00	18.25	28	392	7.14%
2018/11/20	0	0.00	9	18.35	18.20	-9	393	-2.29%
2018/11/19	7	18.46	0	0.00	18.35	7	393	1.78%
2018/11/16	20	18.59	12	18.40	18.35	8	395	2.02%
2018/11/15	63	18.15	38	18.41	18.30	25	392	6.36%
2018/11/14	9	17.48	22	17.74	18.10	-13	375	-3.46%
2018/11/13	15	16.96	0	0.00	16.90	15	372	4.03%
2018/11/12	14	17.21	2	17.25	17.20	12	374	3.21%
2018/11/09	4	17.16	5	17.07	17.15	-1	379	-0.26%
2018/11/08	4	16.61	16	16.77	16.55	-12	378	-3.17%
2018/11/07	14	16.61	1	16.60	16.65	13	390	3.33%
2018/11/06	17	16.47	3	16.45	16.30	14	427	3.27%
2018/11/05	1	16.55	0	0.00	16.40	1	440	0.23%
2018/11/02	12	16.65	10	16.64	16.55	2	447	0.45%
2018/11/01	3	16.30	0	0.00	16.20	3	465	0.64%
2018/10/31	17	15.99	0	0.00	16.20	17	466	3.65%
2018/10/30	3	15.70	0	0.00	15.80	3	468	0.64%
2018/10/29	4	15.88	0	0.00	15.75	4	469	0.85%
2018/10/26	5	15.85	32	15.98	15.95	-27	472	-5.72%
2018/10/25	13	16.18	0	0.00	16.00	13	471	2.76%
2018/10/24	9	16.70	3	16.83	16.75	6	482	1.24%
2018/10/23	0	0.00	14	17.05	16.80	-14	485	-2.88%
2018/10/22	15	16.97	2	17.15	17.15	13	492	2.64%
2018/10/19	0	0.00	2	16.63	16.65	-2	507	-0.39%
2018/10/18	16	16.90	0	0.00	16.85	16	507	3.15%
2018/10/17	10	17.08	0	0.00	16.85	10	527	1.90%
2018/10/16	1	17.05	1	16.75	16.75	0	527	0.00%
2018/10/12	7	16.41	2	16.33	16.80	5	569	0.88%
2018/10/11	11	17.20	22	16.86	16.80	-11	567	-1.94%
2018/10/08	0.1	20.30	0	0.00	18.90	0.1	604	0.02%
2018/10/05	2	18.80	7	18.97	18.70	-5	633	-0.79%
2018/10/04	0	0.00	6	19.47	19.40	-6	671	-0.89%
2018/10/03	3	19.70	1	19.75	19.60	2	690	0.29%
2018/10/02	5	19.90	19	19.97	19.75	-14	718	-1.95%
2018/10/01	20	20.08	4	19.95	20.15	16	848	1.89%
2018/09/28	23	19.57	8	19.50	19.70	15	890	1.68%
2018/09/27	4	19.53	5	19.49	19.40	-1	902	-0.11%
2018/09/26	5	19.52	1	19.55	19.40	4	925	0.43%
2018/09/25	7	19.35	0	0.00	19.35	7	956	0.73%
2018/09/21	2	19.40	0	0.00	19.35	2	965	0.21%
2018/09/20	0	0.00	4	19.35	19.15	-4	993	-0.40%
2018/09/19	8	19.53	2	19.60	19.50	6	1,011	0.59%
2018/09/18	0	0.00	8	19.33	19.30	-8	1,051	-0.76%
2018/09/17	0	0.00	7	19.60	19.65	-7	1,085	-0.64%
2018/09/14	2	19.90	127	19.84	19.80	-125	1,148	-10.88%	大賣/鉅額交易
2018/09/13	152	19.45	6	19.45	19.60	146	1,178	12.39%	大買/鉅額交易
2018/09/12	12	18.70	0	0.00	18.70	12	1,200	1.00%
2018/09/11	3	18.72	0	0.00	18.90	3	1,219	0.25%
2018/09/10	2	18.83	1	18.75	18.70	1	1,240	0.08%
2018/09/07	0	0.00	20	19.25	19.10	-20	1,282	-1.56%
2018/09/06	9	19.53	1	19.55	19.45	8	1,330	0.60%
2018/09/04	5	19.60	2	19.65	19.55	3	1,489	0.20%
2018/09/03	1	19.60	21	19.87	19.60	-20	1,583	-1.26%
2018/08/31	0	0.00	6	19.95	19.85	-6	1,588	-0.38%
2018/08/30	0	0.00	2	19.90	19.85	-2	1,611	-0.12%
2018/08/29	2	20.18	0	0.00	20.15	2	1,747	0.11%
2018/08/28	0	0.00	54	20.07	20.15	-54	1,794	-3.01%
2018/08/27	53	20.13	0	0.00	20.05	53	1,803	2.94%
2018/08/24	0	0.00	10	19.99	19.95	-10	1,814	-0.55%
2018/08/23	1	20.20	100	20.40	20.05	-99	1,850	-5.35%
2018/08/22	95	20.24	52	20.04	20.45	43	1,865	2.31%
2018/08/21	43	20.01	0	0.00	20.00	43	1,896	2.27%
2018/08/20	0	0.00	1	20.10	19.80	-1	1,989	-0.05%
2018/08/17	0	0.00	1	20.45	20.25	-1	1,995	-0.05%
2018/08/16	3	20.30	6	20.25	20.30	-3	2,001	-0.15%
2018/08/15	2	20.30	12	20.64	20.30	-10	2,017	-0.50%
2018/08/14	14	20.54	15	20.41	20.60	-1	2,055	-0.05%
2018/08/13	84	20.49	79	20.27	20.25	5	2,129	0.23%
2018/08/10	0	0.00	1	22.65	22.45	-1	2,185	-0.05%
2018/08/09	0	0.00	3	22.53	22.50	-3	2,275	-0.13%
2018/08/08	8	22.99	6	23.00	22.65	2	2,266	0.09%
2018/08/07	1	22.45	0	0.00	22.45	1	2,267	0.04%
2018/08/06	2	22.50	3	22.65	22.50	-1	2,317	-0.04%
2018/08/03	4	22.49	11	22.55	22.60	-7	2,357	-0.30%
2018/08/02	0	0.00	12	22.58	22.35	-12	2,355	-0.51%
2018/08/01	5	22.60	0	0.00	22.60	5	2,358	0.21%
2018/07/31	1	22.55	16	22.50	22.50	-15	2,356	-0.64%
2018/07/30	4	22.55	0	0.00	22.45	4	2,340	0.17%
2018/07/27	0	0.00	1	22.55	22.45	-1	2,337	-0.04%
2018/07/26	0	0.00	44	22.64	22.60	-44	2,329	-1.89%
2018/07/25	8	22.57	14	22.60	22.60	-6	2,312	-0.26%
2018/07/24	60	22.72	8	22.60	22.55	52	2,311	2.25%
2018/07/23	0	0.00	7	22.49	22.10	-7	2,295	-0.31%
2018/07/20	2	22.73	15	22.71	22.35	-13	2,294	-0.57%
2018/07/19	166	23.08	0	0.00	22.65	166	2,285	7.26%	大買/鉅額交易
2018/07/18	33	23.49	4	23.59	23.40	29	2,257	1.28%
2018/07/17	130	23.76	12	23.90	23.35	118	2,252	5.24%	大買/鉅額交易
2018/07/16	3	24.28	119	24.39	24.20	-116	2,224	-5.21%	大賣/鉅額交易
2018/07/13	14	24.72	159	24.32	24.40	-145	2,195	-6.60%	大賣/鉅額交易
2018/07/12	412	24.34	41	24.13	24.05	371	2,165	17.13%	大買/鉅額交易
2018/07/11	44	23.67	3	23.60	23.45	41	2,123	1.93%
2018/07/10	41	23.32	25	23.29	23.25	16	2,104	0.76%
2018/07/09	173	23.73	207	23.53	23.30	-34	2,077	-1.64%	大買/大賣/
2018/07/06	19	23.23	144	23.22	23.50	-125	1,945	-6.42%	大賣/鉅額交易
2018/07/05	61	23.84	20	23.83	23.35	41	1,900	2.16%
2018/07/04	126	24.31	44	24.15	24.00	82	1,899	4.32%	大買/
2018/07/03	55	24.62	280.4	24.49	24.40	-225.4	1,878	-12.00%	大賣/鉅額交易
2018/07/02	0	0.00	6	25.19	25.05	-6	1,849	-0.32%
2018/06/29	5	25.35	35	25.14	25.30	-30	1,840	-1.63%
2018/06/28	80	24.98	34	24.98	25.20	46	1,811	2.54%
2018/06/27	64	25.58	95	25.36	25.15	-31	1,794	-1.73%
2018/06/26	112	25.15	88	25.15	25.30	24	1,756	1.37%	大買/
2018/06/25	80	26.40	253	26.33	25.95	-173	1,725	-10.03%	大賣/鉅額交易
2018/06/22	112	26.15	27	26.01	26.35	85	1,661	5.12%	大買/
2018/06/21	76	26.34	99	26.28	26.00	-23	1,625	-1.41%
2018/06/20	19	25.92	23	25.96	26.15	-4	1,598	-0.25%
2018/06/19	32	26.20	19	26.10	26.20	13	1,579	0.82%
2018/06/15	69	26.62	56	26.70	26.45	13	1,557	0.83%
2018/06/14	29	26.56	234	26.58	26.70	-205	1,511	-13.56%	大賣/鉅額交易
2018/06/13	226	26.70	90	26.54	26.85	136	1,460	9.31%	大買/鉅額交易
2018/06/12	80	26.29	398	26.14	26.20	-318	1,366	-23.27%	大賣/鉅額交易
2018/06/11	475	25.78	134	25.42	26.40	341	1,302	26.17%	大買/大賣/鉅額交易
2018/06/08	24	24.95	13	25.02	24.80	11	1,207	0.91%
2018/06/07	50	24.97	23	25.23	24.90	27	1,200	2.25%
2018/06/06	184	25.64	490	25.50	25.30	-306	1,191	-25.69%	大買/大賣/鉅額交易
2018/06/05	324	25.08	67	25.07	25.30	257	1,058	24.27%	大買/鉅額交易
2018/06/04	39	24.31	16	24.38	24.15	23	1,028	2.24%
2018/06/01	22	24.28	6	24.68	24.40	16	1,020	1.57%
2018/05/31	96	24.76	92	24.71	24.40	4	1,013	0.39%
2018/05/30	71	24.39	43	24.63	24.20	28	980	2.86%
2018/05/29	77	24.94	421	24.89	24.45	-344	963	-35.71%	大賣/鉅額交易
2018/05/28	466	24.37	193	24.03	25.10	273	919	29.68%	大買/大賣/鉅額交易
2018/05/25	6	23.30	11	23.50	22.95	-5	822	-0.61%
2018/05/24	69	23.49	6	23.64	23.45	63	811	7.76%
2018/05/23	37	23.34	34	23.69	23.45	3	809	0.37%
2018/05/22	2	23.35	305	24.18	23.35	-303	793	-38.21%	大賣/鉅額交易
2018/05/21	442	24.35	492	23.59	24.20	-50	765	-6.53%	大買/大賣/
2018/05/18	355	23.46	449	22.28	23.90	-94	701	-13.39%	大買/大賣/
2018/05/17	447	22.35	14	21.99	22.85	433	625	69.23%	大買/鉅額交易
2018/05/16	1	20.85	4	21.15	20.80	-3	542	-0.55%
2018/05/15	4	20.95	1	21.35	20.90	3	544	0.55%
2018/05/14	65	21.44	318	21.40	21.70	-253	563	-44.89%	大賣/鉅額交易
2018/05/11	261	20.91	7	20.01	20.95	254	518	48.94%	大買/鉅額交易
2018/05/10	1	19.10	0	0.00	19.05	1	482	0.21%
2018/05/09	2	19.05	0	0.00	19.05	2	484	0.41%
2018/05/08	6	19.60	0	0.00	19.50	6	480	1.25%
2018/05/07	8	19.30	0	0.00	19.30	8	480	1.67%
2018/05/04	0	0.00	1	19.60	19.45	-1	483	-0.21%
2018/05/02	1	19.55	1	19.70	19.65	0	488	0.00%
2018/04/30	1	19.55	1	19.45	19.70	0	488	0.00%
2018/04/26	0	0.00	15	19.71	19.35	-15	488	-3.07%
2018/04/24	4	19.61	30	19.67	19.40	-26	495	-5.24%
2018/04/23	0	0.00	5	20.40	20.15	-5	491	-1.02%
2018/04/20	1	20.60	0	0.00	20.55	1	491	0.20%
2018/04/19	0	0.00	2	20.70	20.60	-2	492	-0.41%
2018/04/18	0	0.00	12	20.81	20.75	-12	494	-2.43%
2018/04/16	0	0.00	14	21.40	21.10	-14	504	-2.77%
2018/04/13	1	21.45	1	21.35	21.25	0	508	0.00%
2018/04/11	0	0.00	1	21.30	21.35	-1	547	-0.18%
2018/04/10	0	0.00	37	22.04	21.50	-37	603	-6.13%
2018/04/09	0	0.00	4	20.88	20.70	-4	601	-0.66%
2018/04/03	2	21.05	0	0.00	21.05	2	602	0.33%
2018/04/02	6	21.63	1	21.50	21.50	5	600	0.83%
2018/03/30	2	21.60	0	0.00	21.50	2	605	0.33%
2018/03/29	0	0.00	5	21.90	21.60	-5	606	-0.82%
2018/03/28	6	21.70	0	0.00	21.75	6	603	0.99%
2018/03/27	5	21.55	1	21.55	21.45	4	599	0.67%
2018/03/26	0	0.00	3	21.38	21.45	-3	601	-0.50%
2018/03/23	1	21.55	3	21.55	21.25	-2	602	-0.33%
2018/03/21	3	21.73	0	0.00	21.75	3	598	0.50%
2018/03/20	0	0.00	2	21.85	21.65	-2	598	-0.33%
2018/03/19	1	21.90	2	22.15	21.65	-1	605	-0.17%
2018/03/16	5	21.94	1	22.35	21.95	4	618	0.65%
2018/03/14	0	0.00	7	21.35	21.25	-7	631	-1.11%
2018/03/13	13	21.45	0	0.00	21.20	13	632	2.06%
2018/03/12	2	21.25	18	21.82	21.30	-16	631	-2.54%
2018/03/09	0	0.00	20	22.71	22.45	-20	622	-3.21%
2018/03/08	28	22.87	16	22.52	22.90	12	617	1.94%
2018/03/07	2	21.33	2	21.60	21.60	0	598	0.00%
2018/03/06	26	21.20	3	21.10	21.35	23	606	3.79%
2018/03/05	0	0.00	4	20.90	20.85	-4	610	-0.66%
2018/03/02	0	0.00	31	20.97	20.90	-31	615	-5.04%
2018/03/01	2	21.30	3	21.25	21.25	-1	629	-0.16%
2018/02/27	8	21.24	0	0.00	21.15	8	635	1.26%
2018/02/26	0	0.00	10	21.50	21.20	-10	638	-1.57%
2018/02/23	5	21.45	159	21.34	21.20	-154	640	-24.05%	大賣/鉅額交易
2018/02/22	1	21.30	37	21.26	21.25	-36	638	-5.63%
2018/02/21	10	21.24	50	21.47	21.75	-40	638	-6.27%
2018/02/12	290	20.53	34	19.82	20.65	256	624	40.98%	大買/鉅額交易
2018/02/09	38	18.86	21	18.66	18.80	17	607	2.80%
2018/02/08	22	20.02	2	20.30	19.95	20	598	3.34%
2018/02/07	17	20.76	7	20.85	20.55	10	602	1.66%
2018/02/06	90	20.61	55	20.54	20.40	35	604	5.79%
2018/02/05	3	22.52	9	22.46	22.50	-6	588	-1.02%
2018/02/01	0	0.00	1	23.50	23.50	-1	596	-0.17%
2018/01/31	16	23.65	0	0.00	23.60	16	593	2.69%
2018/01/29	1	24.05	1	24.20	23.85	0	596	0.00%
2018/01/25	1	24.05	0	0.00	24.00	1	610	0.16%
2018/01/24	1	24.05	0	0.00	24.05	1	611	0.16%
2018/01/23	2	24.20	0	0.00	24.05	2	616	0.32%
2018/01/16	1	24.65	1	24.50	24.50	0	757	0.00%
2018/01/12	5.3	24.88	1	24.75	24.70	4.3	757	0.57%
2018/01/11	0	0.00	6	24.88	24.65	-6	763	-0.79%
2018/01/10	0	0.00	1	25.50	25.45	-1	759	-0.13%
2018/01/09	3	25.60	1	25.40	25.35	2	759	0.26%
2018/01/08	6	26.08	16	25.99	25.80	-10	758	-1.32%
2018/01/05	7	26.15	511	26.26	26.15	-504	747	-67.43%	大賣/鉅額交易
2018/01/04	545	26.27	78	26.04	26.60	467	721	64.69%	大買/鉅額交易
2018/01/03	0	0.00	31	24.60	24.75	-31	672	-4.61%
2018/01/02	33	24.08	0	0.00	24.15	33	663	4.97%