新美齊 (2442)-玉山券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
24.05
漲跌
▼0.75
漲幅
-3.02%
成交量
1,276張
產業
上市營建類股
166人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新美齊 (2442)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	24.20	0	0.00	24.05	1	1,709	0.06%
2024/12/18	1	24.45	2	24.80	24.80	-1	1,948	-0.05%
2024/12/16	0	0.00	1	24.55	24.35	-1	1,998	-0.05%
2024/12/13	1	24.95	1	24.65	24.40	0	2,014	0.00%
2024/12/12	0	0.00	1.6	25.69	25.45	-1.6	2,024	-0.08%
2024/12/11	0.6	25.35	0	0.00	25.10	0.6	2,039	0.03%
2024/12/09	8	26.08	0	0.00	25.80	8	2,149	0.37%
2024/12/06	0	0.00	2.4	26.43	26.55	-2.4	2,150	-0.11%
2024/12/05	1	25.60	0	0.00	25.70	1	2,127	0.05%
2024/12/04	6	25.90	0	0.00	25.90	6	2,130	0.28%
2024/12/03	1	26.10	2	26.00	26.20	-1	2,147	-0.05%
2024/12/02	1	25.90	17.3	25.68	26.20	-16.3	2,143	-0.76%
2024/11/29	1	25.60	0.2	25.58	25.65	0.8	2,147	0.04%
2024/11/28	0.2	25.50	0	0.00	25.40	0.2	2,171	0.01%
2024/11/27	3.4	26.03	1	26.25	25.65	2.4	2,179	0.11%
2024/11/26	6.9	27.01	0	0.00	27.05	6.9	2,174	0.32%
2024/11/25	0	0.00	0.6	27.05	27.30	-0.6	2,161	-0.03%
2024/11/22	6	26.36	0.4	26.60	26.55	5.6	2,129	0.26%
2024/11/21	1	25.50	21	25.45	25.85	-20	2,143	-0.94%
2024/11/19	1	24.65	4	24.70	24.65	-3	2,237	-0.13%
2024/11/15	4	25.20	4	24.75	24.90	0	2,465	0.00%
2024/11/14	0	0.00	2	24.70	24.20	-2	2,523	-0.08%
2024/11/11	2	24.25	0	0.00	24.30	2	2,609	0.08%
2024/11/08	0	0.00	1	24.05	24.05	-1	2,623	-0.04%
2024/11/07	1	23.55	0	0.00	24.30	1	2,650	0.04%
2024/11/04	1	23.70	0	0.00	23.65	1	2,899	0.03%
2024/11/01	14	23.28	0	0.00	24.35	14	3,057	0.46%
2024/10/30	1	23.30	0	0.00	23.30	1	3,182	0.03%
2024/10/29	2	23.50	0	0.00	23.25	2	3,377	0.06%
2024/10/28	6	23.95	0	0.00	23.65	6	3,602	0.17%
2024/10/25	11.2	23.05	0	0.00	23.30	11.2	4,037	0.28%
2024/10/24	1.2	22.98	6	22.87	23.20	-4.8	4,311	-0.11%
2024/10/23	23	23.70	4	23.38	23.25	19	4,289	0.44%
2024/10/22	2.2	23.03	10	23.00	23.10	-7.9	4,295	-0.18%
2024/10/21	7	23.38	0	0.00	23.45	7	4,325	0.16%
2024/10/18	1.1	23.52	10	23.55	23.40	-8.9	4,372	-0.20%
2024/10/17	6	23.82	0	0.00	23.80	6	4,423	0.14%
2024/10/16	0.2	23.55	0	0.00	23.75	0.2	4,572	0.00%
2024/10/15	1.2	23.92	5	23.80	23.75	-3.8	4,621	-0.08%
2024/10/14	0.1	24.40	1	24.25	24.20	-1	4,630	-0.02%
2024/10/11	2.4	24.58	0	0.00	24.70	2.4	4,650	0.05%
2024/10/09	13.6	24.83	0	0.00	24.65	13.6	4,705	0.29%
2024/10/08	6.6	25.80	1	25.55	25.60	5.6	4,733	0.12%
2024/10/07	1.3	26.40	0	0.00	26.30	1.3	4,735	0.03%
2024/10/04	1.6	26.64	0	0.00	26.50	1.6	4,729	0.03%
2024/10/01	0.3	27.35	0	0.00	27.45	0.3	4,707	0.01%
2024/09/30	10.3	27.65	6	27.73	27.45	4.3	4,714	0.09%
2024/09/27	1	27.80	6	27.55	27.80	-5	4,712	-0.11%
2024/09/26	4.1	27.30	0	0.00	27.40	4.1	4,716	0.09%
2024/09/25	2.1	27.64	2	27.90	27.45	0.1	4,749	0.00%
2024/09/24	25.3	27.39	12	27.74	27.40	13.3	4,713	0.28%
2024/09/23	18.7	27.23	0	0.00	26.90	18.7	4,630	0.40%
2024/09/20	24.8	29.88	2	30.55	29.80	22.8	4,490	0.51%
2024/09/19	3.5	33.24	1	33.30	33.10	2.5	4,405	0.06%
2024/09/18	1.4	33.05	2	33.00	33.45	-0.6	4,397	-0.01%
2024/09/16	1.8	32.36	2	32.65	32.75	-0.2	4,412	0.00%
2024/09/13	1.8	31.19	8	31.50	31.95	-6.2	4,407	-0.14%
2024/09/12	0	0.00	5	29.75	30.50	-5	4,411	-0.11%
2024/09/11	17.4	29.22	1	29.20	29.50	16.4	4,399	0.37%
2024/09/10	11	31.24	1	32.00	30.25	10	4,383	0.23%
2024/09/09	10.3	31.54	0	0.00	31.75	10.3	4,395	0.23%
2024/09/06	0.3	32.34	0	0.00	32.30	0.3	4,406	0.01%
2024/09/05	0.2	32.67	0	0.00	32.50	0.2	4,476	0.00%
2024/09/04	2.5	31.76	1	31.80	32.80	1.5	4,530	0.03%
2024/09/03	0.4	32.97	0	0.00	32.85	0.4	4,565	0.01%
2024/09/02	2.5	33.68	1	33.60	33.30	1.5	4,590	0.03%
2024/08/30	7.1	34.57	8.4	34.91	34.50	-1.3	4,641	-0.03%
2024/08/29	1.1	34.26	0	0.00	34.35	1.1	4,687	0.02%
2024/08/28	4	34.61	1	34.50	34.10	3	4,744	0.06%
2024/08/27	0.1	33.30	2	33.38	33.55	-1.9	4,779	-0.04%
2024/08/26	7	33.63	0	0.00	32.90	7	4,817	0.15%
2024/08/23	2.1	32.73	1	32.90	33.10	1.1	4,851	0.02%
2024/08/22	4.5	33.84	1	34.30	33.65	3.5	4,860	0.07%
2024/08/21	17	35.24	0	0.00	35.20	17	4,813	0.35%
2024/08/20	5.7	36.42	0	0.00	35.50	5.7	4,803	0.12%
2024/08/19	4.1	36.75	0	0.00	36.50	4.1	4,826	0.08%
2024/08/16	3	37.35	8.3	37.55	36.90	-5.3	4,719	-0.11%
2024/08/15	3	36.35	0	0.00	36.20	3	4,842	0.06%
2024/08/14	0	0.00	2	34.90	34.90	-2	5,152	-0.04%
2024/08/13	0	0.00	2	34.55	34.50	-2	5,261	-0.04%
2024/08/12	6	34.42	5	35.00	34.50	1	5,322	0.02%
2024/08/09	8	34.93	1	34.80	34.30	7	5,343	0.13%
2024/08/08	5	33.30	10	33.60	34.20	-5	5,342	-0.09%
2024/08/07	7.8	33.42	4.5	34.01	34.15	3.3	5,340	0.06%
2024/08/06	15.3	31.50	5	31.65	31.85	10.3	5,316	0.19%
2024/08/05	30	34.34	23	34.52	33.70	7	5,221	0.13%
2024/08/02	14	37.81	26.6	37.97	37.35	-12.6	5,123	-0.25%
2024/08/01	16	37.98	19	37.49	38.40	-3	5,072	-0.06%
2024/07/31	57.1	35.84	26	36.15	36.35	31.1	4,924	0.63%
2024/07/30	24	36.41	19	36.29	36.15	5	4,741	0.11%
2024/07/29	11	36.32	10	35.76	37.25	1	4,358	0.02%
2024/07/26	3	33.22	2	32.98	33.90	1	4,162	0.02%
2024/07/23	9	33.64	2	33.50	33.40	7	4,305	0.16%
2024/07/22	44	32.16	1	32.05	32.50	43	4,380	0.98%
2024/07/19	12	33.01	1	33.40	32.80	11	4,390	0.25%
2024/07/18	29	34.20	6	33.92	34.15	23	4,457	0.52%
2024/07/17	20	35.50	5	35.43	34.45	15	4,576	0.33%
2024/07/16	10	34.38	5	34.05	34.50	5	4,490	0.11%
2024/07/15	0	0.00	8	32.98	33.40	-8	4,482	-0.18%
2024/07/12	0	0.00	2	33.25	32.40	-2	4,548	-0.04%
2024/07/11	1	34.00	4	34.60	33.85	-3	4,531	-0.07%
2024/07/10	9	33.55	8	33.03	34.00	1	4,523	0.02%
2024/07/09	6.1	31.83	7	31.60	31.80	-0.9	4,400	-0.02%
2024/07/08	1	30.95	0	0.00	31.30	1	4,375	0.02%
2024/07/05	1	31.10	0	0.00	31.50	1	4,379	0.02%
2024/07/04	0	0.00	2	31.15	31.30	-2	4,389	-0.05%
2024/07/03	1	31.25	0	0.00	31.25	1	4,382	0.02%
2024/07/01	0	0.00	1	32.00	32.15	-1	4,376	-0.02%
2024/06/28	1	30.60	0	0.00	30.55	1	4,340	0.02%
2024/06/26	1	31.05	2	31.05	31.20	-1	4,335	-0.02%
2024/06/25	0.2	30.80	1	30.85	30.95	-0.8	4,366	-0.02%
2024/06/24	2	30.55	7	30.46	30.60	-5	4,377	-0.11%
2024/06/21	1	30.60	0	0.00	30.35	1	4,389	0.02%
2024/06/20	0	0.00	0.1	31.10	31.15	-0.1	4,349	0.00%
2024/06/19	7	30.74	184	30.67	31.20	-177	4,345	-4.07%	大賣/鉅額交易
2024/06/18	1	31.10	0	0.00	31.00	1	4,350	0.02%
2024/06/14	2	32.90	8	32.93	32.30	-6	4,339	-0.14%
2024/06/13	3	31.28	0	0.00	31.80	3	4,292	0.07%
2024/06/12	2	31.20	2	31.60	31.20	0	4,297	0.00%
2024/06/11	5	32.60	1	32.45	32.05	4	4,245	0.09%
2024/06/07	0	0.00	9	33.94	33.85	-9	4,240	-0.21%
2024/06/06	1.3	32.68	0	0.00	33.20	1.3	4,211	0.03%
2024/06/05	5	33.80	4	33.70	33.45	1	4,198	0.02%
2024/06/04	15	34.47	2	34.13	34.25	13	4,167	0.31%
2024/06/03	6.1	32.75	3.5	32.91	34.05	2.6	4,116	0.06%
2024/05/31	0	0.00	55	33.05	33.00	-55	4,091	-1.34%
2024/05/30	4	33.65	0	0.00	32.80	4	4,057	0.10%
2024/05/29	4	32.85	3	33.35	33.85	1	4,023	0.02%
2024/05/28	54	33.28	6.4	33.27	33.40	47.6	3,998	1.19%
2024/05/27	0	0.00	23	32.19	32.45	-23	3,982	-0.58%
2024/05/24	1	31.30	40	31.38	31.80	-39	3,967	-0.98%
2024/05/23	9	31.11	7	31.09	31.15	2	3,946	0.05%
2024/05/22	6	31.62	6.1	32.16	32.55	-0.1	3,883	0.00%
2024/05/21	58	33.38	19	32.16	31.90	39	3,821	1.02%
2024/05/20	55.1	33.46	41	33.47	34.20	14.1	3,634	0.39%
2024/05/17	0	0.00	6	32.23	32.55	-6	3,274	-0.18%
2024/05/16	3	30.05	2	29.60	29.60	1	3,166	0.03%
2024/05/15	0.1	29.40	9	29.20	29.20	-8.9	3,119	-0.29%
2024/05/14	7	28.61	0	0.00	28.40	7	3,104	0.23%
2024/05/13	0	0.00	9	28.50	28.65	-9	3,087	-0.29%
2024/05/10	0	0.00	4	28.00	27.90	-4	3,124	-0.13%
2024/05/09	26	28.94	4	28.54	28.20	22	3,159	0.70%
2024/05/08	3	28.92	47	29.08	28.80	-44	3,118	-1.41%
2024/05/07	176	31.30	8	29.98	29.85	168	3,091	5.43%	大買/鉅額交易
2024/05/06	7	32.08	4	31.95	31.90	3	3,025	0.10%
2024/05/03	9	32.28	10	32.27	32.30	-1	2,982	-0.03%
2024/05/02	7	31.65	7	31.67	32.25	0	2,933	0.00%
2024/04/30	5	31.09	11	31.29	31.25	-6	2,864	-0.21%
2024/04/29	16	32.08	24.1	32.74	32.75	-8.1	2,770	-0.29%
2024/04/26	7	30.44	4	31.00	31.20	3	2,600	0.12%
2024/04/25	9.1	29.64	28.3	29.86	29.85	-19.2	2,494	-0.77%
2024/04/24	35	29.36	12	29.70	29.60	23	2,440	0.94%
2024/04/23	28	28.11	7	28.73	29.15	21	2,325	0.90%
2024/04/22	8	28.03	8	28.52	27.50	0	2,151	0.00%
2024/04/19	10	27.55	5	27.24	27.40	5	2,089	0.24%
2024/04/18	12	28.06	5	26.80	28.50	7	2,054	0.34%
2024/04/17	6	26.62	10	26.34	26.60	-4	2,018	-0.20%
2024/04/16	0	0.00	7	26.05	25.85	-7	2,023	-0.35%
2024/04/15	4	27.29	1	27.35	27.20	3	1,977	0.15%
2024/04/12	1	27.20	2	27.25	27.15	-1	1,986	-0.05%
2024/04/11	0.1	27.20	15	27.45	27.05	-14.9	2,012	-0.74%
2024/04/10	10	27.12	13	27.21	27.25	-3	2,000	-0.15%
2024/04/09	0	0.00	1	26.90	26.80	-1	1,989	-0.05%
2024/04/08	0	26.95	75	26.89	26.90	-75	1,997	-3.75%
2024/04/03	2	26.95	0	0.00	26.80	2	1,990	0.10%
2024/04/02	0	0.00	10	27.15	27.25	-10	2,010	-0.50%
2024/03/29	1	26.90	0	0.00	26.85	1	2,081	0.05%
2024/03/28	11	27.07	1	26.85	26.80	10	2,110	0.47%
2024/03/27	1	27.10	0	0.00	27.85	1	2,089	0.05%
2024/03/26	1	26.85	0	0.00	26.80	1	2,082	0.05%
2024/03/22	1	26.55	1	27.20	27.15	0	2,173	0.00%
2024/03/21	24	26.52	0	0.00	26.35	24	2,182	1.10%
2024/03/20	3	26.57	1	26.45	26.50	2	2,183	0.09%
2024/03/19	4	27.05	2.5	27.17	26.75	1.5	2,172	0.07%
2024/03/18	1	27.20	2	27.05	27.35	-1	2,161	-0.05%
2024/03/15	6	27.33	5	27.49	27.30	1	2,171	0.05%
2024/03/14	3	27.85	0	0.00	28.20	3	2,155	0.14%
2024/03/13	6	27.67	2	27.65	27.90	4	2,138	0.19%
2024/03/12	2	29.25	11.8	28.86	29.20	-9.8	2,078	-0.47%
2024/03/11	6	28.20	0	0.00	28.35	6	2,045	0.29%
2024/03/08	0	0.00	4	28.10	27.75	-4	2,033	-0.20%
2024/03/07	3	27.12	0	0.00	27.75	3	1,995	0.15%
2024/03/06	2	27.00	27	27.15	27.40	-25	1,973	-1.27%
2024/03/05	17	26.77	0	0.00	26.40	17	1,942	0.88%
2024/03/04	0.1	26.65	0	26.55	26.60	0.1	2,055	0.00%
2024/03/01	0	0.00	10	27.50	26.65	-10	2,143	-0.47%
2024/02/29	4	27.71	26	27.49	27.30	-22	2,137	-1.03%
2024/02/27	1	27.15	51	27.07	27.15	-50	2,147	-2.33%
2024/02/26	0	0.00	25	26.45	26.65	-25	2,189	-1.14%
2024/02/23	1	26.05	0	26.20	26.10	1	2,351	0.04%
2024/02/22	1	26.10	6	26.06	26.15	-5	2,370	-0.21%
2024/02/21	10	26.28	0	0.00	26.10	10	2,388	0.42%
2024/02/20	12.5	26.54	0	0.00	26.45	12.5	2,389	0.52%
2024/02/19	1	26.36	43	26.78	26.90	-42	2,398	-1.75%
2024/02/16	10.8	26.42	1	26.40	26.40	9.8	2,390	0.41%
2024/02/15	10	26.58	13.9	26.75	26.75	-3.9	2,363	-0.17%
2024/02/05	5	25.70	2	26.12	26.35	3	2,342	0.13%
2024/02/02	9	25.92	8	25.86	25.95	1	2,323	0.04%
2024/02/01	2	27.19	4.2	27.16	27.20	-2.2	2,252	-0.10%
2024/01/31	0	0.00	36	25.87	26.00	-36	2,193	-1.64%
2024/01/30	2	25.55	43.2	25.68	25.60	-41.2	2,170	-1.90%
2024/01/29	0	0.00	25	25.26	25.20	-25	2,129	-1.17%
2024/01/26	2.5	24.70	12	24.81	24.80	-9.5	2,111	-0.45%
2024/01/25	0	0.00	2	24.40	24.45	-2	2,105	-0.09%
2024/01/23	0	0.00	1	24.20	24.35	-1	2,122	-0.05%
2024/01/22	1	23.60	0	0.00	24.30	1	2,125	0.05%
2024/01/19	0	0.00	0	23.70	23.65	0	2,124	0.00%
2024/01/18	0	23.55	0	23.85	23.55	0	2,122	0.00%
2024/01/17	0	0.00	1	24.05	23.85	-1	2,139	-0.05%
2024/01/15	0	0.00	32	24.67	24.65	-32	2,117	-1.51%
2024/01/12	7.2	23.92	3	24.10	23.85	4.2	2,111	0.20%
2024/01/11	2	24.35	4	25.21	24.35	-2	2,085	-0.10%
2024/01/10	13.1	24.68	9	24.17	24.15	4.1	2,029	0.20%
2024/01/09	2	24.95	2	24.50	24.80	0	2,025	0.00%
2024/01/08	11	25.56	0	0.00	25.25	11	1,994	0.55%
2024/01/05	3	25.57	46	25.44	25.55	-43	1,994	-2.16%
2024/01/04	0	0.00	1	25.15	25.00	-1	1,984	-0.05%
2024/01/03	3	24.87	21	24.82	24.65	-18	2,045	-0.88%
2024/01/02	1.3	24.74	2	25.00	25.15	-0.7	2,333	-0.03%
2023/12/29	0	0.00	3	24.70	24.70	-3	2,449	-0.12%
2023/12/28	18	24.48	0	0.00	24.70	18	2,493	0.72%
2023/12/27	10	25.04	21	25.38	25.00	-11	2,544	-0.43%
2023/12/26	8	25.05	19	25.34	25.20	-11	2,558	-0.43%
2023/12/25	20	24.80	87	24.56	24.75	-67	2,523	-2.66%
2023/12/22	1	24.00	0	0.00	24.15	1	2,549	0.04%
2023/12/21	13	23.64	0	0.00	23.60	13	2,529	0.51%
2023/12/20	8	23.93	24	23.91	23.55	-16	2,510	-0.64%
2023/12/19	7	24.21	1	24.65	24.95	6	2,435	0.25%
2023/12/18	2	24.15	2	24.35	24.10	0	2,394	0.00%
2023/12/15	3	23.73	2	23.88	23.80	1	2,376	0.04%
2023/12/14	0	0.00	1	23.60	23.45	-1	2,340	-0.04%
2023/12/13	5	23.47	2	23.42	23.70	3	2,324	0.13%
2023/12/12	3	23.28	1	23.30	23.40	2	2,314	0.09%
2023/12/11	2	23.18	12	23.01	23.25	-10	2,322	-0.43%
2023/12/07	4	22.65	0.2	22.70	22.40	3.8	2,300	0.16%
2023/12/06	7.1	22.85	2.1	23.01	22.75	5.1	2,288	0.22%
2023/12/05	7	23.04	3	23.10	23.15	4	2,274	0.18%
2023/12/04	11	23.25	1.1	23.39	23.40	9.9	2,257	0.44%
2023/12/01	5.6	23.30	4	23.60	23.30	1.6	2,251	0.07%
2023/11/30	6	23.50	7	23.31	23.60	-1	2,243	-0.04%
2023/11/29	11	23.79	4	23.94	23.45	7	2,246	0.31%
2023/11/28	8.5	24.23	16	24.49	25.05	-7.5	2,119	-0.35%
2023/11/27	1	22.90	4	23.20	23.30	-3	2,011	-0.15%
2023/11/24	6	23.29	0	0.00	22.90	6	1,981	0.30%
2023/11/22	12	23.20	6	22.63	22.95	6	1,846	0.32%
2023/11/21	1	21.65	1	21.70	21.60	0	1,672	0.00%
2023/11/20	1	21.30	6	21.20	21.05	-5	1,653	-0.30%
2023/11/17	0	0.00	5	20.64	20.85	-5	1,629	-0.31%
2023/11/16	1	20.35	8	20.27	20.70	-7	1,632	-0.43%
2023/11/15	3	19.83	4	19.76	19.65	-1	1,616	-0.06%
2023/11/13	1.2	19.37	0	0.00	19.40	1.2	1,666	0.07%
2023/11/10	3	19.50	0	0.00	19.50	3	1,721	0.17%
2023/11/08	1	19.65	5.2	19.69	19.70	-4.2	1,756	-0.24%
2023/11/02	1	19.50	18	19.25	19.40	-17	1,791	-0.95%
2023/10/31	1	19.20	0	0.00	19.20	1	1,831	0.05%
2023/10/30	2	19.60	0	0.00	19.70	2	1,837	0.11%
2023/10/27	2	19.33	0	0.00	19.45	2	1,839	0.11%
2023/10/25	4	19.44	0	0.00	19.35	4	1,860	0.21%
2023/10/20	1	19.50	1	19.35	19.60	0	1,841	0.00%
2023/10/19	1	19.85	0	0.00	19.75	1	1,836	0.05%
2023/10/18	1	19.70	0	0.00	19.80	1	1,837	0.05%
2023/10/17	2	19.95	0.1	19.95	19.80	1.9	1,832	0.10%
2023/10/13	19	20.45	1	20.55	20.45	18	1,847	0.97%
2023/10/12	1.5	20.18	3	20.32	20.40	-1.5	1,834	-0.08%
2023/10/11	1	19.55	2	19.95	19.75	-1	1,811	-0.06%
2023/10/06	22	20.83	29.6	20.69	20.10	-7.6	1,756	-0.43%
2023/10/05	9	21.78	24.2	21.46	22.30	-15.2	1,462	-1.04%
2023/10/04	0	0.00	6.7	20.11	20.30	-6.7	1,334	-0.50%
2023/10/03	8	19.93	27.5	20.23	19.85	-19.5	1,287	-1.51%
2023/10/02	0	0.00	2	19.65	19.75	-2	1,228	-0.16%
2023/09/28	12	19.37	26	19.41	19.25	-14	1,194	-1.17%
2023/09/27	7	19.00	3	19.25	19.35	4	1,169	0.34%
2023/09/26	0	0.00	3	18.65	18.70	-3	1,117	-0.27%
2023/09/22	1	18.40	0	0.00	18.40	1	1,144	0.09%
2023/09/20	0	0.00	3	18.55	18.35	-3	1,160	-0.26%
2023/09/19	0	0.00	11.1	18.50	18.50	-11.1	1,178	-0.94%
2023/09/18	1	18.45	0	0.00	18.50	1	1,193	0.08%
2023/09/15	1	18.45	1.1	18.58	18.60	-0.1	1,211	-0.01%
2023/09/14	12	18.86	3	18.65	18.55	9	1,212	0.74%
2023/09/13	0	0.00	6	18.39	18.55	-6	1,194	-0.50%
2023/09/11	0.2	18.20	0	0.00	18.15	0.2	1,233	0.02%
2023/09/05	0	0.00	1	18.40	18.40	-1	1,422	-0.07%
2023/09/04	18	18.14	7	18.24	18.35	11	1,459	0.75%
2023/09/01	12	18.52	10	18.80	18.45	2	1,502	0.13%
2023/08/31	0	0.00	8	18.71	18.80	-8	1,533	-0.52%
2023/08/29	0	0.00	0	18.35	18.50	0	1,638	0.00%
2023/08/28	2	18.25	0.4	18.40	18.25	1.6	1,666	0.10%
2023/08/24	0	0.00	8	18.79	18.95	-8	1,771	-0.45%
2023/08/23	1	18.50	1.2	18.48	18.45	-0.2	1,851	-0.01%
2023/08/22	1	18.55	2	18.55	18.55	-1	1,948	-0.05%
2023/08/21	2	19.18	0	0.00	19.30	2	2,037	0.10%
2023/08/18	8	18.94	11	19.43	19.00	-3	2,318	-0.13%
2023/08/17	5	19.20	0	0.00	19.20	5	2,828	0.18%
2023/08/16	4	19.18	4.5	18.77	19.20	-0.5	3,178	-0.01%
2023/08/15	0	0.00	18	18.40	18.35	-18	3,327	-0.54%
2023/08/14	4	17.93	2	17.80	18.10	2	3,341	0.06%
2023/08/11	1	18.10	35	18.38	18.40	-34	3,417	-0.99%
2023/08/10	13	18.20	0	0.00	18.10	13	3,406	0.38%
2023/08/09	3	18.45	3	18.60	18.40	0	3,407	0.00%
2023/08/08	0.2	18.20	0	0.00	18.35	0.2	3,381	0.00%
2023/08/07	0	0.00	23	18.11	18.20	-23	3,391	-0.68%
2023/08/04	1	18.00	2	18.00	18.10	-1	3,382	-0.03%
2023/08/02	4	18.33	4	18.25	18.25	0	3,361	0.00%
2023/08/01	2	18.20	2	18.15	18.20	0	3,344	0.00%
2023/07/31	12	17.86	0	0.00	18.15	12	3,367	0.36%
2023/07/28	18	17.81	8	17.97	17.85	10	3,363	0.30%
2023/07/26	1	17.15	0	0.00	17.30	1	3,356	0.03%
2023/07/25	1	17.10	37	17.18	17.10	-36	3,364	-1.07%
2023/07/24	6	17.17	0	0.00	17.05	6	3,379	0.18%
2023/07/21	3	17.30	0	0.00	17.30	3	3,375	0.09%
2023/07/19	3	17.03	1	17.05	17.25	2	3,393	0.06%
2023/07/18	9	17.34	0	0.00	17.05	9	3,415	0.26%
2023/07/17	7	17.52	56	17.45	17.50	-49	3,392	-1.44%
2023/07/14	5	17.57	6	17.60	17.65	-1	3,389	-0.03%
2023/07/13	5.6	17.48	0	0.00	17.40	5.6	3,399	0.16%
2023/07/11	1	17.70	1	17.65	17.65	0	3,445	0.00%
2023/07/10	1	17.80	0	0.00	17.60	1	3,500	0.03%
2023/07/07	0	0.00	146	17.50	17.70	-146	3,514	-4.15%	大賣/鉅額交易
2023/07/06	10	18.01	0	0.00	17.90	10	3,526	0.28%
2023/07/05	0	0.00	2	18.15	18.10	-2	3,542	-0.06%
2023/07/04	23	18.13	14	18.15	18.15	9	3,575	0.25%
2023/07/03	8	18.28	1	18.25	18.30	7	3,626	0.19%
2023/06/30	1	17.95	3	18.00	17.85	-2	3,632	-0.06%
2023/06/29	4	17.81	0	0.00	18.00	4	3,628	0.11%
2023/06/28	3.2	18.00	0	0.00	18.00	3.2	3,624	0.09%
2023/06/27	6	18.05	4	18.21	17.95	2	3,641	0.05%
2023/06/26	0	0.00	5	18.65	18.25	-5	3,633	-0.14%
2023/06/21	0	0.00	20	18.46	18.60	-20	3,633	-0.55%
2023/06/20	0	0.00	2	18.25	18.30	-2	3,621	-0.06%
2023/06/19	2	18.30	6	18.05	18.20	-4	3,642	-0.11%
2023/06/16	2.1	18.25	11	18.30	18.15	-8.9	3,669	-0.24%
2023/06/15	5	18.35	4	18.50	18.50	1	3,650	0.03%
2023/06/14	5	18.49	19	18.43	18.35	-14	3,690	-0.38%
2023/06/13	12.7	18.24	3	18.20	18.25	9.7	3,690	0.26%
2023/06/12	33	18.45	4	18.23	18.15	29	3,681	0.79%
2023/06/09	4.3	18.78	3	18.85	18.80	1.3	3,576	0.03%
2023/06/08	26	18.79	2	18.88	18.75	24	3,564	0.67%
2023/06/07	25	18.70	2	18.95	18.80	23	3,534	0.65%
2023/06/06	7.3	18.48	7	18.41	18.40	0.3	3,480	0.01%
2023/06/05	13	18.27	0	0.00	18.35	13	3,440	0.38%
2023/06/02	2	18.13	2.1	18.00	18.20	-0.1	3,411	0.00%
2023/06/01	1	17.70	1	17.70	17.65	0	3,389	0.00%
2023/05/31	1	17.70	0	0.00	17.80	1	3,391	0.03%
2023/05/30	61	17.88	8	17.78	17.65	53	3,361	1.58%
2023/05/29	60	17.64	2	17.75	17.75	58	3,320	1.75%
2023/05/26	22.5	17.50	10	17.54	17.30	12.5	3,227	0.39%
2023/05/25	18	17.68	1	17.50	17.60	17	3,120	0.54%
2023/05/24	74	18.39	11	18.45	18.00	63	3,007	2.10%
2023/05/23	84.2	19.11	68.2	19.75	18.70	15.9	2,717	0.59%
2023/05/22	10	19.49	3.2	20.05	20.05	6.8	2,161	0.32%
2023/05/19	1	18.25	35.5	17.75	18.25	-34.5	1,784	-1.93%
2023/05/18	6	16.68	14	16.59	16.60	-8	1,577	-0.51%
2023/05/17	25	16.34	18	16.40	16.55	7	1,544	0.45%
2023/05/15	0	0.00	19	15.90	15.85	-19	1,439	-1.32%
2023/05/12	10	15.90	5.4	16.01	16.10	4.6	1,427	0.33%
2023/05/11	5	15.74	1	16.05	15.85	4	1,418	0.28%
2023/05/10	0	0.00	5	16.00	15.95	-5	1,399	-0.36%
2023/05/09	5	15.81	0	15.90	16.00	5	1,396	0.36%
2023/05/08	1	16.00	0	0.00	16.05	1	1,379	0.07%
2023/05/05	0	0.00	4	16.10	16.05	-4	1,373	-0.29%
2023/05/04	0	0.00	5.3	16.25	16.35	-5.3	1,338	-0.39%
2023/04/26	1	15.70	0	15.70	15.85	1	1,276	0.08%
2023/04/25	2	15.73	5.3	15.90	15.70	-3.3	1,286	-0.25%
2023/04/24	0	0.00	12.4	16.00	16.00	-12.4	1,264	-0.98%
2023/04/21	7	15.80	6	15.85	16.00	1	1,262	0.08%
2023/04/20	1	16.00	0	0.00	16.15	1	1,225	0.08%
2023/04/19	1	16.20	2	16.20	16.25	-1	1,212	-0.08%
2023/04/18	2	16.00	7	16.10	16.15	-5	1,202	-0.42%
2023/04/17	15.4	16.12	0	0.00	16.10	15.4	1,188	1.29%
2023/04/14	7	16.50	2	16.55	16.40	5	1,145	0.44%
2023/04/13	9.3	16.52	0	0.00	16.45	9.3	1,114	0.83%
2023/04/12	3	16.78	0	0.00	16.90	3	1,055	0.28%
2023/04/11	4	16.96	0	0.00	16.85	4	1,032	0.39%
2023/04/10	5	16.65	0	0.00	16.90	5	997	0.50%
2023/04/07	2	16.70	2.3	16.59	16.65	-0.3	965	-0.03%
2023/04/06	22	15.62	3	16.37	16.40	19	922	2.06%
2023/03/31	0	0.00	4	15.20	15.45	-4	855	-0.47%
2023/03/30	0	0.00	20	14.95	15.05	-20	827	-2.42%
2023/03/29	2	14.95	0	0.00	15.00	2	816	0.25%
2023/03/28	1	15.20	2	15.00	15.00	-1	812	-0.12%
2023/03/27	2	15.30	2	15.25	15.20	0	793	0.00%
2023/03/24	0.2	14.80	0	0.00	14.95	0.2	779	0.03%
2023/03/23	2	14.90	1	14.75	14.80	1	779	0.13%
2023/03/22	5	14.96	1	14.90	14.90	4	767	0.52%
2023/03/21	1	15.25	1.5	15.02	15.10	-0.5	740	-0.07%
2023/03/20	6	14.77	0	0.00	14.85	6	705	0.85%
2023/03/17	2	14.70	58	14.76	14.75	-56	707	-7.92%
2023/03/16	0	0.00	10.2	14.30	14.15	-10.2	668	-1.52%
2023/03/15	0	14.20	11	14.30	14.35	-11	653	-1.68%
2023/03/13	0	14.02	0	0.00	14.10	0	686	0.00%
2023/03/10	0	14.13	0	0.00	14.15	0	692	0.00%
2023/03/09	0	14.30	0	0.00	14.25	0	686	0.00%
2023/03/07	1	14.20	6	14.28	14.35	-5	682	-0.73%
2023/03/06	0	0.00	20	14.27	14.20	-20	691	-2.89%
2023/03/03	0	0.00	24.5	14.01	13.95	-24.5	680	-3.60%
2023/03/02	0	0.00	2	14.00	13.90	-2	650	-0.31%
2023/03/01	1	13.60	2	13.65	13.75	-1	640	-0.16%
2023/02/23	0	0.00	1	13.40	13.30	-1	602	-0.17%
2023/02/22	0	13.20	0	0.00	13.35	0	601	0.00%
2023/02/21	0	0.00	1	13.25	13.30	-1	604	-0.17%
2023/02/20	0	13.03	0	0.00	13.10	0	592	0.00%
2023/02/17	0	0.00	2	13.00	13.00	-2	592	-0.34%
2023/02/14	0	13.10	0	0.00	13.10	0	591	0.00%
2023/02/07	0.3	13.10	0	0.00	13.05	0.3	598	0.05%
2023/02/06	0	13.15	0	0.00	13.05	0	594	0.00%
2023/02/03	0	0.00	1	13.20	13.10	-1	594	-0.17%
2023/02/02	1	13.15	0	0.00	13.20	1	594	0.17%
2023/02/01	0	0.00	0.7	13.20	13.10	-0.7	597	-0.13%
2023/01/16	0	13.00	0	0.00	13.05	0	599	0.00%
2023/01/13	2.2	12.74	0	0.00	12.70	2.2	594	0.36%
2023/01/04	0	0.00	2	13.30	13.40	-2	580	-0.34%
2022/12/19	0	0.00	1	13.10	13.05	-1	594	-0.17%
2022/12/15	0	13.60	18	13.56	13.30	-18	588	-3.06%
2022/12/12	0	0.00	3	13.75	13.80	-3	583	-0.51%
2022/12/09	1	13.70	0	0.00	13.70	1	575	0.17%
2022/12/06	0	0.00	0.1	13.70	13.70	-0.1	550	-0.01%
2022/12/05	0	0.00	15.3	13.96	13.75	-15.3	540	-2.83%
2022/12/02	0	0.00	0.2	13.27	13.40	-0.2	493	-0.03%
2022/11/30	0	0.00	3	13.15	13.15	-3	464	-0.65%
2022/11/29	0	0.00	4.6	13.09	13.10	-4.6	453	-1.02%
2022/11/28	5	13.03	2	13.10	13.10	3	437	0.69%
2022/11/25	0	0.00	2	12.72	12.70	-2	408	-0.50%
2022/11/24	0	0.00	0.1	12.35	12.30	-0.1	380	-0.01%
2022/11/22	0	0.00	2.3	12.34	12.35	-2.3	385	-0.59%
2022/11/21	0	0.00	1	12.25	12.25	-1	407	-0.25%
2022/11/18	0	0.00	0.1	12.25	12.20	-0.1	411	-0.01%
2022/11/16	0.2	12.25	0	0.00	12.15	0.2	408	0.05%
2022/11/14	1	12.25	0	0.00	12.30	1	407	0.25%
2022/11/07	1	12.30	0	0.00	12.35	1	415	0.24%
2022/10/31	0	0.00	1	12.10	12.10	-1	449	-0.22%
2022/10/28	0	0.00	1	12.10	12.05	-1	450	-0.22%
2022/10/26	1	12.10	0	0.00	12.15	1	448	0.22%
2022/10/25	0.5	12.10	0	0.00	12.15	0.5	447	0.11%
2022/10/19	0.2	12.35	0	0.00	12.25	0.2	434	0.05%
2022/10/18	6	12.30	0	0.00	12.25	6	432	1.39%
2022/10/07	0.3	12.35	0	0.00	12.50	0.3	419	0.07%
2022/10/05	1	12.30	1	12.35	12.30	0	429	0.00%
2022/10/03	0.7	12.55	0	0.00	12.45	0.7	436	0.17%
2022/09/30	1	12.45	0.8	12.35	12.55	0.2	437	0.05%
2022/09/28	5	12.30	0	0.00	12.30	5	443	1.13%
2022/09/26	1	12.65	0	0.00	12.50	1	443	0.23%
2022/09/23	1	12.95	1	12.85	12.75	0	454	0.00%
2022/09/22	1	12.75	4	12.95	12.95	-3	465	-0.64%
2022/09/21	3	13.20	3	12.90	12.80	0	465	0.00%
2022/09/19	2	12.93	0	0.00	12.90	2	452	0.44%
2022/09/16	0	0.00	4	12.95	12.90	-4	452	-0.88%
2022/09/13	0	0.00	3	12.95	12.80	-3	463	-0.65%
2022/09/08	25	12.05	0	0.00	12.30	25	461	5.41%
2022/08/31	15	12.35	0	0.00	12.35	15	583	2.57%
2022/08/30	0.2	12.40	0	0.00	12.45	0.2	585	0.03%
2022/08/26	0	0.00	42	13.15	13.10	-42	579	-7.24%
2022/08/25	0	0.00	15	13.00	13.00	-15	557	-2.69%
2022/08/24	1	13.00	0	0.00	12.95	1	555	0.18%
2022/08/18	0	0.00	5	12.85	12.90	-5	569	-0.88%
2022/08/17	1	12.90	0	0.00	12.85	1	570	0.18%
2022/08/16	0	0.00	0	12.95	12.95	0	572	0.00%
2022/08/12	4	12.50	1	12.50	12.65	3	582	0.51%
2022/08/05	1	11.65	0	0.00	11.70	1	636	0.16%
2022/08/02	0	0.00	1	11.50	11.55	-1	740	-0.14%
2022/07/29	0	0.00	2	11.45	11.55	-2	796	-0.25%
2022/07/22	20	11.55	0	0.00	11.50	20	852	2.35%
2022/07/20	3	11.55	0	0.00	11.40	3	896	0.33%
2022/07/18	1	11.30	0	0.00	11.40	1	944	0.11%
2022/07/14	16	11.40	0	11.45	11.45	16	1,106	1.44%
2022/07/08	0	11.55	0	0.00	11.45	0	1,829	0.00%
2022/07/06	0	0.00	1	11.50	11.20	-1	1,833	-0.05%
2022/07/04	1	11.45	0	0.00	11.45	1	1,841	0.05%
2022/06/30	36	12.01	5	11.95	12.00	31	1,886	1.64%
2022/06/21	9	12.53	0	0.00	12.70	9	1,944	0.46%
2022/06/17	2	12.65	0	0.00	12.60	2	1,945	0.10%
2022/06/16	10	12.70	0	0.00	12.70	10	1,949	0.51%
2022/06/14	25	12.85	0	0.00	12.95	25	1,962	1.27%
2022/06/13	0	0.00	10	13.05	12.95	-10	1,960	-0.51%
2022/06/10	20	13.30	10	13.15	13.15	10	1,961	0.51%
2022/06/09	14	13.05	0	0.00	13.05	14	1,881	0.74%
2022/06/08	12	13.10	0	0.00	13.10	12	1,879	0.64%
2022/06/06	6	13.08	0	0.00	13.05	6	1,896	0.32%
2022/06/02	0	0.00	2	13.10	13.10	-2	1,928	-0.10%
2022/06/01	20	13.10	0	0.00	13.05	20	1,962	1.02%
2022/05/23	1	13.15	1	13.15	13.15	0	2,108	0.00%
2022/05/20	0	0.00	1	12.85	13.05	-1	2,140	-0.05%
2022/05/19	1	12.70	0	0.00	12.65	1	2,146	0.05%
2022/05/18	0	0.00	0	12.90	12.80	0	2,191	0.00%
2022/05/16	1	12.65	4	12.53	12.50	-3	2,314	-0.13%
2022/05/13	14	12.60	0	0.00	12.80	14	2,335	0.60%
2022/05/12	38	12.87	0	0.00	12.80	38	2,318	1.64%
2022/05/11	1	13.35	0	0.00	13.25	1	2,275	0.04%
2022/05/10	0	0.00	1	13.40	13.55	-1	2,297	-0.04%
2022/05/06	30	13.65	1	13.95	13.95	29	2,386	1.21%
2022/05/05	25	13.73	0	0.00	13.85	25	2,377	1.05%
2022/05/03	0	13.68	0	0.00	13.50	0	2,380	0.00%
2022/04/29	35	13.71	0	0.00	13.70	35	2,397	1.46%
2022/04/27	0	0.00	50	13.50	13.80	-50	2,437	-2.05%
2022/04/26	0	0.00	2	13.75	13.85	-2	2,432	-0.08%
2022/04/25	36	13.75	2	13.45	13.45	34	2,454	1.39%
2022/04/22	2	13.93	1	13.90	13.90	1	2,443	0.04%
2022/04/21	15	13.90	0	0.00	14.00	15	2,464	0.61%
2022/04/20	0	0.00	87.1	13.94	13.90	-87.1	2,447	-3.56%
2022/04/19	5	13.55	22	13.53	13.60	-17	2,336	-0.73%
2022/04/18	17	13.29	26	13.23	13.40	-9	2,364	-0.38%
2022/04/15	47	13.25	20	13.15	13.30	27	2,361	1.14%
2022/04/14	120.4	14.00	102	13.98	13.50	18.4	2,352	0.78%	大買/大賣/
2022/04/12	1	13.55	0	0.00	13.60	1	1,817	0.06%
2022/04/11	5	13.59	1	13.65	13.65	4	1,849	0.22%
2022/04/08	10	13.60	0	0.00	13.65	10	1,900	0.53%
2022/04/07	3	13.97	21	13.55	13.50	-18	1,995	-0.90%
2022/04/06	2	13.95	1	13.95	14.00	1	2,079	0.05%
2022/03/31	20	13.65	0	0.00	13.65	20	3,650	0.55%
2022/03/30	0	0.00	5	13.85	13.65	-5	3,665	-0.14%
2022/03/25	10	13.70	0	0.00	13.70	10	3,704	0.27%
2022/03/24	0	0.00	38	13.65	13.70	-38	3,726	-1.02%
2022/03/23	0	0.00	2	13.45	13.50	-2	3,749	-0.05%
2022/03/21	20	13.20	0	0.00	13.25	20	3,868	0.52%
2022/03/18	20	13.05	0	0.00	13.15	20	3,963	0.50%
2022/03/17	1.3	13.21	10	13.20	13.20	-8.7	4,204	-0.21%
2022/03/16	1	13.15	0	0.00	13.15	1	4,287	0.02%
2022/03/15	0	0.00	6	13.20	13.10	-6	4,464	-0.13%
2022/03/14	3	13.35	0	0.00	13.40	3	4,653	0.06%
2022/03/11	3	13.35	0	0.00	13.35	3	5,455	0.05%
2022/03/10	0	0.00	20	13.40	13.35	-20	5,656	-0.35%
2022/03/09	15	13.17	0	0.00	13.25	15	5,652	0.27%
2022/03/08	4.1	13.00	0	0.00	13.00	4.1	5,672	0.07%
2022/03/07	23	13.33	6	13.40	13.25	17	5,648	0.30%
2022/03/04	22	13.62	0	0.00	13.65	22	5,625	0.39%
2022/03/03	10	13.75	0	0.00	13.65	10	5,628	0.18%
2022/03/02	5	13.60	0	0.00	13.70	5	5,651	0.09%
2022/03/01	4	13.90	0	0.00	13.85	4	5,652	0.07%
2022/02/25	10	13.70	25.1	13.90	13.90	-15.1	5,645	-0.27%
2022/02/24	18	13.49	18	13.44	13.35	0	5,612	0.00%
2022/02/23	3	13.83	13	13.80	13.80	-10	5,578	-0.18%
2022/02/22	28	13.54	8	13.90	13.80	20	5,575	0.36%
2022/02/21	1	13.70	0.1	13.81	13.80	0.9	5,544	0.02%
2022/02/18	0	0.00	71.2	13.80	13.80	-71.2	5,541	-1.28%
2022/02/17	83	13.69	84	13.92	13.60	-1	5,508	-0.02%
2022/02/16	1	13.60	24	13.80	13.75	-23	5,440	-0.42%
2022/02/15	12.2	13.46	8.2	13.52	13.45	3.9	5,392	0.07%
2022/02/14	2	13.10	0	0.00	13.30	2	5,371	0.04%
2022/02/11	1.2	13.48	0	0.00	13.40	1.2	5,399	0.02%
2022/02/10	1	13.30	18	13.35	13.45	-17	5,391	-0.32%
2022/02/09	2	13.50	1	13.40	13.50	1	5,374	0.02%
2022/02/08	4	13.00	26	13.40	13.40	-22	5,349	-0.41%
2022/02/07	0.3	12.85	1	12.65	12.85	-0.7	5,319	-0.01%
2022/01/26	28.3	12.34	0	0.00	12.35	28.3	5,311	0.53%
2022/01/24	2.3	12.41	2	12.35	12.45	0.2	5,379	0.00%
2022/01/21	17	12.66	0	0.00	12.40	17	5,374	0.32%
2022/01/20	0	0.00	0.2	12.60	12.65	-0.2	5,365	0.00%
2022/01/19	0	0.00	1	12.50	12.45	-1	5,359	-0.02%
2022/01/18	27	12.59	1	12.70	12.60	26	5,362	0.48%
2022/01/17	0	0.00	0.2	12.20	12.35	-0.2	5,334	0.00%
2022/01/13	7	12.36	0	0.00	12.25	7	5,345	0.13%
2022/01/11	31	12.51	7	12.45	12.35	24	5,348	0.45%
2022/01/10	12	12.89	10	12.85	12.80	2	5,319	0.04%
2022/01/07	8	12.76	2.2	12.82	12.75	5.8	5,319	0.11%
2022/01/06	10	13.10	1	13.25	13.10	9	5,308	0.17%
2022/01/05	30	13.26	0	0.00	13.10	30	5,345	0.56%
2022/01/04	3	13.35	0	0.00	13.35	3	5,317	0.06%
2022/01/03	7	13.35	0	0.00	13.40	7	5,325	0.13%
2021/12/30	66	13.68	6.3	13.63	13.60	59.7	5,316	1.12%
2021/12/29	86	13.89	47.1	13.89	13.90	38.9	5,248	0.74%
2021/12/28	72.3	14.05	46	14.00	13.90	26.3	5,230	0.50%
2021/12/27	19	13.84	21	14.29	14.50	-2	4,821	-0.04%
2021/12/24	23	13.28	0	0.00	13.20	23	3,754	0.61%
2021/12/23	53	13.18	9.1	13.11	13.30	43.9	3,794	1.16%
2021/12/22	37	13.24	0	0.00	13.05	37	3,830	0.97%
2021/12/21	4	13.10	1.2	13.06	13.10	2.8	3,868	0.07%
2021/12/20	1	13.25	0	0.00	13.05	1	4,022	0.02%
2021/12/17	1	13.00	3	13.00	13.00	-2	4,037	-0.05%
2021/12/16	1	13.20	7	13.28	13.20	-6	4,003	-0.15%
2021/12/15	10	13.60	0.1	13.65	13.50	9.9	3,955	0.25%
2021/12/14	18	13.85	28	13.46	13.50	-10	3,896	-0.26%
2021/12/13	31.1	13.68	10.5	13.76	13.90	20.5	3,823	0.54%
2021/12/10	11	13.18	33	13.26	13.50	-22	3,625	-0.61%
2021/12/09	59	13.35	39	13.41	13.15	20	3,620	0.55%
2021/12/08	75	13.05	67.4	13.05	13.30	7.6	3,532	0.22%
2021/12/07	119.4	13.14	99	13.37	13.00	20.4	3,342	0.61%	大買/
2021/12/06	41	11.95	142	12.13	12.50	-101	2,542	-3.97%	大賣/鉅額交易
2021/12/03	1.1	11.41	0	0.00	11.40	1.1	2,355	0.05%
2021/12/02	61	11.28	0	0.00	11.25	61	2,360	2.58%
2021/12/01	10	11.30	0	0.00	11.35	10	2,361	0.42%
2021/11/30	1	11.35	0	0.00	11.25	1	2,390	0.04%
2021/11/29	0.5	11.50	0	0.00	11.35	0.5	2,435	0.02%
2021/11/26	4	11.44	21	11.60	11.45	-17	2,464	-0.69%
2021/11/24	0	0.00	1	11.65	11.65	-1	2,499	-0.04%
2021/11/23	2	11.73	0	0.00	11.55	2	2,499	0.08%
2021/11/19	1	11.95	1	11.75	11.85	0	2,576	0.00%
2021/11/18	2	11.80	0	0.00	11.80	2	2,698	0.07%
2021/11/16	6	11.50	5	11.53	11.55	1	2,742	0.04%
2021/11/15	0	0.00	2	11.63	11.65	-2	2,786	-0.07%
2021/11/11	1	11.90	1	11.85	11.80	0	2,934	0.00%
2021/11/10	11	11.86	18	11.96	11.90	-7	3,065	-0.23%
2021/11/08	75	11.38	14	11.35	11.30	61	3,026	2.02%
2021/11/05	1	11.80	0.1	11.80	11.80	0.9	3,055	0.03%
2021/11/04	1	11.90	0	0.00	11.80	1	3,026	0.03%
2021/11/03	5	11.86	5	11.90	11.95	0	3,049	0.00%
2021/11/02	10	11.80	1	11.80	11.80	9	3,042	0.30%
2021/11/01	4	12.03	4	11.89	11.90	0	3,026	0.00%
2021/10/29	1	11.65	1	11.65	11.60	0	2,961	0.00%
2021/10/28	0	0.00	1	11.80	11.75	-1	2,945	-0.03%
2021/10/27	0	0.00	1	11.60	11.75	-1	2,930	-0.03%
2021/10/26	2	11.65	0	0.00	11.60	2	2,936	0.07%
2021/10/25	0	0.00	10	11.45	11.45	-10	2,928	-0.34%
2021/10/22	12	11.43	5	11.30	11.30	7	2,953	0.24%
2021/10/21	1	11.50	0.5	11.40	11.45	0.5	3,072	0.02%
2021/10/19	3	11.28	0	0.00	11.35	3	3,307	0.09%
2021/10/18	0	0.00	1	11.25	11.30	-1	3,310	-0.03%
2021/10/14	8	11.13	1	11.15	11.10	7	3,361	0.21%
2021/10/13	0	0.00	6	11.43	11.30	-6	3,330	-0.18%
2021/10/12	4	12.05	12	11.85	11.85	-8	3,271	-0.24%
2021/10/08	3	12.30	1.2	12.32	12.25	1.8	3,256	0.06%
2021/10/07	1	12.45	0	0.00	12.45	1	3,218	0.03%
2021/10/06	1	11.85	0	0.00	11.85	1	3,178	0.03%
2021/10/05	13	12.54	13	12.27	12.10	0	3,152	0.00%
2021/10/04	6	12.32	10	12.10	12.20	-4	3,049	-0.13%
2021/10/01	0	0.00	1.1	11.85	11.80	-1.1	2,977	-0.04%
2021/09/30	0	0.00	5	12.46	12.40	-5	2,924	-0.17%
2021/09/29	8	12.42	8	12.41	12.50	0	2,866	0.00%
2021/09/28	3	12.30	5	12.23	12.50	-2	2,822	-0.07%
2021/09/27	9.1	12.25	11	12.16	12.30	-1.9	2,772	-0.07%
2021/09/24	1	11.75	2	11.75	11.75	-1	2,603	-0.04%
2021/09/23	0	0.00	1.2	11.24	11.30	-1.2	2,557	-0.05%
2021/09/22	0	0.00	8	11.18	11.20	-8	2,549	-0.31%
2021/09/17	2	11.50	0	0.00	11.55	2	2,527	0.08%
2021/09/16	1	11.65	3	11.53	11.45	-2	2,523	-0.08%
2021/09/15	12.2	11.95	6	11.65	11.65	6.2	2,498	0.25%
2021/09/14	14	11.83	5	11.90	12.00	9	2,439	0.37%
2021/09/13	8	11.79	5	11.65	11.80	3	2,356	0.13%
2021/09/10	0	0.00	10	11.25	11.40	-10	2,267	-0.44%
2021/09/09	1	11.05	1	11.15	11.25	0	2,262	0.00%
2021/09/08	1	11.25	2	11.00	11.00	-1	2,257	-0.04%
2021/09/07	12	11.21	7	11.29	11.25	5	2,242	0.22%
2021/09/06	4	11.69	53	11.57	11.40	-49	2,234	-2.19%
2021/09/03	1	11.35	42	11.55	11.60	-41	2,219	-1.85%
2021/09/02	21	11.68	53	11.78	11.35	-32	2,186	-1.46%
2021/09/01	51	11.60	43.1	11.67	11.65	7.9	2,132	0.37%
2021/08/31	11	11.41	20	11.40	11.50	-9	2,097	-0.43%
2021/08/30	85	11.52	5	11.45	11.50	80	2,091	3.83%
2021/08/27	11	11.15	2	11.20	11.20	9	2,041	0.44%
2021/08/26	5	11.34	2	11.20	11.25	3	2,042	0.15%
2021/08/25	25	11.14	8	11.11	11.15	17	1,951	0.87%
2021/08/24	30	11.21	23	11.20	11.20	7	1,945	0.36%
2021/08/23	6	10.98	3	10.97	11.05	3	1,810	0.17%
2021/08/20	22	11.16	5	11.24	10.80	17	1,804	0.94%
2021/08/19	10	11.46	2.2	11.44	11.35	7.8	1,750	0.45%
2021/08/18	10	11.38	31	11.38	11.60	-21	1,693	-1.24%
2021/08/17	18	11.42	27	11.34	11.15	-9	1,620	-0.56%
2021/08/16	32	11.52	35	11.50	11.70	-3	1,535	-0.20%
2021/08/12	3	11.02	0	0.00	11.05	3	1,395	0.22%
2021/08/11	1	11.30	9.3	11.22	11.05	-8.3	1,390	-0.60%
2021/08/10	1	10.60	1	10.75	10.70	0	1,339	0.00%
2021/08/05	14	11.00	2	11.00	11.00	12	1,366	0.88%
2021/08/04	5	10.90	1	10.95	10.95	4	1,419	0.28%
2021/08/03	12	10.78	2	10.75	10.90	10	1,449	0.69%
2021/08/02	1	10.80	5	10.90	10.80	-4	1,456	-0.27%
2021/07/30	0	0.00	6	10.98	10.95	-6	1,463	-0.41%
2021/07/29	5	10.55	1	10.70	10.75	4	1,459	0.27%
2021/07/28	2	10.50	12.3	10.41	10.50	-10.3	1,469	-0.70%
2021/07/27	60.2	10.96	2.4	10.85	10.75	57.8	1,474	3.92%
2021/07/26	40.2	11.57	25	11.50	11.35	15.2	1,380	1.10%
2021/07/23	10	11.21	17	11.26	11.40	-7	1,395	-0.50%
2021/07/22	2	10.48	0	0.00	10.40	2	1,330	0.15%
2021/07/21	25	10.65	1	10.55	10.35	24	1,406	1.71%
2021/07/16	1	10.05	10	10.05	10.05	-9	1,680	-0.54%
2021/07/15	2	10.00	0	0.00	10.10	2	1,980	0.10%
2021/07/13	19	9.92	0	0.00	9.85	19	2,151	0.88%
2021/07/12	0.3	9.99	0	0.00	9.98	0.3	2,172	0.01%
2021/07/09	0	0.00	1	10.00	10.00	-1	2,181	-0.05%
2021/07/08	0	9.95	0	0.00	10.00	0	2,196	0.00%
2021/07/07	1	9.95	0.1	10.05	9.98	0.9	2,219	0.04%
2021/07/06	0	0.00	1	9.96	9.99	-1	2,252	-0.04%
2021/07/05	1	10.05	0	0.00	10.05	1	2,280	0.04%
2021/07/02	0	0.00	1	10.00	10.00	-1	2,287	-0.04%
2021/06/30	0.2	9.99	0	0.00	9.99	0.2	2,312	0.01%
2021/06/29	11	9.95	0	0.00	9.92	11	2,324	0.47%
2021/06/28	1	9.97	0	0.00	9.99	1	2,333	0.04%
2021/06/25	5	10.04	0	0.00	9.99	5	2,345	0.21%
2021/06/22	0.1	9.84	0	0.00	9.84	0.1	2,420	0.00%
2021/06/21	0	0.00	3.1	9.75	9.78	-3.1	2,425	-0.13%
2021/06/09	2	10.03	0	0.00	9.99	2	2,497	0.08%
2021/06/04	0.1	10.39	5	10.35	10.20	-4.9	2,493	-0.20%
2021/06/02	1	10.30	0	0.00	10.20	1	2,501	0.04%
2021/05/17	5.1	9.30	1	9.53	9.20	4.1	2,584	0.16%
2021/05/12	0	0.00	18	10.90	10.30	-18	2,595	-0.69%
2021/05/11	0	0.00	7	11.39	11.10	-7	2,544	-0.28%
2021/05/10	2	11.50	1	11.45	11.45	1	2,515	0.04%
2021/05/07	0	0.00	10	11.40	11.45	-10	2,508	-0.40%
2021/05/05	0	0.00	3.9	11.58	11.35	-3.9	2,480	-0.16%
2021/05/03	0	0.00	2	11.63	11.55	-2	2,423	-0.08%
2021/04/29	8	12.19	7	12.20	11.90	1	2,391	0.04%
2021/04/27	1	11.70	0	0.00	11.80	1	2,167	0.05%
2021/04/26	7	11.76	0	0.00	11.70	7	2,085	0.34%
2021/04/23	1	12.15	6	11.80	11.85	-5	2,081	-0.24%
2021/04/22	23	11.88	11	12.00	11.70	12	2,048	0.59%
2021/04/21	29	12.00	2	12.20	11.80	27	1,783	1.51%
2021/04/20	0	0.00	11	11.70	12.25	-11	1,492	-0.74%
2021/04/19	4	11.20	3	11.15	11.15	1	1,384	0.07%
2021/04/16	0.2	10.80	0	0.00	10.95	0.2	1,346	0.01%
2021/04/15	1	10.65	2	10.65	10.65	-1	1,335	-0.07%
2021/04/14	3	10.42	0	0.00	10.30	3	1,347	0.22%
2021/04/13	5	10.58	0	0.00	10.40	5	1,370	0.36%
2021/04/12	1	10.65	10	10.60	10.60	-9	1,362	-0.66%
2021/04/09	10	10.90	0	0.00	10.90	10	1,359	0.74%
2021/04/08	0	0.00	3	10.87	10.95	-3	1,405	-0.21%
2021/04/07	0	0.00	2	10.85	10.75	-2	1,828	-0.11%
2021/04/06	2	10.65	0	0.00	10.65	2	1,822	0.11%
2021/04/01	0	0.00	10	10.65	10.70	-10	1,863	-0.54%
2021/03/31	1	10.85	0	0.00	10.75	1	2,168	0.05%
2021/03/30	0	10.95	0.1	10.85	10.85	-0.1	2,175	-0.01%
2021/03/29	1	10.90	0.5	10.85	10.85	0.5	2,181	0.02%
2021/03/25	0.1	10.50	0	0.00	10.55	0.1	2,229	0.00%
2021/03/23	0.1	10.70	0	0.00	10.50	0.1	2,282	0.00%
2021/03/22	0	0.00	1	10.65	10.75	-1	2,331	-0.04%
2021/03/18	1	10.50	30.7	10.57	10.65	-29.7	2,527	-1.18%
2021/03/17	1	10.50	1	10.50	10.45	0	2,508	0.00%
2021/03/15	0	0.00	3	10.35	10.25	-3	2,563	-0.12%
2021/03/12	10	10.35	0.5	10.15	10.25	9.5	2,594	0.37%
2021/03/05	0	0.00	1	10.25	10.35	-1	2,922	-0.03%
2021/03/04	3	10.15	0	10.20	10.30	3	2,969	0.10%
2021/03/03	0	0.00	3	10.05	10.15	-3	3,048	-0.10%
2021/02/25	3	10.30	7	10.19	10.25	-4	3,281	-0.12%
2021/02/18	0	0.00	8	10.08	10.10	-8	3,299	-0.24%
2021/02/17	0	0.00	2	10.00	9.97	-2	3,287	-0.06%
2021/02/05	0	0.00	1	10.00	9.99	-1	3,335	-0.03%
2021/02/04	1.4	10.13	8	10.27	9.99	-6.6	3,344	-0.20%
2021/02/03	1	9.46	1.5	10.08	10.10	-0.5	3,262	-0.01%
2021/02/02	5	9.59	0	0.00	9.56	5	3,253	0.15%
2021/01/29	10	9.40	0	0.00	9.35	10	3,254	0.31%
2021/01/28	0	0.00	7	9.47	9.43	-7	3,265	-0.21%
2021/01/25	1	9.56	0	0.00	9.64	1	3,289	0.03%
2021/01/21	0	0.00	2	9.70	9.50	-2	3,282	-0.06%
2021/01/14	1	10.45	0	0.00	10.30	1	3,213	0.03%
2021/01/12	1	10.90	10	10.65	10.50	-9	3,191	-0.28%
2021/01/08	0	0.00	1	11.00	11.05	-1	3,146	-0.03%
2021/01/06	0.8	11.05	1	11.15	11.10	-0.2	3,149	-0.01%
2021/01/04	1	11.45	2	11.45	11.30	-1	3,102	-0.03%
2020/12/31	11	11.51	4	11.60	11.50	7	3,095	0.23%
2020/12/30	46	11.66	23	12.01	12.05	23	3,035	0.76%
2020/12/29	0	0.00	4	11.55	11.40	-4	2,633	-0.15%
2020/12/28	3.1	11.37	5	11.36	11.45	-1.9	2,632	-0.07%
2020/12/25	9	11.41	10	11.54	11.35	-1	2,659	-0.04%
2020/12/24	3	11.17	1	11.20	11.10	2	2,440	0.08%
2020/12/23	2	11.15	2	11.13	11.10	0	2,440	0.00%
2020/12/22	6	11.43	25	11.46	11.05	-19	2,471	-0.77%
2020/12/21	11	11.13	1	11.05	11.05	10	2,464	0.41%
2020/12/18	1	11.25	1	11.20	11.20	0	2,515	0.00%
2020/12/17	0	0.00	1	11.60	11.40	-1	2,532	-0.04%
2020/12/16	0	0.00	1	11.65	11.55	-1	2,571	-0.04%
2020/12/15	8	11.51	11.5	11.55	11.65	-3.5	2,627	-0.13%
2020/12/11	2	11.20	2	11.10	11.20	0	2,452	0.00%
2020/12/10	15	11.48	5	11.10	11.10	10	2,440	0.41%
2020/12/09	0	0.00	0.8	11.00	11.05	-0.8	2,391	-0.03%
2020/12/08	1	11.20	4	11.06	11.00	-3	2,378	-0.13%
2020/12/07	1	11.55	0	0.00	11.45	1	2,349	0.04%
2020/12/04	0	0.00	1	12.00	11.75	-1	2,329	-0.04%
2020/12/03	4	12.14	3	12.07	11.90	1	2,289	0.04%
2020/12/02	21	12.24	10.1	12.43	12.30	10.9	2,235	0.49%
2020/12/01	4	11.74	0	0.00	11.70	4	2,042	0.20%
2020/11/30	5	12.13	2	12.18	12.05	3	2,013	0.15%
2020/11/27	2	11.85	0	0.00	11.95	2	2,015	0.10%
2020/11/26	5	11.55	29	11.48	11.45	-24	1,972	-1.22%
2020/11/25	24	11.10	47.6	11.21	11.75	-23.6	1,912	-1.23%
2020/11/24	5	10.75	0	0.00	10.70	5	1,767	0.28%
2020/11/23	6.1	10.85	0	0.00	10.70	6.1	1,808	0.34%
2020/11/10	0	0.00	8	10.94	10.95	-8	1,769	-0.45%
2020/11/09	3	11.05	3	10.80	10.80	0	1,744	0.00%
2020/11/06	0	0.00	2	10.75	10.75	-2	1,728	-0.12%
2020/11/05	0	0.00	1	10.70	10.80	-1	1,733	-0.06%
2020/11/04	5	10.82	2	11.00	10.75	3	1,720	0.17%
2020/10/30	0	0.00	1	10.15	10.10	-1	1,648	-0.06%
2020/10/28	1	10.40	0	0.00	10.30	1	1,634	0.06%
2020/10/27	1	10.70	0	0.00	10.55	1	1,618	0.06%
2020/10/26	1	10.60	1	10.50	10.70	0	1,600	0.00%
2020/10/22	3	10.15	5	10.25	10.15	-2	1,579	-0.13%
2020/10/19	0	0.00	4	10.10	10.15	-4	1,584	-0.25%
2020/10/16	1	10.15	9	10.20	10.05	-8	1,586	-0.50%
2020/10/15	0	0.00	13	10.41	10.15	-13	1,588	-0.82%
2020/10/14	0	0.00	0.7	10.20	10.30	-0.7	1,573	-0.05%
2020/10/13	3	9.94	5	9.89	9.89	-2	1,570	-0.13%
2020/10/08	3	10.40	3	10.35	10.35	0	1,564	0.00%
2020/10/07	0	0.00	6	10.32	10.40	-6	1,564	-0.38%
2020/10/06	2	10.40	5	10.35	10.40	-3	1,565	-0.19%
2020/09/30	9	10.10	0	0.00	10.10	9	1,532	0.59%
2020/09/25	0	0.00	12	9.92	10.00	-12	1,570	-0.76%
2020/09/24	0	0.00	1	10.35	10.30	-1	1,551	-0.06%
2020/09/23	18	10.60	2	11.10	10.50	16	1,587	1.01%
2020/09/22	1	11.00	5	10.97	11.00	-4	1,549	-0.26%
2020/09/21	32	11.66	26	11.43	11.35	6	1,516	0.40%
2020/09/18	18	11.29	21	11.36	11.35	-3	1,454	-0.21%
2020/09/17	14	10.90	1	10.70	10.80	13	1,374	0.95%
2020/09/16	6	10.88	0	0.00	10.90	6	1,364	0.44%
2020/09/15	11	10.93	31	10.87	11.10	-20	1,322	-1.51%
2020/09/14	36	10.64	14	10.88	10.60	22	1,269	1.73%
2020/09/11	13	10.41	22	10.38	10.15	-9	1,202	-0.75%
2020/09/10	25	10.16	4	10.13	10.20	21	1,162	1.81%
2020/09/09	4	9.86	19	10.11	10.35	-15	1,089	-1.38%
2020/09/08	5	9.48	8	9.53	9.45	-3	975	-0.31%
2020/09/07	30	9.74	19	9.75	9.63	11	964	1.14%
2020/09/04	0	0.00	20	9.49	9.42	-20	965	-2.07%
2020/09/03	10	9.35	5	9.43	9.40	5	956	0.52%
2020/09/02	10	9.17	4.3	9.19	9.17	5.7	953	0.60%
2020/09/01	0	0.00	3	9.14	9.08	-3	988	-0.30%
2020/08/31	3	9.20	0	0.00	9.12	3	1,048	0.29%
2020/08/28	1	9.19	0	0.00	9.16	1	1,057	0.09%
2020/08/27	5	9.30	0	0.00	9.28	5	1,066	0.47%
2020/08/26	6	9.43	5	9.38	9.40	1	1,072	0.09%
2020/08/25	2	9.40	5	9.39	9.43	-3	1,067	-0.28%
2020/08/21	8	9.11	4	9.29	9.49	4	1,027	0.39%
2020/08/20	2	8.83	1	8.88	8.70	1	1,001	0.10%
2020/08/19	4	9.02	0	0.00	9.02	4	993	0.40%
2020/08/18	10	9.12	5	9.06	8.95	5	979	0.51%
2020/08/17	3	8.61	0	0.00	8.64	3	936	0.32%
2020/08/12	0	0.00	2	8.65	8.52	-2	945	-0.21%
2020/08/11	2	8.52	0	0.00	8.54	2	939	0.21%
2020/07/29	0	0.00	1	8.12	8.11	-1	1,163	-0.09%
2020/07/14	3	8.39	0	0.00	8.32	3	1,381	0.22%
2020/07/08	2	8.50	0	0.00	8.53	2	1,391	0.14%
2020/07/07	0	0.00	3	8.57	8.45	-3	1,374	-0.22%
2020/07/06	0	0.00	5	8.44	8.49	-5	1,370	-0.36%
2020/07/03	2	8.34	0	0.00	8.35	2	1,376	0.15%
2020/07/02	1	8.36	0	0.00	8.33	1	1,382	0.07%
2020/06/29	10	8.38	0	0.00	8.39	10	1,344	0.74%
2020/06/24	0	0.00	0.2	8.35	8.40	-0.2	1,346	-0.01%
2020/06/19	1	8.26	0	0.00	8.23	1	1,360	0.07%
2020/06/17	0	0.00	6	8.20	8.26	-6	1,328	-0.45%
2020/06/11	1	7.90	0	0.00	7.94	1	1,442	0.07%
2020/06/01	0	0.00	10	8.16	8.14	-10	1,545	-0.65%
2020/05/26	0	0.00	1	7.97	7.92	-1	1,528	-0.07%
2020/05/20	1	7.89	0	0.00	7.70	1	1,508	0.07%
2020/05/19	5	7.89	5	7.82	7.85	0	1,502	0.00%
2020/05/14	1	8.19	1	8.48	8.06	0	1,458	0.00%
2020/05/13	5	8.07	5	8.05	8.00	0	1,408	0.00%
2020/05/07	0	0.00	1	8.00	8.07	-1	1,309	-0.08%
2020/05/06	0	0.00	1	7.98	7.93	-1	1,308	-0.08%
2020/05/04	0	0.00	2	7.95	7.95	-2	1,285	-0.16%
2020/04/30	1	8.21	2	8.19	8.20	-1	1,281	-0.08%
2020/04/29	2	8.00	7	7.90	8.10	-5	1,285	-0.39%
2020/04/28	7	7.82	2	7.87	7.81	5	1,261	0.40%
2020/04/27	5	7.87	28	7.91	7.89	-23	1,284	-1.79%
2020/04/24	4	7.70	8	7.77	7.70	-4	1,275	-0.31%
2020/04/23	0	0.00	2	7.80	7.77	-2	1,259	-0.16%
2020/04/22	25	7.85	7	7.83	7.84	18	1,247	1.44%
2020/04/21	14	8.17	0	0.00	8.12	14	1,213	1.15%
2020/04/20	0	0.00	1	7.85	7.85	-1	1,111	-0.09%
2020/04/17	0	0.00	11	7.30	7.14	-11	1,097	-1.00%
2020/04/16	0	0.00	30	7.12	7.13	-30	1,086	-2.76%
2020/04/15	0	0.00	26	7.13	7.12	-26	1,084	-2.40%
2020/04/14	0	0.00	16	7.06	7.03	-16	1,085	-1.47%
2020/04/13	52	6.89	0	0.00	6.85	52	1,080	4.81%
2020/04/10	3	6.94	0	0.00	6.99	3	1,086	0.28%
2020/04/09	28	6.90	0	0.00	6.94	28	1,084	2.58%
2020/04/07	2	6.75	0	0.00	6.74	2	1,060	0.19%
2020/03/30	1	6.22	1	6.26	6.27	0	1,036	0.00%
2020/03/27	1	6.69	0	0.00	6.45	1	1,025	0.10%
2020/03/25	0	0.00	1	6.46	6.40	-1	1,010	-0.10%
2020/03/24	10	6.02	2	5.99	6.03	8	1,002	0.80%
2020/03/20	1	5.38	1	5.78	5.77	0	997	0.00%
2020/03/18	0	0.00	2	6.07	5.85	-2	927	-0.22%
2020/03/17	2	6.22	0	0.00	6.14	2	913	0.22%
2020/03/16	1	6.97	0	0.00	6.81	1	907	0.11%
2020/03/13	1	6.92	0	0.00	7.15	1	871	0.11%
2020/03/12	2	7.85	1	8.12	7.68	1	794	0.13%
2020/03/11	1	8.55	0	0.00	8.53	1	712	0.14%
2020/03/10	1	8.37	0	0.00	8.53	1	703	0.14%
2020/03/09	1	8.88	25	8.92	8.85	-24	665	-3.61%
2020/03/05	1	9.35	0	0.00	9.34	1	638	0.16%
2020/03/03	1	9.21	0	0.00	9.25	1	645	0.15%
2020/03/02	0	0.00	8	9.03	9.15	-8	657	-1.22%
2020/02/25	2	9.60	0	0.00	9.65	2	809	0.25%
2020/02/18	1	9.74	0	0.00	9.79	1	842	0.12%
2020/02/12	0	0.00	1	9.79	9.82	-1	926	-0.11%
2020/02/11	1	9.56	0	0.00	9.56	1	922	0.11%
2020/02/07	1	9.69	0	0.00	9.67	1	934	0.11%
2020/02/06	0	0.00	0.2	9.90	9.90	-0.2	936	-0.02%
2020/02/03	1	9.47	0	0.00	9.46	1	943	0.11%
2020/01/31	5	9.98	0	0.00	9.98	5	930	0.54%
2020/01/17	0	0.00	3	10.75	10.65	-3	934	-0.32%
2020/01/02	0	0.00	3	11.18	11.15	-3	1,139	-0.26%
2019/12/30	0	0.00	3	11.13	11.10	-3	1,174	-0.26%
2019/12/27	1	11.30	0	0.00	11.30	1	1,175	0.09%
2019/12/23	0	0.00	1	11.30	11.25	-1	1,247	-0.08%
2019/12/17	0	0.00	2	11.10	11.00	-2	1,374	-0.15%
2019/12/16	2	11.03	0	0.00	11.00	2	1,380	0.14%
2019/12/13	2	11.03	0	0.00	10.95	2	1,404	0.14%
2019/12/12	0	0.00	2	11.10	11.10	-2	1,469	-0.14%
2019/12/11	5	11.05	6	11.16	11.10	-1	1,472	-0.07%
2019/11/29	0	0.00	2	10.65	10.55	-2	1,549	-0.13%
2019/11/28	3	10.75	0	0.00	10.70	3	1,558	0.19%
2019/11/25	3	11.18	0	0.00	11.05	3	1,633	0.18%
2019/11/22	2	11.45	2	11.38	11.25	0	1,623	0.00%
2019/11/20	0	0.00	3	10.70	10.60	-3	1,539	-0.19%
2019/11/19	2	10.63	0	0.00	10.70	2	1,569	0.13%
2019/11/14	7	10.37	0	0.00	10.30	7	1,634	0.43%
2019/11/13	5	10.80	0	0.00	10.85	5	1,600	0.31%
2019/11/12	1	11.05	0	0.00	10.90	1	1,621	0.06%
2019/11/11	1	11.00	2	11.00	11.00	-1	1,688	-0.06%
2019/11/07	21	11.30	2	11.25	11.25	19	1,742	1.09%
2019/10/28	3	11.45	1	11.40	11.40	2	2,075	0.10%
2019/10/21	0	0.00	0.9	11.55	11.50	-0.9	2,548	-0.03%
2019/10/18	2	11.50	13	11.50	11.40	-11	2,779	-0.40%
2019/10/15	1	11.55	0	0.00	11.30	1	3,319	0.03%
2019/10/14	1	12.00	0	0.00	11.75	1	3,335	0.03%
2019/10/08	0	0.00	2	12.20	12.20	-2	3,462	-0.06%
2019/10/04	0	0.00	3	12.20	12.20	-3	3,521	-0.09%
2019/10/01	0	0.00	1	12.20	12.20	-1	3,699	-0.03%
2019/09/27	0	0.00	11	12.25	12.15	-11	3,753	-0.29%
2019/09/25	1	12.60	0	0.00	12.55	1	3,878	0.03%
2019/09/24	1	12.90	19	12.85	12.85	-18	3,880	-0.46%
2019/09/23	0	0.00	3	12.55	12.40	-3	3,816	-0.08%
2019/09/16	1	12.20	0	0.00	12.20	1	3,811	0.03%
2019/09/10	0.2	12.25	0	0.00	12.25	0.2	3,877	0.01%
2019/09/09	11	12.30	0	0.00	12.20	11	3,875	0.28%
2019/09/06	20	12.33	20.2	12.30	12.20	-0.2	3,852	-0.01%
2019/09/05	13	12.25	10.3	12.35	12.25	2.7	3,866	0.07%
2019/09/04	0	0.00	1	12.20	12.25	-1	3,929	-0.03%
2019/09/03	1	12.15	13.5	12.06	12.05	-12.5	3,940	-0.32%
2019/09/02	1	12.15	1.3	12.06	12.05	-0.3	3,954	-0.01%
2019/08/30	10	12.05	14	12.18	12.05	-4	3,972	-0.10%
2019/08/27	1	12.15	24	12.27	12.10	-23	3,972	-0.58%
2019/08/26	9	12.21	0	0.00	12.05	9	3,987	0.23%
2019/08/23	2	12.60	0	0.00	12.60	2	3,990	0.05%
2019/08/22	21	12.78	17	12.69	12.65	4	3,993	0.10%
2019/08/21	4	12.91	2	12.90	12.85	2	3,984	0.05%
2019/08/20	0	0.00	19	13.14	13.00	-19	3,984	-0.48%
2019/08/19	19	13.08	3	13.05	12.95	16	3,960	0.40%
2019/08/16	10	13.15	0	0.00	13.15	10	3,962	0.25%
2019/08/15	10	13.10	12	13.24	13.10	-2	4,001	-0.05%
2019/08/14	10	13.75	11	13.58	13.40	-1	4,003	-0.02%
2019/08/13	0	0.00	92	13.29	13.35	-92	3,976	-2.31%
2019/08/12	3	13.05	5	13.10	13.05	-2	3,981	-0.05%
2019/08/08	7	13.25	30	13.25	13.20	-23	4,008	-0.57%
2019/08/07	13	13.10	69	13.22	13.10	-56	4,091	-1.37%
2019/08/06	26	12.56	21	12.76	12.95	5	4,111	0.12%
2019/08/05	0	0.00	7	13.16	13.05	-7	4,131	-0.17%
2019/08/02	15	13.40	99	13.40	13.30	-84	4,158	-2.02%
2019/08/01	2	13.43	0	0.00	13.60	2	4,158	0.05%
2019/07/30	5	13.31	1	13.40	13.25	4	4,125	0.10%
2019/07/26	4	13.50	2	13.55	13.50	2	4,107	0.05%
2019/07/25	38	14.03	0	0.00	13.80	38	4,065	0.93%
2019/07/24	21	14.45	1	14.45	14.55	20	4,003	0.50%
2019/07/23	35	14.77	33	14.77	14.50	2	4,020	0.05%
2019/07/22	0	0.00	71	14.13	14.85	-71	3,895	-1.82%
2019/07/19	5	15.17	28	15.18	15.40	-23	3,791	-0.61%
2019/07/17	0	0.00	22	15.26	15.35	-22	3,476	-0.63%
2019/07/16	16	15.41	15	15.38	15.25	1	3,752	0.03%
2019/07/15	0	0.00	2	14.95	15.15	-2	3,774	-0.05%
2019/07/12	14	14.88	3	14.87	14.80	11	3,859	0.29%
2019/07/11	10	14.75	0	0.00	14.65	10	3,823	0.26%
2019/07/10	4	14.45	0	0.00	14.55	4	3,872	0.10%
2019/07/09	1	14.35	4	14.35	14.45	-3	3,948	-0.08%
2019/07/08	2	14.40	5	14.60	14.40	-3	3,987	-0.08%
2019/07/05	3	14.28	2	14.25	14.35	1	4,043	0.02%
2019/07/04	0	0.00	5	14.15	14.15	-5	4,074	-0.12%
2019/07/03	7	13.82	2	13.80	13.95	5	4,098	0.12%
2019/07/02	28	13.48	0	0.00	13.45	28	4,189	0.67%
2019/07/01	108	13.40	1	13.40	13.40	107	4,274	2.50%	大買/鉅額交易
2019/06/28	1	13.15	0	0.00	13.15	1	4,542	0.02%
2019/06/25	0	0.00	10	13.10	13.05	-10	4,931	-0.20%
2019/06/24	0	0.00	10	13.05	13.05	-10	4,937	-0.20%
2019/06/21	5	12.95	7	13.09	13.05	-2	4,935	-0.04%
2019/06/20	2	12.80	15	12.85	12.85	-13	4,928	-0.26%
2019/06/19	20	12.79	0	0.00	12.90	20	4,959	0.40%
2019/06/14	5	13.05	4	13.05	13.15	1	5,028	0.02%
2019/06/12	0	0.00	23	13.20	13.20	-23	5,237	-0.44%
2019/06/06	1	12.90	0	0.00	13.10	1	5,216	0.02%
2019/06/05	1	13.15	0	0.00	13.15	1	5,188	0.02%
2019/06/04	4	13.31	1	13.20	13.25	3	5,154	0.06%
2019/06/03	1	13.70	0	0.00	13.65	1	5,131	0.02%
2019/05/30	4	13.85	0	0.00	13.75	4	5,122	0.08%
2019/05/24	7	13.70	0	0.00	13.65	7	5,097	0.14%
2019/05/23	9	13.65	0	0.00	13.55	9	5,091	0.18%
2019/05/21	4	13.50	0	0.00	13.80	4	5,051	0.08%
2019/05/20	10	13.60	0	0.00	13.65	10	5,044	0.20%
2019/05/17	15	14.07	0	0.00	13.90	15	5,002	0.30%
2019/05/16	0	0.00	6	14.42	14.25	-6	4,958	-0.12%
2019/05/15	17	14.55	2	14.50	14.50	15	4,956	0.30%
2019/05/14	12	13.90	0	0.00	14.20	12	4,891	0.25%
2019/05/13	0	0.00	17	14.19	14.05	-17	4,855	-0.35%
2019/05/10	12	13.96	0	0.00	13.90	12	4,810	0.25%
2019/05/09	4	14.35	0	0.00	14.25	4	4,759	0.08%
2019/05/08	5	14.60	0	0.00	14.70	5	4,692	0.11%
2019/05/06	2	14.40	4	14.55	14.30	-2	4,579	-0.04%
2019/05/03	0	0.00	16	14.74	14.80	-16	4,536	-0.35%
2019/04/29	14	14.59	1	14.65	14.35	13	4,554	0.29%
2019/04/25	6	14.80	1	15.00	15.00	5	4,436	0.11%
2019/04/23	0	0.00	4	15.13	15.10	-4	4,256	-0.09%
2019/04/22	31	15.47	50	15.26	15.30	-19	4,162	-0.46%
2019/04/19	0	0.00	3	14.55	14.60	-3	3,811	-0.08%
2019/04/18	16	14.64	0	0.00	14.25	16	3,725	0.43%
2019/04/17	11	14.65	14	14.60	14.60	-3	3,602	-0.08%
2019/04/16	64	14.52	1	14.70	14.45	63	3,712	1.70%
2019/04/15	0	0.00	15	14.98	14.80	-15	3,606	-0.42%
2019/04/11	104	14.84	26	14.82	14.70	78	3,436	2.27%	大買/
2019/04/10	1	14.30	0	0.00	14.30	1	3,270	0.03%
2019/04/09	10	14.42	8	14.40	14.35	2	3,203	0.06%
2019/04/08	40	14.39	35	14.16	14.45	5	3,128	0.16%
2019/04/03	16	13.74	21	13.81	13.80	-5	2,915	-0.17%
2019/04/02	18	13.62	25	13.79	13.70	-7	2,832	-0.25%
2019/04/01	8	13.33	56	13.36	13.50	-48	2,536	-1.89%
2019/03/29	1	12.35	0	0.00	12.30	1	2,149	0.05%
2019/03/25	1	12.15	0	0.00	12.20	1	2,304	0.04%
2019/03/22	0	0.00	4	12.80	12.45	-4	2,290	-0.17%
2019/03/21	6	12.57	1	12.60	12.75	5	2,331	0.21%
2019/03/20	1	12.55	0	0.00	12.55	1	2,318	0.04%
2019/03/19	42	12.85	18	12.85	12.70	24	2,303	1.04%
2019/03/18	31	12.95	10	12.71	12.95	21	2,240	0.94%
2019/03/15	1	12.10	0	0.00	12.10	1	2,043	0.05%
2019/03/14	20	12.28	77	12.25	12.20	-57	2,089	-2.73%
2019/03/13	2	12.05	0	0.00	12.05	2	2,069	0.10%
2019/03/07	5	12.60	5	12.30	12.20	0	2,607	0.00%
2019/03/05	0	0.00	5	12.12	12.10	-5	2,580	-0.19%
2019/03/04	5	12.05	0	0.00	12.10	5	2,615	0.19%
2019/02/27	0	0.00	11	12.12	12.15	-11	2,612	-0.42%
2019/02/25	4	12.00	0	0.00	12.05	4	2,625	0.15%
2019/02/21	10	12.30	10	12.25	12.30	0	2,635	0.00%
2019/02/20	4	12.16	18	12.22	12.15	-14	2,689	-0.52%
2019/02/15	1	12.45	0	0.00	12.45	1	2,819	0.04%
2019/02/14	18	12.86	0	0.00	12.70	18	2,870	0.63%
2019/02/13	0	0.00	20	12.45	12.50	-20	2,884	-0.69%
2019/02/12	20	12.21	0	0.00	12.25	20	3,001	0.67%
2019/01/30	1	12.35	0	0.00	12.25	1	3,104	0.03%
2019/01/29	4	12.20	0	0.00	12.20	4	3,139	0.13%
2019/01/28	0	0.00	10	12.30	12.30	-10	3,160	-0.32%
2019/01/25	10	12.20	0	0.00	12.25	10	3,205	0.31%
2019/01/23	6	12.50	10	12.33	12.20	-4	3,268	-0.12%
2019/01/21	13	12.34	0	0.00	12.25	13	3,345	0.39%
2019/01/16	0	0.00	1	12.65	12.65	-1	3,660	-0.03%
2019/01/15	2	12.45	10	12.53	12.45	-8	3,781	-0.21%
2019/01/14	10	12.35	0	0.00	12.30	10	3,877	0.26%
2019/01/11	1	12.60	2	12.85	12.55	-1	3,987	-0.03%
2019/01/10	8	12.88	41	12.93	12.70	-33	4,105	-0.80%
2019/01/09	21	12.97	12	12.95	12.75	9	4,359	0.21%
2019/01/08	17	13.06	9	13.27	13.30	8	4,475	0.18%
2019/01/07	20	12.15	0	0.00	12.25	20	4,402	0.45%
2019/01/04	3	11.68	0	0.00	12.00	3	4,512	0.07%
2019/01/03	6	12.14	0	0.00	12.05	6	4,709	0.13%
2019/01/02	0	0.00	1	12.05	12.15	-1	4,882	-0.02%
2018/12/28	1	11.95	0	0.00	12.00	1	5,349	0.02%
2018/12/27	3	12.05	27	12.13	12.00	-24	5,498	-0.44%
2018/12/26	13	12.21	20	12.21	11.85	-7	5,541	-0.13%
2018/12/25	26	12.07	4	12.15	12.00	22	5,653	0.39%
2018/12/24	22	12.59	0	0.00	12.55	22	5,765	0.38%
2018/12/22	7	12.61	0	0.00	12.75	7	5,946	0.12%
2018/12/21	13	12.98	7	12.90	12.80	6	6,257	0.10%
2018/12/19	3	13.60	1	13.55	13.50	2	6,840	0.03%
2018/12/18	3	13.60	3	13.45	13.55	0	6,957	0.00%
2018/12/17	1	13.40	0	0.00	13.40	1	7,054	0.01%
2018/12/14	49	13.05	119	13.23	13.50	-70	7,324	-0.96%	大賣/
2018/12/13	31	13.82	15	13.87	13.75	16	7,418	0.22%
2018/12/12	21	13.90	15	13.93	13.80	6	7,457	0.08%
2018/12/11	7	13.90	8	13.71	13.75	-1	7,507	-0.01%
2018/12/10	26	13.88	10	13.85	13.80	16	7,571	0.21%
2018/12/07	35	14.01	66	14.23	14.35	-31	7,626	-0.41%
2018/12/06	49	13.90	10	13.65	13.75	39	7,711	0.51%
2018/12/05	25	14.28	6	14.28	14.15	19	7,872	0.24%
2018/12/04	37	14.53	30	14.70	14.35	7	7,985	0.09%
2018/12/03	43	15.02	22	15.06	14.45	21	8,207	0.26%
2018/11/30	8	14.08	27	14.55	14.90	-19	8,290	-0.23%
2018/11/29	12	13.78	30	13.73	13.55	-18	8,283	-0.22%
2018/11/28	30	13.45	0	0.00	13.50	30	8,436	0.36%
2018/11/27	10	13.68	10	13.60	13.45	0	8,764	0.00%
2018/11/26	5	13.40	0	0.00	13.40	5	9,134	0.05%
2018/11/23	5	13.35	0	0.00	13.30	5	9,370	0.05%
2018/11/22	4	13.60	19	13.74	13.35	-15	9,476	-0.16%
2018/11/21	10	13.80	26	13.69	13.90	-16	9,687	-0.17%
2018/11/20	1	13.75	0	0.00	13.70	1	9,990	0.01%
2018/11/19	1	13.90	7	14.15	13.95	-6	10,131	-0.06%
2018/11/16	2	14.05	6	14.37	14.10	-4	10,050	-0.04%
2018/11/15	5	13.71	2.8	13.73	13.85	2.2	9,977	0.02%
2018/11/14	11	13.82	10	13.74	13.65	1	9,971	0.01%
2018/11/13	27	13.20	15	13.22	13.80	12	9,901	0.12%
2018/11/12	7	13.78	18	13.60	13.50	-11	9,838	-0.11%
2018/11/09	6	14.16	70	14.35	14.20	-64	9,780	-0.65%
2018/11/08	5	14.35	4	14.35	14.35	1	9,627	0.01%
2018/11/07	11	12.83	10	12.65	13.05	1	9,560	0.01%
2018/11/06	3	12.80	6	13.00	12.70	-3	9,544	-0.03%
2018/11/05	12	12.67	15	12.50	12.75	-3	9,532	-0.03%
2018/11/02	11	12.91	23	12.83	12.75	-12	9,517	-0.13%
2018/11/01	14	12.71	58	12.70	12.65	-44	9,484	-0.46%
2018/10/31	19	12.37	23	12.27	12.25	-4	9,433	-0.04%
2018/10/30	94	11.70	69	11.61	12.00	25	9,395	0.27%
2018/10/29	44	12.53	16	12.52	12.40	28	9,258	0.30%
2018/10/26	99	12.75	20	13.20	12.35	79	9,196	0.86%
2018/10/25	39.5	13.57	36	13.42	13.10	3.5	9,045	0.04%
2018/10/24	35	14.54	23	14.48	14.30	12	8,893	0.13%
2018/10/23	2	14.70	34	14.70	14.45	-32	8,803	-0.36%
2018/10/22	16	14.15	5	14.20	14.35	11	8,655	0.13%
2018/10/19	21	14.63	10	14.60	14.45	11	8,552	0.13%
2018/10/18	13	14.17	8	14.15	14.40	5	8,430	0.06%
2018/10/17	30.3	14.17	33	14.13	14.10	-2.7	8,326	-0.03%
2018/10/16	31	15.03	11	15.09	14.90	20	8,054	0.25%
2018/10/15	11	15.27	2	15.55	15.50	9	7,885	0.11%
2018/10/12	20	15.34	5	15.40	15.35	15	7,796	0.19%
2018/10/11	43	15.29	30	15.26	15.00	13	7,705	0.17%
2018/10/09	12	16.45	29	16.27	16.40	-17	7,492	-0.23%
2018/10/08	35	16.10	29	15.91	16.05	6	7,309	0.08%
2018/10/05	15	15.77	30	15.66	15.80	-15	6,844	-0.22%
2018/10/04	13	15.76	3	15.88	15.75	10	6,680	0.15%
2018/10/03	17	15.74	11	16.01	15.75	6	6,624	0.09%
2018/10/02	8	15.86	3	15.95	16.00	5	6,532	0.08%
2018/10/01	19	15.44	15	15.22	16.00	4	6,393	0.06%
2018/09/28	52	15.03	60	15.24	15.50	-8	6,193	-0.13%
2018/09/27	59	16.03	57	15.99	14.40	2	5,862	0.03%
2018/09/26	22	15.69	24.3	15.73	16.00	-2.3	5,262	-0.04%
2018/09/25	11	15.49	54	15.39	15.35	-43	5,109	-0.84%
2018/09/21	19	15.20	25	15.16	15.15	-6	4,971	-0.12%
2018/09/20	40	15.26	24	15.36	14.95	16	4,894	0.33%
2018/09/19	12	13.88	12	14.58	14.90	0	4,652	0.00%
2018/09/18	3	13.60	6	13.55	13.55	-3	4,475	-0.07%
2018/09/17	21	13.80	12	13.77	13.65	9	4,419	0.20%
2018/09/14	2	13.50	10	13.35	13.35	-8	4,355	-0.18%
2018/09/13	10	13.40	10	13.70	13.40	0	4,276	0.00%
2018/09/12	52	13.36	40	13.22	13.10	12	4,196	0.29%
2018/09/11	56	12.75	31	12.71	13.05	25	4,060	0.62%
2018/09/10	3	12.85	24	12.99	12.85	-21	3,854	-0.54%
2018/09/07	96	14.92	54	14.85	14.25	42	3,692	1.14%
2018/09/06	57	15.33	74	15.18	15.80	-17	3,382	-0.50%
2018/09/05	53	14.15	53	14.26	14.40	0	3,034	0.00%
2018/09/04	63	13.93	60	13.73	14.10	3	2,866	0.10%
2018/09/03	40	13.91	26	13.76	13.95	14	2,722	0.51%
2018/08/31	52	13.36	65	13.30	13.20	-13	2,375	-0.55%
2018/08/30	29	12.44	49	12.90	13.00	-20	1,971	-1.01%
2018/08/29	67	11.41	18	11.33	11.85	49	1,733	2.83%
2018/08/28	49	11.71	40	11.85	11.60	9	1,627	0.55%
2018/08/27	71	11.33	74	11.38	11.65	-3	1,437	-0.21%
2018/08/24	25	10.11	10	10.40	10.60	15	1,121	1.34%
2018/08/22	0	0.00	10	9.70	9.62	-10	964	-1.04%
2018/08/09	0	0.00	1	9.65	9.65	-1	917	-0.11%
2018/07/24	5	9.50	5	9.45	9.36	0	895	0.00%
2018/07/23	0	0.00	1	9.31	9.36	-1	866	-0.12%
2018/07/18	5	9.42	6	9.33	9.45	-1	855	-0.12%
2018/07/13	1	9.45	1	9.39	9.30	0	828	0.00%
2018/07/12	2	9.31	0	0.00	9.36	2	828	0.24%
2018/07/05	1	9.00	0	0.00	8.99	1	795	0.13%
2018/06/28	14	9.51	14	9.46	9.70	0	767	0.00%
2018/06/26	0	0.00	2	8.97	8.97	-2	714	-0.28%
2018/06/25	3	9.10	1	9.02	9.04	2	717	0.28%
2018/06/12	4	9.24	4	9.24	9.24	0	1,158	0.00%
2018/06/11	6	9.41	6	9.20	9.20	0	1,154	0.00%
2018/06/06	0	0.00	1	9.14	9.14	-1	1,114	-0.09%
2018/06/04	9	9.21	9	9.36	9.13	0	1,116	0.00%
2018/05/28	5	8.75	5	8.69	8.71	0	1,111	0.00%
2018/05/24	0	0.00	1	8.36	8.37	-1	1,078	-0.09%
2018/05/21	1	8.41	0	0.00	8.45	1	1,151	0.09%
2018/05/17	0	0.00	4	8.22	8.26	-4	1,149	-0.35%
2018/05/16	4	8.16	0	0.00	8.13	4	1,144	0.35%
2018/05/15	0	0.00	4	8.20	8.22	-4	1,143	-0.35%
2018/05/08	4	8.07	4	8.16	8.07	0	1,130	0.00%
2018/05/03	21	7.81	21	7.91	7.95	0	1,117	0.00%
2018/04/19	0	0.00	11	8.09	8.05	-11	1,105	-1.00%
2018/04/17	11	8.01	0	0.00	7.95	11	1,105	1.00%
2018/04/13	4	8.31	0	0.00	8.26	4	1,099	0.36%
2018/04/12	2	8.51	4	8.45	8.50	-2	1,090	-0.18%
2018/04/11	0	0.00	4	8.55	8.51	-4	1,101	-0.36%
2018/04/09	15	8.55	0	0.00	8.55	15	1,159	1.29%
2018/04/03	3	8.53	2	8.43	8.43	1	1,152	0.09%
2018/03/30	0	0.00	2	8.47	8.45	-2	1,113	-0.18%
2018/03/29	1	8.54	1	8.54	8.54	0	1,109	0.00%
2018/03/28	4	8.65	2	8.51	8.52	2	1,122	0.18%
2018/03/27	5	8.67	5	8.57	8.50	0	1,121	0.00%
2018/03/26	0	0.00	2	8.50	8.42	-2	1,113	-0.18%
2018/03/23	0	0.00	5	8.58	8.50	-5	1,122	-0.45%
2018/03/22	15	8.91	15	9.05	8.79	0	1,121	0.00%
2018/03/21	0	0.00	10	8.80	8.79	-10	1,087	-0.92%
2018/03/20	0	0.00	1	9.05	9.03	-1	1,049	-0.10%
2018/03/19	15	8.29	32	8.28	8.94	-17	906	-1.88%
2018/03/16	28	8.11	4	8.14	8.13	24	666	3.60%
2018/03/15	0	0.00	2	8.15	8.16	-2	673	-0.30%
2018/03/14	9	8.19	8	8.14	8.19	1	685	0.15%
2018/03/12	14	8.09	14	8.15	8.19	0	684	0.00%
2018/03/09	0	0.00	11	8.27	8.35	-11	675	-1.63%
2018/03/08	0	0.00	3	8.41	8.42	-3	659	-0.46%
2018/03/07	13	8.32	3	8.35	8.32	10	648	1.54%
2018/03/06	10	8.22	64	8.14	8.12	-54	590	-9.14%
2018/03/05	0	0.00	1	8.05	8.03	-1	564	-0.18%
2018/03/01	10	8.20	53	8.14	8.10	-43	562	-7.64%
2018/02/27	0	0.00	1	8.07	8.10	-1	553	-0.18%
2018/02/26	21	8.07	23	8.18	8.11	-2	553	-0.36%
2018/02/23	12	8.23	447	8.23	8.13	-435	547	-79.40%	大賣/鉅額交易
2018/02/22	0	0.00	5	8.09	7.98	-5	491	-1.02%
2018/02/21	0	0.00	6	8.00	8.05	-6	484	-1.24%
2018/02/12	38	8.01	27	8.08	8.03	11	480	2.29%
2018/02/08	0	0.00	5	7.52	7.53	-5	471	-1.06%
2018/02/07	5	7.49	9	7.54	7.52	-4	470	-0.85%
2018/02/06	16	7.30	0	0.00	7.30	16	469	3.41%
2018/02/02	5	8.02	10	8.03	8.05	-5	459	-1.09%
2018/02/01	2	8.04	5	8.04	8.05	-3	479	-0.63%
2018/01/29	18	8.04	0	0.00	8.04	18	493	3.64%
2018/01/26	7	8.03	2	8.07	8.07	5	501	1.00%
2018/01/25	6	8.02	0	0.00	8.05	6	503	1.19%
2018/01/24	0	0.00	7	8.05	8.08	-7	503	-1.39%
2018/01/23	34	8.04	0	0.00	8.03	34	504	6.74%
2018/01/22	11	8.01	12	8.09	8.08	-1	508	-0.20%
2018/01/19	25	8.17	0	0.00	8.18	25	507	4.93%
2018/01/17	3	8.16	4	8.19	8.17	-1	505	-0.20%
2018/01/12	22	8.04	15	8.03	8.03	7	519	1.35%
2018/01/11	0	0.00	1	8.05	8.05	-1	519	-0.19%
2018/01/08	47	8.19	15	8.17	8.22	32	519	6.17%
2018/01/05	47	8.22	5	8.22	8.23	42	512	8.19%
2018/01/04	10	8.07	156	8.20	8.27	-146	503	-28.99%	大賣/鉅額交易
2018/01/03	56	8.06	1	8.07	8.00	55	445	12.35%
2018/01/02	6	8.17	52	8.13	8.13	-46	450	-10.22%