聯合再生 (3576)-凱基-高美館券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.05
漲跌
▼0.10
漲幅
-0.82%
成交量
8,792張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/24	5	12.25	0	0.00	12.05	5	7,698	0.06%
2024/04/23	3	12.07	0	0.00	12.15	3	7,667	0.04%
2024/04/22	1.1	12.29	3.1	12.63	12.20	-2	7,631	-0.03%
2024/04/19	3.1	12.32	19.1	12.14	12.00	-16	7,542	-0.21%
2024/04/18	3.1	12.33	12.2	12.25	12.25	-9.1	6,833	-0.13%
2024/04/17	0	0.00	6.2	12.14	11.95	-6.2	6,668	-0.09%
2024/04/15	1	11.95	0	11.95	11.90	1	6,527	0.02%
2024/04/12	3	11.87	4.4	11.96	11.85	-1.4	6,419	-0.02%
2024/04/11	38	12.50	32	12.19	12.15	6	6,314	0.10%
2024/04/10	26.2	12.04	9.5	12.33	12.50	16.7	5,971	0.28%
2024/04/09	0	11.40	0	0.00	11.40	0	5,575	0.00%
2024/04/08	1.7	11.11	0	0.00	11.40	1.7	5,524	0.03%
2024/04/02	0.5	11.35	1	11.55	11.40	-0.5	5,472	-0.01%
2024/04/01	0	11.60	32	11.55	11.55	-32	5,505	-0.58%
2024/03/29	7.2	11.70	1.1	11.75	11.55	6.1	5,513	0.11%
2024/03/28	1	11.35	21	11.28	11.40	-20	5,385	-0.37%
2024/03/27	2	11.25	0	0.00	11.25	2	5,309	0.04%
2024/03/26	3	11.55	4	11.54	11.30	-1	5,274	-0.02%
2024/03/25	0.1	11.65	15.1	11.65	11.55	-15	5,276	-0.28%
2024/03/22	1.3	11.46	0.7	11.50	11.50	0.6	5,269	0.01%
2024/03/21	25	11.52	5	11.55	11.45	20	5,203	0.38%
2024/03/20	5.2	11.02	3.7	11.28	10.95	1.5	5,035	0.03%
2024/03/19	2.2	11.25	2	11.30	11.25	0.2	4,959	0.00%
2024/03/18	2.5	11.45	5.1	11.50	11.50	-2.6	4,899	-0.05%
2024/03/15	4.8	11.50	6	11.56	11.65	-1.2	4,880	-0.02%
2024/03/14	2	11.70	5.5	11.76	11.80	-3.5	4,672	-0.07%
2024/03/13	0.2	11.80	6.2	11.94	11.80	-6	4,622	-0.13%
2024/03/12	2	12.10	0	0.00	12.10	2	4,585	0.04%
2024/03/11	3.2	12.21	9	12.21	12.30	-5.9	4,592	-0.13%
2024/03/08	13.1	11.82	14.4	11.77	11.90	-1.3	4,587	-0.03%
2024/03/07	13.2	12.01	1	11.95	11.80	12.2	4,495	0.27%
2024/03/06	1	12.10	2	12.15	12.10	-1	4,423	-0.02%
2024/03/05	1	12.10	3.1	12.07	12.05	-2.1	4,373	-0.05%
2024/03/04	0	12.30	13	12.18	12.15	-13	4,335	-0.30%
2024/03/01	2	12.40	0	0.00	12.35	2	4,316	0.05%
2024/02/29	2	12.42	10	12.27	12.40	-8	4,294	-0.19%
2024/02/27	5.3	12.19	6	12.13	12.05	-0.7	4,267	-0.02%
2024/02/26	5	12.40	10	12.60	12.35	-5	4,208	-0.12%
2024/02/23	2	12.40	1	12.50	12.25	1	4,164	0.02%
2024/02/22	4.6	12.61	27	12.55	12.50	-22.4	4,123	-0.54%
2024/02/21	2	12.90	0	0.00	12.80	2	4,167	0.05%
2024/02/20	3	12.80	0	0.00	12.75	3	4,135	0.07%
2024/02/19	1	13.05	1	13.05	12.95	0	4,117	0.00%
2024/02/16	13	13.11	4.1	12.98	13.05	8.9	4,153	0.21%
2024/02/15	11.2	12.40	0	0.00	12.60	11.2	4,117	0.27%
2024/02/05	0.1	13.00	0	0.00	12.85	0.1	4,082	0.00%
2024/02/02	4	12.98	0.6	13.15	12.85	3.4	4,070	0.08%
2024/02/01	0.9	13.10	0	0.00	13.10	0.9	4,055	0.02%
2024/01/31	1	13.05	0	0.00	12.95	1	4,117	0.02%
2024/01/30	1	12.95	0	0.00	12.95	1	4,121	0.02%
2024/01/25	3	13.25	0	0.00	13.20	3	4,229	0.07%
2024/01/24	2	13.40	0	0.00	13.40	2	4,297	0.05%
2024/01/22	33.1	13.22	1	13.20	13.20	32.1	5,090	0.63%
2024/01/19	2	13.00	0	0.00	13.00	2	5,035	0.04%
2024/01/18	6.3	13.30	0	0.00	13.25	6.3	4,714	0.13%
2024/01/17	5	13.58	0	0.00	13.45	5	4,660	0.11%
2024/01/16	3	13.90	5	14.00	13.85	-2	4,581	-0.04%
2024/01/15	6	14.30	13	14.32	14.40	-7	4,520	-0.15%
2024/01/12	3.5	13.70	0	0.00	13.60	3.5	4,397	0.08%
2024/01/11	4	13.74	2	13.75	13.75	2	4,373	0.05%
2024/01/09	1.3	13.96	1	13.85	13.85	0.3	4,479	0.01%
2024/01/08	7	14.14	2	14.15	14.10	5	4,527	0.11%
2024/01/05	7	14.19	0	0.00	14.20	7	4,543	0.15%
2024/01/04	12	14.27	0	0.00	14.25	12	4,527	0.27%
2024/01/03	6.2	14.48	13	14.45	14.35	-6.8	4,560	-0.15%
2023/12/29	0	0.00	5	14.80	14.70	-5	4,607	-0.11%
2023/12/28	10.1	14.60	1	14.60	14.75	9.1	4,615	0.20%
2023/12/27	0	0.00	5	14.53	14.65	-5	4,592	-0.11%
2023/12/26	1	14.25	1	14.20	14.25	0	4,562	0.00%
2023/12/25	1	14.10	0	0.00	14.15	1	4,559	0.02%
2023/12/22	2.1	14.33	0	0.00	14.30	2.1	4,545	0.05%
2023/12/21	1	14.45	0	0.00	14.50	1	4,537	0.02%
2023/12/20	0	0.00	1	14.75	14.60	-1	4,546	-0.02%
2023/12/19	3.1	14.43	1	14.40	14.30	2.1	4,499	0.05%
2023/12/18	0	0.00	2	14.85	14.80	-2	4,488	-0.04%
2023/12/15	3	14.83	6	14.93	14.70	-3	4,513	-0.07%
2023/12/14	3.1	14.74	4	15.11	14.65	-0.9	4,431	-0.02%
2023/12/13	0	0.00	1	14.45	14.40	-1	4,317	-0.02%
2023/12/12	6	14.40	8	14.45	14.45	-2	4,348	-0.05%
2023/12/11	3	14.67	0.3	14.55	14.55	2.7	4,335	0.06%
2023/12/08	0	14.65	1	14.80	14.80	-1	4,334	-0.02%
2023/12/07	0	0.00	1	15.05	14.85	-1	4,352	-0.02%
2023/12/06	1.1	15.15	2	15.35	15.20	-0.9	4,387	-0.02%
2023/12/05	0	14.75	9	15.12	15.20	-9	4,337	-0.21%
2023/12/04	7	14.69	23.3	14.77	14.75	-16.3	4,242	-0.39%
2023/12/01	1	14.90	9.4	14.93	14.85	-8.4	4,213	-0.20%
2023/11/29	3	14.62	0	0.00	14.70	3	4,206	0.07%
2023/11/28	4	14.84	0	0.00	14.60	4	4,219	0.09%
2023/11/27	30	14.95	0	0.00	14.85	30	4,221	0.71%
2023/11/24	1	15.00	8	15.02	15.05	-7	4,219	-0.17%
2023/11/22	1	14.75	3	14.75	14.70	-2	4,209	-0.05%
2023/11/21	0.7	14.67	1	14.90	14.80	-0.3	4,215	-0.01%
2023/11/20	2	14.60	10	14.87	14.70	-8	4,182	-0.19%
2023/11/17	5	14.20	0	0.00	14.30	5	4,071	0.12%
2023/11/15	1	13.90	9	14.00	14.30	-8	4,113	-0.19%
2023/11/14	2.5	13.75	1	13.75	13.80	1.5	4,048	0.04%
2023/11/13	10	13.81	0	0.00	13.80	10	4,063	0.25%
2023/11/10	2	14.30	1	14.45	14.10	1	4,086	0.02%
2023/11/07	1	14.80	22	14.80	14.65	-21	4,120	-0.51%
2023/11/06	3	14.90	6.6	15.10	14.90	-3.6	4,187	-0.09%
2023/11/03	0	0.00	70	14.60	14.60	-70	4,170	-1.68%
2023/11/02	5	14.60	6	14.65	14.65	-1	4,191	-0.02%
2023/11/01	78	14.70	0	0.00	14.70	78	4,296	1.82%
2023/10/31	32	15.58	11	15.07	14.90	21	4,304	0.49%
2023/10/30	42	15.25	69.1	15.27	15.40	-27.1	3,904	-0.69%
2023/10/27	1	13.95	0	0.00	14.00	1	3,577	0.03%
2023/10/26	0.5	13.95	0	13.95	13.95	0.5	3,627	0.01%
2023/10/25	0	0.00	2	14.15	14.15	-2	3,651	-0.05%
2023/10/24	2	13.80	2	13.95	13.95	0	3,686	0.00%
2023/10/20	2	13.83	3	13.78	13.80	-1	3,726	-0.03%
2023/10/19	3	14.05	0	0.00	14.10	3	3,736	0.08%
2023/10/18	0	0.00	1	14.10	14.10	-1	3,926	-0.03%
2023/10/17	3.3	13.92	0	0.00	13.75	3.3	3,902	0.08%
2023/10/16	1.2	14.09	2	14.10	14.00	-0.8	3,925	-0.02%
2023/10/13	5	14.23	1	14.25	14.10	4	3,909	0.10%
2023/10/12	4	14.38	0	0.00	14.35	4	3,974	0.10%
2023/10/11	1.5	14.33	0	0.00	14.40	1.5	4,101	0.04%
2023/10/06	0	0.00	2	14.60	14.55	-2	4,147	-0.05%
2023/10/05	0.5	14.55	5	14.53	14.65	-4.5	4,189	-0.11%
2023/10/04	0.5	14.50	1	14.35	14.25	-0.5	4,177	-0.01%
2023/10/02	0	0.00	1	14.95	14.85	-1	4,401	-0.02%
2023/09/28	0	0.00	3	14.80	14.75	-3	4,446	-0.07%
2023/09/25	2.1	14.90	0	0.00	14.85	2.1	4,579	0.05%
2023/09/22	1	14.65	0	0.00	14.65	1	4,646	0.02%
2023/09/21	3.2	14.63	5	14.65	14.60	-1.8	4,658	-0.04%
2023/09/20	11	14.93	5	15.00	14.80	6	4,742	0.13%
2023/09/19	3	15.17	0	0.00	15.10	3	4,755	0.06%
2023/09/15	4	15.44	5	15.45	15.30	-1	4,822	-0.02%
2023/09/14	1	15.30	5	15.35	15.35	-4	4,946	-0.08%
2023/09/13	0.3	15.25	0	0.00	15.25	0.3	5,030	0.01%
2023/09/12	2	15.23	2	15.30	15.20	0	5,225	0.00%
2023/09/11	2	15.48	7	15.31	15.30	-5	5,420	-0.09%
2023/09/08	10	15.74	4	15.80	15.70	6	5,451	0.11%
2023/09/07	0.1	15.95	2	15.95	15.85	-1.9	5,672	-0.03%
2023/09/06	0	0.00	4	16.05	15.95	-4	5,977	-0.07%
2023/09/05	0	0.00	3	16.15	16.15	-3	6,021	-0.05%
2023/09/04	0.1	16.20	1	16.15	16.15	-0.9	6,062	-0.01%
2023/09/01	1	16.20	1	16.25	16.20	0	6,088	0.00%
2023/08/31	3	16.23	1.4	16.33	16.45	1.6	6,112	0.03%
2023/08/29	2	15.90	5	16.00	16.05	-3	6,195	-0.05%
2023/08/28	3	15.80	8	15.71	15.75	-5	6,180	-0.08%
2023/08/25	1.2	15.82	0	0.00	15.80	1.2	6,211	0.02%
2023/08/24	0.1	15.95	2	15.85	15.80	-2	6,275	-0.03%
2023/08/23	5	15.90	5	15.95	15.85	0	6,355	0.00%
2023/08/22	4.2	15.99	8.3	16.23	15.90	-4	6,395	-0.06%
2023/08/18	1	16.20	1	16.20	16.20	0	6,415	0.00%
2023/08/17	0	0.00	11	16.03	16.20	-11	6,474	-0.17%
2023/08/16	1.3	15.91	6	15.98	16.10	-4.7	6,485	-0.07%
2023/08/14	5	16.16	3	16.10	16.10	2	6,590	0.03%
2023/08/11	1	16.55	2	16.65	16.60	-1	6,549	-0.02%
2023/08/10	6	16.63	0	0.00	16.55	6	6,538	0.09%
2023/08/09	5.2	17.00	0	0.00	17.00	5.2	6,558	0.08%
2023/08/08	2	17.08	1	17.40	17.00	1	6,657	0.02%
2023/08/07	12.1	17.03	3	17.00	17.20	9.1	6,687	0.14%
2023/08/04	5.1	17.40	0	0.00	17.30	5.1	6,604	0.08%
2023/08/02	2.2	17.63	3	17.65	17.60	-0.8	6,725	-0.01%
2023/08/01	8.1	17.76	0	0.00	17.75	8.1	6,678	0.12%
2023/07/28	11	17.99	0	0.00	17.90	11	6,790	0.16%
2023/07/27	6.1	18.03	2	18.00	18.00	4.1	6,788	0.06%
2023/07/26	0	0.00	1	17.95	17.95	-1	6,820	-0.01%
2023/07/25	6	18.05	0.8	18.05	18.05	5.2	6,812	0.08%
2023/07/24	1.1	18.15	0	0.00	18.10	1.1	6,828	0.02%
2023/07/21	0.2	18.20	13	18.28	18.60	-12.8	6,811	-0.19%
2023/07/19	2.2	18.32	2	18.48	18.05	0.2	6,766	0.00%
2023/07/17	1	18.50	4	18.45	18.55	-3	7,515	-0.04%
2023/07/14	7	17.84	4	18.05	17.95	3	8,323	0.04%
2023/07/13	13	18.10	0	0.00	18.00	13	8,462	0.15%
2023/07/12	2	18.25	3	18.40	18.25	-1	8,462	-0.01%
2023/07/11	1	18.25	0.2	18.45	18.25	0.8	8,552	0.01%
2023/07/10	8.1	18.27	5.3	18.30	18.25	2.8	9,092	0.03%
2023/07/07	7	18.89	12	18.86	18.90	-5	9,047	-0.06%
2023/07/06	18.1	19.08	10	19.00	19.00	8.1	9,020	0.09%
2023/07/05	2	19.23	12	19.48	19.15	-10	8,991	-0.11%
2023/07/04	49.4	19.31	2	19.25	19.25	47.4	8,977	0.53%
2023/07/03	1	19.45	1	19.60	19.45	0	8,963	0.00%
2023/06/30	15	19.58	9	19.52	19.60	6	8,956	0.07%
2023/06/29	5	19.30	0	0.00	19.30	5	8,985	0.06%
2023/06/28	2.2	19.52	17	19.49	19.25	-14.9	8,986	-0.17%
2023/06/27	1	19.35	0	0.00	19.30	1	8,911	0.01%
2023/06/26	2	19.20	10	19.20	19.20	-8	9,037	-0.09%
2023/06/20	1.2	19.29	6	19.55	19.30	-4.9	9,105	-0.05%
2023/06/19	3	19.20	3	19.32	19.15	0	9,048	0.00%
2023/06/16	28	19.24	53.1	19.32	19.55	-25.1	9,125	-0.28%
2023/06/15	57.3	18.87	7	18.88	18.80	50.3	9,265	0.54%
2023/06/14	10	19.05	5	19.05	19.05	5	9,371	0.05%
2023/06/13	25.1	19.02	10	19.20	19.10	15.1	9,407	0.16%
2023/06/12	24.2	19.44	65.2	19.46	19.40	-41	9,322	-0.44%
2023/06/09	1.1	20.20	38	20.25	20.25	-36.9	9,136	-0.40%
2023/06/08	0	0.00	2	20.30	20.15	-2	9,162	-0.02%
2023/06/07	1	20.25	12	20.28	20.25	-11	9,243	-0.12%
2023/06/06	1.2	20.24	17	20.24	20.20	-15.9	9,301	-0.17%
2023/06/02	14.1	20.10	18.9	20.10	20.10	-4.8	9,353	-0.05%
2023/06/01	3.1	20.07	0	0.00	20.05	3.1	9,371	0.03%
2023/05/31	0	0.00	6	20.17	20.15	-6	9,366	-0.06%
2023/05/30	2.2	20.06	1	20.05	20.05	1.2	9,329	0.01%
2023/05/29	0	0.00	1	20.25	20.30	-1	9,288	-0.01%
2023/05/26	9.1	20.08	2	20.05	20.00	7.1	9,235	0.08%
2023/05/25	1.1	20.10	20	20.20	20.10	-18.9	9,229	-0.20%
2023/05/24	3.1	20.30	4	20.40	20.40	-0.9	9,229	-0.01%
2023/05/23	2	20.00	15	20.31	20.30	-13	9,225	-0.14%
2023/05/22	12	20.09	3	20.12	20.00	9	9,203	0.10%
2023/05/19	10	20.04	5	20.15	20.00	5	9,195	0.05%
2023/05/18	12.6	20.12	2	20.08	20.05	10.6	9,159	0.12%
2023/05/17	12	20.40	0	0.00	20.30	12	9,077	0.13%
2023/05/16	1	20.30	0	0.00	20.30	1	9,031	0.01%
2023/05/15	5	20.24	1	20.35	20.20	4	9,009	0.04%
2023/05/12	12.5	19.92	3	19.93	20.00	9.5	8,930	0.11%
2023/05/11	4	20.14	2	20.10	20.15	2	8,805	0.02%
2023/05/10	0.3	20.35	0	0.00	20.35	0.3	8,752	0.00%
2023/05/09	22	20.36	8	20.34	20.35	14	8,722	0.16%
2023/05/08	7.1	20.64	1	20.60	20.60	6.1	8,575	0.07%
2023/05/05	5	20.80	1	21.35	20.75	4	8,627	0.05%
2023/05/04	0	0.00	4.2	20.87	21.05	-4.2	8,565	-0.05%
2023/05/03	2.1	20.76	1	20.90	20.75	1.1	8,616	0.01%
2023/05/02	0.1	20.95	2	21.00	20.90	-1.9	8,716	-0.02%
2023/04/28	1	20.55	0	0.00	20.75	1	8,716	0.01%
2023/04/27	1.2	20.61	0	0.00	20.50	1.2	8,757	0.01%
2023/04/26	1	20.55	2	20.70	20.70	-1	8,742	-0.01%
2023/04/25	9.5	20.69	2	20.65	20.55	7.5	8,729	0.09%
2023/04/24	9	20.96	2	21.00	20.85	7	8,652	0.08%
2023/04/21	18	21.11	2	20.95	20.90	16	8,590	0.19%
2023/04/20	40.1	21.75	2	21.50	21.45	38.1	8,196	0.46%
2023/04/19	52.5	22.05	138.1	22.14	22.35	-85.6	7,784	-1.10%	大賣/
2023/04/18	1	21.70	8	21.50	21.35	-7	6,902	-0.10%
2023/04/17	11.1	21.15	2	21.15	21.15	9.1	6,677	0.14%
2023/04/14	12	21.36	1	21.30	21.25	11	6,681	0.16%
2023/04/13	48	21.68	30.4	21.53	21.55	17.6	6,602	0.27%
2023/04/12	19	21.14	9	21.13	21.15	10	6,043	0.17%
2023/04/11	1	20.95	2	20.90	20.85	-1	6,028	-0.02%
2023/04/10	0	0.00	2	21.00	20.90	-2	6,042	-0.03%
2023/04/07	0	0.00	3	21.05	21.05	-3	6,071	-0.05%
2023/04/06	4	20.88	0	0.00	20.95	4	6,067	0.07%
2023/03/31	2	21.00	6.8	21.00	20.95	-4.8	6,075	-0.08%
2023/03/30	13	21.17	8.2	21.19	21.05	4.8	6,096	0.08%
2023/03/29	8.1	20.90	1	20.85	20.85	7.1	6,035	0.12%
2023/03/28	6	20.99	2	20.93	20.90	4	6,130	0.07%
2023/03/27	43	21.30	4	21.33	21.10	39	6,130	0.64%
2023/03/24	1	20.85	0	0.00	20.90	1	6,188	0.02%
2023/03/23	3	20.98	1	21.00	20.90	2	6,171	0.03%
2023/03/22	9	21.08	0	0.00	21.05	9	6,162	0.15%
2023/03/21	21	21.43	6	21.31	21.25	15	6,225	0.24%
2023/03/20	6	21.55	7.8	21.47	21.35	-1.8	6,484	-0.03%
2023/03/17	1	21.00	26	21.01	21.10	-25	7,125	-0.35%
2023/03/16	17	20.45	1	20.35	20.35	16	6,928	0.23%
2023/03/15	1	20.80	3	21.02	20.80	-2	6,889	-0.03%
2023/03/14	0	0.00	14	20.79	20.60	-14	6,847	-0.20%
2023/03/13	2	20.20	19.4	20.43	20.65	-17.4	6,818	-0.25%
2023/03/10	12	20.50	1	20.40	20.40	11	6,876	0.16%
2023/03/09	29	20.80	1.5	21.13	20.80	27.6	6,817	0.40%
2023/03/08	0	21.10	2	21.18	21.20	-2	6,806	-0.03%
2023/03/07	0	0.00	7	21.21	21.10	-7	6,792	-0.10%
2023/03/06	0.4	20.90	3	20.92	21.05	-2.6	6,765	-0.04%
2023/03/03	4	20.76	0	0.00	20.70	4	6,739	0.06%
2023/03/02	2	20.68	1.3	20.62	20.80	0.8	6,747	0.01%
2023/03/01	2	20.70	0	0.00	20.60	2	6,762	0.03%
2023/02/24	2.2	20.85	1	20.75	20.75	1.2	6,775	0.02%
2023/02/23	9	20.98	3	20.95	20.85	6	6,752	0.09%
2023/02/22	0	0.00	6	20.97	20.95	-6	6,783	-0.09%
2023/02/21	3	21.13	2	21.20	21.10	1	6,789	0.01%
2023/02/20	0	0.00	31.1	21.10	21.10	-31.1	6,929	-0.45%
2023/02/17	0	0.00	26	21.19	21.00	-26	7,000	-0.37%
2023/02/16	3	21.00	5	21.01	20.95	-2	7,008	-0.03%
2023/02/15	2	20.88	4	20.90	20.80	-2	7,056	-0.03%
2023/02/14	0.2	20.90	0	0.00	20.85	0.2	7,045	0.00%
2023/02/13	0.1	20.80	7	20.83	20.90	-6.9	7,067	-0.10%
2023/02/10	2.1	20.89	0	0.00	20.70	2.1	7,088	0.03%
2023/02/09	5	20.91	2	20.90	20.85	3	7,086	0.04%
2023/02/08	3.2	20.98	0.7	21.00	20.85	2.5	7,167	0.03%
2023/02/07	25	21.05	0	0.00	21.00	25	7,134	0.35%
2023/02/06	4	21.15	0	0.00	21.10	4	7,125	0.06%
2023/02/03	1	21.30	5.7	21.29	21.30	-4.7	7,094	-0.07%
2023/02/02	1	21.20	0.1	21.20	21.15	0.9	7,003	0.01%
2023/02/01	0.2	20.90	2	21.15	21.05	-1.8	6,969	-0.03%
2023/01/31	0	0.00	13	21.01	21.10	-13	6,889	-0.19%
2023/01/30	2	20.80	1	20.80	20.80	1	6,790	0.01%
2023/01/17	0	0.00	14.5	20.62	20.65	-14.5	6,786	-0.21%
2023/01/16	3	20.30	0	0.00	20.25	3	6,882	0.04%
2023/01/13	14.2	20.41	0.3	20.25	20.25	13.9	7,182	0.19%
2023/01/11	3.2	20.60	0	20.60	20.60	3.2	7,478	0.04%
2023/01/10	0	0.00	2	20.80	20.55	-2	7,547	-0.03%
2023/01/09	2	20.63	0.8	20.50	20.60	1.2	7,588	0.02%
2023/01/06	4.1	20.50	3	20.50	20.45	1.1	7,585	0.01%
2023/01/05	0	0.00	2	20.50	20.50	-2	7,693	-0.03%
2023/01/04	2	20.73	9.5	20.79	20.75	-7.5	7,721	-0.10%
2023/01/03	2	20.65	7.6	20.67	20.60	-5.6	7,688	-0.07%
2022/12/30	14	20.45	25	20.54	20.65	-11	7,668	-0.14%
2022/12/29	11.2	20.61	7	20.61	20.40	4.2	7,669	0.05%
2022/12/28	1	20.40	7	20.54	20.55	-6	7,602	-0.08%
2022/12/27	8.1	20.61	3	20.48	20.50	5.1	7,590	0.07%
2022/12/26	17	20.70	9	20.66	20.65	8	7,555	0.11%
2022/12/23	6	20.37	0	0.00	20.40	6	7,543	0.08%
2022/12/22	4	20.39	13	20.55	20.55	-9	7,548	-0.12%
2022/12/21	2	20.33	0	0.00	20.30	2	7,578	0.03%
2022/12/20	4	20.53	3	20.35	20.30	1	7,580	0.01%
2022/12/19	4	20.65	0	0.00	20.65	4	7,547	0.05%
2022/12/16	4	20.91	4	20.93	20.75	0	7,550	0.00%
2022/12/15	3.5	21.09	4	21.15	21.10	-0.5	7,388	-0.01%
2022/12/14	3	21.07	4	21.10	21.10	-1	7,424	-0.01%
2022/12/13	12.2	21.15	5	21.06	21.00	7.2	7,418	0.10%
2022/12/12	58	21.68	3	21.62	21.40	55	7,373	0.75%
2022/12/09	78	22.30	122.1	22.33	22.10	-44.1	7,161	-0.62%	大賣/
2022/12/08	33	21.10	13	21.14	21.00	20	6,265	0.32%
2022/12/07	5	20.69	3	20.67	20.60	2	6,208	0.03%
2022/12/06	1	21.10	1	21.18	20.85	0	6,176	0.00%
2022/12/05	0	0.00	1	21.85	21.35	-1	6,212	-0.02%
2022/12/02	6	21.58	7	21.53	21.50	-1	6,210	-0.02%
2022/12/01	1.3	21.36	3.8	21.32	21.40	-2.5	6,124	-0.04%
2022/11/30	4.6	21.17	27	21.12	21.30	-22.4	6,189	-0.36%
2022/11/29	5	20.61	24	20.82	21.10	-19	6,231	-0.30%
2022/11/28	4	20.56	4	20.70	20.75	0	6,348	0.00%
2022/11/25	12	20.95	3	20.90	20.90	9	6,501	0.14%
2022/11/24	28	21.01	1	21.00	21.00	27	6,642	0.41%
2022/11/23	15	21.12	0.7	21.15	21.05	14.3	7,527	0.19%
2022/11/22	12	21.23	10	21.20	21.10	2	7,803	0.03%
2022/11/21	2	21.50	2	21.45	21.45	0	7,891	0.00%
2022/11/18	3	21.65	1	21.45	21.45	2	7,974	0.03%
2022/11/17	0	0.00	1	21.95	21.80	-1	7,940	-0.01%
2022/11/16	4	22.16	14	22.06	21.75	-10	7,940	-0.13%
2022/11/15	1	21.60	14.3	21.74	21.95	-13.3	7,967	-0.17%
2022/11/14	11	21.54	5	21.55	21.50	6	7,942	0.08%
2022/11/11	7	21.39	1	21.35	21.35	6	7,985	0.08%
2022/11/10	6	20.96	5	21.25	20.95	1	7,968	0.01%
2022/11/09	3	21.15	5	21.15	21.10	-2	8,239	-0.02%
2022/11/08	5	21.32	3	21.28	21.15	2	8,384	0.02%
2022/11/07	2	21.35	5	21.35	21.35	-3	8,470	-0.04%
2022/11/03	1	21.10	2	20.98	21.05	-1	8,574	-0.01%
2022/11/02	2.1	21.05	0	0.00	21.05	2.1	8,870	0.02%
2022/11/01	2	21.20	5	21.20	21.15	-3	8,996	-0.03%
2022/10/28	3	21.10	1	21.10	20.90	2	9,022	0.02%
2022/10/27	0	0.00	5.5	21.49	21.50	-5.5	9,044	-0.06%
2022/10/26	2	21.58	0	0.00	21.30	2	9,125	0.02%
2022/10/24	5	22.08	11	22.05	21.95	-6	9,308	-0.06%
2022/10/21	5	21.36	10	21.28	22.15	-5	9,173	-0.05%
2022/10/20	16	21.93	9	21.71	21.25	7	8,860	0.08%
2022/10/19	5	21.82	3	21.62	21.55	2	8,679	0.02%
2022/10/18	2	21.30	4	21.06	21.25	-2	8,573	-0.02%
2022/10/17	0	0.00	11	20.86	20.70	-11	8,529	-0.13%
2022/10/14	7	20.72	5	20.62	20.60	2	8,464	0.02%
2022/10/13	4	20.71	0	0.00	20.25	4	8,557	0.05%
2022/10/12	1	21.35	4	21.45	21.25	-3	8,519	-0.04%
2022/10/11	6	21.10	2	21.00	20.90	4	8,518	0.05%
2022/10/07	0	0.00	14.2	21.75	21.70	-14.2	8,574	-0.17%
2022/10/06	1	21.75	1	21.75	21.75	0	8,604	0.00%
2022/10/05	4	21.71	2	21.60	21.60	2	8,641	0.02%
2022/10/04	1	21.55	0	0.00	21.45	1	8,716	0.01%
2022/10/03	1	21.40	1	21.60	21.25	0	8,958	0.00%
2022/09/30	4	20.80	2.1	21.24	21.55	1.9	9,061	0.02%
2022/09/29	5	21.18	0	0.00	21.25	5	9,108	0.05%
2022/09/28	9	21.13	0	21.30	20.95	9	9,233	0.10%
2022/09/27	0	0.00	6	21.53	21.60	-6	9,482	-0.06%
2022/09/26	11.5	21.54	3	21.60	21.35	8.5	9,556	0.09%
2022/09/23	9	22.34	1.3	22.26	22.15	7.7	9,608	0.08%
2022/09/22	6	22.48	15	22.67	22.65	-9	9,675	-0.09%
2022/09/21	3	22.35	1	22.35	22.20	2	9,687	0.02%
2022/09/20	6	22.95	6	22.92	22.75	0	9,734	0.00%
2022/09/19	9.3	23.00	6	22.88	22.65	3.3	9,927	0.03%
2022/09/16	1	22.60	6	23.11	23.50	-5	10,095	-0.05%
2022/09/15	0	0.00	15	23.10	22.95	-15	10,004	-0.15%
2022/09/14	2.1	22.82	2	22.65	22.90	0.1	10,093	0.00%
2022/09/13	1	22.70	1	22.70	22.75	0	10,032	0.00%
2022/09/12	0.3	22.85	10.2	22.85	22.85	-10	10,040	-0.10%
2022/09/08	1	22.35	3	22.27	22.35	-2	9,987	-0.02%
2022/09/07	0	0.00	1	21.65	21.65	-1	9,936	-0.01%
2022/09/06	80	22.07	3	22.17	21.80	77	9,929	0.78%
2022/09/05	4	22.65	4	22.95	22.55	0	9,851	0.00%
2022/09/02	14	23.13	3	23.33	23.00	11	9,766	0.11%
2022/09/01	7	23.18	29	23.25	23.10	-22	9,602	-0.23%
2022/08/31	52	23.29	30.6	23.05	23.05	21.4	9,400	0.23%
2022/08/30	44.2	23.43	34.1	23.59	23.20	10.2	9,233	0.11%
2022/08/29	28.4	22.92	22	22.94	22.80	6.4	8,396	0.08%
2022/08/26	1	22.75	15.3	22.83	22.90	-14.3	8,144	-0.18%
2022/08/25	2	22.33	92	22.56	22.60	-90	8,004	-1.12%
2022/08/24	66	22.12	2	22.20	22.10	64	7,927	0.81%
2022/08/23	7	22.24	7.2	22.35	22.35	-0.2	7,909	0.00%
2022/08/22	57.2	22.65	13	22.65	22.25	44.2	7,874	0.56%
2022/08/19	14	22.40	19	22.64	22.50	-5	7,674	-0.07%
2022/08/18	2.1	22.40	34	22.55	22.50	-31.9	7,580	-0.42%
2022/08/17	31.7	22.31	0.1	22.35	22.30	31.6	7,484	0.42%
2022/08/16	17	22.81	3.1	22.86	22.25	13.9	7,429	0.19%
2022/08/15	2	22.35	33.3	22.42	22.60	-31.3	7,156	-0.44%
2022/08/12	17.1	22.14	15	22.15	22.15	2.1	7,003	0.03%
2022/08/11	29.1	22.08	5.1	21.98	22.00	24	6,928	0.35%
2022/08/10	5	21.93	4.3	21.93	21.80	0.7	6,882	0.01%
2022/08/09	22	22.14	19	21.98	21.65	3	6,884	0.04%
2022/08/08	0	0.00	38.7	21.31	21.85	-38.7	6,599	-0.59%
2022/08/04	0	0.00	6	20.66	20.95	-6	6,526	-0.09%
2022/08/03	5	20.60	16.1	20.71	20.65	-11.1	6,619	-0.17%
2022/08/02	5.1	20.98	10.3	20.90	20.80	-5.2	6,620	-0.08%
2022/08/01	5	21.90	3.1	21.65	21.65	1.9	6,688	0.03%
2022/07/29	0.1	21.15	24	21.51	22.00	-23.9	6,639	-0.36%
2022/07/28	0.1	20.90	11	20.95	20.90	-10.9	6,503	-0.17%
2022/07/27	1	20.60	3	20.67	20.70	-2	6,492	-0.03%
2022/07/26	11	20.85	3	20.75	20.65	8	6,518	0.12%
2022/07/25	2	20.95	1	21.00	20.85	1	6,520	0.02%
2022/07/22	2	20.78	1	20.75	20.70	1	6,528	0.02%
2022/07/21	1	20.80	2	20.90	20.90	-1	6,639	-0.02%
2022/07/20	2	20.95	1	20.95	20.80	1	6,688	0.01%
2022/07/19	0	0.00	4	20.78	20.55	-4	6,781	-0.06%
2022/07/18	4.1	20.43	0	0.00	20.40	4.1	7,529	0.05%
2022/07/15	13	20.60	3	20.47	20.40	10	7,732	0.13%
2022/07/14	1	20.15	14	20.46	20.45	-13	7,798	-0.17%
2022/07/13	9.1	20.67	2	20.75	20.50	7.1	7,989	0.09%
2022/07/12	7	20.86	1	21.50	20.45	6	8,358	0.07%
2022/07/11	22.1	21.46	33	21.40	21.80	-10.9	8,455	-0.13%
2022/07/08	0.1	22.70	14	22.78	22.70	-13.9	8,407	-0.17%
2022/07/07	4	22.04	4	22.36	22.50	0	8,401	0.00%
2022/07/06	8.1	22.41	4.1	22.60	22.10	4	8,572	0.05%
2022/07/05	24.1	22.54	27	22.95	23.00	-2.9	8,882	-0.03%
2022/07/04	3	22.32	4.7	22.61	22.10	-1.7	8,797	-0.02%
2022/07/01	2.2	22.23	6	22.38	21.70	-3.8	8,866	-0.04%
2022/06/30	1.2	22.61	1	22.80	22.60	0.2	9,036	0.00%
2022/06/29	0	0.00	5	22.86	22.75	-5	8,969	-0.06%
2022/06/28	4	22.75	8	22.66	22.75	-4	9,073	-0.04%
2022/06/27	21	23.01	18	22.79	22.95	3	9,092	0.03%
2022/06/24	28.2	22.46	39.1	22.38	23.00	-10.9	8,849	-0.12%
2022/06/23	3	21.63	3	21.92	21.90	0	8,608	0.00%
2022/06/22	5	21.61	26	22.01	21.50	-21	8,572	-0.24%
2022/06/21	14	20.96	11	20.93	21.00	3	8,505	0.04%
2022/06/20	1	20.80	0	0.00	20.70	1	8,566	0.01%
2022/06/17	2	19.98	5.3	20.36	20.95	-3.3	8,638	-0.04%
2022/06/16	1	20.15	0	0.00	20.15	1	8,780	0.01%
2022/06/15	0	0.00	3	20.50	20.70	-3	8,849	-0.03%
2022/06/14	2	20.13	0	0.00	20.25	2	8,979	0.02%
2022/06/13	5	20.71	0	0.00	20.55	5	9,215	0.05%
2022/06/09	1	21.40	0.1	21.35	21.45	0.9	9,532	0.01%
2022/06/08	5	21.25	0.8	21.25	21.40	4.2	9,699	0.04%
2022/06/07	10	21.46	3.4	21.49	21.55	6.6	10,065	0.07%
2022/06/06	4	21.45	5	21.60	21.70	-1	10,690	-0.01%
2022/06/01	1	21.40	4.4	21.30	21.40	-3.4	10,876	-0.03%
2022/05/31	0	0.00	1	21.35	21.30	-1	10,960	-0.01%
2022/05/30	2	21.13	12	21.14	21.20	-10	11,135	-0.09%
2022/05/27	1	20.95	2	21.00	20.95	-1	11,273	-0.01%
2022/05/26	0	0.00	1	20.90	20.95	-1	11,356	-0.01%
2022/05/25	0	0.00	3.1	20.91	20.85	-3.1	11,414	-0.03%
2022/05/24	1	20.80	0	0.00	20.75	1	11,477	0.01%
2022/05/23	1	21.05	7	21.22	21.30	-6	11,475	-0.05%
2022/05/20	5	21.11	0	0.00	21.05	5	11,481	0.04%
2022/05/19	1	20.70	8	20.99	21.20	-7	11,471	-0.06%
2022/05/18	0	21.15	1	21.20	21.20	-1	11,432	-0.01%
2022/05/17	27	21.11	10.6	21.19	21.20	16.4	11,390	0.14%
2022/05/16	3	20.40	1	20.40	20.30	2	11,259	0.02%
2022/05/13	12	20.20	24	20.22	20.50	-12	11,246	-0.11%
2022/05/12	0	0.00	6	20.35	19.85	-6	11,241	-0.05%
2022/05/11	1	20.75	33	20.60	20.60	-32	11,184	-0.29%
2022/05/10	4	19.58	13.6	19.40	19.70	-9.6	11,069	-0.09%
2022/05/09	11.9	20.06	2	20.15	19.80	9.9	11,017	0.09%
2022/05/06	7	20.77	0	0.00	20.80	7	10,871	0.06%
2022/05/05	0.1	21.35	5	21.55	21.25	-4.9	10,853	-0.05%
2022/05/04	11	21.17	4	21.10	21.10	7	10,844	0.06%
2022/05/03	3	21.15	0	0.00	21.15	3	10,851	0.03%
2022/04/29	6	21.64	0	0.00	21.50	6	10,857	0.06%
2022/04/28	4	21.59	0	0.00	21.50	4	10,878	0.04%
2022/04/27	20	21.69	10	21.74	21.60	10	10,817	0.09%
2022/04/26	10	22.60	2	22.75	22.60	8	10,688	0.07%
2022/04/25	13	22.71	15	22.73	22.50	-2	10,615	-0.02%
2022/04/22	16	22.78	3	23.25	23.25	13	10,400	0.13%
2022/04/21	18	23.66	10	23.30	23.25	8	9,605	0.08%
2022/04/20	12	23.88	0	0.00	23.80	12	9,366	0.13%
2022/04/19	4	24.08	11	24.10	23.95	-7	9,296	-0.08%
2022/04/18	24	24.07	40.2	24.20	24.35	-16.2	9,271	-0.17%
2022/04/15	1	23.50	17.3	23.80	23.70	-16.3	8,894	-0.18%
2022/04/14	13	23.26	66.2	23.64	23.65	-53.2	8,773	-0.61%
2022/04/13	5	23.30	1	23.25	23.25	4	8,661	0.05%
2022/04/12	49	23.43	5	23.48	23.40	44	8,609	0.51%
2022/04/11	16.2	23.64	98.3	23.88	23.90	-82.2	8,374	-0.98%
2022/04/08	19	23.22	6	23.49	23.60	13	7,929	0.16%
2022/04/07	23	23.00	13.7	23.10	22.70	9.3	7,743	0.12%
2022/04/06	31	23.24	60.5	23.33	23.70	-29.5	7,665	-0.38%
2022/04/01	0	0.00	0.5	22.95	22.95	-0.5	7,409	-0.01%
2022/03/31	1	23.10	2	23.10	23.00	-1	7,381	-0.01%
2022/03/30	11	22.92	1	22.90	22.75	10	7,214	0.14%
2022/03/29	4	22.41	1.4	22.56	22.70	2.6	7,100	0.04%
2022/03/28	0	0.00	1	22.50	22.55	-1	7,122	-0.01%
2022/03/25	4	22.48	26	22.52	22.30	-22	7,128	-0.31%
2022/03/24	20	23.10	6	23.17	22.80	14	7,162	0.20%
2022/03/23	5	22.90	3.6	22.76	22.70	1.4	7,174	0.02%
2022/03/22	0.2	23.15	15.4	22.97	23.00	-15.3	7,179	-0.21%
2022/03/21	3	22.98	18.8	23.00	22.75	-15.8	7,095	-0.22%
2022/03/18	12	22.57	0.9	22.49	22.50	11.1	7,013	0.16%
2022/03/17	2	22.55	3	22.63	22.55	-1	7,110	-0.01%
2022/03/16	4	22.06	17	22.63	22.75	-13	7,231	-0.18%
2022/03/15	26	22.05	37	22.01	21.60	-11	7,164	-0.15%
2022/03/14	15	22.50	0	0.00	22.45	15	7,123	0.21%
2022/03/11	20	22.50	25	22.72	22.90	-5	7,050	-0.07%
2022/03/10	20	23.00	93	22.82	22.95	-73	6,979	-1.05%
2022/03/09	154	23.43	69	23.12	23.65	85	6,733	1.26%	大買/
2022/03/08	17	21.27	20	21.59	21.60	-3	6,117	-0.05%
2022/03/07	7	21.02	22	20.95	21.00	-15	6,009	-0.25%
2022/03/04	10.8	21.80	13	21.87	21.55	-2.2	5,982	-0.04%
2022/03/03	16.6	22.07	11	21.98	22.00	5.6	6,020	0.09%
2022/03/02	0	0.00	25.2	21.17	21.65	-25.2	5,979	-0.42%
2022/03/01	1	20.75	4	20.90	20.90	-3	5,906	-0.05%
2022/02/25	9	20.01	7	20.16	20.55	2	5,923	0.03%
2022/02/24	4	20.30	6	20.21	20.05	-2	5,960	-0.03%
2022/02/23	1	20.15	3	20.17	20.15	-2	5,973	-0.03%
2022/02/22	17	20.06	0	0.00	20.05	17	6,088	0.28%
2022/02/21	1	20.35	4	20.36	20.35	-3	6,341	-0.05%
2022/02/17	6	20.40	8	20.61	20.40	-2	6,574	-0.03%
2022/02/16	2	20.35	0	0.00	20.35	2	6,712	0.03%
2022/02/14	3.1	20.29	14	20.25	20.25	-10.9	7,305	-0.15%
2022/02/11	2	20.73	0	20.70	20.70	2	7,410	0.03%
2022/02/10	5	20.80	5	20.86	20.90	0	7,611	0.00%
2022/02/09	1.9	20.63	2	20.80	20.80	-0.1	7,773	0.00%
2022/02/08	0	0.00	9	20.53	20.60	-9	8,048	-0.11%
2022/02/07	3	20.15	0	0.00	20.20	3	8,608	0.04%
2022/01/26	12	19.75	2	19.95	20.00	10	8,921	0.11%
2022/01/25	41	19.86	18	19.90	19.85	23	9,549	0.24%
2022/01/24	11	19.96	9	20.00	20.00	2	10,844	0.02%
2022/01/21	5	20.44	11.1	20.30	20.30	-6.1	11,035	-0.06%
2022/01/20	7	20.64	0	0.00	20.60	7	11,323	0.06%
2022/01/19	7.3	20.81	0	0.00	20.60	7.3	11,427	0.06%
2022/01/18	1.1	20.82	2	21.00	20.80	-0.9	11,556	-0.01%
2022/01/17	5.1	20.79	1	20.90	20.90	4.1	11,666	0.04%
2022/01/14	5	20.77	18	20.80	20.75	-13	11,855	-0.11%
2022/01/13	6	21.05	0	0.00	21.00	6	12,147	0.05%
2022/01/12	21	21.19	0	0.00	21.05	21	12,480	0.17%
2022/01/11	19	21.91	31.1	21.80	21.60	-12.1	13,037	-0.09%
2022/01/10	8	20.91	5	20.94	20.90	3	13,003	0.02%
2022/01/07	22.6	20.67	2	20.78	20.80	20.6	13,161	0.16%
2022/01/06	40.7	21.30	0	0.00	21.05	40.7	13,259	0.31%
2022/01/05	2	21.78	1	21.85	21.70	1	13,545	0.01%
2022/01/04	2.2	21.73	4	21.75	21.75	-1.8	13,927	-0.01%
2022/01/03	10	21.90	0	0.00	21.70	10	13,999	0.07%
2021/12/29	4.3	21.96	11	21.89	22.00	-6.7	14,026	-0.05%
2021/12/28	12	21.83	6	21.99	21.75	6	13,998	0.04%
2021/12/27	3	21.87	0.5	21.75	21.75	2.5	14,098	0.02%
2021/12/24	18	21.78	12	21.75	21.70	6	14,303	0.04%
2021/12/23	1	21.75	14.3	21.75	21.75	-13.3	14,323	-0.09%
2021/12/22	6	21.84	1	21.75	21.70	5	14,361	0.03%
2021/12/21	4	21.56	4	21.65	21.60	0	14,393	0.00%
2021/12/20	8	21.99	1.1	21.98	21.80	6.9	14,384	0.05%
2021/12/17	9	21.66	0	0.00	21.00	9	14,398	0.06%
2021/12/16	3	21.72	1	21.95	21.60	2	14,465	0.01%
2021/12/15	9	21.49	4	21.63	21.40	5	14,447	0.03%
2021/12/14	22	21.82	18	21.98	21.50	4	14,583	0.03%
2021/12/13	20	22.61	15	22.71	22.20	5	14,465	0.03%
2021/12/10	30	22.51	38	22.34	22.60	-8	14,295	-0.06%
2021/12/09	10.1	21.95	10	22.13	22.00	0.1	14,042	0.00%
2021/12/08	6	21.44	19.1	21.86	21.80	-13.1	14,320	-0.09%
2021/12/07	2	21.40	4	21.35	21.25	-2	14,167	-0.01%
2021/12/06	6.6	21.40	16	21.38	21.30	-9.4	14,153	-0.07%
2021/12/03	52.1	21.61	30	21.62	21.20	22.1	14,116	0.16%
2021/12/02	9.1	20.63	0	0.00	20.45	9.1	14,088	0.06%
2021/12/01	10	21.00	1.1	21.10	20.90	8.9	14,099	0.06%
2021/11/30	12	20.98	3	20.93	21.20	9	14,207	0.06%
2021/11/29	25	20.37	44	20.45	20.45	-19	14,247	-0.13%
2021/11/26	84	21.17	10	21.00	20.95	74	14,258	0.52%
2021/11/25	21	21.79	25	21.74	21.65	-4	14,227	-0.03%
2021/11/24	5	22.05	7	22.00	22.05	-2	14,504	-0.01%
2021/11/23	25	21.83	17	21.84	21.70	8	14,742	0.05%
2021/11/22	2	21.80	6.1	21.65	21.75	-4.1	14,735	-0.03%
2021/11/19	20.9	21.50	21	21.36	21.35	-0.1	14,765	0.00%
2021/11/18	53	21.85	56.1	21.90	21.75	-3.1	14,732	-0.02%
2021/11/17	10	22.71	11	22.80	22.50	-1	14,670	-0.01%
2021/11/16	10.6	22.65	3.2	22.70	22.50	7.4	14,935	0.05%
2021/11/15	9	22.62	4	22.49	22.55	4.9	14,983	0.03%
2021/11/12	34.3	22.22	32	22.25	22.25	2.3	14,932	0.02%
2021/11/11	22	23.46	31.2	23.47	23.15	-9.2	14,847	-0.06%
2021/11/10	10	23.85	23.4	23.76	23.70	-13.4	14,722	-0.09%
2021/11/09	16	23.77	20.1	24.02	24.10	-4.1	14,669	-0.03%
2021/11/08	18.4	23.93	18.8	23.79	23.65	-0.3	14,719	0.00%
2021/11/05	37.8	23.73	19.2	23.71	23.65	18.6	14,806	0.13%
2021/11/04	55.3	24.05	356.6	23.68	24.10	-301.2	14,682	-2.05%	大賣/鉅額交易
2021/11/03	58.2	24.68	31	24.51	24.50	27.2	14,380	0.19%
2021/11/02	69.4	25.44	20.5	25.51	25.30	48.9	14,362	0.34%
2021/11/01	39	25.84	160.3	26.05	26.25	-121.2	14,124	-0.86%	大賣/鉅額交易
2021/10/29	24.3	23.37	18	23.53	23.90	6.3	13,178	0.05%
2021/10/28	53.4	23.75	86.3	23.56	23.95	-32.9	13,133	-0.25%
2021/10/27	12	22.45	10.2	22.50	22.75	1.8	13,040	0.01%
2021/10/26	12	22.35	11	22.38	22.70	1	13,367	0.01%
2021/10/25	10	22.98	4	22.74	22.65	6	13,637	0.04%
2021/10/22	21	22.45	12	22.62	22.70	9	14,821	0.06%
2021/10/21	63.3	23.16	12	23.20	22.75	51.3	14,998	0.34%
2021/10/20	17.6	23.86	40.7	24.16	24.00	-23.1	14,928	-0.15%
2021/10/19	69.4	23.85	71	24.03	24.50	-1.6	14,727	-0.01%
2021/10/18	32.7	22.93	68	22.88	22.90	-35.3	14,316	-0.25%
2021/10/15	70	22.39	31	22.50	22.75	39	14,296	0.27%
2021/10/14	15	22.02	31	22.18	22.25	-16	14,279	-0.11%
2021/10/13	80	22.23	30.3	22.11	22.45	49.7	14,214	0.35%
2021/10/12	45.6	21.60	15.9	21.63	21.70	29.6	14,119	0.21%
2021/10/08	16	20.72	2	20.50	20.65	14	13,842	0.10%
2021/10/07	7	20.40	3	20.45	20.40	4	13,995	0.03%
2021/10/06	0	0.00	1	19.90	20.00	-1	14,097	-0.01%
2021/10/05	7	19.82	34	19.37	19.80	-27	14,260	-0.19%
2021/10/04	7	20.24	48	19.80	19.80	-41	14,762	-0.28%
2021/10/01	27	21.54	36.1	20.93	20.70	-9.1	14,867	-0.06%
2021/09/30	24	20.53	0	0.00	20.50	24	14,827	0.16%
2021/09/29	0	0.00	3	20.28	20.25	-3	15,146	-0.02%
2021/09/28	23	20.48	2	20.58	20.65	21	15,311	0.14%
2021/09/27	3.1	20.20	14	20.09	20.05	-10.9	15,834	-0.07%
2021/09/24	32.5	19.92	31	19.94	20.20	1.5	15,996	0.01%
2021/09/23	22.3	20.40	46.6	21.25	20.20	-24.3	16,091	-0.15%
2021/09/22	48	21.31	5.4	21.38	21.30	42.6	16,116	0.26%
2021/09/17	50	21.55	60.8	21.49	21.95	-10.8	16,284	-0.07%
2021/09/16	0.5	20.95	0	0.00	21.10	0.5	17,113	0.00%
2021/09/15	2	21.10	6	21.02	20.95	-4	17,530	-0.02%
2021/09/14	1	21.05	13	20.97	20.90	-12	17,821	-0.07%
2021/09/13	44.2	21.38	41	21.41	21.10	3.2	18,404	0.02%
2021/09/10	0.2	20.80	5	20.90	20.95	-4.8	18,054	-0.03%
2021/09/09	3.9	20.89	0	0.00	20.80	3.9	18,437	0.02%
2021/09/08	2	21.00	5	20.94	20.80	-3	18,635	-0.02%
2021/09/07	14	20.84	7	20.83	20.95	7	18,817	0.04%
2021/09/06	3.2	21.73	0	0.00	21.30	3.2	18,900	0.02%
2021/09/03	4.2	21.75	19	21.87	22.00	-14.8	19,051	-0.08%
2021/09/02	24	21.61	4.3	21.50	21.50	19.7	19,175	0.10%
2021/09/01	4.4	21.48	11.4	21.63	21.70	-7.1	19,483	-0.04%
2021/08/31	13	20.87	10	21.10	21.25	3	19,746	0.02%
2021/08/30	19	21.35	16.1	21.58	21.15	2.9	19,886	0.01%
2021/08/27	17.1	20.85	8.4	20.62	20.60	8.7	19,951	0.04%
2021/08/26	1.3	20.15	6.8	20.12	20.10	-5.5	20,182	-0.03%
2021/08/25	6.3	19.90	4	20.25	20.10	2.3	20,469	0.01%
2021/08/24	5	20.19	12	19.74	19.70	-7	20,664	-0.03%
2021/08/23	43.6	20.45	54	20.33	20.15	-10.4	21,296	-0.05%
2021/08/20	45	20.29	8.1	20.18	20.00	36.9	21,859	0.17%
2021/08/19	6	19.68	5	19.45	19.45	1	22,019	0.00%
2021/08/18	5	19.36	6.6	19.47	19.45	-1.6	22,648	-0.01%
2021/08/17	14.3	19.48	7.5	19.76	19.45	6.8	23,665	0.03%
2021/08/16	0	0.00	9.9	18.86	18.80	-9.9	24,013	-0.04%
2021/08/13	7.1	19.15	7.1	18.94	18.90	0	24,958	0.00%
2021/08/12	26.2	19.06	32.4	19.14	19.15	-6.2	25,406	-0.02%
2021/08/11	13.9	19.42	32.2	19.39	18.95	-18.3	25,631	-0.07%
2021/08/10	15.3	20.67	3.6	20.27	20.10	11.7	26,145	0.04%
2021/08/09	11.1	21.52	40.5	21.63	20.65	-29.4	27,431	-0.11%
2021/07/28	27.2	12.12	14	12.11	12.10	13.2	27,456	0.05%
2021/07/27	23	12.63	21	12.66	12.40	2	28,151	0.01%
2021/07/26	10	12.62	7	12.61	12.60	3	28,317	0.01%
2021/07/23	7	12.39	34.1	12.41	12.40	-27.1	28,410	-0.10%
2021/07/22	35	12.52	15.1	12.47	12.45	19.9	28,583	0.07%
2021/07/21	87	13.01	63	12.95	12.55	24	28,801	0.08%
2021/07/20	33	13.00	30	13.00	13.00	3	28,874	0.01%
2021/07/19	17.4	13.01	178	13.21	13.35	-160.7	28,958	-0.55%	大賣/鉅額交易
2021/07/16	13	12.82	45	12.77	12.60	-32	28,507	-0.11%
2021/07/15	4	12.58	11	12.67	12.65	-7	28,607	-0.02%
2021/07/14	16	12.45	2	12.63	12.45	14	28,957	0.05%
2021/07/13	78	12.57	5	12.58	12.40	73	29,463	0.25%
2021/07/12	7	12.74	37	12.85	12.70	-30	29,746	-0.10%
2021/07/09	33	12.82	96	12.91	12.75	-63	30,041	-0.21%
2021/07/08	6	12.79	3	12.90	12.85	3	31,265	0.01%
2021/07/07	28	12.78	29	12.85	12.75	-1	33,726	0.00%
2021/07/06	23	12.96	1	13.00	12.90	22	34,134	0.06%
2021/07/05	32	13.10	63	13.03	13.05	-31	35,163	-0.09%
2021/07/02	28	12.92	113	12.96	12.95	-85	37,081	-0.23%	大賣/
2021/07/01	30	13.01	13	12.99	12.95	17	38,048	0.04%
2021/06/30	58	13.33	82.4	13.40	13.10	-24.4	38,615	-0.06%
2021/06/29	32	13.07	35	13.07	12.95	-3	38,627	-0.01%
2021/06/28	13	13.05	241	12.97	13.00	-228	39,619	-0.58%	大賣/鉅額交易
2021/06/25	27	13.40	26	13.33	13.15	1	41,277	0.00%
2021/06/24	25	13.38	55	13.40	13.35	-30	46,633	-0.06%
2021/06/23	62	13.36	76	13.40	13.25	-14	48,348	-0.03%
2021/06/22	18	12.92	18	13.06	12.85	0	49,317	0.00%
2021/06/21	34	12.96	33	12.98	12.90	1	50,384	0.00%
2021/06/18	7	13.36	22	13.40	13.20	-15	52,619	-0.03%
2021/06/17	12	13.49	0	0.00	13.45	12	55,476	0.02%
2021/06/16	312	13.61	95	13.68	13.40	217	57,902	0.37%	大買/鉅額交易
2021/06/15	17	13.35	32	13.47	13.30	-15	61,608	-0.02%
2021/06/11	17	13.26	9	13.36	13.25	8	62,783	0.01%
2021/06/10	22	13.36	102	13.54	13.65	-80	63,293	-0.13%	大賣/
2021/06/09	16	13.11	1	13.20	12.95	15	64,252	0.02%
2021/06/08	86	13.37	193.1	13.31	13.15	-107.1	65,219	-0.16%	大賣/鉅額交易
2021/06/07	11	12.93	35	12.90	12.90	-24	65,302	-0.04%
2021/06/04	68	13.08	13	13.07	13.00	55	65,818	0.08%
2021/06/03	27	13.39	23	13.38	13.30	4	65,757	0.01%
2021/06/02	10	13.60	5	13.45	13.45	5	65,797	0.01%
2021/06/01	3	13.65	0	0.00	13.60	3	65,993	0.00%
2021/05/31	20	13.47	17	13.52	13.40	3	66,043	0.00%
2021/05/28	28	13.76	33	13.78	13.60	-5	65,988	-0.01%
2021/05/27	8	13.41	16	13.46	13.65	-8	65,984	-0.01%
2021/05/26	13	13.55	65	13.44	13.40	-52	66,030	-0.08%
2021/05/25	23	13.52	23	13.51	13.30	0	65,939	0.00%
2021/05/24	25	13.10	29	13.22	13.20	-4	66,362	-0.01%
2021/05/21	8	12.73	12	12.83	12.80	-4	66,382	-0.01%
2021/05/20	50	12.98	8	12.95	12.55	42	66,641	0.06%
2021/05/19	93	13.23	84	13.41	13.40	9	66,342	0.01%
2021/05/18	31	12.53	81	12.56	12.70	-50	65,850	-0.08%
2021/05/17	72	11.83	36	11.91	11.75	36	65,680	0.05%
2021/05/14	231	13.00	69	12.98	13.00	162	65,123	0.25%	大買/鉅額交易
2021/05/13	46	12.19	32	12.23	12.10	14	64,231	0.02%
2021/05/12	97	12.38	33	12.56	12.40	64	64,160	0.10%
2021/05/11	48	13.81	132	13.31	13.50	-84	63,454	-0.13%	大賣/
2021/05/10	29	14.27	69	14.28	14.40	-40	63,375	-0.06%
2021/05/07	58	14.45	30	14.50	14.30	28	63,217	0.04%
2021/05/06	55	14.19	101.1	14.36	14.55	-46.1	62,680	-0.07%	大賣/
2021/05/05	17	13.25	206	13.45	13.25	-189	61,359	-0.31%	大賣/鉅額交易
2021/05/04	184	13.17	126	12.81	13.15	58	61,278	0.09%	大買/大賣/
2021/05/03	66	14.39	15	14.49	14.00	51	60,540	0.08%
2021/04/29	68	14.32	26	14.31	14.25	42	60,757	0.07%
2021/04/28	80	14.58	3	14.55	14.50	77	60,830	0.13%
2021/04/27	87	14.82	38	14.91	14.75	49	61,046	0.08%
2021/04/26	12	14.85	18	14.90	14.85	-6	60,973	-0.01%
2021/04/23	36	14.65	17	14.70	14.90	19	60,792	0.03%
2021/04/22	48	14.68	26	14.72	14.40	22	60,614	0.04%
2021/04/21	49	14.95	38	14.98	14.90	11	60,059	0.02%
2021/04/20	36.7	15.05	5	15.07	14.95	31.7	59,827	0.05%
2021/04/19	49	14.99	44	14.99	14.95	5	59,494	0.01%
2021/04/16	47	15.25	20	15.23	15.10	27	59,039	0.05%
2021/04/15	18	15.11	7	15.11	15.05	11	58,982	0.02%
2021/04/14	277	15.28	151	15.40	15.00	126	59,619	0.21%	大買/大賣/鉅額交易
2021/04/13	227	16.22	381	16.31	15.65	-154	58,650	-0.26%	大買/大賣/鉅額交易
2021/04/12	52	15.68	152	15.64	15.65	-100	56,342	-0.18%	大賣/
2021/04/09	95	15.79	114.7	15.64	15.55	-19.7	55,864	-0.04%	大賣/
2021/04/08	178.1	15.65	163.4	15.75	15.80	14.7	54,943	0.03%	大買/大賣/
2021/04/07	98	14.99	66	15.06	15.05	32	53,203	0.06%
2021/04/06	54	14.73	152	14.67	14.60	-98	52,725	-0.19%	大賣/
2021/04/01	56	14.94	10	14.96	14.85	46	52,211	0.09%
2021/03/31	66	15.00	128.6	15.02	15.00	-62.6	51,958	-0.12%	大賣/
2021/03/30	179	14.85	95.1	14.75	14.65	83.9	51,394	0.16%	大買/
2021/03/29	452	14.72	392	14.45	15.00	60	50,677	0.12%	大買/大賣/
2021/03/26	141	15.00	150.2	15.00	14.95	-9.2	45,300	-0.02%	大買/大賣/
2021/03/25	139	17.08	44	16.96	16.60	95	43,643	0.22%	大買/
2021/03/24	163	17.44	147.1	17.36	17.40	15.9	42,336	0.04%	大買/大賣/
2021/03/23	157	17.96	86.4	18.04	17.40	70.6	41,295	0.17%	大買/
2021/03/22	164.8	18.09	139.6	18.22	18.20	25.2	39,032	0.06%	大買/大賣/
2021/03/19	200	16.71	216.6	16.76	17.20	-16.6	36,232	-0.05%	大買/大賣/
2021/03/18	339.1	16.77	381.7	16.66	16.75	-42.6	33,893	-0.13%	大買/大賣/
2021/03/17	146	15.50	249.4	15.51	15.60	-103.4	29,773	-0.35%	大買/大賣/鉅額交易
2021/03/16	48.2	15.10	49	15.16	15.10	-0.8	28,731	0.00%
2021/03/15	197.7	15.19	116.5	15.18	15.10	81.2	28,737	0.28%	大買/大賣/
2021/03/12	71	14.47	126	14.59	14.50	-55	27,446	-0.20%	大賣/
2021/03/11	25	14.20	26.2	14.23	14.30	-1.2	26,865	0.00%
2021/03/10	58	14.34	54	14.18	14.20	4	26,788	0.01%
2021/03/09	8	13.69	31.4	13.77	13.70	-23.4	26,523	-0.09%
2021/03/08	27	13.79	14	13.84	13.70	13	26,742	0.05%
2021/03/05	42	13.88	10	14.17	13.80	32	26,823	0.12%
2021/03/04	1	14.30	4	14.29	14.20	-3	26,777	-0.01%
2021/03/03	4	14.29	58.5	14.33	14.20	-54.5	26,723	-0.20%
2021/03/02	19.6	14.43	43	14.40	14.05	-23.4	26,836	-0.09%
2021/02/26	55	13.98	12	14.10	14.15	43	27,164	0.16%
2021/02/25	3	14.08	57	14.08	14.05	-54	27,541	-0.20%
2021/02/24	54	14.32	182	14.37	14.05	-128	27,517	-0.47%	大賣/鉅額交易
2021/02/23	26	13.85	93	13.87	13.95	-67	26,909	-0.25%
2021/02/22	42	13.68	48	13.77	13.95	-6	27,099	-0.02%
2021/02/19	22	13.37	18	13.36	13.35	4	26,952	0.01%
2021/02/18	14	13.09	30	13.11	13.10	-16	27,448	-0.06%
2021/02/17	15	12.70	36	12.74	13.00	-21	27,595	-0.08%
2021/02/05	8	12.44	9	12.33	12.30	-1	27,592	0.00%
2021/02/04	18	12.19	35	12.27	12.30	-17	28,656	-0.06%
2021/02/03	46	12.46	66	12.36	12.30	-20	29,210	-0.07%
2021/02/02	21	12.04	14.6	12.09	12.05	6.4	29,161	0.02%
2021/02/01	14	11.76	34	11.51	11.70	-20	29,480	-0.07%
2021/01/29	12	11.98	18	11.94	11.80	-6	30,036	-0.02%
2021/01/28	9	12.18	13	12.27	12.15	-4	31,355	-0.01%
2021/01/27	11	12.54	2	12.60	12.55	9	31,782	0.03%
2021/01/26	21	12.80	14	12.68	12.60	7	32,323	0.02%
2021/01/25	96	12.93	25	12.99	13.00	71	32,974	0.22%
2021/01/22	30	12.84	128	12.83	12.85	-98	34,069	-0.29%	大賣/
2021/01/21	49	12.38	103	12.37	12.20	-54	34,596	-0.16%	大賣/
2021/01/20	186	12.88	29	13.34	12.55	157	35,871	0.44%	大買/鉅額交易
2021/01/19	48	13.37	130	13.47	13.35	-82	36,549	-0.22%	大賣/
2021/01/18	34	13.18	211	13.15	13.10	-177	37,259	-0.48%	大賣/鉅額交易
2021/01/15	37.2	13.56	126	13.47	13.50	-88.8	37,999	-0.23%	大賣/
2021/01/14	37	13.61	15	13.65	13.70	22	39,228	0.06%
2021/01/13	26	13.71	5	13.71	13.65	21	40,424	0.05%
2021/01/12	35	13.91	36	13.79	13.80	-1	42,439	0.00%
2021/01/11	28	13.83	31	13.88	13.85	-3	45,040	-0.01%
2021/01/08	106.2	13.91	95	14.06	13.90	11.2	47,679	0.02%	大買/
2021/01/07	143	14.35	228	14.44	14.20	-85	52,192	-0.16%	大買/大賣/
2021/01/06	60	14.07	13	13.85	13.75	47	52,765	0.09%
2021/01/05	11	14.30	22	14.50	14.25	-11	54,081	-0.02%
2021/01/04	4	14.34	33	14.33	14.20	-29	56,490	-0.05%
2020/12/31	19	14.47	10	14.58	14.25	9	56,918	0.02%
2020/12/30	17	14.45	48	14.49	14.50	-31	57,137	-0.05%
2020/12/29	33	14.28	55	14.29	14.20	-22	57,549	-0.04%
2020/12/28	25	13.93	29	13.97	13.90	-4	57,198	-0.01%
2020/12/25	52	14.15	22	14.35	14.05	30	57,511	0.05%
2020/12/24	61	14.24	23	14.42	14.30	38	57,482	0.07%
2020/12/23	61	14.20	168	13.91	14.25	-107	57,179	-0.19%	大賣/鉅額交易
2020/12/22	14	13.68	2.4	13.54	13.50	11.6	57,318	0.02%
2020/12/21	17	13.76	13	13.90	13.75	4	58,846	0.01%
2020/12/18	25	14.00	3	14.00	13.90	22	60,344	0.04%
2020/12/17	44	13.96	56	13.95	13.95	-12	60,371	-0.02%
2020/12/16	24	14.30	14	14.11	14.10	10	60,417	0.02%
2020/12/15	14	14.17	20	14.37	14.00	-6	60,529	-0.01%
2020/12/14	74	14.26	41	14.14	14.20	33	60,559	0.05%
2020/12/11	72	14.28	312	14.26	14.20	-240	60,646	-0.40%	大賣/鉅額交易
2020/12/10	128	14.95	21	15.06	14.65	107	60,489	0.18%	大買/鉅額交易
2020/12/09	57	15.09	82	15.11	15.05	-25	60,467	-0.04%
2020/12/08	17	14.68	68	14.76	14.60	-51	60,282	-0.08%
2020/12/07	46	14.37	57.1	14.54	14.60	-11.1	60,792	-0.02%
2020/12/04	101	14.49	26	14.52	14.45	75	61,275	0.12%	大買/
2020/12/03	35	14.76	80	14.71	14.65	-45	61,855	-0.07%
2020/12/02	82	14.72	8	14.68	14.60	74	62,700	0.12%
2020/12/01	4	14.69	22	14.85	14.85	-18	64,275	-0.03%
2020/11/30	28	14.96	78	15.07	14.85	-50	66,002	-0.08%
2020/11/27	19	14.78	17	14.94	14.75	2	67,536	0.00%
2020/11/26	46	14.94	8	14.88	14.80	38	68,433	0.06%
2020/11/25	100	15.14	36.3	15.13	15.10	63.7	69,254	0.09%
2020/11/24	6	14.91	81.7	14.96	15.00	-75.7	69,273	-0.11%
2020/11/23	10	14.62	123	14.70	14.60	-113	69,154	-0.16%	大賣/鉅額交易
2020/11/20	16	14.78	45	14.72	14.60	-29	69,685	-0.04%
2020/11/19	42	14.71	36.1	14.66	14.55	5.9	70,438	0.01%
2020/11/18	17	14.52	13	14.41	14.35	4	70,347	0.01%
2020/11/17	67	14.57	136	14.33	14.60	-69	70,759	-0.10%	大賣/
2020/11/16	47	14.04	104	13.91	13.95	-57	71,329	-0.08%	大賣/
2020/11/13	37	14.20	86	14.20	14.20	-49	72,394	-0.07%
2020/11/12	139	14.11	222	14.04	14.35	-83	73,439	-0.11%	大買/大賣/
2020/11/11	174	14.81	140.6	14.67	14.55	33.4	74,632	0.04%	大買/大賣/
2020/11/10	101	15.22	107	15.18	15.00	-6	75,786	-0.01%	大買/大賣/
2020/11/09	112	15.53	103	15.50	15.35	9	76,049	0.01%	大買/大賣/
2020/11/06	144	15.57	108	15.54	15.30	36	76,588	0.05%	大買/大賣/
2020/11/05	207	15.74	89	15.64	15.95	118	77,302	0.15%	大買/鉅額交易
2020/11/04	84	14.85	117	14.86	14.90	-33	77,017	-0.04%	大賣/
2020/11/03	54	15.11	47	15.04	15.00	7	76,911	0.01%
2020/11/02	160	14.85	84	15.02	14.90	76	76,464	0.10%	大買/
2020/10/30	166.5	15.50	54	15.20	15.15	112.5	75,804	0.15%	大買/鉅額交易
2020/10/29	251	15.91	107	15.96	15.85	144	74,732	0.19%	大買/大賣/鉅額交易
2020/10/28	228	16.38	124	16.58	16.30	104	73,799	0.14%	大買/大賣/鉅額交易
2020/10/27	142	16.19	147	16.23	16.15	-5	72,319	-0.01%	大買/大賣/
2020/10/26	67	15.91	82.2	15.96	15.95	-15.2	71,786	-0.02%
2020/10/23	90	15.94	122	15.68	15.95	-32	71,077	-0.05%	大賣/
2020/10/22	164	15.80	190	15.85	15.55	-26	70,517	-0.04%	大買/大賣/
2020/10/21	305	16.34	89	16.42	16.25	216	69,331	0.31%	大買/鉅額交易
2020/10/20	204.2	16.32	326.6	16.37	16.45	-122.4	68,175	-0.18%	大買/大賣/鉅額交易
2020/10/19	453	15.62	326.9	15.72	16.40	126.2	66,188	0.19%	大買/大賣/鉅額交易
2020/10/16	351.4	15.07	139.4	14.87	15.05	212	63,540	0.33%	大買/大賣/鉅額交易
2020/10/15	541.1	15.32	546	15.53	15.85	-4.9	61,155	-0.01%	大買/大賣/
2020/10/14	143	13.69	74	14.37	14.50	69	56,636	0.12%	大買/
2020/10/13	177	12.79	89	12.65	13.20	88	56,064	0.16%	大買/
2020/10/12	231	12.82	353	12.79	13.10	-122	55,067	-0.22%	大買/大賣/鉅額交易
2020/10/08	66	11.99	68	12.03	12.00	-2	53,557	0.00%
2020/10/07	24	11.95	31	12.03	11.95	-7	54,234	-0.01%
2020/10/06	146	12.00	129	12.13	12.00	17	54,714	0.03%	大買/大賣/
2020/10/05	23	11.60	89	11.55	11.60	-66	56,866	-0.12%
2020/09/30	17	11.54	43	11.71	11.55	-26	57,299	-0.05%
2020/09/29	83	11.28	8.4	11.23	11.20	74.6	57,565	0.13%
2020/09/28	11	11.57	45.1	11.57	11.50	-34.1	57,670	-0.06%
2020/09/25	258	11.87	109	12.04	11.65	149	57,635	0.26%	大買/大賣/鉅額交易
2020/09/24	290	12.23	310	12.33	12.25	-20	56,922	-0.04%	大買/大賣/
2020/09/23	218	11.95	108	12.07	12.40	110	55,894	0.20%	大買/大賣/鉅額交易
2020/09/22	16	11.30	25	11.33	11.30	-9	54,508	-0.02%
2020/09/21	31	11.24	120	11.18	11.15	-89	54,392	-0.16%	大賣/
2020/09/18	20.6	11.33	4	11.40	11.35	16.6	54,222	0.03%
2020/09/17	116	11.43	21	11.46	11.30	95	53,977	0.18%	大買/
2020/09/16	13	11.21	84	11.30	11.25	-71	53,746	-0.13%
2020/09/15	108	11.44	85	11.39	11.25	23	53,477	0.04%	大買/
2020/09/14	29	11.14	6	11.13	11.15	23	53,372	0.04%
2020/09/11	106	11.43	700	11.41	11.45	-594	52,856	-1.12%	大買/大賣/鉅額交易
2020/09/10	45	11.89	22	11.95	11.80	23	52,236	0.04%
2020/09/09	39	11.67	128	11.86	11.85	-89	51,490	-0.17%	大賣/
2020/09/08	115	11.37	25	11.39	11.30	90	50,570	0.18%	大買/
2020/09/07	180	11.91	73.9	11.95	11.80	106.1	49,709	0.21%	大買/鉅額交易
2020/09/04	153	12.22	330	12.32	12.25	-177	48,590	-0.36%	大買/大賣/鉅額交易
2020/09/03	148	12.68	70	12.61	12.60	78	46,756	0.17%	大買/
2020/09/02	209	11.80	202	11.95	12.15	7	44,772	0.02%	大買/大賣/
2020/09/01	132	11.45	46	11.53	11.35	86	42,944	0.20%	大買/
2020/08/31	102	11.54	274	11.54	11.55	-172	41,831	-0.41%	大買/大賣/鉅額交易
2020/08/28	7	11.03	92	11.14	11.05	-85	40,636	-0.21%
2020/08/27	80	11.01	57	10.97	10.80	23	40,058	0.06%
2020/08/26	129	11.06	71	11.16	11.00	58	39,773	0.15%	大買/
2020/08/25	91	11.02	120.2	11.10	11.20	-29.2	38,973	-0.07%	大賣/
2020/08/24	51	10.47	34	10.54	10.45	17	37,894	0.04%
2020/08/21	158.3	10.91	129	10.86	10.75	29.3	37,440	0.08%	大買/大賣/
2020/08/20	170	10.30	115	10.51	10.90	55	36,676	0.15%	大買/大賣/
2020/08/19	296	10.93	102	10.89	10.60	194	35,257	0.55%	大買/大賣/鉅額交易
2020/08/18	46	11.10	131	11.45	11.50	-85	33,791	-0.25%	大賣/
2020/08/17	233	10.99	294.6	11.01	11.55	-61.6	32,466	-0.19%	大買/大賣/
2020/08/14	193	10.70	179.8	10.68	10.95	13.2	30,181	0.04%	大買/大賣/
2020/08/13	50	10.06	50	10.08	9.96	0	28,324	0.00%
2020/08/12	58.7	9.82	82	9.95	10.20	-23.3	27,604	-0.08%
2020/08/11	177	9.92	152	10.09	9.51	25	26,490	0.09%	大買/大賣/
2020/08/10	508	10.09	313.1	9.99	10.10	194.9	24,920	0.78%	大買/大賣/鉅額交易
2020/08/07	50	9.04	147	9.23	9.20	-97	23,826	-0.41%	大賣/
2020/08/06	38	9.04	9.4	9.09	9.00	28.6	23,627	0.12%
2020/08/05	61	9.15	7	9.09	9.12	54	23,550	0.23%
2020/08/04	67	9.01	44	9.15	9.15	23	23,772	0.10%
2020/08/03	16	9.15	8	9.21	9.11	8	24,090	0.03%
2020/07/31	45	9.00	21	9.05	9.04	24	23,979	0.10%
2020/07/30	68	9.09	206	9.04	9.13	-138	23,683	-0.58%	大賣/鉅額交易
2020/07/29	161	8.78	120.7	8.75	8.80	40.3	23,017	0.18%	大買/大賣/
2020/07/28	66	8.22	11	8.12	8.00	55	22,728	0.24%
2020/07/27	18.5	8.50	6	8.63	8.40	12.5	22,354	0.06%
2020/07/24	27	8.76	9	8.92	8.68	18	22,042	0.08%
2020/07/23	43	8.94	21.5	9.02	8.90	21.5	21,762	0.10%
2020/07/22	88	9.14	7	9.12	9.07	81	21,607	0.37%
2020/07/21	55	9.29	14	9.23	9.10	41	21,425	0.19%
2020/07/20	27	8.80	51.3	8.80	8.84	-24.3	21,038	-0.12%
2020/07/17	121	9.03	272	9.21	9.01	-151	20,618	-0.73%	大買/大賣/鉅額交易
2020/07/16	63	9.78	50.4	9.95	9.66	12.6	19,632	0.06%
2020/07/15	106	10.07	77	9.96	9.84	29	18,906	0.15%	大買/
2020/07/14	134.2	9.80	242	9.94	10.05	-107.8	17,830	-0.60%	大買/大賣/鉅額交易
2020/07/13	170	9.41	45	9.37	9.32	125	16,549	0.76%	大買/鉅額交易
2020/07/10	436	9.51	1,131.7	9.65	9.74	-695.7	15,672	-4.44%	大買/大賣/鉅額交易
2020/07/09	22	8.87	43.5	8.87	8.88	-21.5	12,720	-0.17%
2020/07/08	179	7.85	33	7.90	8.08	146	12,021	1.21%	大買/鉅額交易
2020/07/07	31	7.43	37	7.43	7.35	-6	11,217	-0.05%
2020/07/06	45	7.49	34.2	7.41	7.39	10.8	10,917	0.10%
2020/07/03	17	7.41	88.8	7.53	7.38	-71.8	10,686	-0.67%
2020/07/02	253	7.27	67.5	7.08	7.54	185.5	10,187	1.82%	大買/鉅額交易
2020/07/01	106	6.78	59	6.83	6.87	47	9,376	0.50%	大買/
2020/06/30	10	6.45	48	6.53	6.54	-38	9,059	-0.42%
2020/06/29	5	6.30	7	6.30	6.39	-2	8,943	-0.02%
2020/06/24	6	6.24	0	0.00	6.24	6	8,920	0.07%
2020/06/23	1	6.33	0	0.00	6.26	1	9,001	0.01%
2020/06/22	22.4	6.31	1	6.30	6.31	21.4	9,117	0.23%
2020/06/19	29	6.37	70	6.54	6.42	-41	9,086	-0.45%
2020/06/18	4	6.15	2	6.16	6.16	2	8,822	0.02%
2020/06/17	2	6.13	30	6.15	6.13	-28	8,850	-0.32%
2020/06/16	7	6.13	0	0.00	6.15	7	8,958	0.08%
2020/06/12	11	6.13	1	6.10	6.17	10	9,149	0.11%
2020/06/11	11	6.45	31	6.42	6.35	-20	9,143	-0.22%
2020/06/10	11.6	6.37	0	0.00	6.37	11.6	9,062	0.13%
2020/06/09	12	6.26	1	6.28	6.27	11	9,231	0.12%
2020/06/08	17	6.28	1	6.29	6.28	16	9,352	0.17%
2020/06/05	0	0.00	1	6.26	6.25	-1	9,324	-0.01%
2020/06/04	12	6.21	6	6.32	6.20	6	9,436	0.06%
2020/06/03	32	6.30	40	6.44	6.26	-8	9,525	-0.08%
2020/06/02	42	6.18	92	6.33	6.34	-50	9,368	-0.53%
2020/06/01	0.4	5.99	1	6.04	6.03	-0.6	9,118	-0.01%
2020/05/29	0	0.00	1.4	6.03	5.99	-1.4	9,122	-0.02%
2020/05/28	10	6.03	2	6.10	6.01	8	9,122	0.09%
2020/05/27	4	6.10	1	6.05	6.05	3	9,196	0.03%
2020/05/26	0	0.00	4	6.08	6.06	-4	9,306	-0.04%
2020/05/25	22	5.97	1	5.99	5.98	21	9,276	0.23%
2020/05/22	34	6.03	0	0.00	6.01	34	9,303	0.37%
2020/05/21	61	6.18	15	6.26	6.17	46	9,289	0.50%
2020/05/20	13	5.98	0	0.00	6.03	13	9,182	0.14%
2020/05/19	0	0.00	5	5.99	6.00	-5	9,210	-0.05%
2020/05/18	29	5.97	22	5.95	5.93	7	9,164	0.08%
2020/05/15	32	6.07	10	5.95	5.95	22	9,153	0.24%
2020/05/14	42	6.21	14	6.21	6.04	28	9,119	0.31%
2020/05/13	22	6.13	41	6.30	6.26	-19	8,923	-0.21%
2020/05/12	1	5.85	31.3	5.89	5.92	-30.3	8,665	-0.35%
2020/05/11	83	5.97	10	5.92	5.92	73	8,542	0.85%
2020/05/08	52	6.06	63	6.05	6.13	-11	8,164	-0.13%
2020/05/07	12	5.31	34	5.46	5.58	-22	7,742	-0.28%
2020/05/06	1	5.11	60	5.16	5.08	-59	7,526	-0.78%
2020/05/05	62	5.12	0	0.00	5.15	62	7,524	0.82%
2020/05/04	2	5.12	3	5.14	5.10	-1	7,527	-0.01%
2020/04/30	4	5.26	1	5.22	5.28	3	7,474	0.04%
2020/04/29	30	5.12	0	0.00	5.11	30	7,484	0.40%
2020/04/28	12	5.08	10	5.10	5.09	2	7,512	0.03%
2020/04/27	0	0.00	4	5.09	5.08	-4	7,725	-0.05%
2020/04/24	13	4.90	3	4.91	4.91	10	7,749	0.13%
2020/04/23	2	5.00	2	4.94	4.94	0	7,797	0.00%
2020/04/22	9	4.91	0	0.00	4.95	9	7,875	0.11%
2020/04/21	17	5.04	0	0.00	5.06	17	7,942	0.21%
2020/04/20	0	0.00	4	5.25	5.23	-4	7,965	-0.05%
2020/04/17	4	5.30	2	5.44	5.22	2	8,285	0.02%
2020/04/16	12	5.27	0	0.00	5.27	12	8,258	0.15%
2020/04/15	10	5.24	117.8	5.22	5.31	-107.8	8,294	-1.30%	大賣/鉅額交易
2020/04/14	100	5.11	0	0.00	5.14	100	8,343	1.20%
2020/04/13	6	5.08	0	0.00	5.05	6	8,388	0.07%
2020/04/10	3	5.12	2	5.08	5.12	1	8,443	0.01%
2020/04/09	9	5.17	35	5.22	5.17	-26	8,576	-0.30%
2020/04/08	16	5.15	18	5.06	5.18	-2	8,713	-0.02%
2020/04/07	32	4.95	102	4.96	4.98	-70	9,075	-0.77%	大賣/
2020/04/06	2	4.93	0	0.00	4.86	2	9,421	0.02%
2020/04/01	5	4.61	58	4.70	4.82	-53	9,428	-0.56%
2020/03/31	1	4.90	2.2	4.84	4.73	-1.2	9,385	-0.01%
2020/03/30	113	4.83	3	4.83	4.85	110	9,393	1.17%	大買/鉅額交易
2020/03/27	29	5.10	2	5.18	5.04	27	9,365	0.29%
2020/03/26	70	4.92	278	5.09	5.14	-208	9,345	-2.23%	大賣/鉅額交易
2020/03/25	7	4.68	13	4.73	4.77	-6	9,561	-0.06%
2020/03/24	0	0.00	2	4.50	4.48	-2	9,739	-0.02%
2020/03/23	58	4.26	3	4.26	4.26	55	9,760	0.56%
2020/03/20	20	4.63	5	4.58	4.51	15	9,751	0.15%
2020/03/19	226	4.35	33	4.48	4.33	193	9,667	2.00%	大買/鉅額交易
2020/03/18	2	4.85	1	4.80	4.80	1	9,493	0.01%
2020/03/17	2	4.64	54	4.85	4.71	-52	9,389	-0.55%
2020/03/16	8	5.30	127	5.30	5.01	-119	9,307	-1.28%	大賣/鉅額交易
2020/03/13	3	5.29	15	5.27	5.34	-12	9,188	-0.13%
2020/03/12	17.8	6.03	3	5.82	5.82	14.8	8,893	0.17%
2020/03/11	0.2	6.37	0	0.00	6.37	0.2	8,735	0.00%
2020/03/10	6	6.17	71	6.14	6.33	-65	8,693	-0.75%
2020/03/09	2	6.52	20.2	6.55	6.46	-18.2	8,566	-0.21%
2020/03/06	2	6.85	0	0.00	6.83	2	8,446	0.02%
2020/03/05	20	6.94	0	0.00	6.93	20	8,499	0.24%
2020/03/04	1	6.83	9	6.84	6.87	-8	8,536	-0.09%
2020/03/03	1	6.90	11	6.92	6.91	-10	8,797	-0.11%
2020/03/02	11	6.86	2	6.88	6.81	9	8,785	0.10%
2020/02/27	47	7.02	2	7.10	6.99	45	8,683	0.52%
2020/02/26	5.6	7.14	5	7.10	7.11	0.6	8,540	0.01%
2020/02/25	11	7.13	5	7.11	7.15	6	8,513	0.07%
2020/02/24	14	7.23	0	0.00	7.20	14	8,484	0.17%
2020/02/21	28	7.34	0	0.00	7.31	28	8,435	0.33%
2020/02/20	11	7.52	3	7.50	7.44	8	8,350	0.10%
2020/02/18	0	0.00	20	7.40	7.37	-20	8,277	-0.24%
2020/02/17	5	7.38	5	7.39	7.40	0	8,282	0.00%
2020/02/14	3	7.33	0	0.00	7.32	3	8,191	0.04%
2020/02/13	2	7.40	2	7.41	7.35	0	8,167	0.00%
2020/02/12	2	7.29	0	0.00	7.29	2	8,160	0.02%
2020/02/11	6	7.28	15	7.29	7.32	-9	8,162	-0.11%
2020/02/10	18	7.16	57	7.37	7.38	-39	8,157	-0.48%
2020/02/07	2	7.14	5	7.19	7.14	-3	8,001	-0.04%
2020/02/06	0	0.00	1	7.27	7.29	-1	7,964	-0.01%
2020/02/05	3	7.17	20	7.15	7.23	-17	7,956	-0.21%
2020/02/04	12	7.18	0	0.00	7.18	12	7,931	0.15%
2020/02/03	28	6.96	6	7.08	7.07	22	7,923	0.28%
2020/01/31	3	7.29	0	7.32	7.32	3	7,803	0.04%
2020/01/30	57	7.26	111	7.35	7.16	-54	7,748	-0.70%	大賣/
2020/01/20	6	7.86	75	7.83	7.83	-69	7,508	-0.92%
2020/01/17	54	7.90	2	7.85	7.84	52	7,389	0.70%
2020/01/16	0	0.00	70	7.92	7.89	-70	7,305	-0.96%
2020/01/15	25	7.85	1.8	7.83	7.84	23.2	7,183	0.32%
2020/01/14	8	7.80	3.2	7.81	7.80	4.8	7,099	0.07%
2020/01/13	126	7.87	22.1	7.83	7.84	103.9	6,991	1.49%	大買/鉅額交易
2020/01/10	20	7.54	2	7.53	7.54	18	6,679	0.27%
2020/01/09	11	7.49	3.4	7.49	7.47	7.6	6,643	0.11%
2020/01/08	8	7.52	4	7.53	7.42	4	6,775	0.06%
2020/01/07	10	7.38	7	7.45	7.39	3	6,649	0.05%
2020/01/06	7	7.45	0	0.00	7.44	7	6,583	0.11%
2020/01/03	32	7.53	14	7.58	7.50	18	6,507	0.28%
2020/01/02	54	7.73	25	7.72	7.70	29	6,377	0.45%
2019/12/31	50	7.49	625	7.52	7.66	-575	6,164	-9.33%	大賣/鉅額交易
2019/12/30	0	0.00	87	7.79	7.93	-87	5,704	-1.53%
2019/12/27	4	7.36	4	7.36	7.36	0	5,293	0.00%
2019/12/26	2	7.39	0	0.00	7.39	2	5,246	0.04%
2019/12/25	0	0.00	2	7.45	7.42	-2	5,228	-0.04%
2019/12/23	15	7.40	12	7.38	7.36	3	5,235	0.06%
2019/12/20	73	7.57	168	7.64	7.53	-95	5,169	-1.84%	大賣/
2019/12/19	23	7.35	62.1	7.36	7.45	-39.1	4,809	-0.81%
2019/12/18	50.5	7.20	22	7.21	7.18	28.5	4,680	0.61%
2019/12/17	2	7.14	0	0.00	7.14	2	4,623	0.04%
2019/12/16	4	7.11	27.1	7.18	7.15	-23.1	4,636	-0.50%
2019/12/13	5	7.08	0	0.00	7.07	5	4,624	0.11%
2019/12/12	0	0.00	13	7.18	7.16	-13	4,637	-0.28%
2019/12/11	40	7.20	6	7.19	7.19	34	4,724	0.72%
2019/12/10	18	7.18	1	7.11	7.18	17	4,810	0.35%
2019/12/06	0	0.00	3	7.12	7.05	-3	4,824	-0.06%
2019/12/05	10	7.12	0	0.00	7.13	10	4,853	0.21%
2019/12/04	0	0.00	3	7.16	7.17	-3	4,935	-0.06%
2019/12/03	22	7.19	0	0.00	7.19	22	4,972	0.44%
2019/12/02	6	7.00	2.1	7.09	7.01	3.9	4,946	0.08%
2019/11/29	0.4	7.15	23	7.19	7.18	-22.6	4,881	-0.46%
2019/11/28	136	7.21	0	0.00	7.20	136	4,844	2.81%	大買/鉅額交易
2019/11/27	12	7.59	2	7.59	7.67	10	4,583	0.22%
2019/11/26	0	0.00	0.3	7.62	7.62	-0.3	4,544	-0.01%
2019/11/22	10	7.74	0	0.00	7.70	10	4,548	0.22%
2019/11/21	0	0.00	170	7.69	7.72	-170	4,575	-3.72%	大賣/鉅額交易
2019/11/20	6	7.73	10	7.68	7.66	-4	4,552	-0.09%
2019/11/19	0.2	7.70	0	0.00	7.80	0.2	4,567	0.00%
2019/11/15	2	7.85	2	7.86	7.81	0	4,793	0.00%
2019/11/14	15	7.66	5	7.68	7.66	10	4,772	0.21%
2019/11/13	7	7.78	0	0.00	7.80	7	4,783	0.15%
2019/11/11	43	7.85	1	7.86	7.85	42	4,969	0.85%
2019/11/08	11	8.02	2	8.08	8.08	9	4,978	0.18%
2019/11/07	16	8.04	505	8.07	8.04	-489	5,060	-9.66%	大賣/鉅額交易
2019/11/06	6	8.13	4	8.12	8.11	2	5,096	0.04%
2019/11/05	1	8.19	8	8.17	8.16	-7	5,195	-0.13%
2019/11/04	6	8.17	0	0.00	8.16	6	5,290	0.11%
2019/11/01	3	8.15	0	0.00	8.17	3	5,341	0.06%
2019/10/31	0	0.00	40	8.31	8.25	-40	5,421	-0.74%
2019/10/30	23	8.17	0	0.00	8.22	23	5,448	0.42%
2019/10/29	21	8.20	5	8.30	8.20	16	5,487	0.29%
2019/10/23	0	0.00	60	8.41	8.34	-60	5,909	-1.02%
2019/10/22	62	8.43	2	8.44	8.44	60	5,913	1.01%
2019/10/21	0	0.00	1	8.40	8.39	-1	5,909	-0.02%
2019/10/18	8	8.32	0	0.00	8.33	8	5,943	0.13%
2019/10/17	24.2	8.41	111	8.39	8.40	-86.8	5,936	-1.46%	大賣/
2019/10/16	211	8.49	8	8.53	8.48	203	5,922	3.43%	大買/鉅額交易
2019/10/15	4	8.19	1	8.22	8.14	3	5,730	0.05%
2019/10/14	0	0.00	1	8.23	8.21	-1	5,814	-0.02%
2019/10/08	9	8.31	8	8.28	8.30	1	6,173	0.02%
2019/10/07	2	8.22	0	0.00	8.22	2	6,223	0.03%
2019/10/04	0	0.00	20	8.26	8.30	-20	6,218	-0.32%
2019/10/01	0	0.00	2	8.30	8.27	-2	6,504	-0.03%
2019/09/27	70	8.25	10	8.32	8.18	60	6,516	0.92%
2019/09/26	12	8.36	0	0.00	8.35	12	6,495	0.18%
2019/09/25	1	8.38	1	8.41	8.41	0	6,496	0.00%
2019/09/24	11	8.55	1	8.53	8.53	10	6,459	0.15%
2019/09/23	5	8.63	3	8.64	8.61	2	6,441	0.03%
2019/09/19	1	8.43	3	8.48	8.31	-2	6,305	-0.03%
2019/09/16	2	8.63	4	8.65	8.62	-2	6,292	-0.03%
2019/09/10	4	8.26	2	8.25	8.24	2	6,217	0.03%
2019/09/09	2	8.36	0	0.00	8.32	2	6,209	0.03%
2019/09/06	0	0.00	89	8.36	8.35	-89	6,269	-1.42%
2019/09/05	13	8.16	15	8.21	8.16	-2	6,260	-0.03%
2019/09/04	1	8.11	0	0.00	8.13	1	6,312	0.02%
2019/09/02	1	8.05	0	0.00	8.14	1	6,460	0.02%
2019/08/30	0	0.00	1	8.03	8.01	-1	6,540	-0.02%
2019/08/29	1	7.92	0	0.00	7.90	1	6,533	0.02%
2019/08/27	5	7.93	0.2	7.88	7.90	4.8	6,542	0.07%
2019/08/26	5	7.91	0	0.00	7.88	5	6,565	0.08%
2019/08/23	0	0.00	21.6	8.06	8.06	-21.6	6,593	-0.33%
2019/08/21	2	8.21	0	0.00	8.18	2	6,694	0.03%
2019/08/20	32	8.30	0	0.00	8.25	32	6,769	0.47%
2019/08/19	0	0.00	1	7.95	7.93	-1	6,699	-0.01%
2019/08/16	0	0.00	2	7.80	7.80	-2	6,953	-0.03%
2019/08/14	8	8.02	0	0.00	7.85	8	6,953	0.12%
2019/08/13	1.2	8.06	30	8.05	8.06	-28.8	6,946	-0.42%
2019/08/12	30	8.20	1	8.30	8.25	29	7,258	0.40%
2019/08/08	0	0.00	2	8.05	8.03	-2	7,605	-0.03%
2019/08/07	6	8.14	0	0.00	8.02	6	8,044	0.07%
2019/08/06	12	8.21	1	8.27	8.26	11	8,011	0.14%
2019/08/05	16	8.56	0	0.00	8.44	16	7,997	0.20%
2019/08/02	3	8.71	0	0.00	8.69	3	8,050	0.04%
2019/08/01	23	9.00	0	0.00	8.97	23	8,122	0.28%
2019/07/30	10	9.00	1	9.09	9.04	9	8,452	0.11%
2019/07/29	6	9.15	16	9.24	9.31	-10	8,448	-0.12%
2019/07/26	0	0.00	2	8.87	8.86	-2	8,306	-0.02%
2019/07/25	0	0.00	1	8.64	8.64	-1	8,295	-0.01%
2019/07/24	2	8.68	6	8.60	8.60	-4	8,436	-0.05%
2019/07/23	1	8.61	1	8.72	8.63	0	8,500	0.00%
2019/07/22	4	8.65	0	0.00	8.61	4	8,522	0.05%
2019/07/19	9	8.89	1	8.79	8.76	8	8,511	0.09%
2019/07/17	0	0.00	4	8.93	8.95	-4	8,601	-0.05%
2019/07/16	0	0.00	15	9.05	9.01	-15	8,642	-0.17%
2019/07/15	5	8.52	1	8.74	8.75	4	8,667	0.05%
2019/07/12	24	8.84	0	0.00	8.82	24	8,773	0.27%
2019/07/11	3	9.14	1	9.08	9.08	2	8,678	0.02%
2019/07/10	0	0.00	3	9.26	9.21	-3	8,825	-0.03%
2019/07/09	5	9.17	3	9.26	9.14	2	9,076	0.02%
2019/07/08	7	9.35	7	9.36	9.28	0	9,176	0.00%
2019/07/04	1	9.76	0	0.00	9.76	1	9,734	0.01%
2019/07/03	1	9.80	7	9.83	9.75	-6	10,024	-0.06%
2019/07/02	1	9.96	31	9.91	9.90	-30	10,284	-0.29%
2019/06/28	5	9.83	2	9.77	9.77	3	10,465	0.03%
2019/06/27	0	0.00	1	9.76	9.96	-1	10,685	-0.01%
2019/06/26	1	9.65	2	9.70	9.70	-1	10,864	-0.01%
2019/06/25	8	9.72	0	0.00	9.71	8	10,997	0.07%
2019/06/24	5	9.80	12	9.84	9.78	-7	11,105	-0.06%
2019/06/21	2	9.88	0	0.00	9.92	2	11,212	0.02%
2019/06/20	2	9.90	0	0.00	9.91	2	11,244	0.02%
2019/06/19	2	9.94	0	0.00	9.88	2	11,350	0.02%
2019/06/18	88	9.96	0	0.00	9.80	88	11,482	0.77%
2019/06/13	0	0.00	70	10.40	10.45	-70	11,886	-0.59%
2019/06/12	0	0.00	26	10.25	10.25	-26	12,243	-0.21%
2019/06/11	55	9.96	12.4	10.01	10.15	42.6	12,382	0.34%
2019/06/10	6	9.72	8	9.76	9.72	-2	12,456	-0.02%
2019/06/06	5	9.76	1	9.77	9.67	4	12,860	0.03%
2019/06/05	0	0.00	21	9.47	9.45	-21	12,901	-0.16%
2019/06/04	2	9.32	32	9.31	9.29	-30	12,984	-0.23%
2019/06/03	4	9.39	39	9.40	9.39	-35	13,191	-0.26%
2019/05/31	6	9.50	2	9.54	9.54	4	13,363	0.03%
2019/05/30	1	9.23	48	9.32	9.55	-47	13,473	-0.35%
2019/05/29	6	9.16	1	9.22	9.20	5	13,490	0.04%
2019/05/28	1	9.30	0	0.00	9.16	1	13,590	0.01%
2019/05/27	3	9.29	2	9.21	9.20	1	13,680	0.01%
2019/05/24	56	9.53	0	0.00	9.41	56	13,745	0.41%
2019/05/23	14	9.72	27	9.66	9.57	-13	13,712	-0.09%
2019/05/22	6	10.14	0	0.00	10.10	6	13,494	0.04%
2019/05/21	6	10.09	3	10.22	10.25	3	13,544	0.02%
2019/05/20	12	10.23	0	0.00	10.15	12	13,546	0.09%
2019/05/17	141	10.73	3	10.40	10.40	138	13,430	1.03%	大買/鉅額交易
2019/05/16	42	11.08	10	11.15	11.00	32	13,088	0.24%
2019/05/15	14	11.15	36	11.25	11.50	-22	12,823	-0.17%
2019/05/14	22	10.30	32	10.70	10.75	-10	12,407	-0.08%
2019/05/13	30	10.62	0	0.00	10.65	30	12,379	0.24%
2019/05/10	61	10.50	0	0.00	10.60	61	12,340	0.49%
2019/05/09	1	10.90	17	10.77	10.75	-16	12,232	-0.13%
2019/05/08	20	10.80	65	11.00	10.90	-45	12,086	-0.37%
2019/05/07	20	10.95	32	10.77	10.95	-12	11,952	-0.10%
2019/05/06	6	10.10	10	10.18	10.05	-4	11,708	-0.03%
2019/05/03	4	10.40	1	10.35	10.40	3	11,589	0.03%
2019/05/02	1	10.70	0	0.00	10.60	1	11,544	0.01%
2019/04/30	16	10.36	6	10.58	10.50	10	11,547	0.09%
2019/04/29	1	10.65	0.6	10.60	10.65	0.4	11,452	0.00%
2019/04/26	4	10.86	0	10.85	10.90	4	11,404	0.03%
2019/04/25	0.1	10.85	7	10.95	10.95	-6.9	11,527	-0.06%
2019/04/24	0	0.00	1	11.05	10.90	-1	11,821	-0.01%
2019/04/23	2	10.90	12	10.86	11.00	-10	11,786	-0.08%
2019/04/22	1	10.90	7	10.91	10.90	-6	11,859	-0.05%
2019/04/19	6	10.78	10	10.85	10.90	-4	11,813	-0.03%
2019/04/18	45	10.75	20	10.75	10.65	25	11,714	0.21%
2019/04/17	4	10.99	0	0.00	10.90	4	11,528	0.03%
2019/04/16	3	10.97	12	10.96	10.95	-9	11,434	-0.08%
2019/04/15	10	10.95	14.1	11.18	11.20	-4.1	11,228	-0.04%
2019/04/12	1	10.75	2	10.75	10.75	-1	10,991	-0.01%
2019/04/11	10	11.00	29	10.98	10.95	-19	10,838	-0.18%
2019/04/10	0	0.00	8	10.51	10.65	-8	10,462	-0.08%
2019/04/09	0	0.00	5	10.38	10.30	-5	10,242	-0.05%
2019/04/08	0	0.00	11.4	10.11	10.15	-11.4	10,017	-0.11%
2019/04/03	0	0.00	9	9.87	9.86	-9	9,704	-0.09%
2019/04/02	1	9.75	4	9.85	9.82	-3	9,654	-0.03%
2019/04/01	5	9.93	5	9.96	9.78	0	9,512	0.00%
2019/03/29	0	0.00	4	10.00	10.00	-4	9,258	-0.04%
2019/03/28	5	9.30	8	9.55	9.56	-3	9,124	-0.03%
2019/03/27	10	9.40	6	9.38	9.39	4	9,078	0.04%
2019/03/26	2	9.25	1	9.20	9.26	1	8,975	0.01%
2019/03/25	30	8.87	0	0.00	8.92	30	8,900	0.34%
2019/03/22	25	9.07	0	0.00	9.07	25	8,826	0.28%
2019/03/21	16	9.11	12	9.07	9.04	4	8,770	0.05%
2019/03/20	21	9.22	0	0.00	9.24	21	8,636	0.24%
2019/03/19	32.4	9.33	0	0.00	9.29	32.4	8,566	0.38%
2019/03/18	11	9.59	6	9.84	9.52	5	8,363	0.06%
2019/03/15	25	9.94	69	9.98	9.81	-44	8,083	-0.54%
2019/03/14	8	9.56	50	9.54	9.64	-42	7,652	-0.55%
2019/03/13	12	9.64	6.2	9.64	9.68	5.8	7,487	0.08%
2019/03/12	0	0.00	20	9.48	9.53	-20	7,287	-0.27%
2019/03/11	0	0.00	9	9.11	9.18	-9	6,932	-0.13%
2019/03/08	8	8.93	4	9.02	8.93	4	6,866	0.06%
2019/03/07	9	9.19	8	9.11	9.00	1	6,811	0.01%
2019/03/06	46	9.02	11.1	9.06	8.94	34.9	6,729	0.52%
2019/03/05	5	8.79	19	8.88	8.92	-14	6,744	-0.21%
2019/03/04	0	0.00	6	8.80	8.76	-6	6,684	-0.09%
2019/02/27	9	8.75	16	8.74	8.75	-7	6,813	-0.10%
2019/02/26	3	8.69	25	8.62	8.70	-22	7,077	-0.31%
2019/02/25	3	8.25	17	8.46	8.48	-14	6,944	-0.20%
2019/02/22	12	8.29	3	8.35	8.23	9	6,993	0.13%
2019/02/21	3	8.23	3	8.32	8.37	0	7,007	0.00%
2019/02/20	8	8.41	24	8.37	8.33	-16	7,083	-0.23%
2019/02/19	8	8.21	42	8.30	8.27	-34	7,309	-0.47%
2019/02/18	7	8.10	2	8.11	8.05	5	7,354	0.07%
2019/02/15	84	8.06	17	8.19	8.04	67	7,596	0.88%
2019/02/14	3	8.11	4	8.12	8.23	-1	7,616	-0.01%
2019/02/13	45	8.03	0	0.00	7.99	45	7,528	0.60%
2019/02/12	30	8.08	0	0.00	8.10	30	7,562	0.40%
2019/02/11	11	8.21	0	0.00	8.13	11	7,594	0.14%
2019/01/28	2	8.28	0	0.00	8.31	2	8,279	0.02%
2019/01/25	2	8.34	0	0.00	8.33	2	8,517	0.02%
2019/01/24	0	0.00	2	8.32	8.34	-2	8,590	-0.02%
2019/01/22	8	8.29	5	8.28	8.30	3	8,746	0.03%
2019/01/21	13	8.51	0	0.00	8.40	13	8,969	0.14%
2019/01/18	4	8.68	0	0.00	8.57	4	9,118	0.04%
2019/01/17	4	8.62	0	0.00	8.62	4	9,378	0.04%
2019/01/16	0.5	8.77	31	8.88	8.82	-30.5	9,302	-0.33%
2019/01/14	5	8.47	27	8.36	8.30	-22	9,139	-0.24%
2019/01/11	17	8.09	3.5	8.09	8.05	13.5	9,109	0.15%
2019/01/10	32	8.07	0	0.00	8.11	32	9,136	0.35%
2019/01/09	53.2	8.15	6	8.07	8.10	47.2	9,225	0.51%
2019/01/08	0	0.00	5	8.00	8.00	-5	9,286	-0.05%
2019/01/07	0	0.00	14	8.01	7.89	-14	9,316	-0.15%
2019/01/04	7.5	7.66	0	0.00	7.81	7.5	9,446	0.08%
2019/01/03	20	7.95	4	8.06	7.88	16	9,772	0.16%
2019/01/02	0	0.00	27	7.91	7.84	-27	9,825	-0.27%
2018/12/28	0	0.00	22	7.68	7.83	-22	9,845	-0.22%
2018/12/27	5	7.65	16	7.71	7.71	-11	9,960	-0.11%
2018/12/25	1	7.30	5	7.23	7.25	-4	10,110	-0.04%
2018/12/24	5	7.42	0	0.00	7.45	5	10,430	0.05%
2018/12/21	3	7.53	8	7.55	7.66	-5	10,775	-0.05%
2018/12/20	27	7.60	0	0.00	7.28	27	10,779	0.25%
2018/12/19	5	7.70	0	0.00	7.72	5	10,765	0.05%
2018/12/18	26	7.80	10	7.85	7.78	16	10,884	0.15%
2018/12/17	4	8.18	4	8.10	8.10	0	10,954	0.00%
2018/12/14	3	8.38	5	8.30	8.30	-2	11,480	-0.02%
2018/12/13	14	8.57	0	0.00	8.58	14	11,947	0.12%
2018/12/12	1	8.48	1.3	8.44	8.48	-0.3	12,074	0.00%
2018/12/11	3	8.33	0	0.00	8.34	3	12,124	0.02%
2018/12/10	5	8.47	2	8.42	8.33	3	12,199	0.02%
2018/12/07	0	0.00	2	8.48	8.47	-2	12,233	-0.02%
2018/12/06	6	8.38	0	0.00	8.23	6	12,262	0.05%
2018/12/05	9	8.66	11	8.68	8.65	-2	12,269	-0.02%
2018/12/04	12	8.93	0	0.00	8.88	12	12,381	0.10%
2018/12/03	2	8.83	0	0.00	8.82	2	12,485	0.02%
2018/11/30	6	8.79	1	8.80	8.79	5	12,504	0.04%
2018/11/29	3	8.85	11.9	8.83	8.79	-8.9	12,528	-0.07%
2018/11/28	2.2	8.63	14	8.90	8.91	-11.8	12,586	-0.09%
2018/11/27	13	8.60	0	0.00	8.65	13	12,825	0.10%
2018/11/26	45	8.48	2	8.63	8.56	43	13,225	0.33%
2018/11/23	11	8.66	65	8.73	8.66	-54	13,236	-0.41%
2018/11/22	2	8.10	0	0.00	8.03	2	12,857	0.02%
2018/11/21	5	8.02	36	8.11	8.07	-31	12,797	-0.24%
2018/11/20	1.1	7.74	0	0.00	7.75	1.1	12,594	0.01%
2018/11/19	0	0.00	17	7.67	7.72	-17	12,580	-0.14%
2018/11/16	57	7.44	35.7	7.43	7.42	21.3	12,602	0.17%
2018/11/15	20	7.92	0	0.00	7.87	20	12,376	0.16%
2018/11/14	23	8.16	21	8.18	8.05	2	12,509	0.02%
2018/11/13	5	7.80	1	7.84	7.90	4	12,324	0.03%
2018/11/12	30	7.96	0	0.00	7.89	30	12,282	0.24%
2018/11/09	9	7.83	0	0.00	7.86	9	12,280	0.07%
2018/11/08	0	0.00	184	8.09	8.02	-184	12,268	-1.50%	大賣/鉅額交易
2018/11/07	2	7.94	13	7.97	8.04	-11	12,213	-0.09%
2018/11/06	9	7.91	8	8.19	7.82	1	12,136	0.01%
2018/11/05	9	7.62	5	7.75	7.88	4	11,863	0.03%
2018/11/02	50	7.51	50	7.35	7.30	0	11,631	0.00%
2018/10/30	39	6.72	0	0.00	6.72	39	11,268	0.35%
2018/10/29	121	6.64	4	6.67	6.73	117	11,211	1.04%	大買/鉅額交易
2018/10/26	0	0.00	43	6.67	6.70	-43	11,005	-0.39%
2018/10/25	131	7.06	0	0.00	6.93	131	10,861	1.21%	大買/鉅額交易
2018/10/24	22	7.74	0	0.00	7.67	22	10,748	0.20%
2018/10/23	20	7.82	0	0.00	7.80	20	10,742	0.19%
2018/10/22	10	7.98	0	0.00	7.93	10	10,760	0.09%
2018/10/19	5	7.84	0	0.00	7.88	5	10,949	0.05%
2018/10/18	13	8.12	41	8.17	8.02	-28	10,884	-0.26%
2018/10/17	24	8.19	7	8.50	8.10	17	10,949	0.16%
2018/10/16	15	8.19	12	8.30	8.12	3	10,923	0.03%
2018/10/15	30	8.09	14	8.20	8.08	16	10,876	0.15%
2018/10/12	5.4	7.99	2	7.80	8.09	3.4	10,873	0.03%
2018/10/11	61	8.12	5	8.14	8.07	56	10,834	0.52%
2018/10/09	71.6	8.97	0	0.00	8.96	71.6	10,534	0.68%
2018/10/08	1	9.22	0	0.00	9.17	1	10,615	0.01%
2018/10/05	15	9.33	0	0.00	9.20	15	10,621	0.14%
2018/10/04	15	9.61	2	9.68	9.55	13	10,495	0.12%
2018/10/03	22.6	9.54	75	9.70	9.47	-52.4	10,606	-0.49%
2018/10/02	9	9.70	5	9.77	9.72	4	10,614	0.04%
2018/10/01	15.2	10.31	7.5	10.14	10.10	7.7	10,406	0.07%
2018/09/28	6	10.48	0	0.00	10.50	6	10,484	0.06%
2018/09/27	1	10.25	0	0.00	10.25	1	10,809	0.01%
2018/09/26	60	10.50	5	10.51	10.45	55	10,793	0.51%
2018/09/25	10	10.50	2	10.50	10.50	8	10,799	0.07%
2018/09/21	10	10.30	21	10.47	10.50	-11	10,771	-0.10%
2018/09/20	27	10.66	29	10.58	10.35	-2	10,955	-0.02%
2018/09/19	52	9.99	56	10.36	10.55	-4	10,733	-0.04%
2018/09/18	29	9.62	11	9.66	9.62	18	10,399	0.17%
2018/09/17	10	9.42	0	0.00	9.27	10	10,451	0.10%
2018/09/14	10	9.37	0	0.00	9.41	10	10,416	0.10%
2018/09/13	1	9.38	0	0.00	9.38	1	10,385	0.01%
2018/09/11	0	0.00	5	9.12	9.36	-5	10,494	-0.05%
2018/09/10	3	9.31	15	9.33	9.15	-12	10,543	-0.11%
2018/09/07	4	10.07	6	9.92	9.80	-2	10,498	-0.02%
2018/09/06	20	9.93	0	0.00	9.86	20	10,348	0.19%
2018/09/05	0	0.00	50	9.91	9.85	-50	10,381	-0.48%
2018/09/04	6	10.03	0	0.00	9.91	6	10,439	0.06%
2018/09/03	12	10.06	406	10.04	9.88	-394	10,304	-3.82%	大賣/鉅額交易
2018/08/31	92	9.65	14	9.82	9.85	78	9,893	0.79%
2018/08/30	9	9.32	8	9.41	9.30	1	9,459	0.01%
2018/08/28	3	8.93	2	8.99	8.91	1	9,410	0.01%
2018/08/27	8	8.97	0	0.00	8.95	8	9,500	0.08%
2018/08/24	8	8.93	9	8.94	8.89	-1	9,501	-0.01%
2018/08/23	2	9.00	9	9.06	9.03	-7	9,472	-0.07%
2018/08/22	11	8.72	1	8.82	8.73	10	9,335	0.11%
2018/08/21	35	8.39	5	8.41	8.59	30	9,237	0.32%
2018/08/20	25	9.13	0	0.00	9.00	25	8,985	0.28%
2018/08/17	0	0.00	1	9.30	9.21	-1	8,935	-0.01%
2018/08/16	36	9.25	0	0.00	9.25	36	8,971	0.40%
2018/08/15	90	9.33	0	0.00	9.47	90	8,892	1.01%
2018/08/14	0	0.00	1	9.46	9.40	-1	8,779	-0.01%
2018/08/13	1	9.30	0	0.00	9.41	1	8,740	0.01%
2018/08/10	0	0.00	0	9.90	9.90	0	8,652	0.00%
2018/08/09	2	9.93	0	0.00	9.90	2	8,576	0.02%
2018/08/06	1	10.05	7	10.11	10.10	-6	8,640	-0.07%
2018/08/03	0	0.00	58	10.00	9.90	-58	8,591	-0.68%
2018/08/02	4	9.96	5	9.89	9.89	-1	8,561	-0.01%
2018/08/01	0	0.00	15	10.07	10.15	-15	8,514	-0.18%
2018/07/31	10	10.20	0	0.00	10.05	10	8,460	0.12%
2018/07/30	0	0.00	3	10.00	9.84	-3	8,265	-0.04%
2018/07/27	3	9.93	0	0.00	9.94	3	8,189	0.04%
2018/07/26	292	9.92	12	10.05	9.93	280	8,188	3.42%	大買/鉅額交易
2018/07/25	70	9.47	0	0.00	9.43	70	7,901	0.89%
2018/07/24	2	9.53	2	9.59	9.60	0	7,854	0.00%
2018/07/23	1	9.50	0	0.00	9.27	1	7,740	0.01%
2018/07/18	1	9.73	0	0.00	9.84	1	7,594	0.01%
2018/07/17	0	0.00	5	9.77	9.75	-5	7,524	-0.07%
2018/07/16	0	0.00	1	9.98	9.91	-1	7,490	-0.01%
2018/07/13	9	9.80	10	9.88	9.78	-1	7,545	-0.01%
2018/07/12	0	0.00	3	9.82	9.83	-3	7,462	-0.04%
2018/07/11	16	9.93	3	9.94	9.77	13	7,377	0.18%
2018/07/10	5	9.79	0	0.00	9.80	5	7,161	0.07%
2018/07/09	10	9.76	0	0.00	9.73	10	7,024	0.14%
2018/07/06	30	9.94	45	10.01	10.05	-15	6,953	-0.22%
2018/07/05	53	10.02	14	9.97	10.10	39	6,635	0.59%
2018/07/03	21	9.26	0	0.00	9.25	21	6,154	0.34%
2018/07/02	3	9.75	5	9.93	9.51	-2	6,049	-0.03%
2018/06/29	13	10.03	5	10.23	10.10	8	5,919	0.14%
2018/06/28	17	9.68	4.3	9.52	10.05	12.7	5,578	0.23%
2018/06/27	28	9.59	4.1	9.36	9.17	23.9	5,241	0.46%
2018/06/26	68	9.69	35	9.69	9.63	33	5,075	0.65%
2018/06/25	46	10.23	1	10.35	10.20	45	4,872	0.92%
2018/06/22	26	10.27	6	10.33	10.30	20	4,825	0.41%
2018/06/21	58	10.49	0	0.00	10.30	58	4,773	1.22%
2018/06/20	1	10.40	1	10.50	10.35	0	4,649	0.00%
2018/06/15	1	11.10	0	0.00	10.90	1	4,558	0.02%
2018/06/14	10	11.10	1	11.10	11.05	9	4,454	0.20%
2018/06/13	0	0.00	10	11.20	11.20	-10	4,423	-0.23%
2018/06/12	29	11.13	10	11.15	11.05	19	4,287	0.44%
2018/06/11	15	11.05	0	0.00	11.00	15	4,138	0.36%
2018/06/08	22	11.15	0	0.00	11.10	22	4,107	0.54%
2018/06/07	20	11.27	4	11.35	11.25	16	4,124	0.39%
2018/06/06	3	11.30	5	11.40	11.35	-2	4,059	-0.05%
2018/06/05	32	11.20	15	11.17	11.15	17	3,980	0.43%
2018/06/04	3	11.73	4	11.65	11.60	-1	3,868	-0.03%
2018/06/01	2.4	11.63	1	11.75	11.75	1.4	3,752	0.04%
2018/05/31	20	11.50	0	0.00	11.60	20	3,701	0.54%
2018/05/30	12	11.45	0	0.00	11.40	12	3,648	0.33%
2018/05/25	1	11.65	1	11.80	11.65	0	3,564	0.00%
2018/05/24	17	11.62	1	11.65	11.75	16	3,569	0.45%
2018/05/23	21	11.53	0	0.00	11.50	21	3,513	0.60%
2018/05/22	2	11.70	0	0.00	11.60	2	3,665	0.05%
2018/05/21	0	0.00	5	11.75	11.80	-5	3,770	-0.13%
2018/05/18	4	11.50	0	0.00	11.55	4	3,762	0.11%
2018/05/17	5	11.60	0	0.00	11.60	5	3,786	0.13%
2018/05/16	18	11.62	0	0.00	11.60	18	3,781	0.48%
2018/05/15	3	11.90	30	12.05	11.90	-27	3,707	-0.73%
2018/05/11	3	12.05	70	12.10	12.10	-67	3,737	-1.79%
2018/05/10	5	12.20	80	12.10	12.10	-75	3,695	-2.03%
2018/05/08	0	0.00	30	12.35	12.30	-30	3,613	-0.83%
2018/05/03	50	12.75	12	12.65	12.50	38	3,592	1.06%
2018/04/30	0	0.00	1	12.25	12.35	-1	3,481	-0.03%
2018/04/27	1	12.10	4	12.10	12.10	-3	3,566	-0.08%
2018/04/26	2	12.05	0	0.00	12.00	2	3,583	0.06%
2018/04/25	14	12.40	0	0.00	12.35	14	3,550	0.39%
2018/04/24	16	12.48	2	12.35	12.35	14	3,541	0.40%
2018/04/23	2	12.65	0	0.00	12.65	2	3,503	0.06%
2018/04/20	1	12.95	14	13.05	12.95	-13	3,448	-0.38%
2018/04/19	136	13.56	23	13.45	13.10	113	3,508	3.22%	大買/鉅額交易
2018/04/13	5	13.50	0	0.00	13.00	5	3,314	0.15%
2018/04/12	34	12.83	33	12.92	13.15	1	3,364	0.03%
2018/04/11	0	0.00	0.3	12.70	12.75	-0.3	3,304	-0.01%
2018/04/09	0	0.00	1	12.75	12.65	-1	3,309	-0.03%
2018/04/03	3	12.65	0	0.00	12.75	3	3,329	0.09%
2018/03/31	1	12.85	0	0.00	12.75	1	3,322	0.03%
2018/03/30	25	12.95	0	0.00	12.80	25	3,328	0.75%
2018/03/28	1	12.80	0	0.00	12.70	1	3,330	0.03%
2018/03/27	3	12.95	0	0.00	12.90	3	3,390	0.09%
2018/03/23	2	13.05	10	13.10	13.00	-8	3,758	-0.21%
2018/03/22	35	13.93	30	13.55	13.50	5	3,721	0.13%
2018/03/15	0	0.00	19	13.65	13.70	-19	3,596	-0.53%
2018/03/13	6	13.70	5	13.80	13.55	1	3,619	0.03%
2018/03/12	0	0.00	10	13.30	13.40	-10	3,588	-0.28%
2018/03/06	2	13.30	2	13.45	13.30	0	3,782	0.00%
2018/03/05	2	13.35	0	0.00	13.30	2	3,853	0.05%
2018/02/26	0	0.00	0.1	13.50	13.50	-0.1	3,906	0.00%
2018/02/23	2	13.80	2	13.78	13.80	0	3,895	0.00%
2018/02/22	11	13.84	34	13.80	13.65	-23	3,895	-0.59%
2018/02/21	0	13.50	1	13.25	13.60	-1	3,765	-0.03%
2018/02/12	11	12.34	0	0.00	12.40	11	3,656	0.30%
2018/02/09	2	12.00	0	0.00	12.35	2	3,686	0.05%
2018/02/08	10	12.65	0	0.00	12.50	10	3,652	0.27%
2018/02/06	13	13.12	80	12.65	12.55	-67	3,803	-1.76%
2018/02/05	2	13.45	1	13.55	13.60	1	3,742	0.03%
2018/02/02	0	0.00	0.1	13.80	13.80	-0.1	3,774	0.00%
2018/02/01	10	13.80	0	0.00	13.85	10	3,884	0.26%
2018/01/31	2	13.85	1	13.90	13.90	1	3,926	0.03%
2018/01/30	1	14.00	1	14.15	13.85	0	3,982	0.00%
2018/01/29	12	13.86	1	13.90	13.85	11	4,050	0.27%
2018/01/26	2	14.05	2	14.05	14.05	0	4,070	0.00%
2018/01/25	16	14.23	16	14.19	14.10	0	4,111	0.00%
2018/01/24	10	14.10	0	0.00	14.20	10	4,165	0.24%
2018/01/23	14	14.35	9	14.48	14.20	5	4,245	0.12%
2018/01/22	10	14.20	10	14.20	14.20	0	4,255	0.00%
2018/01/19	20	14.15	0	0.00	14.20	20	4,428	0.45%
2018/01/18	0	0.00	30	14.30	14.15	-30	4,562	-0.66%
2018/01/15	520	14.38	1	14.35	14.25	519	4,994	10.39%	大買/鉅額交易
2018/01/12	0	0.00	4	14.08	14.15	-4	5,133	-0.08%
2018/01/08	0	0.00	1	14.30	14.15	-1	7,437	-0.01%
2018/01/04	10	13.95	0	0.00	14.05	10	7,690	0.13%
2018/01/03	0	0.00	30	14.03	13.95	-30	7,809	-0.38%
2018/01/02	0	0.00	2	14.15	13.95	-2	7,960	-0.03%