聯合再生 (3576)-華南永昌-麻豆券商分點個股進出

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
12.00
漲跌
▼0.10
漲幅
-0.83%
成交量
2,850張
產業
上市光電類股
947人加入追蹤

立即追蹤
本地時間:13:35(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

聯合再生 (3576)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/04	0	0.00	20	12.00	12.00	-20	8,530	-0.23%
2024/06/03	1	12.05	0	0.00	12.10	1	8,593	0.01%
2024/05/30	5	12.00	17	12.06	12.05	-12	8,649	-0.14%
2024/05/29	0	0.00	0.1	12.10	12.15	-0.1	8,664	0.00%
2024/05/28	3	12.20	20	12.00	12.25	-17	8,663	-0.20%
2024/05/27	1	11.90	0	0.00	11.95	1	8,671	0.01%
2024/05/24	1.1	11.86	0	0.00	11.90	1.1	8,725	0.01%
2024/05/23	4.7	11.95	0	0.00	11.95	4.7	8,743	0.05%
2024/05/22	1.2	12.22	0	0.00	12.20	1.2	8,744	0.01%
2024/05/20	1.4	12.32	2	12.40	12.25	-0.6	8,680	-0.01%
2024/05/17	19	12.41	695	12.84	12.40	-676	8,513	-7.94%	大賣/鉅額交易
2024/05/16	10	11.60	1.8	11.66	11.70	8.2	7,818	0.11%
2024/05/15	15	11.62	5	11.85	11.60	10	7,831	0.13%
2024/05/14	5	11.24	0	0.00	11.25	5	7,737	0.06%
2024/05/13	4	11.31	0	0.00	11.35	4	7,770	0.05%
2024/05/10	23	11.66	20	11.40	11.40	3	7,752	0.04%
2024/05/08	1	11.45	0	0.00	11.50	1	7,582	0.01%
2024/05/07	5	11.58	0	0.00	11.50	5	7,593	0.07%
2024/05/06	3	11.72	0	0.00	11.75	3	7,544	0.04%
2024/05/03	1	11.85	0	0.00	11.75	1	7,511	0.01%
2024/05/02	2	11.93	0	0.00	11.95	2	7,452	0.03%
2024/04/30	5	12.10	1	12.10	12.10	4	7,437	0.05%
2024/04/29	0	0.00	6.6	12.22	12.25	-6.6	7,445	-0.09%
2024/04/26	6	11.98	2	12.05	12.00	4	7,426	0.05%
2024/04/24	7	12.26	4	12.19	12.05	3	7,698	0.04%
2024/04/23	14	12.01	1	12.15	12.15	13	7,667	0.17%
2024/04/22	22	12.48	10	12.61	12.20	12	7,631	0.16%
2024/04/19	44.5	12.25	4	12.05	12.00	40.5	7,542	0.54%
2024/04/18	26	12.21	4	12.39	12.25	22	6,833	0.32%
2024/04/17	5	11.90	5	12.10	11.95	0	6,668	0.00%
2024/04/16	4.3	11.67	22.2	11.56	11.80	-17.9	6,582	-0.27%
2024/04/15	2	12.00	69.9	12.04	11.90	-67.9	6,527	-1.04%
2024/04/12	2	11.98	5	11.85	11.85	-3	6,419	-0.05%
2024/04/11	50.8	12.30	4	12.70	12.15	46.8	6,314	0.74%
2024/04/10	11	12.19	57	12.06	12.50	-46	5,971	-0.77%
2024/04/09	0	0.00	3	11.37	11.40	-3	5,575	-0.05%
2024/04/08	3	11.20	0	0.00	11.40	3	5,524	0.05%
2024/04/03	0	0.00	1	11.25	11.25	-1	5,460	-0.02%
2024/04/02	0	0.00	16	11.50	11.40	-16	5,472	-0.29%
2024/04/01	5	11.50	0	0.00	11.55	5	5,505	0.09%
2024/03/29	47	11.60	20	11.55	11.55	27	5,513	0.49%
2024/03/28	12	11.60	0	0.00	11.40	12	5,385	0.22%
2024/03/27	13	11.21	3	11.25	11.25	10	5,309	0.19%
2024/03/26	12	11.41	1	11.45	11.30	11	5,274	0.21%
2024/03/25	51	11.65	5	11.70	11.55	46	5,276	0.87%
2024/03/22	9	11.49	0	0.00	11.50	9	5,269	0.17%
2024/03/21	32	11.54	1	11.45	11.45	31	5,203	0.60%
2024/03/20	16	11.08	7	11.06	10.95	9	5,035	0.18%
2024/03/19	5	11.26	0	0.00	11.25	5	4,959	0.10%
2024/03/18	13	11.50	5	11.40	11.50	8	4,899	0.16%
2024/03/15	44.2	11.49	10	11.83	11.65	34.2	4,880	0.70%
2024/03/14	5	11.74	0	0.00	11.80	5	4,672	0.11%
2024/03/13	6	11.87	0	0.00	11.80	6	4,622	0.13%
2024/03/12	10	12.08	1	12.05	12.10	9	4,585	0.20%
2024/03/11	16	12.18	21	12.31	12.30	-5	4,592	-0.11%
2024/03/08	33	11.82	0.6	11.80	11.90	32.4	4,587	0.71%
2024/03/07	19.2	11.93	2	11.95	11.80	17.2	4,495	0.38%
2024/03/06	2	12.15	1.3	12.07	12.10	0.7	4,423	0.02%
2024/03/05	10	12.09	2.4	12.09	12.05	7.6	4,373	0.17%
2024/03/04	5	12.20	0	0.00	12.15	5	4,335	0.12%
2024/03/01	3	12.35	0	0.00	12.35	3	4,316	0.07%
2024/02/29	2	12.15	7	12.31	12.40	-5	4,294	-0.12%
2024/02/27	21	12.10	0	0.00	12.05	21	4,267	0.49%
2024/02/26	0	0.00	2	12.40	12.35	-2	4,208	-0.05%
2024/02/23	10	12.34	0	0.00	12.25	10	4,164	0.24%
2024/02/22	11	12.59	5	12.55	12.50	6	4,123	0.15%
2024/02/21	11	12.85	2	12.80	12.80	9	4,167	0.22%
2024/02/20	17	12.79	1	12.75	12.75	16	4,135	0.39%
2024/02/19	7	12.99	0	0.00	12.95	7	4,117	0.17%
2024/02/16	2	13.00	7	12.66	13.05	-5	4,153	-0.12%
2024/02/15	1.1	12.34	13	12.51	12.60	-11.9	4,117	-0.29%
2024/02/05	2	12.78	2	13.05	12.85	0	4,082	0.00%
2024/02/02	5	12.88	23.5	12.89	12.85	-18.5	4,070	-0.45%
2024/02/01	0	0.00	0.2	13.10	13.10	-0.2	4,055	0.00%
2024/01/31	2	12.98	3	13.00	12.95	-1	4,117	-0.02%
2024/01/30	13	13.07	0	0.00	12.95	13	4,121	0.32%
2024/01/29	6	13.08	0	0.00	13.10	6	4,164	0.14%
2024/01/26	7	13.15	0	0.00	13.15	7	4,201	0.17%
2024/01/25	11	13.25	0	0.00	13.20	11	4,229	0.26%
2024/01/24	0	0.00	11	13.47	13.40	-11	4,297	-0.26%
2024/01/22	3.7	13.20	3.6	13.19	13.20	0.1	5,090	0.00%
2024/01/19	10	13.07	0	0.00	13.00	10	5,035	0.20%
2024/01/18	13	13.33	10	13.30	13.25	3	4,714	0.06%
2024/01/17	18	13.58	0.5	13.65	13.45	17.5	4,660	0.38%
2024/01/16	14.1	13.88	1	14.30	13.85	13.1	4,581	0.29%
2024/01/15	4	14.26	9	14.49	14.40	-5	4,520	-0.11%
2024/01/12	4	13.63	0	0.00	13.60	4	4,397	0.09%
2024/01/10	7	13.74	3	13.75	13.75	4	4,422	0.09%
2024/01/09	4	13.86	0	13.90	13.85	4	4,479	0.09%
2024/01/08	1	14.10	0	0.00	14.10	1	4,527	0.02%
2024/01/05	6	14.20	1	14.20	14.20	5	4,543	0.11%
2024/01/04	7	14.28	10	14.25	14.25	-3	4,527	-0.07%
2024/01/03	7	14.46	0	0.00	14.35	7	4,560	0.15%
2023/12/29	0	0.00	4	14.73	14.70	-4	4,607	-0.09%
2023/12/28	7	14.70	2	14.75	14.75	5	4,615	0.11%
2023/12/27	5	14.45	8	14.54	14.65	-3	4,592	-0.07%
2023/12/26	0	0.00	3	14.30	14.25	-3	4,562	-0.07%
2023/12/25	6	14.12	0	0.00	14.15	6	4,559	0.13%
2023/12/22	7	14.39	0	0.00	14.30	7	4,545	0.15%
2023/12/21	0	0.00	1	14.45	14.50	-1	4,537	-0.02%
2023/12/20	12	14.70	21	14.67	14.60	-9	4,546	-0.20%
2023/12/19	5	14.38	0	0.00	14.30	5	4,499	0.11%
2023/12/18	13.3	14.83	0	0.00	14.80	13.3	4,488	0.30%
2023/12/15	16	14.82	15	15.03	14.70	1	4,513	0.02%
2023/12/14	11	14.80	11	14.65	14.65	0	4,431	0.00%
2023/12/13	1	14.45	5	14.40	14.40	-4	4,317	-0.09%
2023/12/11	13	14.62	0	0.00	14.55	13	4,335	0.30%
2023/12/08	1	14.80	0.3	14.65	14.80	0.7	4,334	0.02%
2023/12/07	6	15.00	1	15.05	14.85	5	4,352	0.11%
2023/12/06	2	15.30	6	15.25	15.20	-4	4,387	-0.09%
2023/12/05	7	15.13	8.5	15.00	15.20	-1.5	4,337	-0.03%
2023/12/01	21	14.90	0	0.00	14.85	21	4,213	0.50%
2023/11/29	0	0.00	1	14.75	14.70	-1	4,206	-0.02%
2023/11/28	8	14.67	0	0.00	14.60	8	4,219	0.19%
2023/11/27	1	14.95	0	0.00	14.85	1	4,221	0.02%
2023/11/24	9	15.03	10	15.05	15.05	-1	4,219	-0.02%
2023/11/22	5	14.75	5	14.75	14.70	0	4,209	0.00%
2023/11/21	2	14.68	0	0.00	14.80	2	4,215	0.05%
2023/11/20	6	14.73	5	14.96	14.70	1	4,182	0.02%
2023/11/16	1	14.30	0	0.00	14.30	1	4,116	0.02%
2023/11/15	0	0.00	1	14.25	14.30	-1	4,113	-0.02%
2023/11/14	1	13.70	31.9	13.73	13.80	-30.9	4,048	-0.76%
2023/11/13	20	13.75	20	13.80	13.80	0	4,063	0.00%
2023/11/10	4	14.18	25	14.25	14.10	-21	4,086	-0.51%
2023/11/09	5	14.66	0	0.00	14.55	5	4,069	0.12%
2023/11/07	5	14.74	0	0.00	14.65	5	4,120	0.12%
2023/11/06	0	0.00	5	15.10	14.90	-5	4,187	-0.12%
2023/11/03	11	14.75	0	0.00	14.60	11	4,170	0.26%
2023/11/02	5	14.63	0	0.00	14.65	5	4,191	0.12%
2023/11/01	15	14.78	3	14.67	14.70	12	4,296	0.28%
2023/10/31	28	15.56	17.2	15.49	14.90	10.8	4,304	0.25%
2023/10/30	33.2	15.33	12	15.33	15.40	21.2	3,904	0.54%
2023/10/27	5	13.95	0	0.00	14.00	5	3,577	0.14%
2023/10/26	30	13.98	0	0.00	13.95	30	3,627	0.83%
2023/10/24	5	13.85	0	0.00	13.95	5	3,686	0.14%
2023/10/23	11	14.05	10.6	13.85	13.85	0.4	3,726	0.01%
2023/10/20	1	13.75	10	13.85	13.80	-9	3,726	-0.24%
2023/10/18	0	0.00	10	13.75	14.10	-10	3,926	-0.25%
2023/10/17	12	13.75	0	0.00	13.75	12	3,902	0.31%
2023/10/16	20	14.15	42	14.00	14.00	-22	3,925	-0.56%
2023/10/13	7	14.16	5	14.35	14.10	2	3,909	0.05%
2023/10/12	4	14.36	6	14.40	14.35	-2	3,974	-0.05%
2023/10/11	2	14.33	0	0.00	14.40	2	4,101	0.05%
2023/10/05	0	0.00	2	14.60	14.65	-2	4,189	-0.05%
2023/10/04	5.4	14.34	5	14.35	14.25	0.4	4,177	0.01%
2023/10/02	0	0.00	0	15.00	14.85	0	4,401	0.00%
2023/09/28	0	0.00	1	14.70	14.75	-1	4,446	-0.02%
2023/09/27	2	14.53	0	0.00	14.60	2	4,512	0.04%
2023/09/22	0.2	14.75	0	0.00	14.65	0.2	4,646	0.00%
2023/09/21	4	14.63	0	0.00	14.60	4	4,658	0.09%
2023/09/20	8	14.85	0	0.00	14.80	8	4,742	0.17%
2023/09/19	2	15.23	0	0.00	15.10	2	4,755	0.04%
2023/09/18	0	0.00	1	15.30	15.30	-1	4,790	-0.02%
2023/09/15	1.2	15.33	0	0.00	15.30	1.2	4,822	0.02%
2023/09/13	3	15.20	1	15.25	15.25	2	5,030	0.04%
2023/09/12	1	15.20	1.1	15.25	15.20	-0.1	5,225	0.00%
2023/09/11	13	15.48	0	0.00	15.30	13	5,420	0.24%
2023/09/08	1	15.70	0	0.00	15.70	1	5,451	0.02%
2023/09/07	2	15.85	0	0.00	15.85	2	5,672	0.04%
2023/09/06	4	15.95	0	0.00	15.95	4	5,977	0.07%
2023/09/05	0	0.00	5	16.10	16.15	-5	6,021	-0.08%
2023/09/04	3	16.10	15	16.11	16.15	-12	6,062	-0.20%
2023/09/01	9	16.22	0	0.00	16.20	9	6,088	0.15%
2023/08/31	10	16.30	0	0.00	16.45	10	6,112	0.16%
2023/08/30	7	16.25	1	16.25	16.25	6	6,144	0.10%
2023/08/29	1	16.05	3	16.05	16.05	-2	6,195	-0.03%
2023/08/28	0	0.00	1	15.75	15.75	-1	6,180	-0.02%
2023/08/25	0	0.00	7	15.81	15.80	-7	6,211	-0.11%
2023/08/24	1	15.85	1	15.95	15.80	0	6,275	0.00%
2023/08/22	2.4	15.92	60	16.00	15.90	-57.6	6,395	-0.90%
2023/08/21	0	0.00	21	16.50	16.30	-21	6,385	-0.33%
2023/08/17	10	16.18	20	16.20	16.20	-10	6,474	-0.15%
2023/08/16	9	15.84	74	15.82	16.10	-65	6,485	-1.00%
2023/08/15	0	0.00	10	16.25	16.30	-10	6,500	-0.15%
2023/08/14	10	16.16	45	16.18	16.10	-35	6,590	-0.53%
2023/08/11	2	16.65	10	16.63	16.60	-8	6,549	-0.12%
2023/08/10	63	16.75	0	0.00	16.55	63	6,538	0.96%
2023/08/09	9	16.91	51	17.03	17.00	-42	6,558	-0.64%
2023/08/08	0	0.00	14	17.33	17.00	-14	6,657	-0.21%
2023/08/07	10	17.00	16	17.05	17.20	-6	6,687	-0.09%
2023/08/04	10	17.37	20	17.40	17.30	-10	6,604	-0.15%
2023/08/02	13	17.63	26	17.69	17.60	-13	6,725	-0.19%
2023/08/01	1	17.75	0	0.00	17.75	1	6,678	0.01%
2023/07/31	6.5	17.85	3	17.85	17.80	3.5	6,789	0.05%
2023/07/28	1	18.00	8	18.00	17.90	-7	6,790	-0.10%
2023/07/27	2	18.00	0	0.00	18.00	2	6,788	0.03%
2023/07/25	5	18.09	0	0.00	18.05	5	6,812	0.07%
2023/07/24	10	18.05	4	18.23	18.10	6	6,828	0.09%
2023/07/21	1	18.60	0	0.00	18.60	1	6,811	0.01%
2023/07/20	0	0.00	2	18.25	18.15	-2	6,725	-0.03%
2023/07/19	11	18.13	9	18.23	18.05	2	6,766	0.03%
2023/07/18	0	0.00	7	18.49	18.55	-7	7,129	-0.10%
2023/07/17	7	18.49	9	18.27	18.55	-2	7,515	-0.03%
2023/07/14	34.8	17.92	7	17.99	17.95	27.8	8,323	0.33%
2023/07/13	11	18.14	0	0.00	18.00	11	8,462	0.13%
2023/07/12	5	18.28	1	18.30	18.25	4	8,462	0.05%
2023/07/11	5	18.27	4.3	18.31	18.25	0.7	8,552	0.01%
2023/07/10	11	18.30	40	18.28	18.25	-29	9,092	-0.32%
2023/07/07	13	18.85	0	0.00	18.90	13	9,047	0.14%
2023/07/06	4	19.04	2	19.00	19.00	2	9,020	0.02%
2023/07/05	3	19.35	0	0.00	19.15	3	8,991	0.03%
2023/07/04	6	19.30	0	19.30	19.25	6	8,977	0.07%
2023/06/30	0	0.00	11	19.55	19.60	-11	8,956	-0.12%
2023/06/28	10	19.31	15	19.53	19.25	-5	8,986	-0.06%
2023/06/27	1	19.35	0	0.00	19.30	1	8,911	0.01%
2023/06/26	1	19.25	0	0.00	19.20	1	9,037	0.01%
2023/06/21	0	0.00	3	19.30	19.40	-3	9,039	-0.03%
2023/06/20	1	19.10	7	19.17	19.30	-6	9,105	-0.07%
2023/06/19	14	19.23	0	0.00	19.15	14	9,048	0.15%
2023/06/16	0	0.00	5	19.49	19.55	-5	9,125	-0.05%
2023/06/15	9	18.87	44	18.85	18.80	-35	9,265	-0.38%
2023/06/14	2	19.08	25	19.06	19.05	-23	9,371	-0.25%
2023/06/13	16	19.07	31	19.01	19.10	-15	9,407	-0.16%
2023/06/12	41	19.45	14	19.49	19.40	27	9,322	0.29%
2023/06/09	4	20.19	1.1	20.20	20.25	2.9	9,136	0.03%
2023/06/07	0	0.00	8	20.25	20.25	-8	9,243	-0.09%
2023/05/31	1	20.20	10	20.15	20.15	-9	9,366	-0.10%
2023/05/30	0	0.00	1	20.10	20.05	-1	9,329	-0.01%
2023/05/29	0	0.00	1.4	20.28	20.30	-1.4	9,288	-0.02%
2023/05/25	1	20.15	1	20.25	20.10	0	9,229	0.00%
2023/05/24	0	0.00	1	20.40	20.40	-1	9,229	-0.01%
2023/05/23	0	0.00	23	20.25	20.30	-23	9,225	-0.25%
2023/05/22	7	20.06	20	20.05	20.00	-13	9,203	-0.14%
2023/05/19	4	20.01	0	0.00	20.00	4	9,195	0.04%
2023/05/18	9	20.07	0	0.00	20.05	9	9,159	0.10%
2023/05/17	1	20.35	7	20.40	20.30	-6	9,077	-0.07%
2023/05/15	1	20.30	5	20.16	20.20	-4	9,009	-0.04%
2023/05/12	12	19.90	0	0.00	20.00	12	8,930	0.13%
2023/05/11	9.3	20.14	0	0.00	20.15	9.3	8,805	0.11%
2023/05/10	1	20.30	0	0.00	20.35	1	8,752	0.01%
2023/05/09	41	20.34	11	20.35	20.35	30	8,722	0.34%
2023/05/08	0	0.00	0.1	20.70	20.60	-0.1	8,575	0.00%
2023/05/05	17	21.14	2	21.00	20.75	15	8,627	0.17%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/05/02	1	21.00	2	20.98	20.90	-1	8,716	-0.01%
2023/04/28	0	0.00	20	20.70	20.75	-20	8,716	-0.23%
2023/04/27	1	20.55	0	0.00	20.50	1	8,757	0.01%
2023/04/26	0	0.00	1	20.60	20.70	-1	8,742	-0.01%
2023/04/25	38	20.70	2	20.65	20.55	36	8,729	0.41%
2023/04/24	1	20.90	6	20.93	20.85	-5	8,652	-0.06%
2023/04/21	57.1	21.02	0	0.00	20.90	57.1	8,590	0.66%
2023/04/20	73	22.06	3	22.23	21.45	70	8,196	0.85%
2023/04/19	44	22.51	51.8	22.15	22.35	-7.8	7,784	-0.10%
2023/04/18	10	21.70	42	21.50	21.35	-32	6,902	-0.46%
2023/04/17	10	21.16	22	21.20	21.15	-12	6,677	-0.18%
2023/04/14	18	21.30	2.7	21.31	21.25	15.3	6,681	0.23%
2023/04/13	42	21.66	14.2	21.50	21.55	27.8	6,602	0.42%
2023/04/12	19	21.24	5	21.20	21.15	14	6,043	0.23%
2023/04/11	0	0.00	10	20.85	20.85	-10	6,028	-0.17%
2023/04/10	5	20.95	0	0.00	20.90	5	6,042	0.08%
2023/04/07	5	21.05	5	21.15	21.05	0	6,071	0.00%
2023/04/06	10	20.88	0	0.00	20.95	10	6,067	0.16%
2023/03/31	2	21.00	0	0.00	20.95	2	6,075	0.03%
2023/03/30	0	0.00	15	21.13	21.05	-15	6,096	-0.25%
2023/03/29	1	20.80	0	0.00	20.85	1	6,035	0.02%
2023/03/28	5	20.85	0	0.00	20.90	5	6,130	0.08%
2023/03/27	35	21.14	22	21.40	21.10	13	6,130	0.21%
2023/03/23	6	20.90	1	21.00	20.90	5	6,171	0.08%
2023/03/22	22	21.11	2	21.05	21.05	20	6,162	0.32%
2023/03/21	31.1	21.33	2	21.38	21.25	29.1	6,225	0.47%
2023/03/20	29	21.52	7	21.52	21.35	22	6,484	0.34%
2023/03/17	12	20.93	44	21.01	21.10	-32	7,125	-0.45%
2023/03/16	25	20.47	10	20.30	20.35	15	6,928	0.22%
2023/03/15	12	20.84	12	20.90	20.80	0	6,889	0.00%
2023/03/14	11	20.74	28	20.82	20.60	-17	6,847	-0.25%
2023/03/13	2	20.35	0	0.00	20.65	2	6,818	0.03%
2023/03/10	27	20.63	0	0.00	20.40	27	6,876	0.39%
2023/03/09	6	20.91	0	0.00	20.80	6	6,817	0.09%
2023/03/08	1	21.10	3.2	21.07	21.20	-2.2	6,806	-0.03%
2023/03/07	0	0.00	10	21.17	21.10	-10	6,792	-0.15%
2023/03/06	3	20.90	11	20.95	21.05	-8	6,765	-0.12%
2023/03/03	2	20.73	0.5	20.70	20.70	1.5	6,739	0.02%
2023/03/01	14	20.64	0	0.00	20.60	14	6,762	0.21%
2023/02/24	5	20.82	0	0.00	20.75	5	6,775	0.07%
2023/02/23	3	20.87	0	0.00	20.85	3	6,752	0.04%
2023/02/22	7	20.91	13	20.97	20.95	-6	6,783	-0.09%
2023/02/21	0	0.00	1	21.15	21.10	-1	6,789	-0.01%
2023/02/20	0	0.00	1	21.00	21.10	-1	6,929	-0.01%
2023/02/17	0	0.00	13	21.05	21.00	-13	7,000	-0.19%
2023/02/15	8	20.86	8.3	21.06	20.80	-0.3	7,056	0.00%
2023/02/14	0	0.00	10	20.85	20.85	-10	7,045	-0.14%
2023/02/13	15	20.70	1	20.80	20.90	14	7,067	0.20%
2023/02/10	3	20.82	0	0.00	20.70	3	7,088	0.04%
2023/02/08	8	20.93	1.6	20.85	20.85	6.4	7,167	0.09%
2023/02/06	0	0.00	100	21.15	21.10	-100	7,125	-1.40%
2023/02/03	0	0.00	4.2	21.28	21.30	-4.2	7,094	-0.06%
2023/02/02	14	21.18	22	21.25	21.15	-8	7,003	-0.11%
2023/02/01	0	0.00	12	21.09	21.05	-12	6,969	-0.17%
2023/01/31	1	21.10	13	20.95	21.10	-12	6,889	-0.17%
2023/01/30	8	20.83	14	20.81	20.80	-6	6,790	-0.09%
2023/01/17	0	0.00	5	20.40	20.65	-5	6,786	-0.07%
2023/01/16	2	20.25	0	0.00	20.25	2	6,882	0.03%
2023/01/13	10	20.35	20	20.30	20.25	-10	7,182	-0.14%
2023/01/12	2	20.40	0	0.00	20.40	2	7,349	0.03%
2023/01/10	4	20.73	3	20.77	20.55	1	7,547	0.01%
2023/01/09	3	20.50	7	20.68	20.60	-4	7,588	-0.05%
2023/01/06	0	0.00	5	20.55	20.45	-5	7,585	-0.07%
2023/01/05	20	20.59	25	20.56	20.50	-5	7,693	-0.06%
2023/01/04	11	20.84	14	20.86	20.75	-3	7,721	-0.04%
2023/01/03	111	20.65	0	0.00	20.60	111	7,688	1.44%	大買/鉅額交易
2022/12/29	49	20.57	7	20.61	20.40	42	7,669	0.55%
2022/12/28	10	20.43	0	0.00	20.55	10	7,602	0.13%
2022/12/27	18	20.49	3	20.70	20.50	15	7,590	0.20%
2022/12/26	1	20.70	15	20.70	20.65	-14	7,555	-0.19%
2022/12/23	1	20.15	0	0.00	20.40	1	7,543	0.01%
2022/12/21	5	20.35	0	0.00	20.30	5	7,578	0.07%
2022/12/20	4	20.63	1	20.85	20.30	3	7,580	0.04%
2022/12/19	11	20.77	0	0.00	20.65	11	7,547	0.15%
2022/12/16	1	20.90	0	0.00	20.75	1	7,550	0.01%
2022/12/15	0	0.00	10	21.05	21.10	-10	7,388	-0.14%
2022/12/14	3	21.05	0	0.00	21.10	3	7,424	0.04%
2022/12/13	7	21.11	2	21.05	21.00	5	7,418	0.07%
2022/12/12	24	21.73	51	22.12	21.40	-27	7,373	-0.37%
2022/12/09	68.1	22.24	71	22.30	22.10	-2.9	7,161	-0.04%
2022/12/08	1	20.85	20	21.08	21.00	-19	6,265	-0.30%
2022/12/07	28	20.57	1	20.65	20.60	27	6,208	0.43%
2022/12/06	3	21.10	0	0.00	20.85	3	6,176	0.05%
2022/12/05	11	21.40	0	0.00	21.35	11	6,212	0.18%
2022/12/02	17	21.74	30	21.57	21.50	-13	6,210	-0.21%
2022/12/01	12	21.42	3	21.48	21.40	9	6,124	0.15%
2022/11/30	5	21.10	0	21.10	21.30	5	6,189	0.08%
2022/11/29	2	20.73	1	20.50	21.10	1	6,231	0.02%
2022/11/28	7	20.64	0	0.00	20.75	7	6,348	0.11%
2022/11/25	6	20.94	0	0.00	20.90	6	6,501	0.09%
2022/11/24	16	21.00	6	21.05	21.00	10	6,642	0.15%
2022/11/23	7	21.11	16	21.11	21.05	-9	7,527	-0.12%
2022/11/22	18	21.28	0	0.00	21.10	18	7,803	0.23%
2022/11/21	0	0.00	6	21.45	21.45	-6	7,891	-0.08%
2022/11/18	3	21.40	3	21.85	21.45	0	7,974	0.00%
2022/11/16	5	21.75	0	0.00	21.75	5	7,940	0.06%
2022/11/15	0.1	21.70	2	21.73	21.95	-1.9	7,967	-0.02%
2022/11/14	11	21.40	16	21.50	21.50	-5	7,942	-0.06%
2022/11/11	4	21.25	4	21.55	21.35	0	7,985	0.00%
2022/11/10	4	21.15	2	21.05	20.95	2	7,968	0.03%
2022/11/09	5	21.10	0	0.00	21.10	5	8,239	0.06%
2022/11/08	11.1	21.38	10	21.35	21.15	1.1	8,384	0.01%
2022/11/07	15	21.42	2	21.43	21.35	13	8,470	0.15%
2022/11/04	1	21.20	8	21.39	21.25	-7	8,553	-0.08%
2022/11/03	0	0.00	3	21.00	21.05	-3	8,574	-0.03%
2022/11/02	5	21.10	1	21.15	21.05	4	8,870	0.05%
2022/11/01	0	0.00	2	21.25	21.15	-2	8,996	-0.02%
2022/10/28	8	21.19	0	0.00	20.90	8	9,022	0.09%
2022/10/27	1	21.50	7	21.51	21.50	-6	9,044	-0.07%
2022/10/25	17	21.73	11	21.51	21.40	6	9,205	0.07%
2022/10/24	0.9	22.10	47.5	22.15	21.95	-46.6	9,308	-0.50%
2022/10/21	2	21.15	2	21.45	22.15	0	9,173	0.00%
2022/10/20	52	21.75	10	21.35	21.25	42	8,860	0.47%
2022/10/19	21	21.78	12	21.66	21.55	9	8,679	0.10%
2022/10/18	2	20.80	7	21.29	21.25	-5	8,573	-0.06%
2022/10/17	5	20.30	0	0.00	20.70	5	8,529	0.06%
2022/10/14	0	0.00	4	20.73	20.60	-4	8,464	-0.05%
2022/10/13	16	20.90	1	21.20	20.25	15	8,557	0.18%
2022/10/12	8	21.50	2	21.35	21.25	6	8,519	0.07%
2022/10/11	2	21.15	8	21.19	20.90	-6	8,518	-0.07%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/05	5	21.85	5	21.76	21.60	0	8,641	0.00%
2022/10/04	3	21.43	0	0.00	21.45	3	8,716	0.03%
2022/10/03	5	21.45	0	0.00	21.25	5	8,958	0.06%
2022/09/30	16	21.09	8	21.18	21.55	8	9,061	0.09%
2022/09/29	1	21.25	1	21.25	21.25	0	9,108	0.00%
2022/09/28	7	21.26	18	21.12	20.95	-11	9,233	-0.12%
2022/09/27	16	21.41	0	0.00	21.60	16	9,482	0.17%
2022/09/26	17	21.77	0	0.00	21.35	17	9,556	0.18%
2022/09/23	26	22.27	1	22.15	22.15	25	9,608	0.26%
2022/09/22	0	0.00	5	22.65	22.65	-5	9,675	-0.05%
2022/09/21	15	22.35	0	0.00	22.20	15	9,687	0.15%
2022/09/20	15	22.85	10	22.80	22.75	5	9,734	0.05%
2022/09/19	0	0.00	2	22.95	22.65	-2	9,927	-0.02%
2022/09/16	5	22.65	1.1	22.80	23.50	3.9	10,095	0.04%
2022/09/15	1	23.00	2	23.10	22.95	-1	10,004	-0.01%
2022/09/14	0	0.00	2	22.58	22.90	-2	10,093	-0.02%
2022/09/13	6	22.95	0	0.00	22.75	6	10,032	0.06%
2022/09/12	0	0.00	7	22.84	22.85	-7	10,040	-0.07%
2022/09/08	3.7	22.33	5.2	22.49	22.35	-1.5	9,987	-0.01%
2022/09/07	20	21.76	2	21.80	21.65	18	9,936	0.18%
2022/09/05	0	0.00	1	22.70	22.55	-1	9,851	-0.01%
2022/09/02	0	0.00	2	23.00	23.00	-2	9,766	-0.02%
2022/09/01	10	23.30	11	23.13	23.10	-1	9,602	-0.01%
2022/08/31	4	23.04	12	23.15	23.05	-8	9,400	-0.09%
2022/08/30	27	23.47	34	23.49	23.20	-7	9,233	-0.08%
2022/08/29	6	22.90	28	22.97	22.80	-22	8,396	-0.26%
2022/08/26	10	22.85	12	22.55	22.90	-2	8,144	-0.02%
2022/08/25	2	22.25	8	22.40	22.60	-6	8,004	-0.07%
2022/08/24	8	22.15	0	0.00	22.10	8	7,927	0.10%
2022/08/23	0.1	22.30	2	22.35	22.35	-2	7,909	-0.02%
2022/08/22	7.3	22.62	10	22.85	22.25	-2.7	7,874	-0.03%
2022/08/19	0.1	22.55	2	22.50	22.50	-1.9	7,674	-0.02%
2022/08/18	2.1	22.40	2	22.50	22.50	0.1	7,580	0.00%
2022/08/17	2.2	22.35	11	22.54	22.30	-8.9	7,484	-0.12%
2022/08/16	21	22.93	38	22.90	22.25	-17	7,429	-0.23%
2022/08/15	12.2	22.63	17	22.42	22.60	-4.9	7,156	-0.07%
2022/08/12	0	0.00	20	22.23	22.15	-20	7,003	-0.29%
2022/08/11	5	22.00	8	22.21	22.00	-3	6,928	-0.04%
2022/08/10	5	21.80	1	22.00	21.80	4	6,882	0.06%
2022/08/09	121.2	22.19	110	22.27	21.65	11.2	6,884	0.16%	大買/大賣/
2022/08/08	61	21.52	69	21.69	21.85	-8	6,599	-0.12%
2022/08/05	0	0.00	3	21.12	21.20	-3	6,483	-0.05%
2022/08/04	1	20.60	0	0.00	20.95	1	6,526	0.02%
2022/08/03	1	20.60	0	0.00	20.65	1	6,619	0.02%
2022/08/02	3.4	20.98	10	20.90	20.80	-6.6	6,620	-0.10%
2022/08/01	15	21.70	11	21.71	21.65	4	6,688	0.06%
2022/07/29	0	0.00	8.1	21.54	22.00	-8.1	6,639	-0.12%
2022/07/27	11	20.65	0	0.00	20.70	11	6,492	0.17%
2022/07/26	0	0.00	13	20.78	20.65	-13	6,518	-0.20%
2022/07/22	0	0.00	1	20.80	20.70	-1	6,528	-0.02%
2022/07/21	1	20.65	6	20.78	20.90	-5	6,639	-0.08%
2022/07/20	13	20.79	14	20.96	20.80	-1	6,688	-0.01%
2022/07/19	3.3	20.74	4	20.71	20.55	-0.7	6,781	-0.01%
2022/07/18	3	20.40	0	0.00	20.40	3	7,529	0.04%
2022/07/15	12	20.44	12	20.57	20.40	0	7,732	0.00%
2022/07/14	5	20.27	8	20.43	20.45	-3	7,798	-0.04%
2022/07/13	12	20.76	2	21.00	20.50	10	7,989	0.13%
2022/07/12	17.1	20.80	19	20.83	20.45	-2	8,358	-0.02%
2022/07/11	26	21.43	24	21.48	21.80	2	8,455	0.02%
2022/07/08	3	22.70	9	22.72	22.70	-6	8,407	-0.07%
2022/07/07	1	22.30	22	22.34	22.50	-21	8,401	-0.25%
2022/07/06	21	22.25	6	23.00	22.10	15	8,572	0.17%
2022/07/05	25	22.94	21	22.86	23.00	4	8,882	0.05%
2022/07/04	2	22.30	1.5	22.47	22.10	0.5	8,797	0.01%
2022/07/01	8	22.13	9	22.23	21.70	-1	8,866	-0.01%
2022/06/30	3	22.68	7	22.50	22.60	-4	9,036	-0.04%
2022/06/29	1	22.65	11	22.72	22.75	-10	8,969	-0.11%
2022/06/28	15	22.69	2	23.08	22.75	13	9,073	0.14%
2022/06/27	10	22.85	10	22.55	22.95	0	9,092	0.00%
2022/06/24	7	22.21	38.6	22.22	23.00	-31.6	8,849	-0.36%
2022/06/23	2	21.60	8	21.91	21.90	-6	8,608	-0.07%
2022/06/22	41	21.54	27	21.98	21.50	14	8,572	0.16%
2022/06/21	0	0.00	3	20.95	21.00	-3	8,505	-0.04%
2022/06/20	2	20.80	8	21.00	20.70	-6	8,566	-0.07%
2022/06/17	1	20.20	0	0.00	20.95	1	8,638	0.01%
2022/06/16	4.1	20.38	3.8	20.67	20.15	0.3	8,780	0.00%
2022/06/15	0	0.00	3	20.67	20.70	-3	8,849	-0.03%
2022/06/14	8	20.13	10	20.20	20.25	-2	8,979	-0.02%
2022/06/13	10	20.73	0	0.00	20.55	10	9,215	0.11%
2022/06/10	0	0.00	10	21.20	21.20	-10	9,392	-0.11%
2022/06/09	0	0.00	5	21.35	21.45	-5	9,532	-0.05%
2022/06/08	0.2	21.35	3	21.27	21.40	-2.8	9,699	-0.03%
2022/06/07	1.6	21.36	10	21.30	21.55	-8.4	10,065	-0.08%
2022/06/06	10.2	21.53	2.1	21.60	21.70	8.2	10,690	0.08%
2022/06/02	6	21.25	1	21.20	21.15	5	10,781	0.05%
2022/06/01	10	21.43	13	21.37	21.40	-3	10,876	-0.03%
2022/05/31	0	0.00	2	21.25	21.30	-2	10,960	-0.02%
2022/05/30	25	21.12	0	0.00	21.20	25	11,135	0.22%
2022/05/27	0	0.00	3	20.95	20.95	-3	11,273	-0.03%
2022/05/26	2	20.65	0	0.00	20.95	2	11,356	0.02%
2022/05/25	0	0.00	0.5	20.75	20.85	-0.5	11,414	0.00%
2022/05/24	0	0.00	12.6	20.89	20.75	-12.6	11,477	-0.11%
2022/05/23	1	21.10	0	0.00	21.30	1	11,475	0.01%
2022/05/20	0.2	21.20	0	0.00	21.05	0.2	11,481	0.00%
2022/05/19	2	20.65	2	20.98	21.20	0	11,471	0.00%
2022/05/18	0	0.00	33	21.23	21.20	-33	11,432	-0.29%
2022/05/17	13.5	21.11	5	21.19	21.20	8.5	11,390	0.07%
2022/05/16	10	20.85	5	20.49	20.30	5	11,259	0.04%
2022/05/13	0	0.00	6	20.21	20.50	-6	11,246	-0.05%
2022/05/12	3	20.00	0	0.00	19.85	3	11,241	0.03%
2022/05/11	32	20.77	9	20.72	20.60	23	11,184	0.21%
2022/05/10	14.3	19.62	0	0.00	19.70	14.3	11,069	0.13%
2022/05/09	25.1	20.03	5	20.20	19.80	20.1	11,017	0.18%
2022/05/06	13	20.74	51	20.78	20.80	-38	10,871	-0.35%
2022/05/05	0.1	21.30	4	21.19	21.25	-3.9	10,853	-0.04%
2022/05/04	0.2	21.30	0	0.00	21.10	0.2	10,844	0.00%
2022/05/03	6	21.23	10	21.20	21.15	-4	10,851	-0.04%
2022/04/29	1	21.50	13	21.63	21.50	-12	10,857	-0.11%
2022/04/28	5	21.48	10	21.65	21.50	-5	10,878	-0.05%
2022/04/27	7.8	21.90	26	21.71	21.60	-18.2	10,817	-0.17%
2022/04/26	5	22.68	2	22.90	22.60	3	10,688	0.03%
2022/04/25	5	22.65	6	22.80	22.50	-1	10,615	-0.01%
2022/04/22	11	22.60	3	23.25	23.25	8	10,400	0.08%
2022/04/21	25	23.50	1	23.35	23.25	24	9,605	0.25%
2022/04/20	4	23.93	27	23.96	23.80	-23	9,366	-0.25%
2022/04/19	13	24.02	28.9	24.15	23.95	-15.9	9,296	-0.17%
2022/04/18	46.2	24.16	27	24.19	24.35	19.2	9,271	0.21%
2022/04/15	12	23.73	0	0.00	23.70	12	8,894	0.13%
2022/04/14	4	23.63	19	23.59	23.65	-15	8,773	-0.17%
2022/04/13	0	0.00	0.4	23.20	23.25	-0.4	8,661	0.00%
2022/04/12	16	23.38	0.1	23.40	23.40	15.9	8,609	0.18%
2022/04/11	13	23.88	52	24.03	23.90	-39	8,374	-0.47%
2022/04/08	11	23.48	10	23.49	23.60	1	7,929	0.01%
2022/04/07	16	23.18	4	23.06	22.70	12	7,743	0.15%
2022/04/06	4	23.35	41.1	23.45	23.70	-37.1	7,665	-0.48%
2022/04/01	11	23.03	10	22.95	22.95	1	7,409	0.01%
2022/03/31	21.1	23.17	17	23.18	23.00	4.1	7,381	0.06%
2022/03/30	1.1	22.91	41	23.03	22.75	-39.9	7,214	-0.55%
2022/03/29	0	22.50	0	0.00	22.70	0	7,100	0.00%
2022/03/28	44	22.28	10.2	22.50	22.55	33.8	7,122	0.47%
2022/03/25	11.2	22.43	5.3	22.52	22.30	5.9	7,128	0.08%
2022/03/24	17	22.98	4	23.25	22.80	13	7,162	0.18%
2022/03/23	9.4	22.74	3	22.93	22.70	6.4	7,174	0.09%
2022/03/22	9	23.13	6	23.33	23.00	3	7,179	0.04%
2022/03/21	15	23.13	45.2	23.00	22.75	-30.2	7,095	-0.43%
2022/03/18	2	22.60	10	22.60	22.50	-8	7,013	-0.11%
2022/03/17	7	22.66	0	22.50	22.55	7	7,110	0.10%
2022/03/16	6	22.76	73.4	22.48	22.75	-67.4	7,231	-0.93%
2022/03/15	217	22.40	23	22.42	21.60	194	7,164	2.71%	大買/鉅額交易
2022/03/14	7	22.60	5	22.61	22.45	2	7,123	0.03%
2022/03/11	12	22.70	2	22.85	22.90	10	7,050	0.14%
2022/03/10	30	22.91	5	23.10	22.95	25	6,979	0.36%
2022/03/09	38	23.35	44	23.07	23.65	-6	6,733	-0.09%
2022/03/08	19.8	21.40	40.6	21.41	21.60	-20.8	6,117	-0.34%
2022/03/07	20	21.05	0	0.00	21.00	20	6,009	0.33%
2022/03/04	7	21.69	8	21.77	21.55	-1	5,982	-0.02%
2022/03/03	8.4	21.82	28	22.03	22.00	-19.6	6,020	-0.32%
2022/03/02	29	21.31	18	21.41	21.65	11	5,979	0.18%
2022/03/01	0	0.00	7	20.86	20.90	-7	5,906	-0.12%
2022/02/25	3	19.92	0	0.00	20.55	3	5,923	0.05%
2022/02/24	2	20.00	0	0.00	20.05	2	5,960	0.03%
2022/02/23	0	0.00	8.6	20.18	20.15	-8.6	5,973	-0.14%
2022/02/22	24	20.09	0	0.00	20.05	24	6,088	0.39%
2022/02/21	7	20.31	0	0.00	20.35	7	6,341	0.11%
2022/02/18	0	0.00	1	20.40	20.45	-1	6,469	-0.02%
2022/02/17	8	20.52	10	20.40	20.40	-2	6,574	-0.03%
2022/02/16	0	0.00	2	20.40	20.35	-2	6,712	-0.03%
2022/02/15	3.4	20.22	4	20.35	20.20	-0.6	7,106	-0.01%
2022/02/14	3.3	20.33	0	0.00	20.25	3.3	7,305	0.05%
2022/02/11	1.6	20.72	0	0.00	20.70	1.6	7,410	0.02%
2022/02/10	1.2	20.90	1.2	20.81	20.90	0	7,611	0.00%
2022/02/09	0.5	20.69	0	0.00	20.80	0.5	7,773	0.01%
2022/02/07	1	20.20	0	0.00	20.20	1	8,608	0.01%
2022/01/26	0	0.00	13.5	19.83	20.00	-13.5	8,921	-0.15%
2022/01/25	9	19.94	2.5	19.88	19.85	6.5	9,549	0.07%
2022/01/24	3.5	20.04	5	20.00	20.00	-1.5	10,844	-0.01%
2022/01/21	8.3	20.35	0.5	20.50	20.30	7.8	11,035	0.07%
2022/01/20	0.7	20.65	3	20.65	20.60	-2.3	11,323	-0.02%
2022/01/19	6.2	20.72	6	20.85	20.60	0.2	11,427	0.00%
2022/01/17	2	20.78	0.7	20.90	20.90	1.3	11,666	0.01%
2022/01/14	5	20.80	2	20.80	20.75	3	11,855	0.03%
2022/01/13	8	21.04	0	0.00	21.00	8	12,147	0.07%
2022/01/12	213	21.46	187	21.10	21.05	26	12,480	0.21%	大買/大賣/
2022/01/11	70.4	21.63	35.6	21.65	21.60	34.9	13,037	0.27%
2022/01/07	7.3	20.86	9	20.77	20.80	-1.7	13,161	-0.01%
2022/01/06	17.1	21.32	4	21.50	21.05	13.1	13,259	0.10%
2022/01/04	0	0.00	1	21.65	21.75	-1	13,927	-0.01%
2022/01/03	201	21.86	6	21.80	21.70	195	13,999	1.39%	大買/鉅額交易
2021/12/30	20	21.88	6	21.97	21.85	14	14,030	0.10%
2021/12/29	5.4	22.03	6	21.93	22.00	-0.6	14,026	0.00%
2021/12/28	1	21.95	27	21.93	21.75	-26	13,998	-0.19%
2021/12/27	10	21.85	0.5	21.75	21.75	9.5	14,098	0.07%
2021/12/24	10.2	21.70	4	21.92	21.70	6.2	14,303	0.04%
2021/12/23	0	0.00	0.2	21.75	21.75	-0.2	14,323	0.00%
2021/12/22	6	21.71	1	21.75	21.70	5	14,361	0.03%
2021/12/21	1.2	21.65	0	0.00	21.60	1.2	14,393	0.01%
2021/12/20	11	21.93	4	21.95	21.80	7	14,384	0.05%
2021/12/17	7	21.00	0	0.00	21.00	7	14,398	0.05%
2021/12/16	14	21.82	2	21.75	21.60	12	14,465	0.08%
2021/12/15	3	21.40	0	0.00	21.40	3	14,447	0.02%
2021/12/14	13.2	21.91	6	22.17	21.50	7.2	14,583	0.05%
2021/12/13	164.2	23.09	164	22.52	22.20	0.2	14,465	0.00%	大買/大賣/
2021/12/10	117	22.38	133	22.65	22.60	-16	14,295	-0.11%	大買/大賣/
2021/12/09	22.6	22.11	5	21.97	22.00	17.6	14,042	0.13%
2021/12/08	109.4	21.50	112	21.75	21.80	-2.6	14,320	-0.02%	大買/大賣/
2021/12/07	0	0.00	21	21.25	21.25	-21	14,167	-0.15%
2021/12/06	25	21.47	5	21.50	21.30	20	14,153	0.14%
2021/12/03	11	21.25	9.1	21.51	21.20	1.9	14,116	0.01%
2021/12/02	5	20.72	1	20.50	20.45	4	14,088	0.03%
2021/12/01	2	21.05	4.6	21.07	20.90	-2.6	14,099	-0.02%
2021/11/30	1	21.00	13	21.02	21.20	-12	14,207	-0.08%
2021/11/29	23	20.32	0	0.00	20.45	23	14,247	0.16%
2021/11/26	9.2	21.11	2	21.05	20.95	7.2	14,258	0.05%
2021/11/25	16	21.96	14.2	21.70	21.65	1.9	14,227	0.01%
2021/11/24	5	21.90	1	22.05	22.05	4	14,504	0.03%
2021/11/23	11	21.97	4	21.79	21.70	7	14,742	0.05%
2021/11/22	6.9	21.78	13	21.43	21.75	-6.1	14,735	-0.04%
2021/11/19	23.7	21.54	1	21.55	21.35	22.7	14,765	0.15%
2021/11/18	12.3	21.88	1.6	21.87	21.75	10.7	14,732	0.07%
2021/11/17	0	0.00	1.1	22.61	22.50	-1.1	14,670	-0.01%
2021/11/16	15	22.66	23.3	22.63	22.50	-8.3	14,935	-0.06%
2021/11/15	11	22.36	51	22.51	22.55	-40	14,983	-0.27%
2021/11/12	54	22.32	31	22.33	22.25	23	14,932	0.15%
2021/11/11	38.7	23.44	24	23.80	23.15	14.7	14,847	0.10%
2021/11/10	38.1	23.78	3	23.80	23.70	35.1	14,722	0.24%
2021/11/09	6	24.11	8	23.95	24.10	-2	14,669	-0.01%
2021/11/08	30	23.92	11	23.89	23.65	19	14,719	0.13%
2021/11/05	39	23.64	5	23.69	23.65	34	14,806	0.23%
2021/11/04	22.3	24.30	34.2	23.90	24.10	-12	14,682	-0.08%
2021/11/03	11	24.66	33	24.61	24.50	-22	14,380	-0.15%
2021/11/02	343.4	25.49	12.4	25.56	25.30	331	14,362	2.30%	大買/鉅額交易
2021/11/01	30.2	26.07	99.1	26.17	26.25	-68.9	14,124	-0.49%
2021/10/29	9	23.44	1	23.60	23.90	8	13,178	0.06%
2021/10/28	15	23.58	65.9	23.61	23.95	-50.9	13,133	-0.39%
2021/10/27	1	22.70	6	22.69	22.75	-5	13,040	-0.04%
2021/10/26	3	22.23	15.2	22.44	22.70	-12.2	13,367	-0.09%
2021/10/25	2	22.83	3	22.93	22.65	-1	13,637	-0.01%
2021/10/22	16.2	22.75	16	22.63	22.70	0.2	14,821	0.00%
2021/10/21	64.1	23.13	18	23.09	22.75	46.1	14,998	0.31%
2021/10/20	24.1	23.82	26.1	23.99	24.00	-2	14,928	-0.01%
2021/10/19	39	24.51	50.1	24.49	24.50	-11.1	14,727	-0.08%
2021/10/18	16.1	22.79	11	22.66	22.90	5.1	14,316	0.04%
2021/10/15	4	22.10	15	22.40	22.75	-11	14,296	-0.08%
2021/10/14	9	22.03	18	22.05	22.25	-9	14,279	-0.06%
2021/10/13	38.2	22.29	46.1	22.36	22.45	-8	14,214	-0.06%
2021/10/12	19.2	21.45	20.3	21.54	21.70	-1.1	14,119	-0.01%
2021/10/08	3.3	20.52	13	20.78	20.65	-9.7	13,842	-0.07%
2021/10/07	19	20.36	9.3	20.36	20.40	9.7	13,995	0.07%
2021/10/06	6.2	19.95	7.6	19.95	20.00	-1.4	14,097	-0.01%
2021/10/05	11.4	19.72	9	19.70	19.80	2.4	14,260	0.02%
2021/10/04	4	20.15	11.6	20.78	19.80	-7.6	14,762	-0.05%
2021/10/01	6.3	21.12	22.7	21.14	20.70	-16.4	14,867	-0.11%
2021/09/30	0	20.35	2	20.58	20.50	-2	14,827	-0.01%
2021/09/29	23	20.33	0	0.00	20.25	23	15,146	0.15%
2021/09/28	6.2	20.54	17.8	20.52	20.65	-11.7	15,311	-0.08%
2021/09/27	0	0.00	6.3	20.21	20.05	-6.3	15,834	-0.04%
2021/09/24	10.5	20.04	18	19.94	20.20	-7.5	15,996	-0.05%
2021/09/23	30	20.30	0	0.00	20.20	30	16,091	0.19%
2021/09/22	0	0.00	1	21.50	21.30	-1	16,116	-0.01%
2021/09/17	6	21.36	7	21.56	21.95	-1	16,284	-0.01%
2021/09/16	2	21.15	198	21.05	21.10	-196	17,113	-1.15%	大賣/鉅額交易
2021/09/15	50	21.10	53	21.06	20.95	-3	17,530	-0.02%
2021/09/14	1	20.90	5	21.04	20.90	-4	17,821	-0.02%
2021/09/13	5	21.71	4	21.43	21.10	1	18,404	0.01%
2021/09/09	2	20.90	3	21.20	20.80	-1	18,437	-0.01%
2021/09/08	2	20.80	3.2	21.00	20.80	-1.2	18,635	-0.01%
2021/09/07	11.2	20.58	10	20.94	20.95	1.2	18,817	0.01%
2021/09/06	3.2	21.45	5	21.68	21.30	-1.9	18,900	-0.01%
2021/09/03	2	21.60	16	21.82	22.00	-14	19,051	-0.07%
2021/09/02	5	22.00	8	21.86	21.50	-3	19,175	-0.02%
2021/09/01	0	0.00	50.8	21.46	21.70	-50.8	19,483	-0.26%
2021/08/31	2.7	21.06	2	21.25	21.25	0.7	19,746	0.00%
2021/08/30	44	21.31	15	21.36	21.15	29	19,886	0.15%
2021/08/27	3	20.70	88.2	20.62	20.60	-85.2	19,951	-0.43%
2021/08/26	15	20.05	0	0.00	20.10	15	20,182	0.07%
2021/08/25	0.2	20.00	8	20.19	20.10	-7.8	20,469	-0.04%
2021/08/24	6	19.78	0	0.00	19.70	6	20,664	0.03%
2021/08/23	0	0.00	1	20.65	20.15	-1	21,296	0.00%
2021/08/20	0	20.00	17.7	20.30	20.00	-17.7	21,859	-0.08%
2021/08/19	2.3	19.83	0	0.00	19.45	2.3	22,019	0.01%
2021/08/18	30.3	19.58	30.5	19.50	19.45	-0.2	22,648	0.00%
2021/08/17	7.3	19.72	8.2	19.84	19.45	-0.9	23,665	0.00%
2021/08/16	3.1	18.98	1	19.30	18.80	2.1	24,013	0.01%
2021/08/13	0.9	19.03	25.2	19.10	18.90	-24.3	24,958	-0.10%
2021/08/12	49.6	18.95	49.3	19.06	19.15	0.3	25,406	0.00%
2021/08/11	31.2	19.43	43	19.42	18.95	-11.8	25,631	-0.05%
2021/08/10	38.9	20.75	56.6	20.38	20.10	-17.7	26,145	-0.07%
2021/08/09	24.2	21.56	25.4	21.45	20.65	-1.2	27,431	0.00%
2021/07/28	21	12.14	83	12.10	12.10	-62	27,456	-0.23%
2021/07/27	56	12.50	11	12.53	12.40	45	28,151	0.16%
2021/07/26	170	12.69	132	12.59	12.60	38	28,317	0.13%	大買/大賣/
2021/07/23	19.2	12.42	6	12.43	12.40	13.2	28,410	0.05%
2021/07/22	4	12.46	7	12.65	12.45	-3	28,583	-0.01%
2021/07/21	39	12.64	4	12.78	12.55	35	28,801	0.12%
2021/07/20	58	13.07	42	13.00	13.00	16	28,874	0.06%
2021/07/19	414	13.17	406	13.21	13.35	8	28,958	0.03%	大買/大賣/
2021/07/16	117	12.89	83	12.72	12.60	34	28,507	0.12%	大買/
2021/07/15	66	12.73	36	12.62	12.65	30	28,607	0.10%
2021/07/14	26	12.50	85.6	12.50	12.45	-59.6	28,957	-0.21%
2021/07/13	26	12.64	36	12.48	12.40	-10	29,463	-0.03%
2021/07/12	84	12.89	83	12.75	12.70	1	29,746	0.00%
2021/07/09	104	12.97	111	12.89	12.75	-7	30,041	-0.02%	大買/大賣/
2021/07/08	29	12.81	2	12.83	12.85	27	31,265	0.09%
2021/07/07	1	12.75	12	12.94	12.75	-11	33,726	-0.03%
2021/07/06	5	12.94	0	0.00	12.90	5	34,134	0.01%
2021/07/05	13	13.00	26	13.03	13.05	-13	35,163	-0.04%
2021/07/02	79	12.99	0	0.00	12.95	79	37,081	0.21%
2021/07/01	51	13.03	0	0.00	12.95	51	38,048	0.13%
2021/06/30	1	13.30	18	13.34	13.10	-17	38,615	-0.04%
2021/06/29	12	13.11	10	12.98	12.95	2	38,627	0.01%
2021/06/28	4	12.96	9	12.99	13.00	-5	39,619	-0.01%
2021/06/25	75	13.33	75	13.24	13.15	0	41,277	0.00%
2021/06/24	21	13.35	6	13.35	13.35	15	46,633	0.03%
2021/06/23	23	13.41	9	13.53	13.25	14	48,348	0.03%
2021/06/22	5	12.92	20	13.05	12.85	-15	49,317	-0.03%
2021/06/21	7	12.99	18	12.98	12.90	-11	50,384	-0.02%
2021/06/18	19	13.28	4	13.35	13.20	15	52,619	0.03%
2021/06/17	26	13.44	1	13.50	13.45	25	55,476	0.05%
2021/06/16	66	13.66	51	13.65	13.40	15	57,902	0.03%
2021/06/15	12	13.51	15	13.48	13.30	-3	61,608	0.00%
2021/06/11	19	13.33	14	13.36	13.25	5	62,783	0.01%
2021/06/10	18	13.54	67	13.58	13.65	-49	63,293	-0.08%
2021/06/09	32	13.19	0	0.00	12.95	32	64,252	0.05%
2021/06/08	7	13.23	15	13.33	13.15	-8	65,219	-0.01%
2021/06/07	2	12.90	23	12.90	12.90	-21	65,302	-0.03%
2021/06/04	13	13.10	20	13.08	13.00	-7	65,818	-0.01%
2021/06/03	8	13.39	0	0.00	13.30	8	65,757	0.01%
2021/06/02	43	13.52	1	13.65	13.45	42	65,797	0.06%
2021/06/01	0	0.00	1	13.65	13.60	-1	65,993	0.00%
2021/05/31	72	13.64	58	13.41	13.40	14	66,043	0.02%
2021/05/28	30	13.79	3	13.73	13.60	27	65,988	0.04%
2021/05/27	66	13.49	57	13.50	13.65	9	65,984	0.01%
2021/05/26	103	13.69	5	13.69	13.40	98	66,030	0.15%	大買/
2021/05/25	231	13.49	181	13.46	13.30	50	65,939	0.08%	大買/大賣/
2021/05/24	70	13.16	29	13.18	13.20	41	66,362	0.06%
2021/05/21	5	12.70	4	12.79	12.80	1	66,382	0.00%
2021/05/20	16	12.95	3	12.98	12.55	13	66,641	0.02%
2021/05/19	448	12.81	56	13.20	13.40	392	66,342	0.59%	大買/鉅額交易
2021/05/18	73	12.28	108	12.49	12.70	-35	65,850	-0.05%	大賣/
2021/05/17	167	11.97	144	11.95	11.75	23	65,680	0.04%	大買/大賣/
2021/05/14	138	12.93	257	13.21	13.00	-119	65,123	-0.18%	大買/大賣/鉅額交易
2021/05/13	99	12.29	85	12.17	12.10	14	64,231	0.02%
2021/05/12	177	12.41	74	12.48	12.40	103	64,160	0.16%	大買/鉅額交易
2021/05/11	42	13.63	20	13.52	13.50	22	63,454	0.03%
2021/05/10	21	14.31	94	14.33	14.40	-73	63,375	-0.12%
2021/05/07	77	14.52	46	14.46	14.30	31	63,217	0.05%
2021/05/06	19	14.17	64	14.28	14.55	-45	62,680	-0.07%
2021/05/05	7	13.28	10	13.43	13.25	-3	61,359	0.00%
2021/05/04	59	13.47	9	12.77	13.15	50	61,278	0.08%
2021/05/03	14	14.35	10	14.34	14.00	4	60,540	0.01%
2021/04/29	36	14.31	31	14.37	14.25	5	60,757	0.01%
2021/04/28	27	14.59	132	14.56	14.50	-105	60,830	-0.17%	大賣/鉅額交易
2021/04/27	3	14.93	9	14.96	14.75	-6	61,046	-0.01%
2021/04/26	12	14.87	11	14.83	14.85	1	60,973	0.00%
2021/04/23	14	14.76	34.2	14.78	14.90	-20.2	60,792	-0.03%
2021/04/22	62	14.75	35	14.69	14.40	27	60,614	0.04%
2021/04/21	146	14.96	19	14.92	14.90	127	60,059	0.21%	大買/鉅額交易
2021/04/20	72	15.14	38	15.14	14.95	34	59,827	0.06%
2021/04/19	21	15.06	40	14.88	14.95	-19	59,494	-0.03%
2021/04/16	4	15.15	12	15.34	15.10	-8	59,039	-0.01%
2021/04/15	23	15.13	3	15.17	15.05	20	58,982	0.03%
2021/04/14	72	15.13	113	15.02	15.00	-41	59,619	-0.07%	大賣/
2021/04/13	127.8	16.23	136.2	16.28	15.65	-8.4	58,650	-0.01%	大買/大賣/
2021/04/12	31	15.66	9	15.64	15.65	22	56,342	0.04%
2021/04/09	58	15.69	92	15.72	15.55	-34	55,864	-0.06%
2021/04/08	106	15.72	148	15.72	15.80	-42	54,943	-0.08%	大買/大賣/
2021/04/07	109	15.02	27.1	15.02	15.05	81.9	53,203	0.15%	大買/
2021/04/06	39	14.66	51	14.67	14.60	-12	52,725	-0.02%
2021/04/01	29	14.97	25	14.89	14.85	4	52,211	0.01%
2021/03/31	40	14.97	26	15.04	15.00	14	51,958	0.03%
2021/03/30	95.5	14.82	31	14.98	14.65	64.5	51,394	0.13%
2021/03/29	272	14.79	259.2	14.45	15.00	12.9	50,677	0.03%	大買/大賣/
2021/03/26	163.1	15.00	79	15.08	14.95	84.1	45,300	0.19%	大買/
2021/03/25	25	16.87	181	16.91	16.60	-156	43,643	-0.36%	大賣/鉅額交易
2021/03/24	109	17.37	83	17.30	17.40	26	42,336	0.06%	大買/
2021/03/23	183	17.75	108.5	17.79	17.40	74.5	41,295	0.18%	大買/大賣/
2021/03/22	94.1	18.18	145	18.12	18.20	-50.9	39,032	-0.13%	大賣/
2021/03/19	137	16.75	120.2	16.65	17.20	16.8	36,232	0.05%	大買/大賣/
2021/03/18	276	16.79	271	16.65	16.75	5	33,893	0.01%	大買/大賣/
2021/03/17	9	15.43	69	15.45	15.60	-60	29,773	-0.20%
2021/03/16	42	15.09	46	15.16	15.10	-4	28,731	-0.01%
2021/03/15	79.3	15.23	71.6	15.29	15.10	7.8	28,737	0.03%
2021/03/12	33	14.58	49	14.58	14.50	-16	27,446	-0.06%
2021/03/11	17	14.26	16	14.40	14.30	1	26,865	0.00%
2021/03/10	21	14.19	24	14.24	14.20	-3	26,788	-0.01%
2021/03/09	2	13.78	1	13.90	13.70	1	26,523	0.00%
2021/03/08	3	13.82	6	14.03	13.70	-3	26,742	-0.01%
2021/03/05	15	13.98	3	14.00	13.80	12	26,823	0.04%
2021/03/04	11	14.31	30	14.28	14.20	-19	26,777	-0.07%
2021/03/03	1	14.00	51	14.26	14.20	-50	26,723	-0.19%
2021/03/02	46	14.28	13	14.16	14.05	33	26,836	0.12%
2021/02/26	1	13.90	4.3	14.11	14.15	-3.3	27,164	-0.01%
2021/02/25	30	14.10	37	14.06	14.05	-7	27,541	-0.03%
2021/02/24	31.5	14.36	44	14.32	14.05	-12.5	27,517	-0.05%
2021/02/23	6.5	13.85	80	13.68	13.95	-73.5	26,909	-0.27%
2021/02/22	2	13.70	14	13.90	13.95	-12	27,099	-0.04%
2021/02/19	28.1	13.28	5	13.36	13.35	23.1	26,952	0.09%
2021/02/18	7	13.05	16	13.14	13.10	-9	27,448	-0.03%
2021/02/17	7	12.72	41.6	12.73	13.00	-34.6	27,595	-0.13%
2021/02/05	12	12.32	14	12.36	12.30	-2	27,592	-0.01%
2021/02/04	24	12.30	8	12.31	12.30	16	28,656	0.06%
2021/02/03	20	12.39	40	12.43	12.30	-20	29,210	-0.07%
2021/02/02	34	11.91	5	12.20	12.05	29	29,161	0.10%
2021/02/01	11	11.82	31	11.69	11.70	-20	29,480	-0.07%
2021/01/29	8	12.11	0	0.00	11.80	8	30,036	0.03%
2021/01/28	22	12.20	10	12.16	12.15	12	31,355	0.04%
2021/01/27	21	12.53	21.9	12.52	12.55	-0.9	31,782	0.00%
2021/01/26	19	12.82	7	12.66	12.60	12	32,323	0.04%
2021/01/25	10	13.15	4.1	13.05	13.00	5.9	32,974	0.02%
2021/01/22	19	12.97	26	12.90	12.85	-7	34,069	-0.02%
2021/01/21	28	12.42	12	12.58	12.20	16	34,596	0.05%
2021/01/20	22	13.09	27	12.78	12.55	-5	35,871	-0.01%
2021/01/19	8	13.54	20	13.53	13.35	-12	36,549	-0.03%
2021/01/18	7	13.27	17	13.18	13.10	-10	37,259	-0.03%
2021/01/15	5	13.45	8	13.46	13.50	-3	37,999	-0.01%
2021/01/14	22	13.68	6	13.86	13.70	16	39,228	0.04%
2021/01/13	0.6	13.65	89	13.67	13.65	-88.4	40,424	-0.22%
2021/01/12	23	13.75	4	13.81	13.80	19	42,439	0.04%
2021/01/11	7	13.84	14	13.85	13.85	-7	45,040	-0.02%
2021/01/08	28	13.89	39	14.04	13.90	-11	47,679	-0.02%
2021/01/07	41	14.39	31	14.44	14.20	10	52,192	0.02%
2021/01/06	26	13.86	49	14.21	13.75	-23	52,765	-0.04%
2021/01/05	22	14.31	23	14.38	14.25	-1	54,081	0.00%
2021/01/04	10	14.30	19	14.33	14.20	-9	56,490	-0.02%
2020/12/31	6	14.53	7.3	14.49	14.25	-1.3	56,918	0.00%
2020/12/30	3	14.40	15	14.52	14.50	-12	57,137	-0.02%
2020/12/29	35	14.38	119	14.30	14.20	-84	57,549	-0.15%	大賣/
2020/12/28	15	13.92	30	13.98	13.90	-15	57,198	-0.03%
2020/12/25	25	14.28	40	14.19	14.05	-15	57,511	-0.03%
2020/12/24	16	14.19	54	14.37	14.30	-38	57,482	-0.07%
2020/12/23	70	14.37	49	14.18	14.25	21	57,179	0.04%
2020/12/22	15	13.75	0	0.00	13.50	15	57,318	0.03%
2020/12/21	29	13.73	18	13.72	13.75	11	58,846	0.02%
2020/12/18	12	13.94	15	13.98	13.90	-3	60,344	0.00%
2020/12/17	15	13.98	38.1	13.99	13.95	-23.1	60,371	-0.04%
2020/12/16	0	0.00	10	14.25	14.10	-10	60,417	-0.02%
2020/12/15	36	14.18	19	14.09	14.00	17	60,529	0.03%
2020/12/14	15	14.02	21	14.17	14.20	-6	60,559	-0.01%
2020/12/11	66	14.30	45	14.24	14.20	21	60,646	0.03%
2020/12/10	63	15.03	32	14.84	14.65	31	60,489	0.05%
2020/12/09	50	15.06	25.1	15.11	15.05	24.9	60,467	0.04%
2020/12/08	12	14.74	10	14.70	14.60	2	60,282	0.00%
2020/12/07	33	14.36	13	14.67	14.60	20	60,792	0.03%
2020/12/04	20	14.45	27	14.52	14.45	-7	61,275	-0.01%
2020/12/03	45	14.73	44	14.64	14.65	1	61,855	0.00%
2020/12/02	83	14.78	94	14.65	14.60	-11	62,700	-0.02%
2020/12/01	50	14.78	84.3	14.80	14.85	-34.3	64,275	-0.05%
2020/11/30	37	14.98	49	15.02	14.85	-12	66,002	-0.02%
2020/11/27	65	14.86	37	14.82	14.75	28	67,536	0.04%
2020/11/26	70	14.96	63	14.92	14.80	7	68,433	0.01%
2020/11/25	52	15.11	138	15.15	15.10	-86	69,254	-0.12%	大賣/
2020/11/24	35	14.97	105	14.73	15.00	-70	69,273	-0.10%	大賣/
2020/11/23	145	14.60	36	14.58	14.60	109	69,154	0.16%	大買/鉅額交易
2020/11/20	74	14.74	40	14.77	14.60	34	69,685	0.05%
2020/11/19	22	14.66	39	14.79	14.55	-17	70,438	-0.02%
2020/11/18	24	14.47	28	14.39	14.35	-4	70,347	-0.01%
2020/11/17	36	14.58	64	14.56	14.60	-28	70,759	-0.04%
2020/11/16	26	14.04	3.5	14.09	13.95	22.5	71,329	0.03%
2020/11/13	40	14.20	21	14.20	14.20	19	72,394	0.03%
2020/11/12	162	14.21	57	13.87	14.35	105	73,439	0.14%	大買/鉅額交易
2020/11/11	117	14.75	59	14.84	14.55	58	74,632	0.08%	大買/
2020/11/10	21	15.18	13	15.18	15.00	8	75,786	0.01%
2020/11/09	30	15.54	39	15.42	15.35	-9	76,049	-0.01%
2020/11/06	105	15.56	77	15.54	15.30	28	76,588	0.04%	大買/
2020/11/05	70	15.50	97	15.62	15.95	-27	77,302	-0.03%
2020/11/04	79	14.92	22	14.88	14.90	57	77,017	0.07%
2020/11/03	53	15.15	22	15.01	15.00	31	76,911	0.04%
2020/11/02	74	14.94	65	14.89	14.90	9	76,464	0.01%
2020/10/30	67	15.45	19.9	15.54	15.15	47.1	75,804	0.06%
2020/10/29	90	15.89	50	15.97	15.85	40	74,732	0.05%
2020/10/28	149	16.45	52	16.56	16.30	97	73,799	0.13%	大買/
2020/10/27	74.6	16.18	37	16.25	16.15	37.6	72,319	0.05%
2020/10/26	58	16.01	26	15.87	15.95	32	71,786	0.04%
2020/10/23	70	15.88	76	15.76	15.95	-6	71,077	-0.01%
2020/10/22	55	15.75	94	15.66	15.55	-39	70,517	-0.06%
2020/10/21	67	16.48	70	16.45	16.25	-3	69,331	0.00%
2020/10/20	112.9	16.28	64	16.37	16.45	48.9	68,175	0.07%	大買/
2020/10/19	138	15.74	143	15.90	16.40	-5	66,188	-0.01%	大買/大賣/
2020/10/16	168	14.98	164	14.96	15.05	4	63,540	0.01%	大買/大賣/
2020/10/15	292	15.29	269.9	15.58	15.85	22.2	61,155	0.04%	大買/大賣/
2020/10/14	74	14.18	183	14.22	14.50	-109	56,636	-0.19%	大賣/鉅額交易
2020/10/13	121	12.82	49	12.71	13.20	72	56,064	0.13%	大買/
2020/10/12	115	12.88	187	12.67	13.10	-72	55,067	-0.13%	大買/大賣/
2020/10/08	42	11.99	37.1	12.01	12.00	4.9	53,557	0.01%
2020/10/07	15	11.90	23	11.93	11.95	-8	54,234	-0.01%
2020/10/06	17	12.01	44	12.05	12.00	-27	54,714	-0.05%
2020/10/05	17	11.60	54	11.61	11.60	-37	56,866	-0.07%
2020/09/30	9	11.83	84	11.68	11.55	-75	57,299	-0.13%
2020/09/29	7	11.26	6	11.35	11.20	1	57,565	0.00%
2020/09/28	50	11.61	21.2	11.80	11.50	28.8	57,670	0.05%
2020/09/25	47	11.87	19	11.67	11.65	28	57,635	0.05%
2020/09/24	85	12.12	82	12.23	12.25	3	56,922	0.01%
2020/09/23	39	12.23	65	12.13	12.40	-26	55,894	-0.05%
2020/09/22	43	11.30	51	11.25	11.30	-8	54,508	-0.01%
2020/09/21	14	11.31	0	0.00	11.15	14	54,392	0.03%
2020/09/18	29	11.42	19	11.38	11.35	10	54,222	0.02%
2020/09/17	6	11.37	24	11.37	11.30	-18	53,977	-0.03%
2020/09/16	10	11.25	33	11.27	11.25	-23	53,746	-0.04%
2020/09/15	13	11.39	41	11.49	11.25	-28	53,477	-0.05%
2020/09/14	57	11.10	26	11.23	11.15	31	53,372	0.06%
2020/09/11	111	11.37	15	11.43	11.45	96	52,856	0.18%	大買/
2020/09/10	22	11.80	50	11.98	11.80	-28	52,236	-0.05%
2020/09/09	30	11.97	157	11.68	11.85	-127	51,490	-0.25%	大賣/鉅額交易
2020/09/08	35	11.38	66	11.34	11.30	-31	50,570	-0.06%
2020/09/07	157	11.95	130.2	11.91	11.80	26.8	49,709	0.05%	大買/大賣/
2020/09/04	199	12.17	100	12.31	12.25	99	48,590	0.20%	大買/
2020/09/03	102.1	12.60	158	12.75	12.60	-56	46,756	-0.12%	大買/大賣/
2020/09/02	181	11.71	122	12.03	12.15	59	44,772	0.13%	大買/大賣/
2020/09/01	32	11.66	351	11.65	11.35	-319	42,944	-0.74%	大賣/鉅額交易
2020/08/31	52	11.36	52.5	11.49	11.55	-0.5	41,831	0.00%
2020/08/28	106	10.92	32	11.18	11.05	74	40,636	0.18%	大買/
2020/08/27	265	11.12	10	11.09	10.80	255	40,058	0.64%	大買/鉅額交易
2020/08/26	23	11.19	45	11.09	11.00	-22	39,773	-0.06%
2020/08/25	22	11.05	70	11.14	11.20	-48	38,973	-0.12%
2020/08/24	16.1	10.53	71	10.56	10.45	-54.9	37,894	-0.14%
2020/08/21	66	10.95	73	11.01	10.75	-7	37,440	-0.02%
2020/08/20	177	10.37	85	10.09	10.90	92	36,676	0.25%	大買/
2020/08/19	74	10.94	92	10.86	10.60	-18	35,257	-0.05%
2020/08/18	99	11.27	94	11.37	11.50	5	33,791	0.01%
2020/08/17	120	11.42	634.7	11.87	11.55	-514.7	32,466	-1.59%	大買/大賣/鉅額交易
2020/08/14	92	10.62	141.1	10.54	10.95	-49.1	30,181	-0.16%	大賣/
2020/08/13	39	9.99	50	10.05	9.96	-11	28,324	-0.04%
2020/08/12	39	9.84	89	9.79	10.20	-50	27,604	-0.18%
2020/08/11	115	9.97	14	9.96	9.51	101	26,490	0.38%	大買/鉅額交易
2020/08/10	24	9.92	155	9.90	10.10	-131	24,920	-0.53%	大賣/鉅額交易
2020/08/07	28	9.21	68.3	9.24	9.20	-40.3	23,826	-0.17%
2020/08/06	11	9.15	7	9.02	9.00	4	23,627	0.02%
2020/08/05	13	9.04	0	0.00	9.12	13	23,550	0.06%
2020/08/04	28	9.11	19	9.06	9.15	9	23,772	0.04%
2020/08/03	21	9.17	3	9.18	9.11	18	24,090	0.07%
2020/07/31	0	0.00	23	9.10	9.04	-23	23,979	-0.10%
2020/07/30	54.1	9.12	53	9.14	9.13	1.1	23,683	0.00%
2020/07/29	6	8.64	9	8.68	8.80	-3	23,017	-0.01%
2020/07/28	20	8.14	80	8.17	8.00	-60	22,728	-0.26%
2020/07/27	21	8.48	0	0.00	8.40	21	22,354	0.09%
2020/07/24	11	8.86	8	9.03	8.68	3	22,042	0.01%
2020/07/23	15	8.91	90	8.93	8.90	-75	21,762	-0.34%
2020/07/22	17	9.11	38	9.11	9.07	-21	21,607	-0.10%
2020/07/21	30	9.23	10	9.21	9.10	20	21,425	0.09%
2020/07/20	11	8.60	34	8.78	8.84	-23	21,038	-0.11%
2020/07/17	84	9.11	110	9.31	9.01	-26	20,618	-0.13%	大賣/
2020/07/16	40.7	9.69	7	9.84	9.66	33.7	19,632	0.17%
2020/07/15	116	10.17	142	10.03	9.84	-26	18,906	-0.14%	大買/大賣/
2020/07/14	196.4	9.86	141	9.83	10.05	55.4	17,830	0.31%	大買/大賣/
2020/07/13	72	9.43	90	9.41	9.32	-18	16,549	-0.11%
2020/07/10	330	9.37	226.8	9.54	9.74	103.2	15,672	0.66%	大買/大賣/鉅額交易
2020/07/09	36	8.88	42	8.88	8.88	-6	12,720	-0.05%
2020/07/08	83	7.82	148.1	8.07	8.08	-65.1	12,021	-0.54%	大賣/
2020/07/07	26	7.30	19	7.50	7.35	7	11,217	0.06%
2020/07/06	24	7.39	6.8	7.40	7.39	17.2	10,917	0.16%
2020/07/03	29	7.38	54	7.37	7.38	-25	10,686	-0.23%
2020/07/02	30	7.38	78	7.19	7.54	-48	10,187	-0.47%
2020/07/01	26	6.72	15	6.89	6.87	11	9,376	0.12%
2020/06/30	5	6.40	12	6.46	6.54	-7	9,059	-0.08%
2020/06/29	24	6.32	10	6.30	6.39	14	8,943	0.16%
2020/06/24	10	6.20	20	6.21	6.24	-10	8,920	-0.11%
2020/06/23	2	6.24	6	6.25	6.26	-4	9,001	-0.04%
2020/06/22	12	6.32	30	6.37	6.31	-18	9,117	-0.20%
2020/06/19	6	6.22	20	6.46	6.42	-14	9,086	-0.15%
2020/06/18	0	0.00	10.9	6.13	6.16	-10.9	8,822	-0.12%
2020/06/15	3	6.13	0	0.00	6.10	3	9,137	0.03%
2020/06/12	15	6.08	0	0.00	6.17	15	9,149	0.16%
2020/06/11	7	6.40	2	6.43	6.35	5	9,143	0.05%
2020/06/10	15	6.39	10	6.40	6.37	5	9,062	0.06%
2020/06/09	0.3	6.22	0	0.00	6.27	0.3	9,231	0.00%
2020/06/08	58	6.32	7	6.34	6.28	51	9,352	0.55%
2020/06/05	14	6.23	29.5	6.24	6.25	-15.5	9,324	-0.17%
2020/06/04	12	6.19	0	0.00	6.20	12	9,436	0.13%
2020/06/03	23	6.31	9	6.44	6.26	14	9,525	0.15%
2020/06/02	28	6.24	35	6.31	6.34	-7	9,368	-0.07%
2020/06/01	2	6.01	9	6.04	6.03	-7	9,118	-0.08%
2020/05/29	8	6.00	0	0.00	5.99	8	9,122	0.09%
2020/05/28	0	0.00	10	6.03	6.01	-10	9,122	-0.11%
2020/05/27	1	6.03	1	6.03	6.05	0.1	9,196	0.00%
2020/05/26	7	6.16	20	6.10	6.06	-13	9,306	-0.14%
2020/05/25	8	5.97	30	5.98	5.98	-22	9,276	-0.24%
2020/05/22	0	0.00	20	6.02	6.01	-20	9,303	-0.21%
2020/05/21	10	6.27	13	6.22	6.17	-3	9,289	-0.03%
2020/05/20	20	6.01	23	5.98	6.03	-3	9,182	-0.03%
2020/05/19	48	6.01	5	5.99	6.00	43	9,210	0.47%
2020/05/18	17	5.98	1	5.92	5.93	16	9,164	0.17%
2020/05/15	10	5.96	49	6.06	5.95	-39	9,153	-0.43%
2020/05/14	43	6.16	17	6.08	6.04	26	9,119	0.29%
2020/05/13	86	6.26	23	6.40	6.26	63	8,923	0.71%
2020/05/12	21	5.84	1	5.87	5.92	20	8,665	0.23%
2020/05/11	75	5.94	65	5.98	5.92	10	8,542	0.12%
2020/05/08	133	6.09	148.4	6.10	6.13	-15.4	8,164	-0.19%	大買/大賣/
2020/05/07	29	5.35	27	5.52	5.58	2	7,742	0.03%
2020/05/06	75	5.12	1	5.13	5.08	74	7,526	0.98%
2020/05/05	30	5.11	10	5.08	5.15	20	7,524	0.27%
2020/05/04	78	5.12	0	0.00	5.10	78	7,527	1.04%
2020/04/30	0	0.00	26	5.26	5.28	-26	7,474	-0.35%
2020/04/29	10	5.11	0	0.00	5.11	10	7,484	0.13%
2020/04/28	10	5.14	15	5.10	5.09	-5	7,512	-0.07%
2020/04/27	15	5.03	0	0.00	5.08	15	7,725	0.19%
2020/04/24	5	4.89	0	0.00	4.91	5	7,749	0.06%
2020/04/23	5	4.94	10	5.02	4.94	-5	7,797	-0.06%
2020/04/22	15	4.97	0	0.00	4.95	15	7,875	0.19%
2020/04/21	30	5.10	0	0.00	5.06	30	7,942	0.38%
2020/04/20	10	5.20	0	0.00	5.23	10	7,965	0.13%
2020/04/17	0.4	5.21	26	5.35	5.22	-25.6	8,285	-0.31%
2020/04/16	5	5.26	0	0.00	5.27	5	8,258	0.06%
2020/04/15	10	5.22	0	0.00	5.31	10	8,294	0.12%
2020/04/14	0	0.00	30	5.11	5.14	-30	8,343	-0.36%
2020/04/13	0	0.00	10	5.05	5.05	-10	8,388	-0.12%
2020/04/10	21	5.11	89	5.10	5.12	-68	8,443	-0.81%
2020/04/08	0	0.00	8	5.08	5.18	-8	8,713	-0.09%
2020/04/07	0	0.00	150	4.94	4.98	-150	9,075	-1.65%	大賣/鉅額交易
2020/04/06	121	4.90	10	4.80	4.86	111	9,421	1.18%	大買/鉅額交易
2020/04/01	38	4.78	128	4.79	4.82	-90	9,428	-0.95%	大賣/
2020/03/31	123	4.82	44	4.86	4.73	79	9,385	0.84%	大買/
2020/03/30	8	4.82	0	0.00	4.85	8	9,393	0.09%
2020/03/27	35	5.10	20	5.10	5.04	15	9,365	0.16%
2020/03/26	47	5.02	11	4.87	5.14	36	9,345	0.39%
2020/03/25	32	4.69	21	4.66	4.77	11	9,561	0.12%
2020/03/24	23	4.45	0	0.00	4.48	23	9,739	0.24%
2020/03/23	20	4.23	100	4.24	4.26	-80	9,760	-0.82%
2020/03/20	22.3	4.61	84	4.59	4.51	-61.7	9,751	-0.63%
2020/03/19	27	4.40	53	4.50	4.33	-26	9,667	-0.27%
2020/03/18	53	4.91	110	4.87	4.80	-57	9,493	-0.60%	大賣/
2020/03/17	12	4.93	0	0.00	4.71	12	9,389	0.13%
2020/03/16	63.3	5.23	146.9	5.27	5.01	-83.6	9,307	-0.90%	大賣/
2020/03/13	71	5.25	0	0.00	5.34	71	9,188	0.77%
2020/03/12	89.6	5.99	11	6.05	5.82	78.6	8,893	0.88%
2020/03/11	61	6.46	48	6.44	6.37	13	8,735	0.15%
2020/03/10	41	6.20	43	6.20	6.33	-2	8,693	-0.02%
2020/03/09	33.4	6.54	17	6.59	6.46	16.4	8,566	0.19%
2020/03/06	15.3	6.85	0	0.00	6.83	15.3	8,446	0.18%
2020/03/05	25	6.92	0	0.00	6.93	25	8,499	0.29%
2020/03/04	0	0.00	8	6.86	6.87	-8	8,536	-0.09%
2020/03/03	10	6.90	9	6.94	6.91	1	8,797	0.01%
2020/03/02	2.2	6.85	0	0.00	6.81	2.2	8,785	0.03%
2020/02/27	15.2	7.02	21	7.01	6.99	-5.8	8,683	-0.07%
2020/02/26	1	7.08	10	7.12	7.11	-9	8,540	-0.11%
2020/02/25	1	7.11	0	0.00	7.15	1	8,513	0.01%
2020/02/24	12.2	7.22	0	0.00	7.20	12.2	8,484	0.14%
2020/02/21	18	7.37	0	0.00	7.31	18	8,435	0.21%
2020/02/20	3	7.45	12	7.45	7.44	-9	8,350	-0.11%
2020/02/19	8	7.37	0	0.00	7.37	8	8,251	0.10%
2020/02/18	13	7.37	10	7.42	7.37	3	8,277	0.04%
2020/02/17	30	7.33	80	7.28	7.40	-50	8,282	-0.60%
2020/02/14	3	7.33	63	7.35	7.32	-60	8,191	-0.73%
2020/02/13	3	7.42	23	7.38	7.35	-20	8,167	-0.24%
2020/02/12	3	7.28	0	0.00	7.29	3	8,160	0.04%
2020/02/11	12	7.28	8	7.26	7.32	4	8,162	0.05%
2020/02/10	50	7.38	23	7.38	7.38	27	8,157	0.33%
2020/02/07	41.2	7.18	0	0.00	7.14	41.2	8,001	0.52%
2020/02/06	5	7.28	10	7.28	7.29	-5	7,964	-0.06%
2020/02/05	0	0.00	11	7.16	7.23	-11	7,956	-0.14%
2020/02/04	8	7.15	0	0.00	7.18	8	7,931	0.10%
2020/02/03	1.2	7.01	83	7.09	7.07	-81.8	7,923	-1.03%
2020/01/31	5	7.31	12	7.36	7.32	-7	7,803	-0.09%
2020/01/30	157.3	7.28	33	7.26	7.16	124.3	7,748	1.60%	大買/鉅額交易
2020/01/20	42	7.86	30	7.85	7.83	12	7,508	0.16%
2020/01/17	20	7.86	14	7.85	7.84	6	7,389	0.08%
2020/01/16	126	7.90	5	7.92	7.89	121	7,305	1.66%	大買/鉅額交易
2020/01/15	16.5	7.83	0	0.00	7.84	16.5	7,183	0.23%
2020/01/14	5	7.80	20	7.81	7.80	-15	7,099	-0.21%
2020/01/13	43	7.83	8	7.87	7.84	35	6,991	0.50%
2020/01/10	10	7.47	0	0.00	7.54	10	6,679	0.15%
2020/01/09	14.1	7.51	0	0.00	7.47	14.1	6,643	0.21%
2020/01/08	0	0.00	3	7.50	7.42	-3	6,775	-0.04%
2020/01/07	3	7.44	0	0.00	7.39	3	6,649	0.05%
2020/01/06	1.3	7.47	12	7.50	7.44	-10.7	6,583	-0.16%
2020/01/03	12.2	7.52	42	7.57	7.50	-29.8	6,507	-0.46%
2020/01/02	8	7.72	78.1	7.69	7.70	-70.1	6,377	-1.10%
2019/12/31	55.6	7.49	7.2	7.56	7.66	48.4	6,164	0.79%
2019/12/30	22	7.74	35	7.81	7.93	-13	5,704	-0.23%
2019/12/27	3.2	7.36	1	7.36	7.36	2.2	5,293	0.04%
2019/12/26	5	7.39	51	7.37	7.39	-46	5,246	-0.88%
2019/12/25	10	7.42	0	0.00	7.42	10	5,228	0.19%
2019/12/24	16	7.37	10	7.45	7.35	6	5,249	0.11%
2019/12/23	18	7.39	0	0.00	7.36	18	5,235	0.34%
2019/12/20	74	7.70	4	7.64	7.53	70	5,169	1.35%
2019/12/19	0	0.00	13	7.38	7.45	-13	4,809	-0.27%
2019/12/18	40	7.20	17	7.20	7.18	23	4,680	0.49%
2019/12/17	21	7.14	18	7.17	7.14	3	4,623	0.06%
2019/12/16	1	7.05	6	7.19	7.15	-5	4,636	-0.11%
2019/12/13	32	7.05	4	7.13	7.07	28	4,624	0.61%
2019/12/12	3	7.18	0	0.00	7.16	3	4,637	0.06%
2019/12/11	21	7.20	42	7.20	7.19	-21	4,724	-0.44%
2019/12/10	53	7.17	8	7.18	7.18	45	4,810	0.94%
2019/12/06	23.2	7.09	0	0.00	7.05	23.2	4,824	0.48%
2019/12/05	17	7.12	0.8	7.01	7.13	16.2	4,853	0.33%
2019/12/04	41	7.16	0	0.00	7.17	41	4,935	0.83%
2019/12/03	0	0.00	14	7.19	7.19	-14	4,972	-0.28%
2019/12/02	9	7.02	5	7.16	7.01	4	4,946	0.08%
2019/11/29	29	7.20	0	0.00	7.18	29	4,881	0.59%
2019/11/28	75	7.39	9	7.20	7.20	66	4,844	1.36%
2019/11/27	11	7.59	26	7.65	7.67	-15	4,583	-0.33%
2019/11/26	2	7.67	2	7.69	7.62	0	4,544	0.00%
2019/11/25	5	7.66	0	0.00	7.70	5	4,551	0.11%
2019/11/22	21	7.74	0	0.00	7.70	21	4,548	0.46%
2019/11/21	19	7.71	0	0.00	7.72	19	4,575	0.42%
2019/11/20	1	7.70	1	7.77	7.66	0	4,552	0.00%
2019/11/19	6	7.82	0	0.00	7.80	6	4,567	0.13%
2019/11/18	10	7.83	0	0.00	7.84	10	4,610	0.22%
2019/11/15	0	0.00	9	7.85	7.81	-9	4,793	-0.19%
2019/11/14	16	7.66	13	7.68	7.66	3	4,772	0.06%
2019/11/13	3	7.81	17	7.81	7.80	-14	4,783	-0.29%
2019/11/11	28.2	7.87	50	7.89	7.85	-21.8	4,969	-0.44%
2019/11/08	31	8.04	44	8.05	8.08	-13	4,978	-0.26%
2019/11/07	0	0.00	9	8.05	8.04	-9	5,060	-0.18%
2019/11/06	16.2	8.15	0	0.00	8.11	16.2	5,096	0.32%
2019/11/05	13	8.18	0.6	8.01	8.16	12.4	5,195	0.24%
2019/11/01	30.2	8.18	0	0.00	8.17	30.2	5,341	0.57%
2019/10/31	0	0.00	61	8.30	8.25	-61	5,421	-1.13%
2019/10/30	15	8.21	2	8.22	8.22	13	5,448	0.24%
2019/10/29	15	8.20	12	8.29	8.20	3	5,487	0.05%
2019/10/28	4.2	8.28	22	8.27	8.24	-17.8	5,622	-0.32%
2019/10/25	8	8.34	5	8.41	8.32	3	5,842	0.05%
2019/10/24	0	0.00	11	8.36	8.38	-11	5,896	-0.19%
2019/10/23	11.2	8.36	0	0.00	8.34	11.2	5,909	0.19%
2019/10/22	0	0.00	6	8.45	8.44	-6	5,913	-0.10%
2019/10/21	4	8.41	2	8.40	8.39	2	5,909	0.03%
2019/10/18	16	8.34	0	0.00	8.33	16	5,943	0.27%
2019/10/17	3	8.40	4	8.39	8.40	-1	5,936	-0.02%
2019/10/16	15	8.47	32	8.37	8.48	-17	5,922	-0.29%
2019/10/15	22	8.13	0	0.00	8.14	22	5,730	0.38%
2019/10/14	9.1	8.23	0	0.00	8.21	9.1	5,814	0.16%
2019/10/09	12	8.24	0	0.00	8.23	12	5,954	0.20%
2019/10/08	12	8.36	54	8.32	8.30	-42	6,173	-0.68%
2019/10/07	5.2	8.22	0	0.00	8.22	5.2	6,223	0.08%
2019/10/03	1	8.18	0	0.00	8.24	1	6,313	0.02%
2019/10/02	3	8.19	0	0.00	8.20	3	6,475	0.05%
2019/10/01	3	8.28	2	8.28	8.27	1	6,504	0.02%
2019/09/27	28	8.25	40	8.23	8.18	-12	6,516	-0.18%
2019/09/26	15.2	8.38	0	0.00	8.35	15.2	6,495	0.23%
2019/09/25	22	8.41	0	0.00	8.41	22	6,496	0.34%
2019/09/24	37	8.56	0	0.00	8.53	37	6,459	0.57%
2019/09/23	8.2	8.63	9	8.56	8.61	-0.8	6,441	-0.01%
2019/09/20	8.2	8.36	0	0.00	8.34	8.2	6,316	0.13%
2019/09/19	10.2	8.32	5	8.39	8.31	5.2	6,305	0.08%
2019/09/18	0.2	8.48	21.9	8.52	8.51	-21.7	6,270	-0.35%
2019/09/17	1.2	8.55	8	8.58	8.55	-6.8	6,268	-0.11%
2019/09/16	3	8.58	0	0.00	8.62	3	6,292	0.05%
2019/09/12	73	8.51	0	0.00	8.53	73	6,213	1.17%
2019/09/11	0.2	8.24	6	8.28	8.30	-5.8	6,133	-0.09%
2019/09/10	5	8.32	6	8.25	8.24	-1	6,217	-0.02%
2019/09/09	1	8.41	3	8.36	8.32	-2	6,209	-0.03%
2019/09/06	0	0.00	16	8.32	8.35	-16	6,269	-0.26%
2019/09/05	0	0.00	6	8.18	8.16	-6	6,260	-0.10%
2019/09/04	3	8.11	50	8.08	8.13	-47	6,312	-0.74%
2019/09/03	10	8.08	0	0.00	8.08	10	6,433	0.16%
2019/09/02	0	0.00	5	8.10	8.14	-5	6,460	-0.08%
2019/08/30	0	0.00	28	8.04	8.01	-28	6,540	-0.43%
2019/08/29	3	7.90	0	0.00	7.90	3	6,533	0.05%
2019/08/28	6.3	7.92	0	0.00	7.89	6.3	6,541	0.10%
2019/08/27	0.2	7.88	6	7.97	7.90	-5.8	6,542	-0.09%
2019/08/26	1.2	7.89	24	7.92	7.88	-22.8	6,565	-0.35%
2019/08/23	3.2	8.09	3	8.10	8.06	0.2	6,593	0.00%
2019/08/22	6.2	8.09	18	8.08	8.05	-11.8	6,625	-0.18%
2019/08/21	8.2	8.18	4	8.18	8.18	4.2	6,694	0.06%
2019/08/20	13.2	8.20	24	8.27	8.25	-10.8	6,769	-0.16%
2019/08/19	0.2	7.90	30	7.91	7.93	-29.8	6,699	-0.45%
2019/08/16	5.2	7.80	0	0.00	7.80	5.2	6,953	0.07%
2019/08/15	14	7.56	2	7.60	7.60	12	6,947	0.17%
2019/08/14	34	7.89	24	7.86	7.85	10	6,953	0.14%
2019/08/13	11.2	8.07	21	8.06	8.06	-9.8	6,946	-0.14%
2019/08/12	9	8.18	0	0.00	8.25	9	7,258	0.12%
2019/08/08	34.2	8.02	0	0.00	8.03	34.2	7,605	0.45%
2019/08/07	109	8.19	10	8.02	8.02	99	8,044	1.23%	大買/
2019/08/06	30.2	8.21	0	0.00	8.26	30.2	8,011	0.38%
2019/08/05	24.2	8.52	11	8.52	8.44	13.2	7,997	0.16%
2019/08/02	45.2	8.72	0	0.00	8.69	45.2	8,050	0.56%
2019/08/01	3	8.95	0	0.00	8.97	3	8,122	0.04%
2019/07/31	14	9.02	0	0.00	9.02	14	8,235	0.17%
2019/07/30	27.2	9.14	0	0.00	9.04	27.2	8,452	0.32%
2019/07/29	2	9.19	22	9.19	9.31	-20	8,448	-0.24%
2019/07/26	0.2	8.81	21	8.79	8.86	-20.8	8,306	-0.25%
2019/07/25	0	0.00	3	8.69	8.64	-3	8,295	-0.04%
2019/07/24	2.3	8.65	0	0.00	8.60	2.3	8,436	0.03%
2019/07/23	13	8.63	2	8.62	8.63	11	8,500	0.13%
2019/07/22	8.6	8.69	57.5	8.67	8.61	-48.9	8,522	-0.57%
2019/07/19	16	8.80	0	0.00	8.76	16	8,511	0.19%
2019/07/18	4	8.85	0	0.00	8.81	4	8,555	0.05%
2019/07/17	1.1	8.91	0	0.00	8.95	1.1	8,601	0.01%
2019/07/16	2	9.01	30	9.03	9.01	-28	8,642	-0.32%
2019/07/15	15.2	8.57	10	8.79	8.75	5.2	8,667	0.06%
2019/07/12	101.3	8.96	4	8.95	8.82	97.3	8,773	1.11%	大買/
2019/07/11	113	9.08	0	0.00	9.08	113	8,678	1.30%	大買/鉅額交易
2019/07/10	6	9.27	24.9	9.25	9.21	-18.9	8,825	-0.21%
2019/07/09	19.3	9.13	6	9.13	9.14	13.3	9,076	0.15%
2019/07/08	68	9.33	36	9.37	9.28	32	9,176	0.35%
2019/07/05	12	9.71	0	0.00	9.70	12	9,446	0.13%
2019/07/04	13	9.77	2	9.75	9.76	11	9,734	0.11%
2019/07/03	10	9.81	5	9.73	9.75	5	10,024	0.05%
2019/07/02	2	9.88	4	9.96	9.90	-2	10,284	-0.02%
2019/07/01	0	0.00	8	9.83	9.80	-8	10,322	-0.08%
2019/06/28	6	9.84	0	0.00	9.77	6	10,465	0.06%
2019/06/27	0	0.00	39	9.76	9.96	-39	10,685	-0.36%
2019/06/26	7	9.69	62	9.65	9.70	-55	10,864	-0.51%
2019/06/25	5	9.75	20	9.73	9.71	-15	10,997	-0.14%
2019/06/24	16	9.84	3	9.89	9.78	13	11,105	0.12%
2019/06/21	19	9.88	0	0.00	9.92	19	11,212	0.17%
2019/06/20	6	9.90	2	9.90	9.91	4	11,244	0.04%
2019/06/19	1	9.92	10	9.93	9.88	-9	11,350	-0.08%
2019/06/18	22	9.87	0	0.00	9.80	22	11,482	0.19%
2019/06/17	14	10.06	0	0.00	10.00	14	11,486	0.12%
2019/06/14	22	10.11	0	0.00	10.10	22	11,665	0.19%
2019/06/13	10	10.05	12	10.44	10.45	-2	11,886	-0.02%
2019/06/12	0	0.00	1	10.20	10.25	-1	12,243	-0.01%
2019/06/11	9	9.99	47	9.93	10.15	-38	12,382	-0.31%
2019/06/10	11	9.73	21	9.73	9.72	-10	12,456	-0.08%
2019/06/06	2	9.73	13	9.77	9.67	-11	12,860	-0.09%
2019/06/05	1	9.37	15	9.47	9.45	-14	12,901	-0.11%
2019/06/04	1	9.32	20	9.32	9.29	-19	12,984	-0.15%
2019/06/03	6	9.40	36	9.40	9.39	-30	13,191	-0.23%
2019/05/31	19	9.49	1	9.57	9.54	18	13,363	0.13%
2019/05/30	20	9.23	6	9.36	9.55	14	13,473	0.10%
2019/05/29	1	9.13	2	9.17	9.20	-1	13,490	-0.01%
2019/05/28	68	9.34	28	9.34	9.16	40	13,590	0.29%
2019/05/27	44	9.30	0	0.00	9.20	44	13,680	0.32%
2019/05/24	22	9.48	3	9.72	9.41	19	13,745	0.14%
2019/05/23	34	9.82	1	9.81	9.57	33	13,712	0.24%
2019/05/22	9	10.14	20	10.10	10.10	-11	13,494	-0.08%
2019/05/21	6	10.10	9	10.14	10.25	-3	13,544	-0.02%
2019/05/20	17	10.11	0	0.00	10.15	17	13,546	0.13%
2019/05/17	81	10.63	1	10.70	10.40	80	13,430	0.60%
2019/05/16	66	11.09	0	0.00	11.00	66	13,088	0.50%
2019/05/15	20	11.00	33	11.17	11.50	-13	12,823	-0.10%
2019/05/14	0	0.00	0.5	10.70	10.75	-0.5	12,407	0.00%
2019/05/13	2	10.65	20	10.80	10.65	-18	12,379	-0.15%
2019/05/10	3	10.55	42	10.78	10.60	-39	12,340	-0.32%
2019/05/09	7	10.84	0	0.00	10.75	7	12,232	0.06%
2019/05/08	10.1	10.75	26.4	10.86	10.90	-16.3	12,086	-0.14%
2019/05/07	88	10.67	27	10.76	10.95	61	11,952	0.51%
2019/05/06	5.2	10.09	35	10.19	10.05	-29.9	11,708	-0.25%
2019/05/03	7	10.40	3	10.47	10.40	4	11,589	0.03%
2019/05/02	3.1	10.53	0	0.00	10.60	3.1	11,544	0.03%
2019/04/30	1	10.60	51	10.42	10.50	-50	11,547	-0.43%
2019/04/29	6	10.73	5	10.75	10.65	1	11,452	0.01%
2019/04/26	4	10.85	10	10.85	10.90	-6	11,404	-0.05%
2019/04/25	2	10.95	0	0.00	10.95	2	11,527	0.02%
2019/04/24	4	11.00	13	11.00	10.90	-9	11,821	-0.08%
2019/04/23	2	10.75	2	10.95	11.00	0	11,786	0.00%
2019/04/22	0	0.00	30	10.90	10.90	-30	11,859	-0.25%
2019/04/19	1	10.95	26	10.74	10.90	-25	11,813	-0.21%
2019/04/18	25.6	10.81	31	10.65	10.65	-5.4	11,714	-0.05%
2019/04/17	24	11.03	0	0.00	10.90	24	11,528	0.21%
2019/04/16	2	11.10	7	11.05	10.95	-5	11,434	-0.04%
2019/04/15	5	11.15	13	11.17	11.20	-8	11,228	-0.07%
2019/04/12	35	10.77	83	10.80	10.75	-48	10,991	-0.44%
2019/04/11	20	11.10	31	10.98	10.95	-11	10,838	-0.10%
2019/04/10	20	10.30	4	10.29	10.65	16	10,462	0.15%
2019/04/09	3	10.30	19	10.34	10.30	-16	10,242	-0.16%
2019/04/08	20	10.20	8	10.11	10.15	12	10,017	0.12%
2019/04/03	0	0.00	24	9.90	9.86	-24	9,704	-0.25%
2019/04/02	8	9.79	17	9.93	9.82	-9	9,654	-0.09%
2019/04/01	10	9.97	14	10.09	9.78	-4	9,512	-0.04%
2019/03/29	16.2	9.54	8	9.76	10.00	8.2	9,258	0.09%
2019/03/27	13.2	9.36	4	9.39	9.39	9.2	9,078	0.10%
2019/03/26	0	0.00	52	9.23	9.26	-52	8,975	-0.58%
2019/03/25	16	8.81	11	8.98	8.92	5	8,900	0.06%
2019/03/22	12	9.07	12	9.12	9.07	0	8,826	0.00%
2019/03/21	14.2	9.10	3	9.05	9.04	11.2	8,770	0.13%
2019/03/20	10	9.21	2	9.22	9.24	8	8,636	0.09%
2019/03/19	40	9.38	30	9.33	9.29	10	8,566	0.12%
2019/03/18	54	9.73	23	9.47	9.52	31	8,363	0.37%
2019/03/15	1	9.63	16	9.90	9.81	-15	8,083	-0.19%
2019/03/14	6	9.54	47	9.58	9.64	-41	7,652	-0.54%
2019/03/13	68	9.69	32	9.67	9.68	36	7,487	0.48%
2019/03/12	1	9.49	14	9.48	9.53	-13	7,287	-0.18%
2019/03/11	0	0.00	17	9.12	9.18	-17	6,932	-0.25%
2019/03/08	5	8.95	18	9.01	8.93	-13	6,866	-0.19%
2019/03/07	10	8.99	50	9.05	9.00	-40	6,811	-0.59%
2019/03/06	28	9.04	16	9.09	8.94	12	6,729	0.18%
2019/03/05	5	8.82	12	8.86	8.92	-7	6,744	-0.10%
2019/03/04	7	8.78	11	8.83	8.76	-4	6,684	-0.06%
2019/02/27	10	8.73	32	8.70	8.75	-22	6,813	-0.32%
2019/02/26	7	8.67	8	8.69	8.70	-1	7,077	-0.01%
2019/02/25	1.2	8.31	17	8.43	8.48	-15.8	6,944	-0.23%
2019/02/22	29	8.30	0	0.00	8.23	29	6,993	0.41%
2019/02/21	13.2	8.24	6	8.45	8.37	7.2	7,007	0.10%
2019/02/20	0	0.00	27	8.38	8.33	-27	7,083	-0.38%
2019/02/19	20	8.23	35	8.23	8.27	-15	7,309	-0.21%
2019/02/18	2	8.10	15	8.09	8.05	-13	7,354	-0.18%
2019/02/15	0	0.00	6	8.12	8.04	-6	7,596	-0.08%
2019/02/14	12.2	8.12	1	8.38	8.23	11.2	7,616	0.15%
2019/02/13	3.8	8.02	0	0.00	7.99	3.8	7,528	0.05%
2019/02/12	20	8.05	0	0.00	8.10	20	7,562	0.26%
2019/02/11	6	8.18	28	8.23	8.13	-22	7,594	-0.29%
2019/01/30	5.2	8.23	0	0.00	8.22	5.2	7,718	0.07%
2019/01/29	5	8.24	0	0.00	8.24	5	8,052	0.06%
2019/01/28	7	8.29	17	8.34	8.31	-10	8,279	-0.12%
2019/01/25	17	8.34	1	8.40	8.33	16	8,517	0.19%
2019/01/24	10	8.34	22	8.41	8.34	-12	8,590	-0.14%
2019/01/23	8	8.37	15	8.31	8.33	-7	8,691	-0.08%
2019/01/22	28	8.29	16	8.39	8.30	12	8,746	0.14%
2019/01/21	15	8.56	1	8.50	8.40	14	8,969	0.16%
2019/01/18	8	8.64	1	8.72	8.57	7	9,118	0.08%
2019/01/17	60	8.73	3	8.99	8.62	57	9,378	0.61%
2019/01/16	8	8.92	56	8.68	8.82	-48	9,302	-0.52%
2019/01/15	12	8.28	0	0.00	8.22	12	9,044	0.13%
2019/01/14	24	8.31	28	8.29	8.30	-4	9,139	-0.04%
2019/01/11	2	8.08	0	0.00	8.05	2	9,109	0.02%
2019/01/10	8	8.08	22	8.10	8.11	-14	9,136	-0.15%
2019/01/09	4	8.12	45	8.17	8.10	-41	9,225	-0.44%
2019/01/08	4	8.00	3	7.98	8.00	1	9,286	0.01%
2019/01/07	2	7.94	13	8.01	7.89	-11	9,316	-0.12%
2019/01/04	11	7.65	0	0.00	7.81	11	9,446	0.12%
2019/01/03	22	7.89	5	8.02	7.88	17	9,772	0.17%
2019/01/02	6	7.88	14	7.94	7.84	-8	9,825	-0.08%
2018/12/28	2	7.62	2	7.78	7.83	0	9,845	0.00%
2018/12/27	2	7.72	28	7.69	7.71	-26	9,960	-0.26%
2018/12/26	4.1	7.26	0	0.00	7.21	4.1	9,969	0.04%
2018/12/25	11	7.24	3	7.34	7.25	8	10,110	0.08%
2018/12/24	5	7.46	0	0.00	7.45	5	10,430	0.05%
2018/12/22	6	7.53	0	0.00	7.55	6	10,663	0.06%
2018/12/21	7	7.31	37	7.44	7.66	-30	10,775	-0.28%
2018/12/20	24	7.43	43	7.30	7.28	-19	10,779	-0.18%
2018/12/19	7	7.80	10	7.79	7.72	-3	10,765	-0.03%
2018/12/18	31	7.87	0	0.00	7.78	31	10,884	0.28%
2018/12/17	20	8.18	5	8.22	8.10	15	10,954	0.14%
2018/12/14	48	8.34	6	8.42	8.30	42	11,480	0.37%
2018/12/13	28	8.48	0	0.00	8.58	28	11,947	0.23%
2018/12/12	5	8.42	1	8.48	8.48	4	12,074	0.03%
2018/12/11	49	8.39	0	0.00	8.34	49	12,124	0.40%
2018/12/10	16.3	8.45	3	8.49	8.33	13.3	12,199	0.11%
2018/12/07	0.3	8.45	26	8.44	8.47	-25.7	12,233	-0.21%
2018/12/06	14	8.39	5	8.34	8.23	9	12,262	0.07%
2018/12/05	9	8.67	64	8.64	8.65	-55	12,269	-0.45%
2018/12/04	7	8.90	8	8.95	8.88	-1	12,381	-0.01%
2018/12/03	9	8.85	22	8.84	8.82	-13	12,485	-0.10%
2018/11/30	3.2	8.75	16	8.77	8.79	-12.8	12,504	-0.10%
2018/11/29	70	8.86	24	8.81	8.79	46	12,528	0.37%
2018/11/28	30	8.86	58	8.82	8.91	-28	12,586	-0.22%
2018/11/27	4	8.58	10	8.68	8.65	-6	12,825	-0.05%
2018/11/26	10	8.35	3	8.61	8.56	7	13,225	0.05%
2018/11/23	34	8.70	20	8.64	8.66	14	13,236	0.11%
2018/11/22	2	7.99	39	8.02	8.03	-37	12,857	-0.29%
2018/11/21	6	8.12	7	8.09	8.07	-1	12,797	-0.01%
2018/11/20	3	7.56	15	7.74	7.75	-12	12,594	-0.10%
2018/11/19	0.1	7.68	16	7.56	7.72	-16	12,580	-0.13%
2018/11/16	31	7.47	11	7.67	7.42	20	12,602	0.16%
2018/11/15	24	7.86	0	0.00	7.87	24	12,376	0.19%
2018/11/14	29	8.14	30	8.13	8.05	-1	12,509	-0.01%
2018/11/13	11	7.64	14.9	7.84	7.90	-3.9	12,324	-0.03%
2018/11/12	5	7.94	32	7.97	7.89	-27	12,282	-0.22%
2018/11/09	54	7.92	1	7.83	7.86	53	12,280	0.43%
2018/11/08	2	8.06	25	8.05	8.02	-23	12,268	-0.19%
2018/11/07	2.6	8.00	0	0.00	8.04	2.6	12,213	0.02%
2018/11/06	21	8.09	26	8.05	7.82	-5	12,136	-0.04%
2018/11/05	15	7.37	35	7.53	7.88	-20	11,863	-0.17%
2018/11/02	15	7.31	23.2	7.42	7.30	-8.2	11,631	-0.07%
2018/11/01	11	7.08	10	7.10	7.07	1	11,396	0.01%
2018/10/31	10	6.88	40	6.93	6.87	-30	11,320	-0.27%
2018/10/30	55	6.74	0	0.00	6.72	55	11,268	0.49%
2018/10/29	79	6.69	46	6.67	6.73	33	11,211	0.29%
2018/10/26	13	6.77	6	6.84	6.70	7	11,005	0.06%
2018/10/25	42	7.15	5.2	7.13	6.93	36.8	10,861	0.34%
2018/10/23	20	7.89	13	8.00	7.80	7	10,742	0.07%
2018/10/22	33	7.97	46	7.99	7.93	-13	10,760	-0.12%
2018/10/19	11.1	7.77	45	7.81	7.88	-33.9	10,949	-0.31%
2018/10/18	3	8.08	0	0.00	8.02	3	10,884	0.03%
2018/10/17	19	8.20	6	8.35	8.10	13	10,949	0.12%
2018/10/16	14	8.18	11	8.32	8.12	3	10,923	0.03%
2018/10/15	13	8.18	0	0.00	8.08	13	10,876	0.12%
2018/10/12	13	8.01	22	7.99	8.09	-9	10,873	-0.08%
2018/10/11	36	8.15	5	8.12	8.07	31	10,834	0.29%
2018/10/09	5	9.05	0	0.00	8.96	5	10,534	0.05%
2018/10/08	15	9.21	11	9.21	9.17	4	10,615	0.04%
2018/10/05	1	9.02	45	9.02	9.20	-44	10,621	-0.41%
2018/10/04	0	0.00	10	9.64	9.55	-10	10,495	-0.10%
2018/10/03	35	9.59	13	9.57	9.47	22	10,606	0.21%
2018/10/02	29.3	9.80	23	9.78	9.72	6.3	10,614	0.06%
2018/10/01	24	10.21	30	10.09	10.10	-6	10,406	-0.06%
2018/09/28	9	10.49	14	10.45	10.50	-5	10,484	-0.05%
2018/09/27	10	10.30	10	10.25	10.25	0	10,809	0.00%
2018/09/26	15	10.45	10	10.65	10.45	5	10,793	0.05%
2018/09/25	15	10.54	10	10.65	10.50	5	10,799	0.05%
2018/09/21	16	10.44	1	10.55	10.50	15	10,771	0.14%
2018/09/20	12	10.76	1	10.70	10.35	11	10,955	0.10%
2018/09/19	40	10.14	21	10.36	10.55	19	10,733	0.18%
2018/09/17	12	9.50	0	0.00	9.27	12	10,451	0.11%
2018/09/11	0	0.00	1	9.37	9.36	-1	10,494	-0.01%
2018/09/10	2	9.18	20	9.35	9.15	-18	10,543	-0.17%
2018/09/07	0	0.00	25	9.92	9.80	-25	10,498	-0.24%
2018/09/06	10	9.88	20	9.96	9.86	-10	10,348	-0.10%
2018/09/05	10	9.87	0	0.00	9.85	10	10,381	0.10%
2018/09/04	30	10.08	10	10.00	9.91	20	10,439	0.19%
2018/09/03	25	10.04	40	10.19	9.88	-15	10,304	-0.15%
2018/08/31	40	9.73	27	9.85	9.85	13	9,893	0.13%
2018/08/30	13	9.33	1	9.29	9.30	12	9,459	0.13%
2018/08/29	0	0.00	1	8.94	8.94	-1	9,296	-0.01%
2018/08/28	1	8.92	0	0.00	8.91	1	9,410	0.01%
2018/08/27	20	8.97	0	0.00	8.95	20	9,500	0.21%
2018/08/23	11	8.97	4	9.01	9.03	7	9,472	0.07%
2018/08/22	10	8.83	12	8.75	8.73	-2	9,335	-0.02%
2018/08/21	15	8.60	1	8.78	8.59	14	9,237	0.15%
2018/08/20	2	9.20	2	9.27	9.00	0	8,985	0.00%
2018/08/17	0	0.00	2	9.39	9.21	-2	8,935	-0.02%
2018/08/16	0	0.00	36	9.26	9.25	-36	8,971	-0.40%
2018/08/15	0	0.00	2	9.47	9.47	-2	8,892	-0.02%
2018/08/14	3	9.45	3	9.48	9.40	0	8,779	0.00%
2018/08/13	20	9.53	0	0.00	9.41	20	8,740	0.23%
2018/08/10	7	9.98	0	0.00	9.90	7	8,652	0.08%
2018/08/09	4	9.99	0	0.00	9.90	4	8,576	0.05%
2018/08/06	2	10.10	0	0.00	10.10	2	8,640	0.02%
2018/08/03	15	9.91	0	0.00	9.90	15	8,591	0.17%
2018/08/01	3	10.05	0	0.00	10.15	3	8,514	0.04%
2018/07/31	0	0.00	4	10.35	10.05	-4	8,460	-0.05%
2018/07/27	20	9.89	21	9.92	9.94	-1	8,189	-0.01%
2018/07/26	11	9.93	10	9.94	9.93	1	8,188	0.01%
2018/07/25	2	9.47	0	0.00	9.43	2	7,901	0.03%
2018/07/24	5	9.33	5	9.43	9.60	0	7,854	0.00%
2018/07/23	3	9.27	0	0.00	9.27	3	7,740	0.04%
2018/07/20	2	9.63	0	0.00	9.45	2	7,682	0.03%
2018/07/19	0	0.00	10	9.63	9.62	-10	7,608	-0.13%
2018/07/17	0	0.00	2	9.75	9.75	-2	7,524	-0.03%
2018/07/16	10	9.90	10	10.00	9.91	0	7,490	0.00%
2018/07/13	2	9.78	0	0.00	9.78	2	7,545	0.03%
2018/07/12	0	0.00	1	9.88	9.83	-1	7,462	-0.01%
2018/07/06	3	9.89	3	10.05	10.05	0	6,953	0.00%
2018/07/05	1	10.10	3	10.00	10.10	-2	6,635	-0.03%
2018/07/03	11	9.44	0	0.00	9.25	11	6,154	0.18%
2018/07/02	2	9.53	0	0.00	9.51	2	6,049	0.03%
2018/06/29	5	10.00	16	10.19	10.10	-11	5,919	-0.19%
2018/06/28	53	9.85	8	9.69	10.05	45	5,578	0.81%
2018/06/27	18	9.58	42	9.51	9.17	-24	5,241	-0.46%
2018/06/26	14	9.77	30	9.55	9.63	-16	5,075	-0.32%
2018/06/25	0	0.00	13	10.20	10.20	-13	4,872	-0.27%
2018/06/22	13	10.30	0	0.00	10.30	13	4,825	0.27%
2018/06/21	1	10.55	0	0.00	10.30	1	4,773	0.02%
2018/06/20	2	10.25	0	0.00	10.35	2	4,649	0.04%
2018/06/19	13.3	10.61	0	0.00	10.45	13.3	4,689	0.28%
2018/06/15	5	11.01	0	0.00	10.90	5	4,558	0.11%
2018/06/14	1	11.10	0	0.00	11.05	1	4,454	0.02%
2018/06/13	10	11.08	5	11.20	11.20	5	4,423	0.11%
2018/06/12	2	11.25	0	0.00	11.05	2	4,287	0.05%
2018/06/11	1.4	11.01	0	0.00	11.00	1.4	4,138	0.03%
2018/06/08	8	11.21	0	0.00	11.10	8	4,107	0.19%
2018/06/06	4	11.38	0	0.00	11.35	4	4,059	0.10%
2018/06/05	0	0.00	4	11.18	11.15	-4	3,980	-0.10%
2018/05/30	5	11.45	0	0.00	11.40	5	3,648	0.14%
2018/05/25	0	0.00	2	11.65	11.65	-2	3,564	-0.06%
2018/05/24	3	11.78	0	0.00	11.75	3	3,569	0.08%
2018/05/23	1	11.55	0	0.00	11.50	1	3,513	0.03%
2018/05/22	1	11.60	0	0.00	11.60	1	3,665	0.03%
2018/05/21	2	11.65	0	0.00	11.80	2	3,770	0.05%
2018/05/18	1	11.50	0	0.00	11.55	1	3,762	0.03%
2018/05/17	0	0.00	25	11.62	11.60	-25	3,786	-0.66%
2018/05/16	1	11.55	10	11.80	11.60	-9	3,781	-0.24%
2018/05/15	1	11.90	0	0.00	11.90	1	3,707	0.03%
2018/05/14	1	12.05	0	0.00	12.15	1	3,778	0.03%
2018/05/11	5	12.15	0	0.00	12.10	5	3,737	0.13%
2018/05/10	22	12.18	0	0.00	12.10	22	3,695	0.60%
2018/05/09	7	12.21	0	0.00	12.10	7	3,658	0.19%
2018/05/08	4	12.35	0	0.00	12.30	4	3,613	0.11%
2018/05/04	6	12.54	0	0.00	12.35	6	3,612	0.17%
2018/05/03	0	0.00	5	12.65	12.50	-5	3,592	-0.14%
2018/05/02	10	12.35	0	0.00	12.35	10	3,518	0.28%
2018/04/30	1	12.25	3	12.20	12.35	-2	3,481	-0.06%
2018/04/27	0	0.00	4	12.15	12.10	-4	3,566	-0.11%
2018/04/26	10	12.22	0	0.00	12.00	10	3,583	0.28%
2018/04/25	0	0.00	3	12.35	12.35	-3	3,550	-0.08%
2018/04/24	1	12.35	0	0.00	12.35	1	3,541	0.03%
2018/04/23	3	13.00	0	0.00	12.65	3	3,503	0.09%
2018/04/20	0	0.00	2	13.05	12.95	-2	3,448	-0.06%
2018/04/19	3	13.57	22	13.53	13.10	-19	3,508	-0.54%
2018/04/18	5	12.80	0	0.00	12.75	5	3,305	0.15%
2018/04/17	0	0.00	10	12.80	12.75	-10	3,292	-0.30%
2018/04/13	5	13.15	0	0.00	13.00	5	3,314	0.15%
2018/04/11	0	0.00	0.2	12.70	12.75	-0.2	3,304	0.00%
2018/04/10	1	12.55	0	0.00	12.55	1	3,307	0.03%
2018/04/02	1	12.75	0	0.00	12.75	1	3,330	0.03%
2018/03/31	1.3	12.79	0	0.00	12.75	1.3	3,322	0.04%
2018/03/28	1	12.80	110	12.70	12.70	-109	3,330	-3.27%	大賣/鉅額交易
2018/03/27	0.2	12.90	0.1	12.90	12.90	0.2	3,390	0.01%
2018/03/26	2	13.00	0	0.00	12.90	2	3,761	0.05%
2018/03/23	23	13.02	0	0.00	13.00	23	3,758	0.61%
2018/03/22	1	13.50	1	14.05	13.50	0	3,721	0.00%
2018/03/20	1	13.40	0	0.00	13.45	1	3,552	0.03%
2018/03/19	10	13.65	1	13.65	13.65	9	3,554	0.25%
2018/03/16	3	13.50	0	0.00	13.50	3	3,593	0.08%
2018/03/15	100	13.70	0	0.00	13.70	100	3,596	2.78%
2018/03/14	0	0.00	7	13.70	13.70	-7	3,618	-0.19%
2018/03/12	0	0.00	6	13.40	13.40	-6	3,588	-0.17%
2018/03/08	1	13.25	7	13.35	13.30	-6	3,697	-0.16%
2018/03/07	1	13.25	10	13.20	13.15	-9	3,707	-0.24%
2018/03/06	0	0.00	2	13.35	13.30	-2	3,782	-0.05%
2018/03/05	16	13.42	0	0.00	13.30	16	3,853	0.42%
2018/03/02	1	13.40	6.2	13.45	13.40	-5.2	3,884	-0.13%
2018/02/27	1	13.50	0	0.00	13.70	1	3,905	0.03%
2018/02/26	7	13.65	0	0.00	13.50	7	3,906	0.18%
2018/02/23	4	13.75	0	0.00	13.80	4	3,895	0.10%
2018/02/22	4	13.85	16	13.84	13.65	-12	3,895	-0.31%
2018/02/21	0	0.00	13	13.42	13.60	-13	3,765	-0.35%
2018/02/12	0	0.00	10	12.25	12.40	-10	3,656	-0.27%
2018/02/09	12	12.02	7	11.80	12.35	5	3,686	0.14%
2018/02/08	1	12.50	0	0.00	12.50	1	3,652	0.03%
2018/02/07	3	12.77	12	12.85	12.70	-9	3,774	-0.24%
2018/02/06	9	13.01	0	0.00	12.55	9	3,803	0.24%
2018/02/05	3	13.53	11	13.57	13.60	-8	3,742	-0.21%
2018/02/02	4	13.80	8	13.81	13.80	-4	3,774	-0.11%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/31	1	13.80	0	0.00	13.90	1	3,926	0.03%
2018/01/30	0	0.00	1	14.05	13.85	-1	3,982	-0.03%
2018/01/29	1	13.85	0	0.00	13.85	1	4,050	0.02%
2018/01/26	6	14.05	2	14.10	14.05	4	4,070	0.10%
2018/01/24	0	0.00	2	14.10	14.20	-2	4,165	-0.05%
2018/01/23	3	14.35	0	0.00	14.20	3	4,245	0.07%
2018/01/22	3	14.15	0	0.00	14.20	3	4,255	0.07%
2018/01/19	0	0.00	3	14.15	14.20	-3	4,428	-0.07%
2018/01/18	20	14.45	20	14.15	14.15	0	4,562	0.00%
2018/01/15	3	14.30	0	0.00	14.25	3	4,994	0.06%
2018/01/12	0	0.00	2.2	14.15	14.15	-2.2	5,133	-0.04%
2018/01/10	1	13.85	0	0.00	13.80	1	5,956	0.02%
2018/01/09	11	14.01	19.1	14.05	14.00	-8.1	7,369	-0.11%
2018/01/04	5	13.95	5	13.95	14.05	0	7,690	0.00%