瑞軒 (2489)-台新券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.05
漲跌
▲1.00
漲幅
+7.12%
成交量
15,274張
產業
上市光電類股
409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

瑞軒 (2489)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/23	100	15.16	128.9	15.13	15.05	-28.9	6,586	-0.44%	大賣/
2024/04/22	2	13.95	17	14.21	14.05	-15	6,363	-0.24%
2024/04/19	19	13.89	100	13.74	13.90	-81	6,369	-1.27%
2024/04/18	14	14.34	0	0.00	14.25	14	6,403	0.22%
2024/04/17	48	14.39	4	14.36	14.40	44	6,438	0.68%
2024/04/16	56	14.24	20	14.28	14.20	36	6,531	0.55%
2024/04/15	40	14.84	67.2	14.65	14.60	-27.2	6,559	-0.41%
2024/04/12	2	15.03	32	14.98	14.95	-30	6,736	-0.45%
2024/04/11	48	15.17	138	15.02	14.85	-90	6,922	-1.30%	大賣/
2024/04/10	30.1	14.88	11	15.07	14.80	19.1	6,825	0.28%
2024/04/09	49	14.95	76.8	14.93	14.80	-27.8	6,767	-0.41%
2024/04/08	109.3	14.67	9.4	14.78	14.80	99.9	6,688	1.49%	大買/
2024/04/03	76	14.47	47.1	14.50	14.50	28.9	6,597	0.44%
2024/04/02	0	14.36	12	14.35	14.40	-12	6,582	-0.18%
2024/04/01	2	14.40	17	14.44	14.40	-15	6,575	-0.23%
2024/03/29	9	14.11	225	14.10	14.15	-216	6,565	-3.29%	大賣/鉅額交易
2024/03/28	10.3	14.35	8.2	14.45	14.20	2.1	6,549	0.03%
2024/03/27	2	14.35	22	14.35	14.35	-20	6,528	-0.31%
2024/03/26	2	14.13	4	14.23	14.15	-2	6,509	-0.03%
2024/03/25	28.1	14.28	30.6	14.33	14.30	-2.6	6,472	-0.04%
2024/03/22	13	13.76	1	13.75	13.90	12	6,416	0.19%
2024/03/21	5	13.75	1	13.70	13.80	4	6,409	0.06%
2024/03/20	5	13.50	26	13.56	13.50	-21	6,400	-0.33%
2024/03/19	26	13.84	12	13.89	13.75	14	6,353	0.22%
2024/03/18	3	13.85	13	13.86	13.90	-10	6,327	-0.16%
2024/03/15	11	14.06	8	14.06	14.00	3	6,329	0.05%
2024/03/14	7	14.32	3.4	14.41	14.20	3.6	6,324	0.06%
2024/03/13	27	14.14	1.9	14.10	14.15	25.1	6,326	0.40%
2024/03/12	5	14.34	1	14.45	14.35	4	6,317	0.06%
2024/03/11	2	14.20	1	14.30	14.35	1	6,356	0.02%
2024/03/08	21	14.17	32	14.29	14.05	-11	6,566	-0.17%
2024/03/07	29	14.45	12.9	14.50	14.40	16.1	6,694	0.24%
2024/03/06	46	14.77	4	14.81	14.80	42	6,637	0.63%
2024/03/05	13	14.65	20	14.62	14.70	-7	6,605	-0.11%
2024/03/04	36.7	14.76	75	14.96	14.90	-38.3	6,530	-0.59%
2024/03/01	8	15.03	81	14.98	14.90	-73	6,399	-1.14%
2024/02/29	24.3	15.21	8	15.24	15.15	16.3	6,322	0.26%
2024/02/27	30	15.37	85.5	15.38	15.35	-55.5	6,232	-0.89%
2024/02/26	47	15.50	48.9	15.55	15.60	-1.9	6,128	-0.03%
2024/02/23	146.3	15.94	83.7	15.88	15.75	62.6	5,978	1.05%	大買/
2024/02/22	478.4	16.53	596.1	16.64	16.45	-117.7	5,691	-2.07%	大買/大賣/鉅額交易
2024/02/21	305.2	16.01	368.7	16.14	16.75	-63.5	4,832	-1.31%	大買/大賣/
2024/02/20	230.9	15.42	203	15.58	15.25	27.9	4,040	0.69%	大買/大賣/
2024/02/19	200	15.15	225.3	15.33	15.50	-25.3	3,528	-0.72%	大買/大賣/
2024/02/16	1	14.10	115.4	14.09	14.10	-114.4	3,021	-3.79%	大賣/鉅額交易
2024/02/15	1	13.50	29	13.60	13.55	-28	2,878	-0.97%
2024/02/05	10	12.90	5.9	12.95	12.95	4.1	2,820	0.15%
2024/02/02	34	13.15	5	13.15	13.05	29	2,792	1.04%
2024/02/01	23	13.30	3	13.30	13.30	20	2,755	0.73%
2024/01/31	5	13.25	7.9	13.29	13.30	-2.9	2,753	-0.11%
2024/01/30	7	13.36	10	13.30	13.20	-3	2,744	-0.11%
2024/01/29	6	13.48	0	0.00	13.40	6	2,736	0.22%
2024/01/26	2	13.60	8	13.55	13.55	-6	2,723	-0.22%
2024/01/25	12	13.48	6	13.40	13.35	6	2,692	0.22%
2024/01/24	10	13.55	0	0.00	13.50	10	2,660	0.38%
2024/01/23	0	0.00	5	13.45	13.35	-5	2,633	-0.19%
2024/01/22	11	12.97	9.1	13.13	13.10	1.9	2,569	0.07%
2024/01/19	23.5	13.06	9	13.07	12.90	14.5	2,547	0.57%
2024/01/18	246	13.43	2.8	13.56	13.20	243.2	2,480	9.80%	大買/鉅額交易
2024/01/17	5	13.55	5	13.30	13.35	0	2,438	0.00%
2024/01/16	225	13.65	10	13.60	13.60	215	2,404	8.94%	大買/鉅額交易
2024/01/15	11	13.75	12.5	13.66	13.70	-1.5	2,391	-0.06%
2024/01/12	28.2	13.51	28.1	13.63	13.70	0.1	2,367	0.01%
2024/01/11	12	13.65	13.7	13.66	13.55	-1.7	2,279	-0.07%
2024/01/10	12	13.64	10.4	13.61	13.45	1.6	2,257	0.07%
2024/01/09	23	13.49	25	13.39	13.45	-2	2,149	-0.09%
2024/01/08	154	13.67	136	13.70	13.75	18	2,062	0.87%	大買/大賣/
2024/01/05	190	13.61	219.6	13.63	13.55	-29.6	1,832	-1.61%	大買/大賣/
2024/01/04	0	0.00	8	13.01	13.05	-8	1,581	-0.51%
2024/01/03	0	0.00	1	12.85	12.95	-1	1,570	-0.06%
2023/12/29	8.5	12.98	4	13.04	13.00	4.5	1,607	0.28%
2023/12/28	0	0.00	8	13.03	13.00	-8	1,603	-0.50%
2023/12/27	0	0.00	12	12.94	12.95	-12	1,599	-0.75%
2023/12/26	17	12.82	12.9	12.86	12.90	4.1	1,604	0.25%
2023/12/25	8	12.65	1	12.70	12.65	7	1,597	0.44%
2023/12/22	22	12.70	0	0.00	12.70	22	1,599	1.38%
2023/12/21	5	12.67	5	12.60	12.60	0	1,604	0.00%
2023/12/20	0	0.00	2	12.70	12.65	-2	1,620	-0.12%
2023/12/19	4	12.50	2	12.50	12.50	2	1,620	0.12%
2023/12/18	1	12.80	0	12.85	12.75	1	1,611	0.06%
2023/12/15	20	13.05	6	13.03	13.00	14	1,609	0.87%
2023/12/14	0	0.00	2	12.90	12.85	-2	1,599	-0.13%
2023/12/13	0	12.90	10	12.83	12.80	-10	1,643	-0.61%
2023/12/12	1.1	12.90	10	12.85	12.85	-8.9	1,648	-0.54%
2023/12/11	3.1	12.87	2	12.88	12.85	1.1	1,629	0.07%
2023/12/08	5	13.19	1.2	13.16	13.20	3.8	1,617	0.24%
2023/12/07	18	13.04	24	12.98	12.90	-6	1,615	-0.37%
2023/12/06	5	12.82	16	12.94	12.85	-11	1,604	-0.69%
2023/12/05	233.7	13.45	189	13.25	13.05	44.7	1,535	2.91%	大買/大賣/
2023/12/04	225	13.02	256.4	13.30	13.50	-31.4	1,297	-2.42%	大買/大賣/
2023/12/01	14	12.29	15.3	12.20	12.30	-1.3	1,102	-0.12%
2023/11/29	8.8	11.95	0	0.00	11.95	8.8	1,083	0.81%
2023/11/28	0	0.00	4.3	12.01	12.00	-4.3	1,092	-0.39%
2023/11/24	3.6	12.03	4.3	12.05	12.05	-0.7	1,090	-0.07%
2023/11/22	0.1	12.00	49.8	11.99	12.05	-49.7	1,106	-4.49%
2023/11/21	11	11.90	10	11.95	11.95	1	1,107	0.09%
2023/11/20	0.1	11.90	17	11.89	11.95	-16.9	1,106	-1.52%
2023/11/17	10	11.75	4.8	11.72	11.80	5.2	1,119	0.46%
2023/11/16	0	11.65	3	11.70	11.65	-3	1,118	-0.27%
2023/11/15	0	0.00	13.1	11.59	11.60	-13.1	1,133	-1.16%
2023/11/14	9.2	11.43	10	11.35	11.35	-0.8	1,138	-0.07%
2023/11/13	7	11.51	0	0.00	11.45	7	1,155	0.61%
2023/11/10	7	11.55	1	11.55	11.55	6	1,286	0.47%
2023/11/09	10	11.63	1	11.65	11.60	9	1,307	0.69%
2023/11/08	0	0.00	1.9	11.72	11.65	-1.9	1,357	-0.14%
2023/11/07	12	11.74	0.7	11.70	11.70	11.3	1,376	0.82%
2023/11/06	0	0.00	9.1	11.81	11.80	-9.1	1,424	-0.64%
2023/11/03	10	11.75	13.4	11.75	11.75	-3.4	1,461	-0.23%
2023/11/02	0	11.61	0	0.00	11.60	0	1,538	0.00%
2023/11/01	0.3	11.45	7.5	11.50	11.55	-7.2	1,558	-0.46%
2023/10/31	14.1	11.57	0.1	11.65	11.40	14	1,576	0.89%
2023/10/30	6	11.65	27.4	11.65	11.65	-21.4	1,604	-1.34%
2023/10/27	0	0.00	3	11.65	11.65	-3	1,641	-0.18%
2023/10/25	0	0.00	2	11.85	11.80	-2	1,719	-0.12%
2023/10/24	4.5	11.71	37	11.75	11.70	-32.5	1,748	-1.86%
2023/10/23	0	0.00	0.5	11.75	11.70	-0.5	1,790	-0.03%
2023/10/20	5	11.50	0	0.00	11.45	5	1,822	0.27%
2023/10/19	1.2	11.64	2.8	11.71	11.60	-1.6	1,942	-0.08%
2023/10/18	21.6	11.81	90	11.77	11.75	-68.4	1,998	-3.42%
2023/10/17	0.1	12.05	0	0.00	11.95	0.1	2,110	0.00%
2023/10/16	0	0.00	1.6	12.13	12.10	-1.6	2,380	-0.07%
2023/10/13	1.1	12.24	0	0.00	12.15	1.1	2,564	0.04%
2023/10/12	1.5	12.10	6	12.10	12.20	-4.5	2,674	-0.17%
2023/10/11	0.9	12.25	9.2	12.08	12.05	-8.3	2,715	-0.30%
2023/09/26	2	12.15	5	11.99	11.95	-3	2,773	-0.11%
2023/09/25	1	11.85	15.1	11.98	12.25	-14.1	2,805	-0.50%
2023/09/22	28	11.80	9	11.84	11.80	19	2,827	0.67%
2023/09/21	15.5	12.02	1	12.00	11.90	14.5	2,886	0.50%
2023/09/20	31	12.32	0	0.00	12.20	31	2,936	1.06%
2023/09/19	0	0.00	1	12.60	12.45	-1	2,984	-0.03%
2023/09/18	0	0.00	85	12.47	12.50	-85	3,038	-2.80%
2023/09/15	3	12.55	3	12.55	12.50	0	3,204	0.00%
2023/09/14	0	0.00	7.1	12.66	12.60	-7.1	3,255	-0.22%
2023/09/13	0	0.00	5	12.80	12.65	-5	3,328	-0.15%
2023/09/12	0.1	12.66	60	12.67	12.60	-59.9	3,565	-1.68%
2023/09/11	5.1	12.90	31	12.79	12.60	-25.9	3,727	-0.70%
2023/09/08	7	12.89	6.3	12.96	12.85	0.7	3,771	0.02%
2023/09/07	11.1	12.96	30	13.10	12.95	-18.9	3,853	-0.49%
2023/09/06	6	12.50	0	0.00	12.55	6	3,858	0.16%
2023/09/04	8	12.51	10	12.45	12.50	-2	4,014	-0.05%
2023/09/01	11	12.55	7	12.55	12.65	4	4,108	0.10%
2023/08/31	11	12.29	0	0.00	12.20	11	4,236	0.26%
2023/08/28	15	12.02	1	12.15	12.10	14	5,818	0.24%
2023/08/25	0	0.00	4	12.19	12.15	-4	5,935	-0.07%
2023/08/24	16	12.26	3.7	12.27	12.20	12.3	5,972	0.21%
2023/08/23	1	12.20	1	12.20	12.20	0	6,042	0.00%
2023/08/22	12	12.20	3	12.17	12.20	9	6,071	0.15%
2023/08/21	1	12.20	1.9	12.22	12.25	-0.9	6,112	-0.02%
2023/08/18	3	12.27	0	0.00	12.20	3	6,146	0.05%
2023/08/17	0	0.00	0	12.20	12.35	0	6,188	0.00%
2023/08/16	5	12.10	18	12.10	12.10	-13	6,214	-0.21%
2023/08/15	0.4	12.30	11	12.37	12.40	-10.6	6,295	-0.17%
2023/08/14	15	12.18	30	12.20	12.25	-15	6,426	-0.23%
2023/08/11	4	12.63	0	12.55	12.55	4	6,447	0.06%
2023/08/10	30	12.61	10.3	12.60	12.60	19.7	6,500	0.30%
2023/08/09	54.1	12.90	0	12.70	12.80	54.1	6,629	0.82%
2023/08/07	45	12.80	15	12.59	12.70	30	6,905	0.43%
2023/08/04	5	13.62	2	13.60	13.75	3	6,895	0.04%
2023/08/02	26	13.64	11	13.65	13.50	15	6,949	0.22%
2023/08/01	10	13.85	11	13.95	13.95	-1	6,997	-0.01%
2023/07/31	2.2	13.77	12	14.02	13.75	-9.8	7,088	-0.14%
2023/07/28	38	13.84	1	13.90	13.80	37	7,218	0.51%
2023/07/27	3	14.12	22	14.03	14.15	-19	7,264	-0.26%
2023/07/26	8	13.74	8	13.81	13.70	0	7,256	0.00%
2023/07/25	11	13.70	15	13.68	13.80	-4	7,326	-0.05%
2023/07/24	23	13.70	7	13.70	13.60	16	7,403	0.22%
2023/07/21	2	13.90	19	13.96	14.05	-17	7,433	-0.23%
2023/07/20	12	13.80	43	13.77	13.90	-31	7,548	-0.41%
2023/07/19	4	13.60	10	13.73	13.65	-6	7,558	-0.08%
2023/07/18	22	14.15	11	14.13	14.05	11	7,531	0.15%
2023/07/17	9	13.88	8.8	14.09	14.10	0.2	7,524	0.00%
2023/07/14	9	14.06	34	14.01	13.95	-25	7,499	-0.33%
2023/07/13	22.4	14.05	5	14.43	14.00	17.4	7,475	0.23%
2023/07/12	17.8	14.56	0	0.00	14.30	17.8	7,360	0.24%
2023/07/11	12	14.36	52.5	14.67	14.80	-40.5	7,310	-0.55%
2023/07/10	225.4	14.50	137.3	14.28	14.10	88	7,182	1.23%	大買/大賣/
2023/07/07	84	15.24	37.6	15.11	15.30	46.4	6,930	0.67%
2023/07/06	59	15.02	65	15.06	15.05	-6	6,754	-0.09%
2023/07/05	12	14.81	12	14.93	14.80	0	6,651	0.00%
2023/07/04	32	14.69	11.1	14.62	14.75	20.9	6,611	0.32%
2023/07/03	3	14.82	5	14.75	14.75	-2	6,557	-0.03%
2023/06/30	20	14.90	18	14.81	14.70	2	6,520	0.03%
2023/06/29	37	14.99	14	14.99	15.00	23	6,467	0.36%
2023/06/28	2	14.95	35	14.95	14.90	-33	6,402	-0.52%
2023/06/27	3	14.92	25	14.89	14.70	-22	6,343	-0.35%
2023/06/26	19	14.75	7	14.76	14.80	12	6,279	0.19%
2023/06/21	12	14.99	55.3	14.94	14.90	-43.3	6,230	-0.69%
2023/06/20	8	14.71	25.6	14.66	14.60	-17.6	6,065	-0.29%
2023/06/19	4	14.76	21.8	14.73	14.55	-17.8	6,007	-0.30%
2023/06/16	88	14.42	45	14.28	14.45	43	5,927	0.73%
2023/06/15	68	14.46	141.6	14.61	14.80	-73.6	5,689	-1.29%	大賣/
2023/06/14	14	14.13	31	14.24	14.10	-17	5,531	-0.31%
2023/06/13	9.1	14.16	81.8	14.08	14.20	-72.7	5,505	-1.32%
2023/06/12	43	13.88	17	13.87	13.80	26	5,427	0.48%
2023/06/09	26	14.01	24.5	14.05	14.10	1.5	5,419	0.03%
2023/06/08	20	14.04	13	13.97	13.95	7	5,374	0.13%
2023/06/07	33.6	14.25	107.2	14.13	14.25	-73.7	5,316	-1.39%	大賣/
2023/06/06	89.8	14.28	42	14.25	14.20	47.8	5,276	0.91%
2023/06/05	65.1	14.78	50.5	14.74	14.75	14.7	5,125	0.29%
2023/06/02	274.1	14.76	259.9	14.74	15.10	14.3	4,878	0.29%	大買/大賣/
2023/06/01	369.9	14.05	197.1	14.21	13.90	172.8	4,264	4.05%	大買/大賣/鉅額交易
2023/05/31	105	13.02	48.2	13.13	13.25	56.9	3,566	1.59%	大買/
2023/05/30	5	12.76	0	12.70	12.70	5	3,458	0.14%
2023/05/29	16	12.74	12	12.60	12.70	4	3,431	0.12%
2023/05/26	5	12.35	8	12.35	12.35	-3	3,386	-0.09%
2023/05/25	1.2	12.65	8	12.57	12.50	-6.8	3,365	-0.20%
2023/05/24	1	12.90	6	12.87	12.85	-5	3,352	-0.15%
2023/05/23	1.1	12.90	6	12.89	12.95	-4.9	3,339	-0.15%
2023/05/22	2	12.50	35	12.58	12.50	-33	3,351	-0.98%
2023/05/19	10	12.77	45	12.92	12.65	-35	3,334	-1.05%
2023/05/18	102	12.87	94.8	12.90	13.00	7.2	3,244	0.22%	大買/
2023/05/17	1	12.30	10.1	12.30	12.35	-9.1	3,109	-0.29%
2023/05/16	30	12.17	12	12.21	12.30	18	3,069	0.58%
2023/05/15	46	12.05	281	12.05	11.90	-235	3,012	-7.80%	大賣/鉅額交易
2023/05/12	27	12.96	50.6	12.76	12.65	-23.6	2,872	-0.82%
2023/05/11	41	13.13	23	13.16	13.10	18	2,722	0.66%
2023/05/10	97	12.96	70.2	12.83	13.00	26.8	2,558	1.05%
2023/05/09	9	12.59	14.2	12.64	12.70	-5.2	2,437	-0.21%
2023/05/08	43	12.45	53	12.43	12.55	-10	2,368	-0.42%
2023/05/05	66.2	12.24	65.3	12.24	12.40	0.9	2,282	0.04%
2023/05/04	128	12.20	58.2	12.09	12.25	69.8	2,193	3.18%	大買/
2023/05/03	21	11.73	88	11.70	11.80	-67	2,036	-3.29%
2023/05/02	35.2	11.59	18.1	11.65	11.50	17.1	1,967	0.87%
2023/04/28	3.2	11.34	84.1	11.39	11.45	-80.9	1,902	-4.25%
2023/04/27	34	11.05	13	11.02	11.15	21	1,806	1.16%
2023/04/26	7	10.89	52.6	10.78	10.95	-45.6	1,724	-2.64%
2023/04/25	97	10.82	18	10.83	10.65	79	1,659	4.76%
2023/04/24	0	0.00	2.9	10.47	10.50	-2.9	1,511	-0.19%
2023/04/21	0	0.00	2	10.25	10.30	-2	1,480	-0.14%
2023/04/20	2	10.40	5	10.41	10.45	-3	1,454	-0.21%
2023/04/19	0	0.00	1	10.50	10.50	-1	1,433	-0.07%
2023/04/18	26	10.40	8	10.43	10.45	18	1,412	1.27%
2023/04/17	40	10.30	12	10.35	10.40	28	1,400	2.00%
2023/04/14	198	10.28	5	10.35	10.30	193	1,390	13.88%	大買/鉅額交易
2023/04/13	2	10.20	3.2	10.20	10.20	-1.2	1,377	-0.09%
2023/04/12	7	10.25	36.1	10.25	10.25	-29.1	1,391	-2.09%
2023/04/11	12.3	10.11	1	10.15	10.10	11.3	1,376	0.82%
2023/04/10	8.5	10.06	0	0.00	10.05	8.5	1,375	0.62%
2023/04/07	6.1	10.05	0	0.00	10.05	6.1	1,374	0.44%
2023/04/06	5	10.05	27	10.05	10.05	-22	1,376	-1.60%
2023/03/31	13	10.10	6	10.10	10.15	7	1,372	0.51%
2023/03/30	2	10.10	4	10.16	10.15	-2	1,369	-0.14%
2023/03/29	13	10.11	2	10.15	10.10	11	1,374	0.80%
2023/03/28	0	10.25	1.4	10.20	10.20	-1.4	1,391	-0.10%
2023/03/27	4	10.25	0	0.00	10.25	4	1,407	0.29%
2023/03/24	2	10.35	2	10.25	10.30	0	1,425	0.00%
2023/03/23	7	10.43	19	10.39	10.35	-12	1,424	-0.84%
2023/03/22	0	0.00	11.1	10.45	10.40	-11.1	1,431	-0.77%
2023/03/21	0	0.00	34	10.30	10.30	-34	1,423	-2.39%
2023/03/20	10	10.20	0	0.00	10.20	10	1,416	0.71%
2023/03/17	10	10.15	1	10.15	10.20	9	1,427	0.63%
2023/03/16	14	10.04	11	10.10	10.00	3	1,433	0.21%
2023/03/15	3	10.18	1	10.20	10.20	2	1,431	0.14%
2023/03/14	21.1	10.16	3	10.10	10.15	18.1	1,440	1.26%
2023/03/13	1	10.50	1	10.35	10.45	0	1,423	0.00%
2023/03/10	11	10.60	14	10.59	10.60	-3	1,440	-0.21%
2023/03/09	24	11.14	55	11.14	10.95	-31	1,511	-2.05%
2023/03/08	1.1	10.86	13.3	10.80	10.95	-12.2	1,720	-0.71%
2023/03/07	33.6	10.71	7	10.71	10.75	26.6	1,868	1.42%
2023/03/06	3	10.72	1	10.75	10.70	2	2,251	0.09%
2023/03/03	7	10.58	5.1	10.60	10.60	1.9	2,245	0.09%
2023/03/02	0.7	10.56	0	0.00	10.45	0.7	2,240	0.03%
2023/03/01	1	10.65	0	0.00	10.65	1	2,230	0.04%
2023/02/24	1	10.65	7	10.78	10.70	-6	2,235	-0.27%
2023/02/23	15	10.67	0	0.00	10.65	15	2,217	0.67%
2023/02/22	10	10.50	7	10.59	10.75	3	2,219	0.14%
2023/02/21	2	10.70	10	10.60	10.65	-8	2,207	-0.36%
2023/02/20	6	10.61	37	10.61	10.65	-31	2,227	-1.39%
2023/02/17	2	10.30	0	0.00	10.30	2	2,190	0.09%
2023/02/16	0.9	10.15	8.1	10.20	10.20	-7.3	2,194	-0.33%
2023/02/15	0	10.20	0	0.00	10.10	0	2,237	0.00%
2023/02/14	0	10.15	1.5	10.07	10.05	-1.5	2,286	-0.07%
2023/02/13	10	10.00	2	10.00	10.00	8	2,416	0.33%
2023/02/10	18.4	10.07	1	10.10	10.05	17.4	2,423	0.72%
2023/02/09	11	10.18	0	0.00	10.15	11	2,427	0.45%
2023/02/08	11	10.25	1	10.25	10.25	10	2,428	0.41%
2023/02/07	2	10.30	0	0.00	10.20	2	2,424	0.08%
2023/02/06	1.3	10.16	0	0.00	10.15	1.3	2,425	0.05%
2023/02/03	0	0.00	3	10.23	10.25	-3	2,424	-0.12%
2023/02/02	1	10.30	8	10.20	10.25	-7	2,413	-0.29%
2023/02/01	0.6	10.00	4	10.10	10.10	-3.4	2,395	-0.14%
2023/01/31	3	9.99	3.7	9.98	10.00	-0.7	2,384	-0.03%
2023/01/30	0	0.00	2	9.88	9.86	-2	2,371	-0.08%
2023/01/17	0	0.00	9.9	9.84	9.81	-9.9	2,373	-0.42%
2023/01/16	7	9.82	0	0.00	9.80	7	2,379	0.29%
2023/01/13	0	0.00	2.1	9.93	9.91	-2.1	2,372	-0.09%
2023/01/12	0	0.00	9	9.91	9.91	-9	2,385	-0.38%
2023/01/11	1	9.98	0	0.00	9.95	1	2,392	0.04%
2023/01/10	1	9.97	0	0.00	9.98	1	2,394	0.04%
2023/01/06	0	0.00	19.1	10.00	10.00	-19.1	2,418	-0.79%
2023/01/05	0	0.00	1	10.00	9.99	-1	2,436	-0.04%
2023/01/04	0	0.00	4	10.00	10.05	-4	2,439	-0.16%
2023/01/03	2	10.02	0	0.00	9.93	2	2,446	0.08%
2022/12/30	1	9.91	6	10.04	10.00	-5	2,451	-0.20%
2022/12/29	0	0.00	1	9.87	9.87	-1	2,423	-0.04%
2022/12/26	8.2	9.97	4	10.00	9.93	4.2	2,440	0.17%
2022/12/23	8	9.92	0	0.00	9.93	8	2,455	0.33%
2022/12/22	0	0.00	2	9.83	9.83	-2	2,482	-0.08%
2022/12/21	6	9.75	1	9.71	9.72	5	2,507	0.20%
2022/12/20	4	9.70	0.5	9.70	9.69	3.5	2,517	0.14%
2022/12/19	0	0.00	37	9.80	9.87	-37	2,554	-1.45%
2022/12/16	9	9.78	0	0.00	9.73	9	2,549	0.35%
2022/12/15	4	9.82	0.1	9.84	9.94	3.9	2,540	0.15%
2022/12/14	11	9.80	0	0.00	9.76	11	2,541	0.43%
2022/12/13	1	9.80	0	0.00	9.78	1	2,538	0.04%
2022/12/12	0	9.94	0	0.00	9.78	0	2,547	0.00%
2022/12/08	28	9.91	0	0.00	9.87	28	2,559	1.09%
2022/12/07	0	10.00	7.1	10.01	10.00	-7.1	2,548	-0.28%
2022/12/06	9	10.21	3	10.15	10.15	6	2,530	0.24%
2022/12/05	0	0.00	38	10.30	10.30	-38	2,526	-1.50%
2022/12/02	15	10.18	4	10.10	10.25	11	2,513	0.44%
2022/12/01	14	9.90	11	10.05	10.15	3	2,542	0.12%
2022/11/30	10	9.61	5	9.73	9.66	5	2,460	0.20%
2022/11/29	17.1	9.53	4	9.58	9.55	13.1	2,218	0.59%
2022/11/28	30	10.23	19	10.03	9.92	11	2,076	0.53%
2022/11/25	7	10.05	0	0.00	10.05	7	1,797	0.39%
2022/11/24	12	10.01	1	10.00	9.96	11	1,867	0.59%
2022/11/23	1	10.05	1	10.10	10.10	0	1,879	0.00%
2022/11/22	0	0.00	1	10.00	10.00	-1	1,892	-0.05%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/18	5	10.20	13	10.10	10.10	-8	1,890	-0.42%
2022/11/17	2	10.05	2.5	10.19	10.15	-0.5	1,895	-0.02%
2022/11/16	0	0.00	0.2	10.20	10.05	-0.2	1,899	-0.01%
2022/11/15	1	10.20	0	0.00	10.15	1	1,881	0.05%
2022/11/14	1	10.20	0	0.00	10.15	1	1,872	0.05%
2022/11/11	2	10.00	20	10.25	9.99	-18	1,861	-0.97%
2022/11/10	34	10.11	0	0.00	10.05	34	1,854	1.83%
2022/11/09	28.8	10.22	50	10.19	10.40	-21.3	1,809	-1.17%
2022/11/07	30	9.59	0	0.00	9.58	30	1,700	1.76%
2022/11/04	0	0.00	9	9.60	9.62	-9	1,714	-0.52%
2022/11/01	1	9.38	0	0.00	9.42	1	1,730	0.06%
2022/10/31	0	0.00	1	9.29	9.27	-1	1,743	-0.06%
2022/10/28	0	0.00	2	9.13	9.18	-2	1,755	-0.11%
2022/10/27	0	0.00	24	9.20	9.15	-24	1,751	-1.37%
2022/10/26	0	0.00	8	9.05	9.05	-8	1,760	-0.46%
2022/10/25	2	8.96	0	0.00	8.93	2	1,756	0.11%
2022/10/24	0	0.00	0	9.11	9.01	0	1,746	0.00%
2022/10/21	0	0.00	0	9.11	9.03	0	1,745	0.00%
2022/10/20	8.2	9.06	0	0.00	9.11	8.2	1,753	0.47%
2022/10/19	4	9.25	1.1	9.29	9.28	2.9	1,743	0.17%
2022/10/18	0	0.00	5	9.28	9.28	-5	1,739	-0.29%
2022/10/13	0.4	9.60	2	9.36	9.18	-1.7	1,752	-0.09%
2022/10/12	13.8	9.53	15	9.67	9.66	-1.3	1,736	-0.07%
2022/10/11	14	9.79	5	9.63	9.63	9	1,743	0.52%
2022/10/07	0.6	9.99	0.9	10.04	10.00	-0.2	1,738	-0.01%
2022/10/06	0	0.00	2	9.81	9.85	-2	1,735	-0.12%
2022/10/05	3	9.88	2	9.97	9.85	1	1,744	0.06%
2022/10/04	1	9.81	10.1	9.80	9.79	-9.1	1,755	-0.52%
2022/10/03	1	9.66	1	9.62	9.62	0	1,749	0.00%
2022/09/30	11	9.46	10	9.53	9.67	1	1,757	0.06%
2022/09/29	11.1	9.31	13.9	9.48	9.79	-2.8	1,742	-0.16%
2022/09/28	3.2	9.34	0	0.00	9.17	3.2	1,726	0.18%
2022/09/27	32	9.53	2	9.66	9.66	30	1,706	1.76%
2022/09/26	10.2	9.76	7	9.71	9.51	3.2	1,700	0.19%
2022/09/23	1	10.20	1	10.05	10.10	0	1,684	0.00%
2022/09/22	10	10.21	22	10.10	10.20	-12	1,688	-0.71%
2022/09/21	10	10.20	0	0.00	10.15	10	1,679	0.60%
2022/09/20	4	10.33	5	10.28	10.25	-1	1,669	-0.06%
2022/09/19	4	10.33	0	0.00	10.25	4	1,673	0.24%
2022/09/16	24.1	10.64	0	0.00	10.45	24.1	1,668	1.45%
2022/09/15	0	10.90	0	0.00	10.80	0	1,664	0.00%
2022/09/14	0	10.85	5.6	10.75	10.80	-5.6	1,664	-0.34%
2022/09/13	3	10.83	0	0.00	10.85	3	1,679	0.18%
2022/09/12	0	0.00	4	10.80	10.90	-4	1,696	-0.24%
2022/09/08	6	10.20	1	10.40	10.45	5	1,687	0.30%
2022/09/07	16.3	10.39	0	0.00	10.15	16.3	1,672	0.97%
2022/09/06	17.1	10.87	0	0.00	10.65	17.1	1,626	1.05%
2022/09/05	3.1	11.17	1	11.15	11.10	2.1	1,612	0.13%
2022/09/02	21.3	11.63	0	0.00	11.50	21.3	1,611	1.32%
2022/09/01	23.1	11.57	12	11.73	11.75	11.1	1,629	0.68%
2022/08/31	2	12.80	5.1	12.85	12.80	-3.1	1,693	-0.18%
2022/08/30	1	12.80	9.8	12.85	12.85	-8.8	1,884	-0.47%
2022/08/29	4	12.70	0	0.00	12.70	4	1,864	0.21%
2022/08/26	6	13.01	6.6	12.93	13.05	-0.6	1,842	-0.03%
2022/08/24	0	0.00	0	13.00	12.85	0	1,816	0.00%
2022/08/23	0	0.00	11	12.85	12.85	-11	1,814	-0.61%
2022/08/22	2	13.00	2	12.95	12.90	0	1,821	0.00%
2022/08/19	10	12.90	23	12.98	13.00	-13	1,966	-0.66%
2022/08/18	20	12.80	2	12.80	12.85	18	1,951	0.92%
2022/08/17	7.9	12.89	6	12.95	12.80	1.9	1,940	0.10%
2022/08/15	2	12.65	0	0.00	12.65	2	1,896	0.11%
2022/08/12	0	0.00	7	12.49	12.60	-7	1,897	-0.37%
2022/08/11	1	12.30	2	12.30	12.35	-1	1,887	-0.05%
2022/08/10	1	12.15	4	12.15	12.20	-3	1,894	-0.16%
2022/08/09	0	0.00	8	12.08	12.15	-8	1,908	-0.42%
2022/08/08	1	12.00	5	12.02	12.00	-4	1,903	-0.21%
2022/08/05	1	11.75	0	0.00	11.85	1	1,898	0.05%
2022/08/04	12	11.82	1	11.80	11.80	11	1,892	0.58%
2022/08/03	4	11.95	4	12.10	11.95	0	1,896	0.00%
2022/08/02	5	11.96	4	12.10	11.95	1	1,938	0.05%
2022/08/01	0	0.00	5	12.18	12.30	-5	1,968	-0.25%
2022/07/28	1	12.20	7.8	12.20	12.15	-6.8	2,047	-0.33%
2022/07/27	0	0.00	8	12.23	12.25	-8	2,145	-0.37%
2022/07/25	0	0.00	21	12.48	12.50	-21	2,322	-0.90%
2022/07/22	3	12.25	0.6	12.40	12.45	2.5	2,332	0.11%
2022/07/21	1	12.00	30.1	12.29	12.35	-29	2,365	-1.23%
2022/07/20	0	0.00	1	12.15	12.10	-1	2,370	-0.04%
2022/07/19	0	0.00	10.9	12.10	12.05	-10.9	2,387	-0.46%
2022/07/18	1	12.05	30	12.00	12.00	-29	2,389	-1.21%
2022/07/13	0	0.00	43	11.55	11.60	-43	2,368	-1.82%
2022/07/12	3	11.40	130	11.38	11.20	-127	2,370	-5.36%	大賣/鉅額交易
2022/07/11	1.1	12.00	30	11.95	11.95	-28.9	2,349	-1.23%
2022/07/08	3	12.15	17	12.16	12.15	-14	2,347	-0.60%
2022/07/07	9	12.00	0	0.00	12.10	9	2,352	0.38%
2022/07/06	19	12.18	12	12.31	11.90	7	2,365	0.30%
2022/07/04	4	12.00	1.1	12.06	11.95	2.9	2,374	0.12%
2022/07/01	0	0.00	150	12.22	11.95	-150	2,394	-6.26%	大賣/鉅額交易
2022/06/29	1	13.00	0	0.00	13.00	1	2,359	0.04%
2022/06/28	0	0.00	7	13.18	13.15	-7	2,388	-0.29%
2022/06/27	2	13.25	11.9	13.31	13.35	-9.9	2,403	-0.41%
2022/06/24	9	13.03	10	13.09	13.15	-1	2,410	-0.04%
2022/06/23	10	12.68	12	12.86	12.70	-2	2,420	-0.08%
2022/06/22	2	12.83	2	13.00	12.80	0	2,418	0.00%
2022/06/21	10.1	13.00	6.9	13.12	13.15	3.2	2,427	0.13%
2022/06/20	3.3	12.92	8	12.76	12.60	-4.7	2,424	-0.19%
2022/06/17	1	13.15	14	13.07	13.10	-13	2,429	-0.54%
2022/06/16	18.6	13.45	10	13.35	13.15	8.6	2,480	0.35%
2022/06/14	11.2	13.14	1	13.00	13.25	10.2	2,482	0.41%
2022/06/13	5.1	13.20	41	13.21	13.15	-35.9	2,476	-1.45%
2022/06/10	38	13.65	36	13.69	13.65	2	2,458	0.08%
2022/06/09	91	14.08	99	13.90	14.00	-8	2,419	-0.33%
2022/06/08	101	13.91	54	13.91	14.00	47	2,249	2.09%	大買/
2022/06/07	1	13.25	3	13.20	13.25	-2	1,997	-0.10%
2022/06/06	0	0.00	16	13.11	13.15	-16	2,034	-0.79%
2022/06/02	10	13.15	2	13.15	13.15	8	2,086	0.38%
2022/06/01	1	13.15	0	0.00	13.10	1	2,132	0.05%
2022/05/31	1	13.10	10.4	13.15	13.05	-9.4	2,146	-0.44%
2022/05/30	16	13.26	4	13.19	13.20	12	2,133	0.56%
2022/05/27	117	13.36	82	13.37	13.40	35	2,110	1.66%	大買/
2022/05/26	0	0.00	41	13.10	13.00	-41	1,957	-2.09%
2022/05/24	0	0.00	5	12.99	12.95	-5	2,039	-0.25%
2022/05/23	0	0.00	4	13.05	13.05	-4	2,045	-0.20%
2022/05/20	2	13.03	11	13.05	13.00	-9	2,061	-0.44%
2022/05/19	10	12.85	8	12.94	12.90	2	2,073	0.10%
2022/05/18	9	13.11	11	13.05	13.15	-2	2,070	-0.10%
2022/05/17	1	12.55	1	12.65	12.80	0	2,051	0.00%
2022/05/16	0	0.00	0.7	12.50	12.55	-0.7	2,038	-0.03%
2022/05/13	0.1	12.45	0	0.00	12.35	0.1	2,047	0.00%
2022/05/12	6.1	12.33	0.9	12.50	12.30	5.1	2,057	0.25%
2022/05/11	7	12.41	0	0.00	12.45	7	2,053	0.34%
2022/05/10	3	12.47	3.2	12.72	12.75	-0.2	2,045	-0.01%
2022/05/09	39	12.65	16	12.57	12.35	23	2,015	1.14%
2022/05/06	5	12.85	7	13.01	13.05	-2	1,984	-0.10%
2022/05/05	3	13.05	2	13.03	13.10	1	1,950	0.05%
2022/05/04	17.3	12.78	5.6	12.82	12.80	11.7	1,944	0.60%
2022/05/03	64.8	13.07	19.8	13.13	13.05	45	1,889	2.38%
2022/04/29	7	14.60	0	0.00	14.50	7	1,742	0.40%
2022/04/28	7	14.54	5	14.56	14.55	2	1,746	0.11%
2022/04/27	35	14.52	35	14.54	14.50	0	1,743	0.00%
2022/04/26	6	15.13	90	15.16	15.05	-84	1,703	-4.93%
2022/04/25	45.3	15.29	0	0.00	15.25	45.3	1,693	2.67%
2022/04/22	0	0.00	2	15.75	15.80	-2	1,678	-0.12%
2022/04/21	0	0.00	2	15.90	15.90	-2	1,713	-0.12%
2022/04/20	1	15.95	0	0.00	15.95	1	1,723	0.06%
2022/04/19	0	0.00	1	15.95	15.85	-1	1,739	-0.06%
2022/04/18	3.1	15.85	7.8	15.89	15.85	-4.7	1,746	-0.27%
2022/04/15	9	16.08	4	16.10	16.05	5	1,745	0.29%
2022/04/14	4.2	16.20	0	0.00	16.25	4.2	1,799	0.23%
2022/04/13	15.5	16.22	0	0.00	16.35	15.5	1,818	0.85%
2022/04/12	3	16.15	0.7	16.10	16.20	2.3	1,821	0.13%
2022/04/11	3	16.40	0	0.00	16.25	3	1,824	0.16%
2022/04/08	0	16.75	4	16.74	16.70	-4	1,844	-0.22%
2022/04/07	7.1	16.48	0	0.00	16.45	7.1	1,851	0.38%
2022/04/06	0	16.80	0	0.00	16.85	0	1,899	0.00%
2022/04/01	0	16.73	3	16.78	16.80	-3	1,911	-0.16%
2022/03/31	7	16.77	5	16.75	16.75	2	1,926	0.10%
2022/03/30	1	16.65	84	16.55	16.60	-83	1,923	-4.32%
2022/03/29	0	0.00	3	16.58	16.50	-3	2,042	-0.15%
2022/03/28	0	0.00	6	16.35	16.50	-6	2,045	-0.29%
2022/03/25	3.3	16.45	21	16.53	16.45	-17.8	2,064	-0.86%
2022/03/24	4.1	16.46	3.9	16.45	16.55	0.2	2,088	0.01%
2022/03/23	2.1	16.50	39	16.50	16.50	-36.9	2,129	-1.74%
2022/03/22	2.2	16.31	0	0.00	16.45	2.2	2,160	0.10%
2022/03/21	6	16.12	19	16.16	16.30	-13	2,185	-0.59%
2022/03/18	15	15.75	1	15.70	15.80	14	2,239	0.63%
2022/03/17	1	15.65	2	15.60	15.70	-1	2,396	-0.04%
2022/03/16	0.1	15.10	1.3	15.20	15.20	-1.3	2,958	-0.04%
2022/03/15	2	15.18	3	15.22	15.15	-1	3,202	-0.03%
2022/03/14	0	15.48	2	15.50	15.50	-2	3,247	-0.06%
2022/03/11	0	15.43	24	15.35	15.35	-24	3,306	-0.73%
2022/03/10	2	15.45	0.5	15.45	15.45	1.5	3,357	0.04%
2022/03/09	4	15.11	1	15.10	15.10	3	3,383	0.09%
2022/03/08	46	15.15	15	14.95	15.00	31	3,464	0.90%
2022/03/07	6.2	15.51	5.9	15.69	15.50	0.3	3,476	0.01%
2022/03/04	0	0.00	8	16.13	16.10	-8	3,581	-0.22%
2022/03/03	36	16.25	1	16.30	16.20	35	3,774	0.93%
2022/03/02	0	0.00	6	16.23	16.30	-6	4,029	-0.15%
2022/03/01	1.3	16.29	2	16.25	16.30	-0.7	4,351	-0.02%
2022/02/25	64	16.06	3.5	16.09	16.05	60.5	4,587	1.32%
2022/02/24	50	16.23	2	16.35	16.15	48	4,788	1.00%
2022/02/23	7	16.52	2	16.60	16.55	5	4,899	0.10%
2022/02/22	2	16.50	0	0.00	16.55	2	4,940	0.04%
2022/02/21	3.1	16.75	7	16.80	16.85	-3.9	4,979	-0.08%
2022/02/18	0	0.00	8.5	16.56	16.60	-8.5	5,043	-0.17%
2022/02/17	1.1	16.60	1.9	16.63	16.55	-0.8	5,078	-0.02%
2022/02/16	6	16.63	3.3	16.60	16.65	2.7	5,145	0.05%
2022/02/15	0	0.00	0	16.70	16.45	0	5,179	0.00%
2022/02/14	8	16.55	0	0.00	16.50	8	5,211	0.15%
2022/02/10	0	16.98	14	16.96	17.00	-14	5,404	-0.26%
2022/02/09	11	16.90	3	16.90	16.95	8	5,595	0.14%
2022/02/08	3	16.80	2	16.70	16.80	1	5,938	0.02%
2022/02/07	3.5	16.43	6	16.49	16.60	-2.5	5,982	-0.04%
2022/01/26	1	16.25	8	16.24	16.25	-7	6,022	-0.12%
2022/01/25	35.1	16.56	55.2	16.54	16.30	-20.1	6,060	-0.33%
2022/01/24	3.1	16.70	2	16.60	16.70	1.1	6,040	0.02%
2022/01/21	0.1	16.90	6.4	16.95	16.90	-6.4	6,061	-0.11%
2022/01/20	8.1	17.20	1	17.10	17.10	7.1	6,091	0.12%
2022/01/19	8	17.03	1.9	17.05	17.05	6.1	6,186	0.10%
2022/01/18	1	17.10	1	17.10	17.15	0	6,215	0.00%
2022/01/17	5	16.90	0	0.00	17.05	5	6,246	0.08%
2022/01/14	2	16.95	5	16.92	16.95	-3	6,272	-0.05%
2022/01/13	4	17.15	40.2	17.19	17.15	-36.2	6,266	-0.58%
2022/01/12	0	0.00	0.1	17.10	17.10	-0.1	6,366	0.00%
2022/01/11	4	17.25	15.7	17.26	17.10	-11.7	6,459	-0.18%
2022/01/10	8.1	17.09	7	17.11	17.05	1.1	6,587	0.02%
2022/01/07	48	17.09	6	17.05	17.05	42	6,596	0.64%
2022/01/06	0.1	17.28	3	17.28	17.25	-2.9	6,568	-0.04%
2022/01/05	4	17.35	4.8	17.34	17.35	-0.8	6,602	-0.01%
2022/01/04	2	17.30	7.3	17.30	17.25	-5.3	6,645	-0.08%
2022/01/03	16	17.53	16	17.30	17.30	0	6,653	0.00%
2021/12/30	10	17.65	46.2	17.61	17.60	-36.2	6,662	-0.54%
2021/12/29	7	17.64	22	17.63	17.70	-15	6,706	-0.22%
2021/12/28	2	17.45	2.8	17.35	17.35	-0.8	6,777	-0.01%
2021/12/27	1	17.30	7.1	17.32	17.35	-6.1	6,842	-0.09%
2021/12/24	18.5	17.38	7.8	17.37	17.35	10.7	6,849	0.16%
2021/12/23	10	17.48	18.4	17.49	17.45	-8.4	6,892	-0.12%
2021/12/22	7.1	17.19	7	17.18	17.15	0.1	6,779	0.00%
2021/12/21	1	17.20	0	0.00	17.20	1	6,782	0.01%
2021/12/20	10.1	17.23	7.5	17.20	17.20	2.7	6,777	0.04%
2021/12/17	7	17.21	12.6	17.23	17.40	-5.6	6,777	-0.08%
2021/12/16	6.9	17.32	26	17.38	17.40	-19.1	6,793	-0.28%
2021/12/15	5.2	17.15	14.1	17.26	17.40	-9	6,801	-0.13%
2021/12/14	21.2	17.12	18.7	17.16	17.10	2.5	6,761	0.04%
2021/12/13	45.1	17.46	82.4	17.47	17.45	-37.3	6,698	-0.56%
2021/12/10	307.3	17.10	199.4	17.18	17.20	107.9	6,634	1.63%	大買/大賣/鉅額交易
2021/12/09	398.2	18.47	339.5	18.68	18.40	58.7	6,111	0.96%	大買/大賣/
2021/12/08	5	18.14	28	18.22	18.05	-23	5,885	-0.39%
2021/12/07	40.1	18.17	10	18.23	18.25	30.1	5,868	0.51%
2021/12/06	7.1	17.91	2.8	17.97	17.95	4.3	5,886	0.07%
2021/12/03	10	18.06	6	18.06	18.05	4	5,857	0.07%
2021/12/02	10.5	18.05	13.7	18.03	18.00	-3.1	5,823	-0.05%
2021/12/01	7	18.29	15	18.29	18.30	-8	5,761	-0.14%
2021/11/30	67.4	18.64	115.9	18.81	18.35	-48.5	5,723	-0.85%	大賣/
2021/11/29	59.1	19.19	177.7	18.95	18.80	-118.6	5,616	-2.11%	大賣/鉅額交易
2021/11/26	118.3	20.13	180.9	19.88	19.70	-62.6	5,455	-1.15%	大買/大賣/
2021/11/25	143	19.91	86.3	19.80	19.85	56.7	5,230	1.08%	大買/
2021/11/24	44.1	19.16	55	19.14	19.35	-10.9	4,973	-0.22%
2021/11/23	249.6	18.91	288.6	18.75	18.70	-39	4,779	-0.82%	大買/大賣/
2021/11/22	126.4	18.61	39.3	18.42	18.40	87	4,625	1.88%	大買/
2021/11/19	8.3	17.89	110	17.97	17.85	-101.7	4,515	-2.25%	大賣/鉅額交易
2021/11/18	17.1	18.06	12.8	18.00	18.05	4.3	4,592	0.09%
2021/11/17	8	18.09	21.5	18.04	18.15	-13.5	4,642	-0.29%
2021/11/16	3.4	17.75	1	17.70	17.65	2.4	4,609	0.05%
2021/11/15	10.4	17.71	10.4	17.73	17.70	0	4,656	0.00%
2021/11/12	4.6	18.07	6	18.13	18.00	-1.4	4,731	-0.03%
2021/11/11	20.5	18.15	59.8	18.06	18.10	-39.3	4,996	-0.79%
2021/11/10	40.9	18.36	27.1	18.31	18.25	13.8	5,867	0.24%
2021/11/09	20.4	19.17	21.8	19.03	19.00	-1.4	5,977	-0.02%
2021/11/08	88.7	19.18	91.9	19.07	19.15	-3.2	6,481	-0.05%
2021/10/28	324	17.91	286	17.94	17.70	38	6,320	0.60%	大買/大賣/
2021/10/27	6	17.21	3	17.22	17.30	3	6,033	0.05%
2021/10/26	10	17.36	5.6	17.36	17.25	4.4	6,082	0.07%
2021/10/25	1	17.55	8	17.43	17.50	-7	6,095	-0.11%
2021/10/22	5	17.70	17	17.78	17.75	-12	6,122	-0.20%
2021/10/21	6	17.80	7	17.76	17.75	-1	6,169	-0.02%
2021/10/20	19	17.86	14	17.87	17.70	5	6,271	0.08%
2021/10/19	23.8	18.00	14	17.98	17.95	9.8	6,353	0.15%
2021/10/18	10	17.70	2	17.70	17.60	8	6,543	0.12%
2021/10/15	15	17.76	55	17.76	17.55	-40	6,618	-0.60%
2021/10/14	21	17.40	26	17.46	17.55	-5	6,716	-0.07%
2021/10/13	3	17.68	8	17.69	17.55	-5	6,787	-0.07%
2021/10/12	7	17.82	6.4	17.88	17.70	0.6	6,859	0.01%
2021/10/08	1	17.85	25.5	17.82	17.90	-24.5	6,889	-0.36%
2021/10/07	7	17.35	70.6	17.56	17.75	-63.6	7,039	-0.90%
2021/10/06	0	0.00	16	16.75	16.75	-16	7,477	-0.21%
2021/10/05	11	16.69	23	16.50	16.85	-12	7,663	-0.16%
2021/10/04	28	16.66	3	16.78	16.65	25	7,947	0.31%
2021/10/01	13	17.00	17	16.90	16.90	-4	8,790	-0.05%
2021/09/30	80	17.39	8	17.40	17.40	72	9,046	0.80%
2021/09/29	3	17.28	6	17.24	17.30	-3	9,077	-0.03%
2021/09/28	2	17.75	6	17.76	17.75	-4	9,127	-0.04%
2021/09/27	39	17.84	20.2	17.84	17.95	18.8	9,161	0.21%
2021/09/24	0	0.00	20.3	17.32	17.50	-20.3	9,097	-0.22%
2021/09/23	60	16.90	2	16.95	16.95	58	9,085	0.64%
2021/09/22	19	16.83	2	16.93	16.80	17	9,257	0.18%
2021/09/17	22	17.25	2	17.30	17.35	20	9,564	0.21%
2021/09/16	2	17.30	12	17.37	17.30	-10	9,612	-0.10%
2021/09/15	3	17.32	13	17.39	17.40	-10	9,691	-0.10%
2021/09/14	7	17.50	27	17.50	17.35	-20	9,743	-0.21%
2021/09/13	15.6	17.41	24	17.40	17.35	-8.4	9,774	-0.09%
2021/09/10	9	17.17	21	17.22	17.20	-12	9,781	-0.12%
2021/09/09	2	16.90	5	16.93	16.95	-3	9,892	-0.03%
2021/09/08	26	16.80	19.5	16.84	16.75	6.5	10,002	0.06%
2021/09/07	18	17.14	15	17.25	17.05	3	10,057	0.03%
2021/09/06	15	16.71	7	16.76	16.60	8	10,026	0.08%
2021/09/03	9	17.18	5	17.24	17.20	4	10,017	0.04%
2021/09/02	6	17.22	9	17.13	17.10	-3	10,118	-0.03%
2021/09/01	5	17.42	30	17.40	17.45	-25	10,175	-0.25%
2021/08/31	7	16.97	10	17.00	16.95	-3	10,235	-0.03%
2021/08/30	3	17.15	2	17.15	17.15	1	10,436	0.01%
2021/08/27	16	17.08	14	17.08	17.05	2	10,526	0.02%
2021/08/26	6	16.83	11	16.80	16.90	-5	10,577	-0.05%
2021/08/25	10	16.90	16	16.97	16.90	-6	10,700	-0.06%
2021/08/24	33	16.69	3	16.60	16.65	30	10,828	0.28%
2021/08/23	7	16.82	5	16.76	16.85	2	11,273	0.02%
2021/08/20	22	16.73	18	16.64	16.55	4	11,434	0.03%
2021/08/19	9.1	16.84	8	16.83	16.80	1.1	11,559	0.01%
2021/08/18	15	17.17	27	16.91	17.30	-12	11,651	-0.10%
2021/08/17	19	17.02	35	17.07	16.90	-16	11,917	-0.13%
2021/08/16	41	17.01	10	16.99	17.00	31	12,075	0.26%
2021/08/13	27	17.51	11	17.40	17.40	16	12,140	0.13%
2021/08/12	19	17.71	29	17.75	17.80	-10	12,223	-0.08%
2021/08/11	41	17.67	36	17.88	17.85	5	12,470	0.04%
2021/08/10	34	17.98	67	18.09	17.90	-33	12,772	-0.26%
2021/08/09	66.1	18.60	141.3	18.58	18.35	-75.2	12,907	-0.58%	大賣/
2021/08/06	271	18.72	424	18.67	18.40	-153	13,125	-1.17%	大買/大賣/鉅額交易
2021/08/05	110	17.99	134	17.98	17.75	-24	12,612	-0.19%	大買/大賣/
2021/08/04	459	17.92	543.1	17.90	18.10	-84.1	12,977	-0.65%	大買/大賣/
2021/08/03	5	17.07	3.1	17.12	17.05	1.9	12,954	0.01%
2021/08/02	42	17.00	15	17.09	17.20	27	13,147	0.21%
2021/07/30	55.6	17.12	48	17.32	17.10	7.6	13,446	0.06%
2021/07/29	29	17.55	23	17.62	17.55	6	13,961	0.04%
2021/07/28	32	17.28	37	17.38	17.45	-5	15,101	-0.03%
2021/07/27	22	17.86	8	17.91	17.70	14	17,403	0.08%
2021/07/26	35	18.03	48.2	18.00	18.05	-13.2	17,862	-0.07%
2021/07/23	58	17.91	85	17.84	17.80	-27	19,742	-0.14%
2021/07/22	315	17.94	303	18.07	18.00	12	21,381	0.06%	大買/大賣/
2021/07/21	74	17.10	35	17.45	17.10	39	21,429	0.18%
2021/07/20	55	17.59	38	17.64	17.40	17	21,892	0.08%
2021/07/19	21	18.06	42	18.05	18.00	-21	22,023	-0.10%
2021/07/16	30	18.40	6	18.32	18.25	24	22,360	0.11%
2021/07/15	21.6	18.39	83	18.42	18.40	-61.5	22,645	-0.27%
2021/07/14	103	18.53	50	18.37	18.40	53	22,956	0.23%	大買/
2021/07/13	210	19.03	240	19.07	18.80	-30	23,033	-0.13%	大買/大賣/
2021/07/12	85.2	18.48	200	18.47	18.45	-114.8	22,822	-0.50%	大賣/鉅額交易
2021/07/09	187	18.29	61	18.30	18.30	126	23,692	0.53%	大買/鉅額交易
2021/07/08	496	18.44	436.3	18.44	18.70	59.8	24,114	0.25%	大買/大賣/
2021/07/07	99	17.92	83	17.98	17.75	16	23,515	0.07%
2021/07/06	23	17.59	42	17.56	17.45	-19	23,583	-0.08%
2021/07/05	15	17.59	28	17.61	17.60	-13	24,268	-0.05%
2021/07/02	13	17.53	15	17.48	17.35	-2	24,434	-0.01%
2021/07/01	19	17.36	30	17.40	17.20	-11	24,522	-0.04%
2021/06/30	8	17.35	10	17.37	17.40	-2	24,685	-0.01%
2021/06/29	56	17.37	92.5	17.57	17.30	-36.5	24,772	-0.15%
2021/06/28	119.5	17.84	110	17.70	18.00	9.5	24,800	0.04%	大買/大賣/
2021/06/25	28	17.23	15	17.08	17.05	13	24,636	0.05%
2021/06/24	22	17.23	60	17.13	17.25	-38	24,767	-0.15%
2021/06/23	13	16.78	37.9	16.93	16.90	-24.9	24,969	-0.10%
2021/06/22	12.1	16.70	12	16.69	16.60	0.1	25,071	0.00%
2021/06/21	50.1	16.74	47	16.77	16.70	3.1	25,474	0.01%
2021/06/18	84	17.49	86	17.56	17.20	-2	26,832	-0.01%
2021/06/17	29	17.35	45	17.38	17.45	-16	28,138	-0.06%
2021/06/16	78	16.92	99.2	16.80	16.80	-21.2	29,448	-0.07%
2021/06/15	16	17.25	16	17.28	17.30	0	31,440	0.00%
2021/06/11	86	17.19	56	17.13	17.05	30	32,468	0.09%
2021/06/10	160	17.28	150	17.11	17.10	10	32,919	0.03%	大買/大賣/
2021/06/09	27	17.55	33	17.41	17.40	-6	32,926	-0.02%
2021/06/08	50	18.07	42	18.14	17.85	8	32,866	0.02%
2021/06/07	111	17.69	199	17.91	18.05	-88	32,765	-0.27%	大買/大賣/
2021/06/04	92	17.65	107	17.91	17.55	-15	32,557	-0.05%	大賣/
2021/06/03	56.2	17.93	75.6	18.03	17.85	-19.3	32,479	-0.06%
2021/06/02	40	17.76	92	17.78	17.75	-52	32,455	-0.16%
2021/06/01	148	17.85	53	17.84	17.85	95	32,404	0.29%	大買/
2021/05/31	176.9	18.09	247.3	18.14	17.95	-70.4	32,409	-0.22%	大買/大賣/
2021/05/28	142.6	17.44	199	17.47	17.60	-56.4	32,590	-0.17%	大買/大賣/
2021/05/27	38	17.02	37	17.03	16.90	1	32,471	0.00%
2021/05/26	23	16.69	323	16.71	16.75	-300	32,336	-0.93%	大賣/鉅額交易
2021/05/25	230	16.65	79	16.72	16.60	151	32,226	0.47%	大買/鉅額交易
2021/05/24	243	16.09	154	16.16	16.40	89	31,935	0.28%	大買/大賣/
2021/05/21	34	15.55	52	15.61	15.75	-18	31,757	-0.06%
2021/05/20	109	15.39	54	15.47	15.20	55	31,598	0.17%	大買/
2021/05/19	161	15.76	79	15.89	16.05	82	31,422	0.26%	大買/
2021/05/18	236.6	15.46	189	15.44	15.80	47.6	31,143	0.15%	大買/大賣/
2021/05/17	158.5	14.55	29	15.02	14.40	129.5	30,848	0.42%	大買/鉅額交易
2021/05/14	239.2	16.24	221.2	16.12	16.00	18	30,574	0.06%	大買/大賣/
2021/05/13	182.1	15.24	107	15.49	15.65	75.1	30,061	0.25%	大買/大賣/
2021/05/12	196	16.25	317	16.52	15.80	-121	29,673	-0.41%	大買/大賣/鉅額交易
2021/05/11	379.3	17.83	316.4	17.89	17.55	62.9	29,089	0.22%	大買/大賣/
2021/05/10	100	19.25	80	19.23	19.10	20	28,538	0.07%
2021/05/07	147	19.28	248.6	19.25	19.50	-101.6	28,378	-0.36%	大買/大賣/鉅額交易
2021/05/06	382.6	19.91	556	19.61	19.05	-173.4	28,024	-0.62%	大買/大賣/鉅額交易
2021/05/05	1,028.1	20.31	1,127	20.26	19.90	-98.9	27,413	-0.36%	大買/大賣/
2021/05/04	1,553.4	20.15	1,624.8	20.09	20.95	-71.4	26,231	-0.27%	大買/大賣/
2021/05/03	242.3	19.30	512.5	19.25	19.05	-270.2	23,852	-1.13%	大買/大賣/鉅額交易
2021/04/29	1,649.2	21.22	1,938.8	20.88	20.05	-289.5	23,341	-1.24%	大買/大賣/鉅額交易
2021/04/28	1,815.5	19.94	1,775	20.10	21.00	40.5	21,346	0.19%	大買/大賣/
2021/04/27	190.7	19.10	68.2	19.07	19.10	122.5	19,656	0.62%	大買/鉅額交易
2021/04/26	456.5	19.21	216.5	19.10	19.15	240	19,338	1.24%	大買/大賣/鉅額交易
2021/04/23	206.4	18.58	139	18.42	18.60	67.4	18,805	0.36%	大買/大賣/
2021/04/22	275.2	18.63	150.3	18.74	18.30	124.9	18,602	0.67%	大買/大賣/鉅額交易
2021/04/21	183.2	19.16	98	19.26	19.00	85.2	18,175	0.47%	大買/
2021/04/20	183	19.10	321	18.86	19.05	-138	17,842	-0.77%	大買/大賣/鉅額交易
2021/04/19	131	19.02	212	19.01	18.85	-81	17,437	-0.46%	大買/大賣/
2021/04/16	292	18.97	193	19.01	18.80	99	17,127	0.58%	大買/大賣/
2021/04/15	1,101	19.91	676.8	19.87	19.15	424.2	16,792	2.53%	大買/大賣/鉅額交易
2021/04/14	615.8	18.07	622	17.85	19.00	-6.2	15,744	-0.04%	大買/大賣/
2021/04/13	288	18.65	102.6	18.62	18.10	185.4	15,132	1.23%	大買/大賣/鉅額交易
2021/04/12	257	18.73	287.4	18.60	18.50	-30.4	14,913	-0.20%	大買/大賣/
2021/04/09	586	19.71	527.2	19.47	18.55	58.8	14,580	0.40%	大買/大賣/
2021/04/08	208	18.88	45	18.91	18.90	163	13,891	1.17%	大買/鉅額交易
2021/04/07	111	18.69	147.1	18.74	19.00	-36.1	13,657	-0.26%	大買/大賣/
2021/04/06	107.8	18.54	469.3	18.50	18.60	-361.5	13,521	-2.67%	大買/大賣/鉅額交易
2021/04/01	101	18.33	102.2	18.17	18.25	-1.2	13,351	-0.01%	大買/大賣/
2021/03/31	100	18.38	145.2	18.21	18.25	-45.2	13,219	-0.34%	大賣/
2021/03/30	60.3	17.94	64	17.96	17.95	-3.8	13,024	-0.03%
2021/03/29	50.3	17.35	63	17.14	17.30	-12.7	12,869	-0.10%
2021/03/26	104	16.82	357.2	16.64	16.60	-253.2	12,765	-1.98%	大買/大賣/鉅額交易
2021/03/25	63.6	16.67	21.3	16.62	16.65	42.3	12,521	0.34%
2021/03/24	94	16.78	347.9	16.67	16.80	-253.9	12,443	-2.04%	大賣/鉅額交易
2021/03/23	1,327	18.64	919.6	18.70	17.90	407.4	12,108	3.36%	大買/大賣/鉅額交易
2021/03/22	1,366	19.21	1,366.1	19.32	19.85	-0.1	10,757	0.00%	大買/大賣/
2021/03/19	811.6	17.04	956	17.35	18.10	-144.4	9,341	-1.55%	大買/大賣/鉅額交易
2021/03/18	1,828.1	16.25	1,015.2	16.36	16.65	812.9	7,951	10.22%	大買/大賣/鉅額交易
2021/03/17	578.2	14.70	529.6	14.80	15.50	48.6	5,923	0.82%	大買/大賣/
2021/03/16	215.6	13.61	267.8	13.59	14.10	-52.2	4,929	-1.06%	大買/大賣/
2021/03/15	40	12.88	103	12.92	12.85	-63	4,530	-1.39%	大賣/
2021/03/12	13	12.54	18	12.60	12.65	-5	4,501	-0.11%
2021/03/11	11	12.54	54	12.62	12.55	-43	4,812	-0.89%
2021/03/10	20	12.45	7	12.54	12.50	13	5,125	0.25%
2021/03/09	2	12.45	0	0.00	12.45	2	5,242	0.04%
2021/03/08	46	12.66	23.1	12.64	12.50	23	5,429	0.42%
2021/03/05	28.1	12.37	14	12.40	12.35	14.1	5,522	0.26%
2021/03/04	96	12.62	41	12.66	12.70	55	5,507	1.00%
2021/03/03	564.1	12.88	728	12.84	12.85	-163.9	5,375	-3.05%	大買/大賣/鉅額交易
2021/03/02	11	11.97	33.2	12.00	12.05	-22.2	4,798	-0.46%
2021/02/26	0	0.00	31	11.65	11.85	-31	5,033	-0.62%
2021/02/25	22	11.79	5	11.80	11.70	17	5,243	0.32%
2021/02/24	6	11.67	3	11.72	11.65	3	5,382	0.06%
2021/02/23	4	11.55	1	11.55	11.60	3	5,382	0.06%
2021/02/22	31	11.47	1	11.55	11.50	30	5,450	0.55%
2021/02/19	8	11.33	7	11.39	11.35	1	5,465	0.02%
2021/02/18	3	11.25	22	11.35	11.35	-19	5,472	-0.35%
2021/02/17	60	11.17	15	11.15	11.15	45	5,474	0.82%
2021/02/05	25	11.09	1	11.05	11.05	24	5,618	0.43%
2021/02/04	6	11.10	2	11.10	11.10	4	5,637	0.07%
2021/02/03	2	11.10	72	11.15	11.25	-70	5,671	-1.23%
2021/02/02	16	11.05	19	11.13	11.10	-3	5,743	-0.05%
2021/02/01	22	11.03	51	11.01	11.00	-29	5,785	-0.50%
2021/01/29	6	11.28	1	11.10	11.15	5	5,801	0.09%
2021/01/28	1	11.20	22	11.20	11.25	-21	5,748	-0.37%
2021/01/27	5	11.37	22	11.30	11.30	-17	5,746	-0.30%
2021/01/26	6	11.23	0	0.00	11.25	6	5,750	0.10%
2021/01/25	4	11.23	0	0.00	11.30	4	5,827	0.07%
2021/01/22	8	11.20	0	0.00	11.30	8	5,828	0.14%
2021/01/21	1	11.25	0	0.00	11.30	1	5,830	0.02%
2021/01/20	5	11.46	44	11.34	11.25	-39	5,819	-0.67%
2021/01/19	3	11.80	14	11.85	11.70	-11	5,752	-0.19%
2021/01/18	1	11.55	19	11.45	11.65	-18	5,830	-0.31%
2021/01/15	3	11.55	31	11.60	11.55	-28	5,804	-0.48%
2021/01/14	16	11.89	0	0.00	11.85	16	5,749	0.28%
2021/01/13	12	11.96	27	11.90	11.80	-15	5,770	-0.26%
2021/01/12	16	11.73	17	11.63	11.60	-1	5,872	-0.02%
2021/01/11	2	11.85	9	11.81	11.90	-7	5,899	-0.12%
2021/01/08	4.1	11.89	1	11.85	11.90	3.1	5,926	0.05%
2021/01/07	3	11.87	16	11.92	11.90	-13	5,967	-0.22%
2021/01/06	87	11.78	23	12.02	11.65	64	6,278	1.02%
2021/01/05	28.2	12.25	24	12.25	12.25	4.2	6,288	0.07%
2021/01/04	125	12.48	1	12.50	12.45	124	6,219	1.99%	大買/鉅額交易
2020/12/31	9	12.41	8	12.46	12.50	1	6,169	0.02%
2020/12/30	14	12.44	37	12.44	12.40	-23	6,178	-0.37%
2020/12/29	11	12.40	3	12.52	12.40	8	6,154	0.13%
2020/12/28	41	12.38	24	12.35	12.40	17	6,113	0.28%
2020/12/25	0	0.00	4	12.25	12.20	-4	6,036	-0.07%
2020/12/24	37	12.14	3	12.25	12.15	34	6,009	0.57%
2020/12/23	28	12.05	40	12.11	12.10	-12	5,988	-0.20%
2020/12/22	43	12.13	40	12.40	11.85	3	5,965	0.05%
2020/12/21	18	12.16	12	12.20	12.30	6	5,916	0.10%
2020/12/18	34	12.54	187	12.67	12.35	-153	5,876	-2.60%	大賣/鉅額交易
2020/12/17	62	12.54	76.1	12.47	12.60	-14.1	5,789	-0.24%
2020/12/16	24.1	12.25	96	12.39	12.20	-72	5,681	-1.27%
2020/12/15	15	12.06	36	12.23	12.00	-21	5,624	-0.37%
2020/12/14	32	12.10	12	12.05	12.10	20	5,689	0.35%
2020/12/11	18	11.88	32	11.82	11.85	-14	5,686	-0.25%
2020/12/10	58	12.15	84	12.13	12.10	-26	5,643	-0.46%
2020/12/09	99	12.19	48	12.15	12.40	51	5,600	0.91%
2020/12/08	158	12.37	11	12.31	12.25	147	5,549	2.65%	大買/鉅額交易
2020/12/07	156	12.84	219	12.77	12.50	-63	5,508	-1.14%	大買/大賣/
2020/12/04	107	12.58	122	12.58	12.70	-15	5,284	-0.28%	大買/大賣/
2020/12/03	184	11.96	46	11.99	12.00	138	4,955	2.78%	大買/鉅額交易
2020/12/02	35	11.92	72	11.87	11.85	-37	4,874	-0.76%
2020/12/01	126	11.73	55	11.73	11.80	71	4,740	1.50%	大買/
2020/11/30	35	11.55	56	11.56	11.50	-21	4,709	-0.45%
2020/11/27	7	11.50	37	11.53	11.55	-30	4,652	-0.64%
2020/11/26	64	11.58	23	11.54	11.50	41	4,642	0.88%
2020/11/25	42	11.77	117	11.77	11.65	-75	4,603	-1.63%	大賣/
2020/11/24	78	11.62	77	11.61	11.60	1	4,339	0.02%
2020/11/23	43	11.40	31	11.33	11.30	12	4,213	0.28%
2020/11/20	4	10.94	9	10.98	11.00	-5	4,056	-0.12%
2020/11/19	73	10.93	101.1	10.94	10.95	-28.1	4,055	-0.69%	大賣/
2020/11/18	4	10.80	42.5	10.86	10.75	-38.5	3,970	-0.97%
2020/11/17	19	10.73	31	10.71	10.75	-12	3,950	-0.30%
2020/11/16	15.1	10.76	8	10.75	10.75	7.1	4,061	0.17%
2020/11/13	20	10.97	18	11.04	10.70	2	4,071	0.05%
2020/11/12	1	10.70	15	10.90	10.70	-14	3,861	-0.36%
2020/11/11	4	10.88	12	10.92	10.90	-8	3,877	-0.21%
2020/11/10	6	10.85	44	10.90	10.90	-38	3,875	-0.98%
2020/11/09	15	10.79	27	10.82	10.75	-12	3,840	-0.31%
2020/11/06	12	10.65	10	10.75	10.60	2	3,890	0.05%
2020/11/05	2	10.55	5	10.60	10.55	-3	3,948	-0.08%
2020/11/04	5	10.50	40	10.52	10.50	-35	4,021	-0.87%
2020/11/03	6	10.46	1	10.45	10.50	5	4,157	0.12%
2020/11/02	1	10.50	6	10.44	10.40	-5	4,658	-0.11%
2020/10/30	5.1	10.26	40	10.30	10.20	-34.9	5,252	-0.67%
2020/10/29	19	10.26	8	10.31	10.40	11	5,366	0.20%
2020/10/28	11	10.54	6	10.57	10.50	5	5,396	0.09%
2020/10/27	9	10.63	7	10.72	10.65	2	5,390	0.04%
2020/10/26	15	10.93	53	10.98	10.80	-38	5,399	-0.70%
2020/10/23	0	0.00	7	10.70	10.70	-7	5,422	-0.13%
2020/10/22	10	10.60	0	10.70	10.70	10	5,459	0.18%
2020/10/21	2	10.60	20	10.84	10.65	-18	5,503	-0.33%
2020/10/20	92	10.81	131	10.86	10.75	-39	5,528	-0.71%	大賣/
2020/10/19	181	10.79	7	10.69	10.75	174	5,402	3.22%	大買/鉅額交易
2020/10/16	0	0.00	15	10.40	10.40	-15	5,385	-0.28%
2020/10/15	28	10.82	111	10.78	10.75	-83	5,431	-1.53%	大賣/
2020/10/14	152	10.84	172	10.98	11.00	-20	5,524	-0.36%	大買/大賣/
2020/10/13	176	10.61	41	10.53	10.70	135	5,535	2.44%	大買/鉅額交易
2020/10/12	0	0.00	12	10.12	10.20	-12	5,930	-0.20%
2020/10/08	5	10.20	0	0.00	10.15	5	6,315	0.08%
2020/10/06	2	10.10	19	10.22	10.15	-17	6,333	-0.27%
2020/10/05	1	9.97	1	10.05	10.05	0	6,378	0.00%
2020/09/30	0	0.00	5	9.95	9.88	-5	6,500	-0.08%
2020/09/29	3.1	9.89	0	0.00	9.87	3.1	6,539	0.05%
2020/09/28	1	10.00	6	10.00	9.99	-5	6,563	-0.08%
2020/09/25	6	9.68	10	9.82	9.62	-4	6,611	-0.06%
2020/09/24	25.1	9.96	25.2	9.90	9.90	-0.1	6,595	0.00%
2020/09/22	2	10.40	1	10.40	10.25	1	6,564	0.02%
2020/09/18	3	10.45	18	10.47	10.65	-15	6,796	-0.22%
2020/09/17	12	10.50	19	10.38	10.45	-7	6,779	-0.10%
2020/09/16	6.4	10.29	1	10.30	10.20	5.4	6,699	0.08%
2020/09/15	5	10.38	1	10.40	10.40	4	6,684	0.06%
2020/09/14	12	10.55	11	10.36	10.45	1	6,773	0.01%
2020/09/11	14	10.51	22	10.46	10.45	-8	6,828	-0.12%
2020/09/10	6.6	10.86	5	10.86	10.80	1.6	6,787	0.02%
2020/09/09	30	10.79	41	10.80	10.85	-11	6,740	-0.16%
2020/09/08	2	10.60	42	10.58	10.60	-40	6,629	-0.60%
2020/09/07	5	10.75	19	10.71	10.65	-14	6,636	-0.21%
2020/09/04	25	10.79	21	10.66	10.65	4	6,616	0.06%
2020/09/03	34	10.79	37	10.84	10.80	-3	6,570	-0.05%
2020/09/02	18	10.59	17	10.62	10.60	1	6,434	0.02%
2020/09/01	15	10.55	1	10.50	10.55	14	6,440	0.22%
2020/08/31	1	10.75	35	10.69	10.55	-34	6,450	-0.53%
2020/08/28	15	10.49	22	10.55	10.45	-7	6,452	-0.11%
2020/08/27	62	10.62	134	10.61	10.50	-72	6,470	-1.11%	大賣/
2020/08/26	30	10.26	4	10.29	10.35	26	6,344	0.41%
2020/08/25	0	0.00	10.4	10.38	10.30	-10.4	6,329	-0.16%
2020/08/24	0	0.00	1	9.98	10.00	-1	6,283	-0.02%
2020/08/21	10	9.90	7	9.97	9.95	3	6,289	0.05%
2020/08/20	24	9.75	18	9.79	9.79	6	6,273	0.10%
2020/08/19	17.2	10.33	12	10.35	10.30	5.2	6,139	0.08%
2020/08/18	12	10.33	12	10.28	10.30	0	6,114	0.00%
2020/08/17	0	0.00	16	10.43	10.35	-16	6,091	-0.26%
2020/08/14	9	10.24	3	10.25	10.25	6	6,057	0.10%
2020/08/13	46	10.08	6	10.05	10.05	40	6,061	0.66%
2020/08/12	52	10.12	57	10.19	10.20	-5	6,022	-0.08%
2020/08/11	57	10.30	108	10.32	10.55	-51	5,918	-0.86%	大賣/
2020/08/10	59	10.28	44	10.33	10.30	15	5,834	0.26%
2020/08/07	46	10.32	158	10.17	10.20	-112	5,773	-1.94%	大賣/鉅額交易
2020/08/06	401	10.84	179	10.88	10.50	222	5,629	3.94%	大買/大賣/鉅額交易
2020/08/05	234	10.94	240	10.90	10.60	-6	5,128	-0.12%	大買/大賣/
2020/08/04	22	9.80	49.9	9.81	10.10	-27.9	4,462	-0.62%
2020/08/03	9.2	9.64	59	9.68	9.61	-49.8	4,348	-1.15%
2020/07/31	12	9.40	45	9.41	9.44	-33	4,298	-0.77%
2020/07/30	40	9.37	7	9.37	9.38	33	4,296	0.77%
2020/07/29	35	9.40	383	9.47	9.45	-348	4,273	-8.14%	大賣/鉅額交易
2020/07/28	134	9.06	9	9.00	8.96	125	4,173	3.00%	大買/鉅額交易
2020/07/27	93	9.26	167	9.18	9.15	-74	4,157	-1.78%	大賣/
2020/07/24	191	9.52	169	9.60	9.47	22	4,117	0.53%	大買/大賣/
2020/07/23	88	9.58	37	9.59	9.58	51	4,060	1.26%
2020/07/22	25	9.69	98	9.64	9.71	-73	4,036	-1.81%
2020/07/21	101	9.87	59	9.80	9.74	42	3,982	1.05%	大買/
2020/07/20	103	9.61	109	9.59	9.60	-6	3,886	-0.15%	大買/大賣/
2020/07/17	227	10.16	100	9.98	9.96	127	3,718	3.42%	大買/鉅額交易
2020/07/16	355	10.24	129	10.13	10.50	226	3,392	6.66%	大買/大賣/鉅額交易
2020/07/15	91	9.51	34	9.54	9.59	57	2,861	1.99%
2020/07/14	2	8.70	17	8.73	8.72	-15	2,492	-0.60%
2020/07/13	1	8.66	31	8.58	8.71	-30	2,473	-1.21%
2020/07/10	17	8.46	20	8.43	8.45	-3	2,442	-0.12%
2020/07/09	97	8.64	79	8.52	8.49	18	2,398	0.75%
2020/07/08	7	8.20	14	8.26	8.27	-7	2,280	-0.31%
2020/07/07	0	0.00	10	8.19	8.14	-10	2,254	-0.44%
2020/07/06	14	8.24	52	8.24	8.23	-38	2,271	-1.67%
2020/07/03	6.2	8.04	3	8.07	8.07	3.2	2,225	0.14%
2020/07/02	7	8.11	14	8.13	8.10	-7	2,219	-0.32%
2020/07/01	5	8.10	1	8.08	8.07	4	2,210	0.18%
2020/06/30	22	8.11	0	0.00	8.03	22	2,206	1.00%
2020/06/29	9	8.11	82	8.11	8.12	-73	2,184	-3.34%
2020/06/24	5	7.91	21	7.84	7.94	-16	1,937	-0.83%
2020/06/23	56	7.93	29	7.94	7.93	27	1,945	1.39%
2020/06/22	41	8.00	26	8.08	8.03	15	1,917	0.78%
2020/06/19	172	8.31	199	8.31	8.12	-27	1,922	-1.40%	大買/大賣/
2020/06/18	63	8.07	111	7.96	8.14	-48	1,820	-2.64%	大賣/
2020/06/17	41	7.64	36	7.66	7.66	5	1,716	0.29%
2020/06/16	6	7.48	5	7.53	7.54	1	1,729	0.06%
2020/06/15	1	7.40	6	7.32	7.34	-5	1,782	-0.28%
2020/06/12	23	7.46	14	7.45	7.48	9	1,788	0.50%
2020/06/11	69	7.87	37	7.81	7.73	32	1,824	1.75%
2020/06/10	28	7.91	23	7.94	7.97	5	1,805	0.28%
2020/06/09	2	7.75	19	7.80	7.78	-17	1,835	-0.93%
2020/06/08	25	7.80	26	7.82	7.78	-1	1,847	-0.05%
2020/06/05	31	7.73	27.2	7.72	7.75	3.8	1,832	0.21%
2020/06/04	29	7.71	59	7.77	7.61	-30	1,818	-1.65%
2020/06/03	60	7.59	16	7.55	7.60	44	1,790	2.46%
2020/06/02	11	7.37	12	7.39	7.34	-1	1,730	-0.06%
2020/06/01	11	7.28	2	7.26	7.27	9	1,721	0.52%
2020/05/29	7	7.33	5	7.36	7.23	2	1,722	0.12%
2020/05/28	41	7.35	13	7.38	7.35	28	1,737	1.61%
2020/05/27	8	7.23	0	0.00	7.25	8	1,757	0.46%
2020/05/26	4	7.23	17	7.26	7.24	-13	1,774	-0.73%
2020/05/25	8	7.23	10	7.27	7.20	-2	1,787	-0.11%
2020/05/21	10	7.44	45	7.45	7.41	-35	1,831	-1.91%
2020/05/20	56	7.46	7	7.44	7.36	49	1,819	2.69%
2020/05/19	0	0.00	7	7.18	7.16	-7	1,775	-0.39%
2020/05/18	2	7.06	5	7.08	7.05	-3	1,769	-0.17%
2020/05/14	5	7.20	2	7.13	7.13	3	1,774	0.17%
2020/05/13	9	7.33	0	0.00	7.35	9	1,747	0.52%
2020/05/12	15	7.41	0	0.00	7.38	15	1,752	0.86%
2020/05/11	14	7.57	1	7.65	7.52	13	1,751	0.74%
2020/05/08	1	7.62	7	7.58	7.57	-6	1,730	-0.35%
2020/05/07	0	0.00	12	7.45	7.40	-12	1,747	-0.69%
2020/05/06	12	7.38	2	7.37	7.32	10	1,776	0.56%
2020/05/05	2	7.42	0	0.00	7.40	2	1,794	0.11%
2020/05/04	12	7.48	0	0.00	7.35	12	1,801	0.67%
2020/04/30	2	7.65	2	7.61	7.69	0	1,793	0.00%
2020/04/29	0	0.00	11	7.43	7.44	-11	1,785	-0.62%
2020/04/28	0	0.00	3	7.29	7.29	-3	1,776	-0.17%
2020/04/27	0	0.00	2	7.22	7.22	-2	1,824	-0.11%
2020/04/24	4	7.04	12	7.06	7.04	-8	1,820	-0.44%
2020/04/23	11	7.02	0	0.00	7.04	11	1,829	0.60%
2020/04/22	2	6.96	0	0.00	6.95	2	1,832	0.11%
2020/04/21	24	6.99	0	0.00	6.88	24	1,832	1.31%
2020/04/20	3	7.23	4	7.22	7.23	-1	1,810	-0.06%
2020/04/17	5	7.28	5	7.41	7.22	0	1,811	0.00%
2020/04/16	5	7.23	42	7.30	7.25	-37	1,789	-2.07%
2020/04/15	1	7.47	9	7.35	7.43	-8	1,770	-0.45%
2020/04/14	11	7.27	0	0.00	7.27	11	1,761	0.62%
2020/04/13	5	7.20	18	7.22	7.19	-13	1,755	-0.74%
2020/04/10	10	7.18	10	7.19	7.18	0	1,746	0.00%
2020/04/09	12	7.18	8	7.18	7.25	4	1,757	0.23%
2020/04/08	11	6.83	2	6.92	6.97	9	1,762	0.51%
2020/04/07	33	6.85	10	6.76	6.78	23	1,749	1.31%
2020/04/06	10	6.58	2	6.58	6.67	8	1,736	0.46%
2020/04/01	5	6.60	7	6.60	6.60	-2	1,727	-0.12%
2020/03/30	5	6.54	16	6.53	6.56	-11	1,710	-0.64%
2020/03/27	9	6.73	26	6.76	6.70	-17	1,707	-1.00%
2020/03/26	26	6.54	0	0.00	6.69	26	1,688	1.54%
2020/03/25	2	6.53	0	0.00	6.56	2	1,685	0.12%
2020/03/24	1	6.31	0	0.00	6.29	1	1,658	0.06%
2020/03/23	0	0.00	3	6.06	6.14	-3	1,660	-0.18%
2020/03/20	2	6.23	21	6.28	6.44	-19	1,653	-1.15%
2020/03/19	22	6.00	25	6.29	6.00	-3	1,642	-0.18%
2020/03/18	43	6.73	1	6.71	6.66	42	1,577	2.66%
2020/03/17	2.1	6.69	9	6.62	6.71	-6.9	1,562	-0.44%
2020/03/16	0	0.00	3	7.35	7.17	-3	1,494	-0.20%
2020/03/13	37	7.39	18	7.40	7.42	19	1,483	1.28%
2020/03/12	13	8.23	0	0.00	8.20	13	1,415	0.92%
2020/03/10	5	8.27	78	8.20	8.42	-73	1,366	-5.34%
2020/03/09	72	8.70	82	8.75	8.60	-10	1,337	-0.75%
2020/03/06	1	9.15	10	8.99	9.00	-9	1,313	-0.69%
2020/03/05	0	0.00	2	9.14	9.15	-2	1,300	-0.15%
2020/03/04	9	8.98	4	9.00	9.00	5	1,296	0.39%
2020/03/03	2	8.97	1	9.00	9.00	1	1,290	0.08%
2020/03/02	4	8.95	117	8.95	8.92	-113	1,267	-8.91%	大賣/鉅額交易
2020/02/27	6	9.28	3	9.33	9.23	3	1,231	0.24%
2020/02/26	10	9.35	0	0.00	9.36	10	1,204	0.83%
2020/02/25	12	9.43	1	9.42	9.40	11	1,185	0.93%
2020/02/24	1	9.65	0	0.00	9.61	1	1,143	0.09%
2020/02/20	10.4	9.79	0	0.00	9.75	10.4	1,119	0.93%
2020/02/19	1	9.65	0	0.00	9.74	1	1,115	0.09%
2020/02/18	7	9.69	1	9.65	9.67	6	1,110	0.54%
2020/02/17	23	9.75	0	0.00	9.73	23	1,101	2.09%
2020/02/14	4	9.83	0	0.00	9.84	4	1,096	0.36%
2020/02/13	5	9.86	11	9.90	9.84	-6	1,094	-0.55%
2020/02/12	13.1	9.83	5	9.84	9.86	8.1	1,109	0.73%
2020/02/11	0	0.00	4	9.66	9.68	-4	1,117	-0.36%
2020/02/10	18	9.58	0	0.00	9.56	18	1,112	1.62%
2020/02/07	35	9.84	28	9.90	9.80	7	1,076	0.65%
2020/02/06	32	9.98	2	10.00	9.99	30	1,041	2.88%
2020/02/05	4	9.97	0	0.00	9.97	4	1,014	0.39%
2020/02/04	30	9.99	0	0.00	9.98	30	997	3.01%
2020/02/03	10	9.90	3	9.94	9.88	7	987	0.71%
2020/01/31	30	10.31	12	10.29	10.30	18	955	1.88%
2020/01/30	21	10.38	7	10.38	10.20	14	951	1.47%
2020/01/17	0	0.00	4	10.83	10.80	-4	887	-0.45%
2020/01/16	40	10.85	4	10.80	10.80	36	874	4.12%
2020/01/15	5	10.70	0	0.00	10.70	5	868	0.58%
2020/01/13	4	10.70	1	10.75	10.70	3	869	0.35%
2020/01/10	2	10.65	0	0.00	10.65	2	870	0.23%
2020/01/09	10	10.70	0	0.00	10.65	10	879	1.14%
2020/01/08	11.2	10.60	0	0.00	10.65	11.2	880	1.27%
2020/01/07	0	0.00	10	10.70	10.65	-10	891	-1.12%
2020/01/06	4	10.86	1	10.85	10.70	3	895	0.33%
2020/01/03	22	10.96	54	10.87	10.95	-32	889	-3.60%
2020/01/02	3	10.85	26	10.97	11.00	-23	872	-2.64%
2019/12/31	2	10.60	10	10.65	10.65	-8	825	-0.97%
2019/12/27	11	10.65	0	0.00	10.65	11	814	1.35%
2019/12/26	4	10.65	0	0.00	10.70	4	815	0.49%
2019/12/25	0	0.00	1	10.85	10.70	-1	816	-0.12%
2019/12/24	2	10.70	5	10.75	10.70	-3	839	-0.36%
2019/12/23	3	10.72	1	10.70	10.70	2	871	0.23%
2019/12/20	3	10.85	4	10.88	10.80	-1	992	-0.10%
2019/12/19	1	10.75	1	10.80	10.85	0	1,023	0.00%
2019/12/18	1	10.65	23	10.80	10.85	-22	1,039	-2.12%
2019/12/17	3	10.63	0	0.00	10.70	3	1,032	0.29%
2019/12/16	3	10.55	0	0.00	10.60	3	1,059	0.28%
2019/12/13	25	10.60	0	0.00	10.60	25	1,042	2.40%
2019/12/12	4	10.70	0	0.00	10.65	4	1,035	0.39%
2019/12/11	1	10.80	4	10.75	10.75	-3	1,038	-0.29%
2019/12/10	3	10.80	13	10.82	10.90	-10	1,036	-0.96%
2019/12/09	0	0.00	5	10.71	10.70	-5	1,028	-0.49%
2019/12/04	2	10.60	0	0.00	10.70	2	1,042	0.19%
2019/12/02	6	10.61	0	0.00	10.65	6	1,039	0.58%
2019/11/29	17	10.64	0	0.00	10.60	17	1,037	1.64%
2019/11/28	8	10.65	0	0.00	10.65	8	1,030	0.78%
2019/11/27	0	0.00	4	10.73	10.75	-4	1,036	-0.39%
2019/11/26	0	0.00	5.1	10.60	10.70	-5.1	1,041	-0.49%
2019/11/21	1	10.60	0	0.00	10.60	1	1,048	0.10%
2019/11/20	11	10.70	0	0.00	10.70	11	1,043	1.05%
2019/11/15	0.3	10.65	0	0.00	10.70	0.3	1,049	0.03%
2019/11/14	20	10.70	70	10.76	10.65	-50	1,049	-4.76%
2019/11/11	65	10.85	22	10.96	10.80	43	1,092	3.94%
2019/11/08	20	11.15	1	11.25	11.25	19	1,066	1.78%
2019/11/07	11	11.00	0	0.00	11.00	11	1,048	1.05%
2019/11/06	2	11.00	1	11.00	11.05	1	1,048	0.10%
2019/11/05	0	0.00	1	11.10	11.10	-1	1,046	-0.10%
2019/11/04	3	11.05	0	0.00	11.00	3	1,049	0.29%
2019/10/31	10	11.05	0.7	11.05	11.00	9.3	1,065	0.87%
2019/10/30	0	0.00	6	11.10	11.15	-6	1,062	-0.56%
2019/10/29	25	11.18	0	0.00	11.15	25	1,070	2.33%
2019/10/28	15	11.30	0	0.00	11.25	15	1,068	1.40%
2019/10/25	0	0.00	3	11.35	11.30	-3	1,069	-0.28%
2019/10/24	11	11.35	0	0.00	11.40	11	1,075	1.02%
2019/10/22	5	11.35	0	0.00	11.35	5	1,135	0.44%
2019/10/21	2	11.25	0	0.00	11.35	2	1,137	0.18%
2019/10/18	0	0.00	4	11.20	11.30	-4	1,131	-0.35%
2019/10/17	3	11.15	1	11.25	11.25	2	1,127	0.18%
2019/10/16	3	11.23	2	11.25	11.25	1	1,117	0.09%
2019/10/15	7	11.44	30	11.26	11.20	-23	1,129	-2.04%
2019/10/14	6	11.45	1	11.45	11.50	5	1,110	0.45%
2019/10/07	0	0.00	20	11.39	11.45	-20	1,118	-1.79%
2019/10/04	2	11.45	0	0.00	11.45	2	1,132	0.18%
2019/10/03	0	0.00	2	11.50	11.50	-2	1,165	-0.17%
2019/10/01	10	11.50	9	11.52	11.45	1	1,183	0.08%
2019/09/27	18	11.57	1	11.50	11.55	17	1,179	1.44%
2019/09/26	2	11.95	22	11.85	11.90	-20	1,152	-1.74%
2019/09/25	8	11.98	10	11.94	12.10	-2	1,122	-0.18%
2019/09/24	38	11.73	603	11.63	11.55	-565	998	-56.60%	大賣/鉅額交易
2019/09/23	22.2	11.46	1	11.55	11.60	21.2	957	2.21%
2019/09/20	1	11.30	4	11.38	11.40	-3	942	-0.32%
2019/09/19	9	11.21	2	11.23	11.30	7	931	0.75%
2019/09/17	5	11.09	6	11.09	11.05	-1	917	-0.11%
2019/09/16	0.1	11.00	1	11.05	11.10	-0.9	1,020	-0.09%
2019/09/12	0	0.00	1	11.05	11.05	-1	1,012	-0.10%
2019/09/11	1	11.05	0	0.00	11.00	1	1,020	0.10%
2019/09/10	1	11.00	0	0.00	10.95	1	1,016	0.10%
2019/09/06	2.2	10.95	0	0.00	10.95	2.2	1,008	0.22%
2019/09/04	0	0.00	1	10.90	11.00	-1	1,001	-0.10%
2019/09/03	2	10.85	0	0.00	10.90	2	1,017	0.20%
2019/09/02	100	10.85	2	10.88	10.90	98	1,024	9.57%
2019/08/30	277	10.80	1	10.80	10.85	276	1,023	26.98%	大買/鉅額交易
2019/08/28	2	10.68	0	0.00	10.65	2	1,014	0.20%
2019/08/27	0	0.00	3	10.85	10.75	-3	1,011	-0.30%
2019/08/26	1	10.80	0	0.00	10.85	1	1,016	0.10%
2019/08/20	0	0.00	9	11.09	11.00	-9	1,106	-0.81%
2019/08/15	0	0.00	12.6	10.77	10.85	-12.6	1,139	-1.10%
2019/08/14	8	11.00	11	10.96	11.00	-3	1,141	-0.26%
2019/08/13	1	10.75	0	0.00	10.80	1	1,100	0.09%
2019/08/12	6.6	10.92	1	10.95	10.95	5.6	1,102	0.51%
2019/08/08	4	10.70	0	0.00	10.75	4	1,105	0.36%
2019/08/07	2	10.60	0	0.00	10.55	2	1,109	0.18%
2019/08/06	10	10.45	0	0.00	10.55	10	1,132	0.88%
2019/08/05	2	10.68	0	0.00	10.65	2	1,132	0.18%
2019/08/02	2	10.90	0	0.00	10.85	2	1,142	0.17%
2019/08/01	0	0.00	5	11.10	11.10	-5	1,141	-0.44%
2019/07/30	1.2	11.29	0	0.00	11.25	1.2	1,134	0.11%
2019/07/29	1	11.35	0	0.00	11.40	1	1,141	0.09%
2019/07/26	10	11.33	3	11.38	11.30	7	1,147	0.61%
2019/07/25	0	0.00	8	11.31	11.30	-8	1,144	-0.70%
2019/07/24	15	11.44	17	11.33	11.35	-2	1,144	-0.17%
2019/07/23	7.2	11.26	1	11.20	11.25	6.2	1,090	0.57%
2019/07/22	2	11.35	0	0.00	11.35	2	1,087	0.18%
2019/07/18	1	11.40	0	0.00	11.35	1	1,097	0.09%
2019/07/17	1	11.45	1	11.45	11.40	0	1,098	0.00%
2019/07/16	1	11.30	10	11.25	11.30	-9	1,089	-0.83%
2019/07/15	1	11.30	5	11.30	11.25	-4	1,098	-0.36%
2019/07/12	100	11.47	4	11.50	11.40	96	1,118	8.58%
2019/07/11	101	11.44	0	0.00	11.45	101	1,148	8.79%	大買/鉅額交易
2019/07/10	2	11.55	8	11.48	11.50	-6	1,154	-0.52%
2019/07/09	6	11.33	0	0.00	11.50	6	1,183	0.51%
2019/07/08	1	11.25	2	11.20	11.20	-1	1,155	-0.09%
2019/07/04	0	0.00	11	11.05	11.05	-11	1,177	-0.93%
2019/07/03	12	11.00	10	11.00	11.05	2	1,186	0.17%
2019/07/02	1	11.00	0	0.00	11.00	1	1,194	0.08%
2019/07/01	0	0.00	3	11.05	11.05	-3	1,199	-0.25%
2019/06/28	0	0.00	8	11.03	11.00	-8	1,198	-0.67%
2019/06/27	0	0.00	5	11.10	11.10	-5	1,212	-0.41%
2019/06/26	1	10.95	0	0.00	10.95	1	1,216	0.08%
2019/06/24	1	11.20	1	11.10	11.10	0	1,221	0.00%
2019/06/21	9	11.01	13	11.12	10.95	-4	1,213	-0.33%
2019/06/20	1.2	10.60	1.6	10.60	10.65	-0.4	1,116	-0.04%
2019/06/19	0	0.00	2	10.55	10.60	-2	1,118	-0.18%
2019/06/18	1	10.60	0	0.00	10.55	1	1,117	0.09%
2019/06/17	0	0.00	20	10.64	10.60	-20	1,136	-1.76%
2019/06/12	6	10.68	0	0.00	10.65	6	1,183	0.51%
2019/06/11	2	10.60	1	10.60	10.70	1	1,187	0.08%
2019/06/10	1	10.45	0	0.00	10.45	1	1,172	0.09%
2019/06/06	2.8	10.51	0	0.00	10.45	2.8	1,172	0.24%
2019/06/04	2	10.50	6	10.53	10.50	-4	1,177	-0.34%
2019/05/31	2	10.50	0	0.00	10.60	2	1,174	0.17%
2019/05/30	8	10.49	0	0.00	10.45	8	1,166	0.69%
2019/05/29	23	10.52	42	10.55	10.50	-19	1,154	-1.65%
2019/05/28	58	10.72	0	0.00	10.70	58	1,129	5.14%
2019/05/27	0	0.00	5	11.17	11.20	-5	1,100	-0.45%
2019/05/24	14	11.01	0	0.00	11.10	14	1,128	1.24%
2019/05/23	3	11.00	0	0.00	11.00	3	1,127	0.27%
2019/05/22	21	11.05	1	11.20	10.95	20	1,134	1.76%
2019/05/20	3	10.95	0	0.00	10.90	3	1,139	0.26%
2019/05/17	4.2	11.20	0	0.00	11.15	4.2	1,144	0.37%
2019/05/15	10	11.15	4	11.20	11.20	6	1,143	0.52%
2019/05/14	15	10.99	30	10.99	11.10	-15	1,155	-1.30%
2019/05/13	3	11.37	3	11.45	11.30	0	1,142	0.00%
2019/05/10	0	0.00	5	11.56	11.45	-5	1,143	-0.44%
2019/05/09	7	11.64	0	0.00	11.65	7	1,131	0.62%
2019/05/08	2	11.75	0.1	11.75	11.75	1.9	1,121	0.17%
2019/05/07	0.1	11.80	3	11.87	11.90	-2.9	1,124	-0.25%
2019/05/06	6	11.83	0.7	11.85	11.80	5.3	1,126	0.47%
2019/05/03	0.5	11.90	0	0.00	11.95	0.5	1,118	0.04%
2019/05/02	2.5	11.95	0.3	11.95	11.95	2.2	1,110	0.20%
2019/04/30	0	0.00	4	11.90	11.95	-4	1,105	-0.36%
2019/04/29	3	12.10	0	0.00	11.95	3	1,104	0.27%
2019/04/25	0	0.00	70	12.15	12.20	-70	1,101	-6.35%
2019/04/24	10	12.30	123	12.20	12.20	-113	1,104	-10.23%	大賣/鉅額交易
2019/04/23	10	12.15	5	12.12	12.20	5	1,091	0.46%
2019/04/22	5.3	12.06	3	12.15	12.10	2.3	1,087	0.21%
2019/04/19	16	12.11	22	12.28	12.15	-6	1,078	-0.56%
2019/04/18	29.4	12.31	6	12.33	12.10	23.4	1,072	2.18%
2019/04/17	21	12.27	45	12.15	12.30	-24	1,046	-2.29%
2019/04/16	24	12.26	2	12.10	12.10	22	1,010	2.18%
2019/04/15	10	12.20	1.1	12.10	12.25	8.9	1,050	0.85%
2019/04/12	12	11.98	1	11.95	11.95	11	1,010	1.09%
2019/04/11	2	11.90	0	0.00	11.85	2	1,020	0.20%
2019/04/10	5	11.76	2	11.85	11.75	3	1,003	0.30%
2019/04/09	6	11.90	1	11.90	11.90	5	970	0.52%
2019/04/03	2	11.80	0.1	11.80	11.80	1.9	949	0.20%
2019/04/02	3	11.85	0	0.00	11.90	3	945	0.32%
2019/04/01	8	11.79	10	11.83	11.80	-2	943	-0.21%
2019/03/29	8.2	11.79	0	0.00	11.80	8.2	925	0.88%
2019/03/28	3.1	11.82	0	0.00	11.85	3.1	921	0.34%
2019/03/27	5	11.95	40	11.95	11.95	-35	920	-3.80%
2019/03/26	10	12.00	0	0.00	12.00	10	915	1.09%
2019/03/25	2	11.98	0	0.00	12.00	2	909	0.22%
2019/03/22	1	12.10	0	0.00	12.15	1	919	0.11%
2019/03/20	6	12.22	0	0.00	12.20	6	909	0.66%
2019/03/19	12	12.25	0	0.00	12.25	12	888	1.35%
2019/03/18	1	12.30	11	12.25	12.25	-10	888	-1.13%
2019/03/15	21	12.60	10	12.60	12.40	11	868	1.27%
2019/03/14	1	12.40	0	0.00	12.40	1	839	0.12%
2019/03/12	0	0.00	1	12.45	12.45	-1	856	-0.12%
2019/03/08	2	12.20	0	0.00	12.20	2	874	0.23%
2019/03/07	1	12.40	0	0.00	12.40	1	888	0.11%
2019/03/06	1.1	12.45	0	0.00	12.45	1.1	934	0.12%
2019/03/05	3	12.45	4	12.50	12.45	-1	934	-0.11%
2019/03/04	18	12.37	0	0.00	12.40	18	927	1.94%
2019/02/27	10	12.40	3	12.45	12.35	7	924	0.76%
2019/02/26	11	12.61	9	12.61	12.55	2	914	0.22%
2019/02/25	7	12.59	6	12.67	12.60	1	904	0.11%
2019/02/22	0	12.10	2	12.20	12.20	-2	875	-0.23%
2019/02/21	10	12.16	0	0.00	12.10	10	866	1.15%
2019/02/20	1	12.40	0	0.00	12.25	1	862	0.12%
2019/02/19	1	12.30	0	0.00	12.30	1	835	0.12%
2019/02/18	3	12.15	13	12.16	12.15	-10	828	-1.21%
2019/02/15	5	11.95	0	0.00	12.00	5	813	0.61%
2019/02/14	1	12.00	1	12.05	12.00	0	811	0.00%
2019/02/13	0	0.00	3	11.95	11.90	-3	803	-0.37%
2019/02/11	0	11.65	0	0.00	11.65	0	778	0.00%
2019/01/29	0	0.00	3	11.55	11.60	-3	785	-0.38%
2019/01/17	0	0.00	2	11.78	11.70	-2	803	-0.25%
2019/01/16	0	0.00	8	11.65	11.70	-8	798	-1.00%
2019/01/15	1	11.65	0	0.00	11.60	1	795	0.13%
2019/01/14	2	11.60	0	0.00	11.55	2	800	0.25%
2019/01/11	0	0.00	20	11.60	11.60	-20	803	-2.49%
2019/01/10	1	11.60	1	11.50	11.50	0	807	0.00%
2019/01/09	2	11.65	2	11.65	11.70	0	815	0.00%
2019/01/07	4.9	11.64	1	11.65	11.65	3.9	830	0.47%
2019/01/03	1	11.50	0	0.00	11.35	1	839	0.12%
2019/01/02	4	11.29	0	0.00	11.20	4	829	0.48%
2018/12/28	1	11.25	0	0.00	11.25	1	830	0.12%
2018/12/26	1	11.30	1	11.25	11.25	0	859	0.00%
2018/12/25	23	11.21	0	0.00	11.20	23	865	2.66%
2018/12/21	1	11.55	0	0.00	11.45	1	954	0.10%
2018/12/19	0	0.00	2	11.75	11.85	-2	986	-0.20%
2018/12/18	1	11.80	0	0.00	11.75	1	984	0.10%
2018/12/17	3	11.97	5	12.00	11.90	-2	980	-0.20%
2018/12/14	10	11.85	1	11.90	11.85	9	957	0.94%
2018/12/13	0	0.00	2	11.95	11.85	-2	957	-0.21%
2018/12/12	0	0.00	1	11.90	11.85	-1	957	-0.10%
2018/12/11	3	11.75	0	0.00	11.75	3	953	0.31%
2018/12/10	1	11.90	0	0.00	11.75	1	948	0.11%
2018/12/06	3	11.78	3	11.80	11.80	0	956	0.00%
2018/12/04	2	12.23	0	0.00	12.20	2	943	0.21%
2018/12/03	1	12.30	12	12.35	12.35	-11	941	-1.17%
2018/11/30	2	12.08	28	12.23	12.25	-26	922	-2.82%
2018/11/29	1	12.00	1	12.00	12.05	0	913	0.00%
2018/11/27	1	11.75	0	0.00	11.80	1	900	0.11%
2018/11/26	5	11.83	2	11.75	11.85	3	911	0.33%
2018/11/23	0	0.00	3	11.75	11.70	-3	914	-0.33%
2018/11/22	3	11.85	3	11.90	11.85	0	919	0.00%
2018/11/21	1	11.70	0	0.00	11.80	1	921	0.11%
2018/11/19	2	11.80	6	12.00	11.90	-4	918	-0.44%
2018/11/15	1	11.90	0	0.00	12.05	1	917	0.11%
2018/11/14	1	11.90	0	0.00	11.95	1	917	0.11%
2018/11/13	2	11.85	2	11.90	11.90	0	922	0.00%
2018/11/12	1	12.10	3	12.05	12.05	-2	922	-0.22%
2018/11/09	4	12.03	0	0.00	12.15	4	929	0.43%
2018/11/08	0	0.00	23	12.30	12.25	-23	938	-2.45%
2018/11/07	1	12.10	1	12.20	12.20	0	941	0.00%
2018/11/05	4	11.98	0	0.00	12.00	4	952	0.42%
2018/11/02	1	11.95	0	0.00	12.00	1	956	0.10%
2018/11/01	3	11.92	0	0.00	11.85	3	955	0.31%
2018/10/31	0	0.00	1	11.90	11.80	-1	958	-0.10%
2018/10/30	6	11.56	0	0.00	11.50	6	955	0.63%
2018/10/29	3	11.37	1	11.35	11.45	2	960	0.21%
2018/10/26	1	11.20	2	11.35	11.30	-1	959	-0.10%
2018/10/25	3	11.62	2	11.50	11.50	1	952	0.10%
2018/10/24	1	11.75	0	0.00	11.85	1	945	0.11%
2018/10/23	4.2	11.87	2	11.75	11.80	2.2	947	0.23%
2018/10/22	2	11.90	13	11.99	11.90	-11	1,004	-1.09%
2018/10/19	2	11.73	1	11.85	11.85	1	1,006	0.10%
2018/10/18	1	12.10	3	12.08	12.10	-2	1,004	-0.20%
2018/10/17	6	12.01	6	12.03	12.00	0	1,006	0.00%
2018/10/16	4	11.78	5	11.89	11.80	-1	998	-0.10%
2018/10/15	17	11.69	1	11.65	11.65	16	1,007	1.59%
2018/10/12	2	11.58	7	11.46	11.75	-5	1,031	-0.48%
2018/10/11	22	11.92	17	11.61	11.60	5	1,015	0.49%
2018/10/09	4	12.75	14	12.79	12.75	-10	963	-1.04%
2018/10/08	2	12.68	0	0.00	12.80	2	988	0.20%
2018/10/05	6	12.97	17	12.93	12.70	-11	992	-1.11%
2018/10/04	10	13.12	3	13.13	13.05	7	975	0.72%
2018/10/03	11	13.36	40	13.26	13.15	-29	981	-2.95%
2018/10/02	11	13.43	1	13.40	13.35	10	988	1.01%
2018/10/01	20	13.53	3	13.55	13.50	17	1,045	1.63%
2018/09/28	18	13.64	32	13.56	13.45	-14	1,043	-1.34%
2018/09/27	10	13.16	21	13.21	13.20	-11	972	-1.13%
2018/09/26	27	13.03	6	13.01	13.00	21	961	2.19%
2018/09/25	6	12.80	4	12.84	12.80	2	950	0.21%
2018/09/21	12	12.78	2	12.83	12.75	10	963	1.04%
2018/09/20	23	12.85	0	0.00	12.80	23	966	2.38%
2018/09/19	1	12.85	1	12.85	12.90	0	976	0.00%
2018/09/17	1	12.90	0	0.00	12.85	1	1,008	0.10%
2018/09/14	8	12.83	0	0.00	12.90	8	1,030	0.78%
2018/09/13	1	12.70	1	12.85	12.80	0	1,095	0.00%
2018/09/12	2	12.70	0	0.00	12.65	2	1,147	0.17%
2018/09/11	1	12.65	0	0.00	12.75	1	1,272	0.08%
2018/09/10	0	0.00	3	12.63	12.65	-3	1,296	-0.23%
2018/09/07	4	12.84	1	12.85	12.90	3	1,393	0.22%
2018/09/05	2	13.20	6.2	13.25	13.25	-4.2	1,642	-0.25%
2018/09/04	12.1	13.29	12	13.35	13.30	0.1	1,689	0.01%
2018/09/03	5	13.10	33	13.09	13.15	-28	1,697	-1.65%
2018/08/31	0	0.00	21.1	12.90	12.90	-21.1	1,706	-1.23%
2018/08/30	0	0.00	30	12.80	12.80	-30	1,815	-1.65%
2018/08/29	3	12.78	1	12.70	12.70	2	1,831	0.11%
2018/08/28	0	0.00	1	12.70	12.70	-1	1,838	-0.05%
2018/08/22	1	12.70	0	0.00	12.65	1	2,041	0.05%
2018/08/21	6	12.65	0	0.00	12.65	6	2,045	0.29%
2018/08/20	0	0.00	0.7	12.70	12.75	-0.7	2,049	-0.03%
2018/08/16	1	12.50	0	0.00	12.50	1	2,076	0.05%
2018/08/14	0	0.00	1	12.75	12.65	-1	2,082	-0.05%
2018/08/13	7	12.74	0	0.00	12.65	7	2,086	0.34%
2018/08/10	0	0.00	3	13.08	13.05	-3	2,072	-0.14%
2018/08/09	1	13.05	0	0.00	13.05	1	2,070	0.05%
2018/08/08	1	13.00	0	0.00	13.00	1	2,074	0.05%
2018/08/07	5.2	13.05	0	0.00	13.10	5.2	2,073	0.25%
2018/08/06	0.5	13.05	8	13.05	13.10	-7.5	2,110	-0.36%
2018/08/03	3	13.00	4	13.00	13.05	-1	2,115	-0.05%
2018/08/01	1	13.15	1	13.20	13.10	0	2,120	0.00%
2018/07/31	1	13.10	0	0.00	13.10	1	2,120	0.05%
2018/07/27	17	13.17	5	13.15	13.15	12	2,124	0.56%
2018/07/26	2	13.00	0	0.00	13.00	2	2,077	0.10%
2018/07/25	1	13.00	0	0.00	12.95	1	2,116	0.05%
2018/07/24	0	0.00	1	12.90	13.05	-1	2,133	-0.05%
2018/07/23	1	12.85	1	12.85	12.95	0	2,137	0.00%
2018/07/20	17	12.90	1	13.10	12.85	16	2,149	0.74%
2018/07/19	8	13.09	0	0.00	13.00	8	2,143	0.37%
2018/07/18	9	13.10	8	13.10	13.10	1	2,151	0.05%
2018/07/17	2	13.10	6	13.15	13.05	-4	2,158	-0.19%
2018/07/16	2	13.30	0	0.00	13.25	2	2,165	0.09%
2018/07/13	10	13.00	0	0.00	13.05	10	2,171	0.46%
2018/07/12	0	0.00	4	13.10	13.10	-4	2,185	-0.18%
2018/07/11	22	13.10	0	0.00	13.05	22	2,228	0.99%
2018/07/10	0	0.00	10	13.25	13.35	-10	2,232	-0.45%
2018/07/09	1	13.50	0	0.00	13.45	1	2,225	0.04%
2018/07/06	12	12.90	122	12.94	12.95	-110	2,171	-5.07%	大賣/鉅額交易
2018/07/05	0	0.00	57	13.13	13.10	-57	2,180	-2.61%
2018/07/04	1	13.25	35	13.20	13.25	-34	2,216	-1.53%
2018/07/03	27	13.32	0	0.00	13.20	27	2,237	1.21%
2018/07/02	8	13.56	0	0.00	13.50	8	2,239	0.36%
2018/06/29	1	13.75	4	13.80	13.80	-3	2,261	-0.13%
2018/06/28	26	13.83	6	13.82	13.75	20	2,296	0.87%
2018/06/27	3	13.80	0	0.00	13.70	3	2,403	0.12%
2018/06/26	11	13.74	10	13.84	13.70	1	2,494	0.04%
2018/06/25	6	14.24	1	14.20	14.20	5	2,569	0.19%
2018/06/22	26	14.44	1	14.80	14.30	25	2,734	0.91%
2018/06/21	35	14.61	8.5	14.49	14.50	26.5	2,685	0.99%
2018/06/20	12	14.52	13	14.59	14.80	-1	2,664	-0.04%
2018/06/19	10	14.35	0	0.00	14.20	10	2,557	0.39%
2018/06/15	17	14.44	7	14.40	14.55	10	2,540	0.39%
2018/06/14	30	14.31	5	14.40	14.55	25	2,458	1.02%
2018/06/13	126	14.27	133	14.32	14.55	-7	2,392	-0.29%	大買/大賣/
2018/06/12	3	13.60	6	13.65	13.90	-3	2,280	-0.13%
2018/06/11	26	13.50	1	13.60	13.45	25	2,235	1.12%
2018/06/08	6	13.65	2	13.65	13.70	4	2,222	0.18%
2018/06/07	10	13.98	43	13.64	13.80	-33	2,210	-1.49%
2018/06/06	6	13.35	10	13.40	13.35	-4	2,111	-0.19%
2018/06/05	12	13.30	11	13.35	13.30	1	2,104	0.05%
2018/06/04	5	13.35	16	13.46	13.45	-11	2,099	-0.52%
2018/06/01	23	13.24	10	13.35	13.35	13	2,079	0.63%
2018/05/31	17	12.75	0.2	12.85	12.85	16.8	1,969	0.86%
2018/05/30	5	12.75	0	0.00	12.80	5	1,967	0.25%
2018/05/29	16	12.85	1	13.00	12.95	15	1,970	0.76%
2018/05/28	21	13.08	1	13.15	12.95	20	1,983	1.01%
2018/05/25	2	13.25	9	13.13	13.10	-7	1,999	-0.35%
2018/05/24	30	12.97	0	0.00	12.95	30	1,996	1.50%
2018/05/23	63	12.94	5	13.03	12.90	58	2,033	2.85%
2018/05/22	0	0.00	10	12.83	12.85	-10	2,038	-0.49%
2018/05/21	4	12.85	2	12.85	12.85	2	2,055	0.10%
2018/05/18	0	0.00	3	12.75	12.70	-3	2,083	-0.14%
2018/05/17	0	0.00	9	12.71	12.65	-9	2,130	-0.42%
2018/05/16	1	12.70	12	12.70	12.60	-11	2,237	-0.49%
2018/05/15	1	12.65	0	0.00	12.65	1	2,305	0.04%
2018/05/14	10	12.80	4	12.80	12.80	6	2,423	0.25%
2018/05/11	4	12.65	4	12.70	12.70	0	2,458	0.00%
2018/05/10	19	12.91	0	0.00	12.75	19	2,472	0.77%
2018/05/09	8	12.80	27	12.80	12.70	-19	2,511	-0.76%
2018/05/08	6	13.00	2	12.95	13.00	4	2,561	0.16%
2018/05/07	0	0.00	1	13.05	13.00	-1	2,706	-0.04%
2018/05/04	9	13.07	0	0.00	13.00	9	2,925	0.31%
2018/05/03	21	13.20	3	13.25	13.10	18	2,946	0.61%
2018/05/02	14	13.47	5	13.24	13.50	9	2,954	0.30%
2018/04/30	3	12.73	20	12.62	12.75	-17	2,940	-0.58%
2018/04/27	1	12.40	3	12.42	12.40	-2	2,948	-0.07%
2018/04/26	38	12.36	6	12.52	12.30	32	2,981	1.07%
2018/04/25	20	12.40	112	12.42	12.50	-92	2,984	-3.08%	大賣/
2018/04/24	4	12.60	1	12.55	12.60	3	3,012	0.10%
2018/04/23	2	12.95	0.1	13.15	13.00	1.9	3,009	0.06%
2018/04/20	0	0.00	3	13.10	13.15	-3	3,013	-0.10%
2018/04/19	15	13.20	10	13.23	13.15	5	3,089	0.16%
2018/04/18	1	12.95	44	13.00	13.00	-43	3,074	-1.40%
2018/04/17	14	13.01	0	0.00	13.05	14	3,080	0.45%
2018/04/16	6	13.56	9	13.57	13.50	-3	3,045	-0.10%
2018/04/13	3	13.72	5	13.80	13.80	-2	3,044	-0.07%
2018/04/12	2.5	13.71	6	13.78	13.75	-3.5	3,069	-0.11%
2018/04/11	0	0.00	3	13.78	13.75	-3	3,077	-0.10%
2018/04/10	9	13.57	0	0.00	13.50	9	3,076	0.29%
2018/04/09	8	13.84	0	0.00	13.85	8	3,056	0.26%
2018/04/03	13	14.05	34	14.09	14.10	-21	3,047	-0.69%
2018/04/02	4	14.21	10	14.20	14.20	-6	3,043	-0.20%
2018/03/31	62	14.08	4	14.08	14.15	58	3,018	1.92%
2018/03/30	35	13.89	52	13.78	13.90	-17	2,986	-0.57%
2018/03/29	57	14.38	11	14.17	14.20	46	2,884	1.59%
2018/03/28	95	14.66	4	14.60	14.60	91	2,794	3.26%
2018/03/27	40	15.29	15.8	15.17	15.05	24.2	2,729	0.89%
2018/03/26	2	15.88	17.3	15.87	15.90	-15.3	2,551	-0.60%
2018/03/23	65	15.95	23	15.85	15.95	42	2,544	1.65%
2018/03/22	11	16.25	20	16.23	16.15	-9	2,518	-0.36%
2018/03/21	8	16.31	0	0.00	16.25	8	2,523	0.32%
2018/03/20	10	16.27	1	16.30	16.40	9	2,531	0.36%
2018/03/19	1	16.35	5	16.35	16.40	-4	2,526	-0.16%
2018/03/16	82	16.39	76	16.35	16.40	6	2,540	0.24%
2018/03/15	6	16.68	1	16.70	16.70	5	2,534	0.20%
2018/03/14	19	16.32	14	16.51	16.60	5	2,653	0.19%
2018/03/12	5	16.55	1	16.50	16.55	4	2,695	0.15%
2018/03/09	2	16.55	6	16.53	16.55	-4	2,735	-0.15%
2018/03/08	36	16.51	0	0.00	16.50	36	2,746	1.31%
2018/03/07	6	16.50	23	16.51	16.50	-17	2,756	-0.62%
2018/03/06	3	16.53	51	16.45	16.55	-48	2,782	-1.72%
2018/03/05	87	16.71	22	16.71	16.65	65	2,770	2.35%
2018/03/02	8	16.94	4	16.88	16.90	4	2,834	0.14%
2018/03/01	14	16.84	1	17.00	16.85	13	2,845	0.46%
2018/02/27	78	17.00	0	0.00	17.00	78	2,872	2.72%
2018/02/26	12	17.20	9	17.26	17.10	3	2,894	0.10%
2018/02/23	39	17.27	4	17.23	17.20	35	2,903	1.21%
2018/02/22	2	17.05	11	17.05	17.10	-9	2,947	-0.31%
2018/02/21	3	16.92	23	16.95	17.00	-20	3,112	-0.64%
2018/02/12	34	16.70	17	16.68	16.70	17	3,148	0.54%
2018/02/09	18	16.76	0	0.00	16.85	18	3,125	0.58%
2018/02/08	72	17.06	37	17.09	17.10	35	3,091	1.13%
2018/02/07	39	16.52	30	16.69	16.60	9	3,009	0.30%
2018/02/06	37	16.16	58.2	15.99	16.10	-21.2	3,026	-0.70%
2018/02/05	32	16.80	12	16.80	16.95	20	2,939	0.68%
2018/02/02	4	17.09	5	17.19	17.10	-1	2,878	-0.03%
2018/02/01	45	17.14	23	17.15	17.05	22	2,879	0.76%
2018/01/31	9	17.22	1	17.25	17.45	8	2,869	0.28%
2018/01/30	74	17.59	111	17.66	17.35	-37	2,835	-1.31%	大賣/
2018/01/29	131	17.46	138	17.43	17.60	-7	2,781	-0.25%	大買/大賣/
2018/01/26	7	16.90	47.3	16.91	16.95	-40.3	2,581	-1.56%
2018/01/25	26	16.82	4	16.89	16.85	22	2,571	0.86%
2018/01/24	18	16.71	5	16.80	16.80	13	2,583	0.50%
2018/01/23	110	16.87	15	16.91	16.85	95	2,568	3.70%	大買/
2018/01/22	6	16.86	69	16.94	16.90	-63	2,557	-2.46%
2018/01/19	1	16.85	1	16.80	16.80	0	2,547	0.00%
2018/01/18	62	16.75	9	16.79	16.80	53	2,544	2.08%
2018/01/17	17	16.84	25	16.87	16.80	-8	2,565	-0.31%
2018/01/16	26	16.65	1	16.65	16.70	25	2,547	0.98%
2018/01/15	40	16.84	27	16.92	16.65	13	2,560	0.51%
2018/01/12	3	16.53	2	16.45	16.50	1	2,547	0.04%
2018/01/11	7.1	16.28	2	16.28	16.25	5.1	2,610	0.20%
2018/01/10	8	16.47	0	0.00	16.45	8	2,622	0.31%
2018/01/09	8.2	16.51	1	16.55	16.55	7.2	2,662	0.27%
2018/01/08	8	16.66	7	16.69	16.65	1	2,706	0.04%
2018/01/05	0	0.00	11	16.51	16.60	-11	2,717	-0.40%
2018/01/04	2.5	16.48	0	0.00	16.50	2.5	2,807	0.09%
2018/01/03	2.5	16.46	4	16.50	16.50	-1.5	3,258	-0.05%
2018/01/02	11	16.50	0	0.00	16.50	11	3,281	0.34%