聯合再生 (3576)-國泰-高雄券商分點個股進出

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
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
3,119張
產業
上市光電類股
945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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	13.1	12.14	0.1	12.15	12.10	13	7,437	0.17%
2024/04/29	4	12.15	3.5	12.20	12.25	0.5	7,445	0.01%
2024/04/26	16.5	11.98	2.7	11.96	12.00	13.9	7,426	0.19%
2024/04/25	21.1	12.10	0.5	12.10	12.05	20.6	7,662	0.27%
2024/04/24	23.2	12.24	1	12.15	12.05	22.2	7,698	0.29%
2024/04/23	26.1	12.10	10	12.10	12.15	16.1	7,667	0.21%
2024/04/22	22.7	12.40	66	12.53	12.20	-43.3	7,631	-0.57%
2024/04/19	38.6	12.30	77.3	12.23	12.00	-38.8	7,542	-0.51%
2024/04/18	23.2	12.23	60	12.33	12.25	-36.8	6,833	-0.54%
2024/04/17	20.9	12.02	13.5	12.05	11.95	7.4	6,668	0.11%
2024/04/16	15.7	11.65	75.3	11.58	11.80	-59.7	6,582	-0.91%
2024/04/15	3.1	12.00	7	11.95	11.90	-3.9	6,527	-0.06%
2024/04/12	22	11.93	16.1	11.88	11.85	5.9	6,419	0.09%
2024/04/11	40.4	12.36	33.2	12.27	12.15	7.2	6,314	0.11%
2024/04/10	23.6	12.23	53.1	12.03	12.50	-29.5	5,971	-0.49%
2024/04/09	3.5	11.44	0	0.00	11.40	3.5	5,575	0.06%
2024/04/08	2.2	11.35	2.6	11.21	11.40	-0.4	5,524	-0.01%
2024/04/03	11	11.28	0	0.00	11.25	11	5,460	0.20%
2024/04/02	24.4	11.42	0	0.00	11.40	24.4	5,472	0.45%
2024/04/01	5.8	11.51	0.2	11.55	11.55	5.6	5,505	0.10%
2024/03/29	25.2	11.67	10	11.72	11.55	15.2	5,513	0.28%
2024/03/28	2.8	11.29	3	11.33	11.40	-0.2	5,385	0.00%
2024/03/27	1.7	11.24	17.4	11.25	11.25	-15.7	5,309	-0.30%
2024/03/26	19.9	11.50	0.5	11.45	11.30	19.4	5,274	0.37%
2024/03/25	1.9	11.64	1.4	11.66	11.55	0.5	5,276	0.01%
2024/03/22	7.7	11.50	9.3	11.45	11.50	-1.6	5,269	-0.03%
2024/03/21	31.2	11.46	3.4	11.24	11.45	27.8	5,203	0.53%
2024/03/20	25.3	11.05	8.2	11.10	10.95	17.1	5,035	0.34%
2024/03/19	3.8	11.34	0.8	11.39	11.25	3	4,959	0.06%
2024/03/18	24.7	11.41	0	0.00	11.50	24.7	4,899	0.50%
2024/03/15	10.6	11.52	5	11.54	11.65	5.7	4,880	0.12%
2024/03/14	4.5	11.76	0.2	11.80	11.80	4.3	4,672	0.09%
2024/03/13	7.3	11.96	7	11.91	11.80	0.3	4,622	0.01%
2024/03/12	7.9	12.14	17.1	12.20	12.10	-9.2	4,585	-0.20%
2024/03/11	2.6	12.33	3	12.30	12.30	-0.4	4,592	-0.01%
2024/03/08	19.7	11.72	14.9	11.80	11.90	4.8	4,587	0.10%
2024/03/07	48.2	11.95	10.6	12.01	11.80	37.5	4,495	0.84%
2024/03/06	4.8	12.07	29.3	12.10	12.10	-24.5	4,423	-0.55%
2024/03/05	7.3	12.11	3.9	12.11	12.05	3.4	4,373	0.08%
2024/03/04	21.6	12.25	1.2	12.28	12.15	20.3	4,335	0.47%
2024/03/01	10.6	12.35	60.7	12.35	12.35	-50.1	4,316	-1.16%
2024/02/29	6	12.13	6.4	12.22	12.40	-0.3	4,294	-0.01%
2024/02/27	44.2	12.18	0	0.00	12.05	44.2	4,267	1.03%
2024/02/26	2.3	12.57	1.2	12.43	12.35	1.1	4,208	0.03%
2024/02/23	23.2	12.42	0.9	12.50	12.25	22.3	4,164	0.53%
2024/02/22	17.7	12.60	2	12.60	12.50	15.7	4,123	0.38%
2024/02/21	5.7	12.81	6.1	12.85	12.80	-0.4	4,167	-0.01%
2024/02/20	16.1	12.81	0	0.00	12.75	16.1	4,135	0.39%
2024/02/19	22.6	13.07	4	13.11	12.95	18.6	4,117	0.45%
2024/02/16	2.7	12.82	12	13.08	13.05	-9.3	4,153	-0.22%
2024/02/15	54.4	12.53	7.5	12.33	12.60	46.9	4,117	1.14%
2024/02/05	17.9	12.83	22.9	12.84	12.85	-4.9	4,082	-0.12%
2024/02/02	6	13.00	6	12.91	12.85	0.1	4,070	0.00%
2024/02/01	9.6	13.08	0	0.00	13.10	9.6	4,055	0.24%
2024/01/31	6.4	12.98	0.3	13.05	12.95	6.1	4,117	0.15%
2024/01/30	17.1	13.01	2.1	13.09	12.95	15	4,121	0.36%
2024/01/29	2.7	13.17	0	0.00	13.10	2.7	4,164	0.07%
2024/01/26	2.4	13.21	1	13.15	13.15	1.4	4,201	0.03%
2024/01/25	3.4	13.26	1	13.25	13.20	2.4	4,229	0.06%
2024/01/24	1.9	13.43	0	0.00	13.40	1.9	4,297	0.04%
2024/01/23	2.6	13.24	0.8	13.28	13.25	1.8	4,765	0.04%
2024/01/22	2.3	13.19	0	0.00	13.20	2.3	5,090	0.05%
2024/01/19	14	13.12	2.9	13.13	13.00	11.1	5,035	0.22%
2024/01/18	37.1	13.40	41.5	13.26	13.25	-4.3	4,714	-0.09%
2024/01/17	22.9	13.56	33	13.57	13.45	-10.1	4,660	-0.22%
2024/01/16	29	13.87	0	0.00	13.85	29	4,581	0.63%
2024/01/15	17.7	14.36	28.1	14.38	14.40	-10.3	4,520	-0.23%
2024/01/12	26.9	13.69	0.9	13.65	13.60	26	4,397	0.59%
2024/01/11	8.6	13.73	5.4	13.73	13.75	3.2	4,373	0.07%
2024/01/10	6	13.76	0	0.00	13.75	6	4,422	0.14%
2024/01/09	4	13.92	20	13.88	13.85	-16	4,479	-0.36%
2024/01/08	35.9	14.21	2.1	14.15	14.10	33.8	4,527	0.75%
2024/01/05	51.6	14.20	0	0.00	14.20	51.6	4,543	1.14%
2024/01/04	3.5	14.28	2	14.30	14.25	1.5	4,527	0.03%
2024/01/03	2.3	14.47	22.2	14.48	14.35	-19.9	4,560	-0.44%
2024/01/02	8.5	14.71	2.9	14.73	14.65	5.6	4,540	0.12%
2023/12/29	0.3	14.75	1.1	14.70	14.70	-0.8	4,607	-0.02%
2023/12/28	0.3	14.62	32	14.62	14.75	-31.7	4,615	-0.69%
2023/12/27	0.4	14.58	74	14.63	14.65	-73.6	4,592	-1.60%
2023/12/26	13.6	14.25	11.3	14.26	14.25	2.3	4,562	0.05%
2023/12/25	5.3	14.16	4	14.10	14.15	1.3	4,559	0.03%
2023/12/22	17.5	14.31	4	14.30	14.30	13.5	4,545	0.30%
2023/12/21	1.5	14.50	0	0.00	14.50	1.5	4,537	0.03%
2023/12/20	3.6	14.51	14.4	14.82	14.60	-10.8	4,546	-0.24%
2023/12/19	83.9	14.34	27	14.45	14.30	56.9	4,499	1.26%
2023/12/18	2.5	14.79	12	14.95	14.80	-9.5	4,488	-0.21%
2023/12/15	7.5	14.78	25.6	14.94	14.70	-18.1	4,513	-0.40%
2023/12/14	19.1	14.84	4.7	15.08	14.65	14.4	4,431	0.33%
2023/12/13	2.4	14.45	3.2	14.43	14.40	-0.8	4,317	-0.02%
2023/12/12	6.7	14.46	4.9	14.51	14.45	1.8	4,348	0.04%
2023/12/11	16.8	14.68	27.3	14.60	14.55	-10.5	4,335	-0.24%
2023/12/08	11.9	14.80	0	0.00	14.80	11.9	4,334	0.27%
2023/12/07	4.9	14.97	2	15.08	14.85	2.9	4,352	0.07%
2023/12/06	3.9	15.09	0	0.00	15.20	3.9	4,387	0.09%
2023/12/05	6.3	15.11	18	15.11	15.20	-11.7	4,337	-0.27%
2023/12/04	3.4	14.76	29	14.79	14.75	-25.6	4,242	-0.60%
2023/12/01	0.8	14.92	0.2	14.90	14.85	0.6	4,213	0.02%
2023/11/30	0.7	14.75	1.2	14.69	14.80	-0.5	4,209	-0.01%
2023/11/29	2.1	14.60	6	14.70	14.70	-3.9	4,206	-0.09%
2023/11/28	5.5	14.75	1.5	14.77	14.60	4	4,219	0.09%
2023/11/27	9.4	14.92	3.1	15.05	14.85	6.3	4,221	0.15%
2023/11/24	15.2	15.00	17	15.02	15.05	-1.8	4,219	-0.04%
2023/11/22	2.5	14.76	0.4	14.75	14.70	2	4,209	0.05%
2023/11/21	7.3	14.57	3	14.50	14.80	4.3	4,215	0.10%
2023/11/20	1.2	14.67	1.9	14.73	14.70	-0.6	4,182	-0.02%
2023/11/17	4.3	14.24	0.5	14.30	14.30	3.8	4,071	0.09%
2023/11/16	1.3	14.20	3.5	14.21	14.30	-2.2	4,116	-0.05%
2023/11/15	2.2	14.10	8	14.07	14.30	-5.8	4,113	-0.14%
2023/11/14	0.3	13.76	8.2	13.75	13.80	-7.8	4,048	-0.19%
2023/11/13	23.3	13.80	1	13.80	13.80	22.3	4,063	0.55%
2023/11/10	3.6	14.22	2	14.20	14.10	1.6	4,086	0.04%
2023/11/09	6.8	14.73	1	14.70	14.55	5.8	4,069	0.14%
2023/11/08	2.1	14.82	2	14.73	14.90	0.1	4,143	0.00%
2023/11/07	6.4	14.68	0	0.00	14.65	6.4	4,120	0.16%
2023/11/06	3.3	14.92	10	14.95	14.90	-6.7	4,187	-0.16%
2023/11/03	3.3	14.70	4	14.70	14.60	-0.7	4,170	-0.02%
2023/11/02	3.6	14.65	1	14.60	14.65	2.6	4,191	0.06%
2023/11/01	15.3	14.80	40	14.72	14.70	-24.7	4,296	-0.58%
2023/10/31	50	15.56	34	15.46	14.90	16	4,304	0.37%
2023/10/30	53.3	15.22	57	15.35	15.40	-3.6	3,904	-0.09%
2023/10/27	3.4	14.00	0	0.00	14.00	3.4	3,577	0.10%
2023/10/26	4.7	13.96	0	0.00	13.95	4.7	3,627	0.13%
2023/10/25	30.3	14.15	0	0.00	14.15	30.3	3,651	0.83%
2023/10/24	1.4	13.85	0	0.00	13.95	1.4	3,686	0.04%
2023/10/23	9.7	13.64	8.1	14.01	13.85	1.6	3,726	0.04%
2023/10/20	2.9	13.81	1	13.85	13.80	1.9	3,726	0.05%
2023/10/19	5.7	14.01	0	0.00	14.10	5.7	3,736	0.15%
2023/10/18	26.1	13.88	3.4	13.78	14.10	22.7	3,926	0.58%
2023/10/17	14.8	13.83	37.8	13.85	13.75	-23	3,902	-0.59%
2023/10/16	4.9	14.06	4.5	14.20	14.00	0.4	3,925	0.01%
2023/10/13	18.1	14.21	0.8	14.35	14.10	17.3	3,909	0.44%
2023/10/12	1.5	14.42	0	0.00	14.35	1.5	3,974	0.04%
2023/10/11	6.9	14.36	1.4	14.41	14.40	5.5	4,101	0.13%
2023/10/06	1.8	14.57	0	0.00	14.55	1.8	4,147	0.04%
2023/10/05	2.7	14.37	3.7	14.41	14.65	-1	4,189	-0.02%
2023/10/04	35.4	14.34	0	0.00	14.25	35.4	4,177	0.85%
2023/10/03	4.1	14.70	0.5	14.75	14.60	3.6	4,336	0.08%
2023/10/02	7.1	14.90	2	15.00	14.85	5.1	4,401	0.12%
2023/09/28	2.4	14.75	0.1	14.80	14.75	2.4	4,446	0.05%
2023/09/27	3.7	14.55	0	0.00	14.60	3.7	4,512	0.08%
2023/09/26	1.7	14.74	1.2	14.67	14.60	0.5	4,555	0.01%
2023/09/25	0.8	14.76	0	0.00	14.85	0.8	4,579	0.02%
2023/09/22	6.4	14.67	0.4	14.80	14.65	6	4,646	0.13%
2023/09/21	13.1	14.66	2.2	14.78	14.60	10.9	4,658	0.23%
2023/09/20	34.3	14.92	2.6	15.09	14.80	31.7	4,742	0.67%
2023/09/19	12.4	15.17	0.2	15.25	15.10	12.2	4,755	0.26%
2023/09/18	1.6	15.35	0.4	15.50	15.30	1.2	4,790	0.02%
2023/09/15	7.5	15.42	10.9	15.44	15.30	-3.4	4,822	-0.07%
2023/09/14	2.5	15.35	1	15.35	15.35	1.5	4,946	0.03%
2023/09/13	21.9	15.19	2.7	15.25	15.25	19.2	5,030	0.38%
2023/09/12	6.3	15.28	9.8	15.26	15.20	-3.5	5,225	-0.07%
2023/09/11	16.6	15.53	10.8	15.53	15.30	5.8	5,420	0.11%
2023/09/08	2.6	15.78	2	15.75	15.70	0.6	5,451	0.01%
2023/09/07	7.2	15.88	3.5	15.91	15.85	3.7	5,672	0.07%
2023/09/06	2.6	16.06	0.5	16.15	15.95	2.1	5,977	0.04%
2023/09/05	7.2	16.14	2.2	16.15	16.15	5	6,021	0.08%
2023/09/04	9.1	16.09	0.5	16.20	16.15	8.6	6,062	0.14%
2023/09/01	4.6	16.28	0.4	16.35	16.20	4.2	6,088	0.07%
2023/08/31	21.5	16.34	2.5	16.32	16.45	18.9	6,112	0.31%
2023/08/30	2.2	16.15	1.1	16.12	16.25	1.1	6,144	0.02%
2023/08/29	6.2	15.90	3.2	16.01	16.05	3	6,195	0.05%
2023/08/28	2.6	15.76	0	0.00	15.75	2.6	6,180	0.04%
2023/08/25	0.9	15.81	0	0.00	15.80	0.9	6,211	0.01%
2023/08/24	1.9	15.88	0.6	15.96	15.80	1.3	6,275	0.02%
2023/08/23	1	15.91	1.1	15.90	15.85	0	6,355	0.00%
2023/08/22	14.9	16.05	2	16.10	15.90	12.9	6,395	0.20%
2023/08/21	0.4	16.38	1	16.35	16.30	-0.6	6,385	-0.01%
2023/08/18	2.5	16.24	0	0.00	16.20	2.5	6,415	0.04%
2023/08/17	1.5	16.24	1	16.30	16.20	0.5	6,474	0.01%
2023/08/16	16.6	15.88	15.4	15.97	16.10	1.2	6,485	0.02%
2023/08/15	4.7	16.32	0	0.00	16.30	4.7	6,500	0.07%
2023/08/14	12.2	16.24	3.4	16.12	16.10	8.8	6,590	0.13%
2023/08/11	1.5	16.67	0.2	16.80	16.60	1.3	6,549	0.02%
2023/08/10	19.7	16.79	71.5	16.56	16.55	-51.8	6,538	-0.79%
2023/08/09	10.9	16.92	103.1	16.85	17.00	-92.2	6,558	-1.41%	大賣/
2023/08/08	50.8	17.29	6.1	17.29	17.00	44.7	6,657	0.67%
2023/08/07	13.1	17.07	66	17.00	17.20	-52.9	6,687	-0.79%
2023/08/04	36.4	17.43	2.1	17.36	17.30	34.3	6,604	0.52%
2023/08/02	7.6	17.64	1	17.65	17.60	6.6	6,725	0.10%
2023/08/01	2.9	17.86	1	17.80	17.75	1.9	6,678	0.03%
2023/07/31	9.8	17.86	3.1	17.87	17.80	6.7	6,789	0.10%
2023/07/28	9.4	17.97	1	18.00	17.90	8.4	6,790	0.12%
2023/07/27	2.3	18.00	3	17.95	18.00	-0.7	6,788	-0.01%
2023/07/26	8.4	17.97	3.4	17.96	17.95	5	6,820	0.07%
2023/07/25	6.8	18.08	14.6	18.15	18.05	-7.8	6,812	-0.11%
2023/07/24	6.9	18.10	1	17.95	18.10	5.9	6,828	0.09%
2023/07/21	6.6	18.19	0.9	18.15	18.60	5.7	6,811	0.08%
2023/07/20	0.9	18.22	4	18.25	18.15	-3.1	6,725	-0.05%
2023/07/19	21	18.23	1.6	18.39	18.05	19.4	6,766	0.29%
2023/07/18	0.9	18.55	5	18.65	18.55	-4.1	7,129	-0.06%
2023/07/17	4	18.08	23.8	18.47	18.55	-19.8	7,515	-0.26%
2023/07/14	12.5	17.92	11.9	17.82	17.95	0.6	8,323	0.01%
2023/07/13	24.2	18.16	2	18.10	18.00	22.2	8,462	0.26%
2023/07/12	7.3	18.29	2.5	18.36	18.25	4.8	8,462	0.06%
2023/07/11	23.2	18.31	2	18.30	18.25	21.2	8,552	0.25%
2023/07/10	29.1	18.37	6.6	18.35	18.25	22.5	9,092	0.25%
2023/07/07	6.9	18.88	5	18.85	18.90	1.9	9,047	0.02%
2023/07/06	5	19.13	8	19.00	19.00	-3	9,020	-0.03%
2023/07/05	2.5	19.21	0	0.00	19.15	2.5	8,991	0.03%
2023/07/04	4.7	19.31	3	19.40	19.25	1.7	8,977	0.02%
2023/07/03	1.4	19.56	0	0.00	19.45	1.4	8,963	0.02%
2023/06/30	5.7	19.51	4.5	19.60	19.60	1.2	8,956	0.01%
2023/06/29	2.2	19.31	0.3	19.40	19.30	1.9	8,985	0.02%
2023/06/28	25.2	19.49	1	19.40	19.25	24.2	8,986	0.27%
2023/06/27	4.6	19.35	2	19.37	19.30	2.6	8,911	0.03%
2023/06/26	4.5	19.24	11.9	19.21	19.20	-7.4	9,037	-0.08%
2023/06/21	3.5	19.32	1	19.40	19.40	2.5	9,039	0.03%
2023/06/20	44.8	19.35	6.5	19.35	19.30	38.3	9,105	0.42%
2023/06/19	12.4	19.25	0.6	19.30	19.15	11.8	9,048	0.13%
2023/06/16	62.4	19.19	20.2	19.31	19.55	42.2	9,125	0.46%
2023/06/15	50.3	18.86	155.6	18.85	18.80	-105.3	9,265	-1.14%	大賣/鉅額交易
2023/06/14	35.6	19.11	3.2	19.18	19.05	32.5	9,371	0.35%
2023/06/13	33.6	19.11	37.5	19.07	19.10	-3.9	9,407	-0.04%
2023/06/12	19.3	19.44	59	19.44	19.40	-39.6	9,322	-0.43%
2023/06/09	2.3	20.15	11	20.25	20.25	-8.7	9,136	-0.10%
2023/06/08	7.5	20.20	3	20.15	20.15	4.5	9,162	0.05%
2023/06/07	3.3	20.25	1.3	20.25	20.25	2	9,243	0.02%
2023/06/06	3.3	20.20	17	20.19	20.20	-13.7	9,301	-0.15%
2023/06/05	7.4	20.20	0	0.00	20.20	7.4	9,322	0.08%
2023/06/02	3.7	20.10	3.3	20.13	20.10	0.4	9,353	0.00%
2023/06/01	4.8	20.08	3	20.07	20.05	1.8	9,371	0.02%
2023/05/31	11.1	20.16	5	20.17	20.15	6.1	9,366	0.06%
2023/05/30	14.9	20.15	66	20.05	20.05	-51.1	9,329	-0.55%
2023/05/29	0.6	20.39	5	20.37	20.30	-4.4	9,288	-0.05%
2023/05/26	6.3	20.07	3	20.05	20.00	3.3	9,235	0.04%
2023/05/25	0.5	20.22	3.2	20.24	20.10	-2.7	9,229	-0.03%
2023/05/24	1.5	20.27	0	20.40	20.40	1.4	9,229	0.02%
2023/05/23	16.2	20.15	19.2	20.14	20.30	-3	9,225	-0.03%
2023/05/22	6.5	20.05	1	20.15	20.00	5.5	9,203	0.06%
2023/05/19	4.6	20.03	17.2	20.03	20.00	-12.6	9,195	-0.14%
2023/05/18	28.5	20.10	7.1	20.16	20.05	21.4	9,159	0.23%
2023/05/17	1.4	20.31	66.1	20.44	20.30	-64.7	9,077	-0.71%
2023/05/16	3.2	20.30	3.1	20.27	20.30	0.1	9,031	0.00%
2023/05/15	24.2	20.20	23	20.30	20.20	1.2	9,009	0.01%
2023/05/12	61.2	19.91	13	19.87	20.00	48.2	8,930	0.54%
2023/05/11	15.4	20.15	53	20.10	20.15	-37.6	8,805	-0.43%
2023/05/10	50.1	20.30	1.7	20.44	20.35	48.4	8,752	0.55%
2023/05/09	87.4	20.30	14	20.32	20.35	73.4	8,722	0.84%
2023/05/08	32.2	20.61	5	20.82	20.60	27.2	8,575	0.32%
2023/05/05	13.3	20.97	1	21.25	20.75	12.3	8,627	0.14%
2023/05/04	1.2	20.86	0	20.75	21.05	1.2	8,565	0.01%
2023/05/03	2.6	20.79	14	20.80	20.75	-11.4	8,616	-0.13%
2023/05/02	3	20.93	3.4	20.97	20.90	-0.4	8,716	0.00%
2023/04/28	5.2	20.61	30	20.65	20.75	-24.8	8,716	-0.28%
2023/04/27	2	20.62	0	0.00	20.50	2	8,757	0.02%
2023/04/26	3	20.67	0.7	20.55	20.70	2.3	8,742	0.03%
2023/04/25	41.1	20.67	2.4	20.72	20.55	38.7	8,729	0.44%
2023/04/24	36.6	20.85	0	0.00	20.85	36.6	8,652	0.42%
2023/04/21	27.1	20.92	3.7	21.00	20.90	23.4	8,590	0.27%
2023/04/20	17.2	21.76	20.5	21.60	21.45	-3.3	8,196	-0.04%
2023/04/19	67.1	22.38	212.4	22.33	22.35	-145.4	7,784	-1.87%	大賣/鉅額交易
2023/04/18	8.5	21.49	9	21.52	21.35	-0.5	6,902	-0.01%
2023/04/17	11.1	21.30	4.1	21.21	21.15	7	6,677	0.10%
2023/04/14	16	21.31	9	21.37	21.25	7	6,681	0.10%
2023/04/13	71.6	21.66	119.1	21.47	21.55	-47.4	6,602	-0.72%	大賣/
2023/04/12	40	21.14	13	21.20	21.15	27	6,043	0.45%
2023/04/11	1.1	20.90	0	20.85	20.85	1	6,028	0.02%
2023/04/10	3.3	20.94	2	20.95	20.90	1.3	6,042	0.02%
2023/04/07	14.2	21.05	31	21.13	21.05	-16.9	6,071	-0.28%
2023/04/06	1.2	20.90	1.6	20.92	20.95	-0.4	6,067	-0.01%
2023/03/31	2.1	20.97	3	21.03	20.95	-0.9	6,075	-0.01%
2023/03/30	19.1	21.10	17	21.07	21.05	2.1	6,096	0.03%
2023/03/29	21.1	20.80	12.9	20.86	20.85	8.1	6,035	0.13%
2023/03/28	4.1	20.90	3.6	20.92	20.90	0.5	6,130	0.01%
2023/03/27	145.8	21.29	5	21.30	21.10	140.8	6,130	2.30%	大買/鉅額交易
2023/03/24	1	20.90	14	20.93	20.90	-13	6,188	-0.21%
2023/03/23	8	21.05	46	21.05	20.90	-38	6,171	-0.62%
2023/03/22	48.1	21.17	104	21.06	21.05	-55.9	6,162	-0.91%	大賣/
2023/03/21	9.1	21.27	12.3	21.33	21.25	-3.2	6,225	-0.05%
2023/03/20	144.1	21.42	3	21.40	21.35	141.1	6,484	2.18%	大買/鉅額交易
2023/03/17	88	20.75	40	20.94	21.10	48	7,125	0.67%
2023/03/16	58.5	20.36	0.1	20.30	20.35	58.4	6,928	0.84%
2023/03/15	9.1	20.74	26	20.94	20.80	-16.9	6,889	-0.24%
2023/03/14	0.1	20.76	12	20.68	20.60	-11.9	6,847	-0.17%
2023/03/13	19.4	20.40	22	20.32	20.65	-2.6	6,818	-0.04%
2023/03/10	7.9	20.55	14	20.60	20.40	-6.1	6,876	-0.09%
2023/03/09	16.1	20.95	8	20.95	20.80	8.1	6,817	0.12%
2023/03/08	2.2	21.05	11	21.18	21.20	-8.8	6,806	-0.13%
2023/03/07	1.3	21.14	3.1	21.22	21.10	-1.8	6,792	-0.03%
2023/03/06	1	20.95	20	20.96	21.05	-19	6,765	-0.28%
2023/03/03	5.1	20.72	0.1	20.80	20.70	5.1	6,739	0.08%
2023/03/02	12	20.71	0	0.00	20.80	12	6,747	0.18%
2023/03/01	37	20.62	88	20.70	20.60	-51	6,762	-0.75%
2023/02/24	3.2	20.77	14	20.75	20.75	-10.8	6,775	-0.16%
2023/02/23	11.1	20.92	5	20.95	20.85	6.1	6,752	0.09%
2023/02/22	49	20.92	42	20.97	20.95	7	6,783	0.10%
2023/02/21	16.2	21.19	2	21.10	21.10	14.2	6,789	0.21%
2023/02/20	20.5	21.00	1	21.00	21.10	19.5	6,929	0.28%
2023/02/17	3	21.10	6	21.11	21.00	-3	7,000	-0.04%
2023/02/16	5.3	21.00	35.1	21.02	20.95	-29.8	7,008	-0.42%
2023/02/15	17	21.10	5	20.98	20.80	12	7,056	0.17%
2023/02/14	1	20.85	2	20.90	20.85	-1	7,045	-0.01%
2023/02/13	0.1	20.73	1	20.80	20.90	-0.9	7,067	-0.01%
2023/02/10	5	20.87	0	0.00	20.70	5	7,088	0.07%
2023/02/09	2	20.93	0	0.00	20.85	2	7,086	0.03%
2023/02/08	17.1	21.08	11	20.99	20.85	6.1	7,167	0.09%
2023/02/07	1	21.10	12	21.04	21.00	-11	7,134	-0.15%
2023/02/06	5	21.21	12	21.23	21.10	-7	7,125	-0.10%
2023/02/03	0	21.25	16.1	21.30	21.30	-16.1	7,094	-0.23%
2023/02/02	3.1	21.22	1	21.40	21.15	2.1	7,003	0.03%
2023/02/01	2	21.08	17.1	21.20	21.05	-15.1	6,969	-0.22%
2023/01/31	3	21.15	4.1	21.01	21.10	-1.1	6,889	-0.02%
2023/01/30	0	0.00	22	20.77	20.80	-22	6,790	-0.32%
2023/01/17	1	20.50	4	20.45	20.65	-3	6,786	-0.04%
2023/01/16	84.4	20.25	40	20.30	20.25	44.4	6,882	0.65%
2023/01/13	41.5	20.30	41.1	20.34	20.25	0.5	7,182	0.01%
2023/01/12	126	20.51	127	20.42	20.40	-1	7,349	-0.01%	大買/大賣/
2023/01/11	32.5	20.60	30	20.65	20.60	2.5	7,478	0.03%
2023/01/10	3.2	20.60	2	20.58	20.55	1.2	7,547	0.02%
2023/01/09	1	20.50	5	20.61	20.60	-4	7,588	-0.05%
2023/01/06	6.1	20.48	0	0.00	20.45	6.1	7,585	0.08%
2023/01/05	14.7	20.61	0	0.00	20.50	14.7	7,693	0.19%
2023/01/04	5.2	20.83	1	20.85	20.75	4.2	7,721	0.05%
2023/01/03	3	20.60	7	20.61	20.60	-4	7,688	-0.05%
2022/12/30	6.2	20.43	3	20.57	20.65	3.2	7,668	0.04%
2022/12/29	26	20.68	3	20.47	20.40	23	7,669	0.30%
2022/12/28	28.1	20.50	8	20.63	20.55	20.1	7,602	0.26%
2022/12/27	50	20.52	42.8	20.50	20.50	7.2	7,590	0.10%
2022/12/26	0.2	20.70	32	20.75	20.65	-31.8	7,555	-0.42%
2022/12/23	23.4	20.20	20	20.35	20.40	3.4	7,543	0.04%
2022/12/22	1	20.50	18.2	20.47	20.55	-17.2	7,548	-0.23%
2022/12/21	31.3	20.48	0	0.00	20.30	31.3	7,578	0.41%
2022/12/20	29.5	20.46	0	0.00	20.30	29.5	7,580	0.39%
2022/12/19	3.3	20.67	0	20.80	20.65	3.3	7,547	0.04%
2022/12/16	9.2	20.91	22	21.00	20.75	-12.8	7,550	-0.17%
2022/12/15	1	21.05	15.8	21.11	21.10	-14.8	7,388	-0.20%
2022/12/14	5.1	21.08	7	21.11	21.10	-1.9	7,424	-0.03%
2022/12/13	54	21.10	10	21.13	21.00	44	7,418	0.59%
2022/12/12	64.1	21.65	9.2	21.96	21.40	54.9	7,373	0.74%
2022/12/09	78.2	22.29	109.8	22.43	22.10	-31.6	7,161	-0.44%	大賣/
2022/12/08	7	21.04	9	21.16	21.00	-2	6,265	-0.03%
2022/12/07	9.8	20.73	2	20.70	20.60	7.8	6,208	0.13%
2022/12/06	11.2	21.09	12.1	21.15	20.85	-1	6,176	-0.02%
2022/12/05	2	21.40	0	0.00	21.35	2	6,212	0.03%
2022/12/02	2.3	21.69	19.1	21.58	21.50	-16.8	6,210	-0.27%
2022/12/01	3	21.32	3	21.35	21.40	0	6,124	0.00%
2022/11/30	8	21.15	5	21.17	21.30	3	6,189	0.05%
2022/11/29	3	20.67	2	21.00	21.10	1	6,231	0.02%
2022/11/28	11.1	20.70	1	20.75	20.75	10.1	6,348	0.16%
2022/11/25	5	20.92	1	21.00	20.90	4	6,501	0.06%
2022/11/24	28	21.03	1.6	21.04	21.00	26.4	6,642	0.40%
2022/11/23	1	21.15	0	0.00	21.05	1	7,527	0.01%
2022/11/22	5	21.10	0	0.00	21.10	5	7,803	0.06%
2022/11/21	56.7	21.40	69	21.46	21.45	-12.3	7,891	-0.16%
2022/11/18	37	21.65	36	21.40	21.45	1	7,974	0.01%
2022/11/17	6	21.78	8	21.84	21.80	-2	7,940	-0.03%
2022/11/16	4	21.90	12.7	22.17	21.75	-8.7	7,940	-0.11%
2022/11/15	1	21.65	4	21.81	21.95	-3	7,967	-0.04%
2022/11/14	10	21.50	57.1	21.49	21.50	-47.1	7,942	-0.59%
2022/11/11	0	21.30	0	0.00	21.35	0	7,985	0.00%
2022/11/10	1.1	21.00	1	21.25	20.95	0.1	7,968	0.00%
2022/11/09	7	21.18	1	21.10	21.10	6	8,239	0.07%
2022/11/08	1	21.30	0	0.00	21.15	1	8,384	0.01%
2022/11/07	5	21.35	0	0.00	21.35	5	8,470	0.06%
2022/11/04	8	21.25	28	21.45	21.25	-20	8,553	-0.23%
2022/11/03	11	21.00	5	21.02	21.05	6	8,574	0.07%
2022/11/02	18	21.06	1	21.25	21.05	17	8,870	0.19%
2022/11/01	11	21.21	0	0.00	21.15	11	8,996	0.12%
2022/10/31	2	21.08	0	21.15	21.00	2	9,002	0.02%
2022/10/28	70	21.31	46	20.95	20.90	24	9,022	0.27%
2022/10/27	2	21.48	6	21.53	21.50	-4	9,044	-0.04%
2022/10/26	3	21.47	28	21.48	21.30	-25	9,125	-0.27%
2022/10/25	80	21.74	82	21.48	21.40	-2	9,205	-0.02%
2022/10/24	9	22.16	27.6	22.20	21.95	-18.6	9,308	-0.20%
2022/10/21	4	21.23	38	21.97	22.15	-34	9,173	-0.37%
2022/10/20	171.1	21.57	166	21.56	21.25	5.1	8,860	0.06%	大買/大賣/
2022/10/19	83.8	21.63	11.3	21.71	21.55	72.6	8,679	0.84%
2022/10/18	89.3	20.84	93	20.98	21.25	-3.7	8,573	-0.04%
2022/10/17	44	20.38	66.2	20.79	20.70	-22.2	8,529	-0.26%
2022/10/14	30	20.65	61.4	20.75	20.60	-31.4	8,464	-0.37%
2022/10/13	162.1	20.83	104.1	20.27	20.25	58.1	8,557	0.68%	大買/大賣/
2022/10/12	20	21.38	64	21.59	21.25	-44	8,519	-0.52%
2022/10/11	23.1	21.17	6	21.15	20.90	17.1	8,518	0.20%
2022/10/07	49	21.77	0.1	21.80	21.70	49	8,574	0.57%
2022/10/06	0	21.80	0	0.00	21.75	0	8,604	0.00%
2022/10/05	1	21.80	17	21.80	21.60	-16	8,641	-0.19%
2022/10/04	21	21.63	21.7	21.58	21.45	-0.7	8,716	-0.01%
2022/10/03	16.1	21.25	4	21.46	21.25	12.1	8,958	0.14%
2022/09/30	0	0.00	17.5	21.31	21.55	-17.5	9,061	-0.19%
2022/09/29	1.6	21.14	21	21.30	21.25	-19.4	9,108	-0.21%
2022/09/28	27.1	21.01	5.7	21.09	20.95	21.5	9,233	0.23%
2022/09/27	2	21.47	1	21.60	21.60	1	9,482	0.01%
2022/09/26	0.3	21.75	15	21.96	21.35	-14.7	9,556	-0.15%
2022/09/23	4.2	22.32	3.1	22.20	22.15	1.1	9,608	0.01%
2022/09/22	1	22.60	10.1	22.75	22.65	-9.1	9,675	-0.09%
2022/09/21	14	22.29	6.7	22.30	22.20	7.3	9,687	0.08%
2022/09/20	0	0.00	16.4	23.09	22.75	-16.4	9,734	-0.17%
2022/09/19	18.2	23.05	4	22.88	22.65	14.2	9,927	0.14%
2022/09/16	2.1	22.85	14.1	23.32	23.50	-12	10,095	-0.12%
2022/09/15	1	23.00	10	23.05	22.95	-9	10,004	-0.09%
2022/09/14	4.1	22.62	17.3	22.65	22.90	-13.1	10,093	-0.13%
2022/09/13	5.1	22.81	12	22.70	22.75	-7	10,032	-0.07%
2022/09/12	2	22.95	3.6	22.83	22.85	-1.6	10,040	-0.02%
2022/09/08	7.1	22.43	90	22.26	22.35	-82.9	9,987	-0.83%
2022/09/07	0.1	21.80	12.1	21.83	21.65	-12	9,936	-0.12%
2022/09/06	18	22.01	1	22.30	21.80	17	9,929	0.17%
2022/09/05	20.1	22.59	7	22.69	22.55	13.1	9,851	0.13%
2022/09/02	8.3	23.17	15.9	23.18	23.00	-7.6	9,766	-0.08%
2022/09/01	3.1	23.32	9.7	23.23	23.10	-6.6	9,602	-0.07%
2022/08/31	28.5	23.30	19.5	23.11	23.05	9.1	9,400	0.10%
2022/08/30	75.4	23.45	99.9	23.41	23.20	-24.5	9,233	-0.26%
2022/08/29	66.1	22.91	63.1	22.79	22.80	3	8,396	0.04%
2022/08/26	12.5	22.83	36.3	22.78	22.90	-23.8	8,144	-0.29%
2022/08/25	3.1	22.51	12	22.43	22.60	-8.9	8,004	-0.11%
2022/08/24	6.2	22.09	14.1	22.12	22.10	-7.9	7,927	-0.10%
2022/08/23	0	0.00	28	22.36	22.35	-28	7,909	-0.35%
2022/08/22	49	22.66	39.3	22.61	22.25	9.7	7,874	0.12%
2022/08/19	6.3	22.46	12	22.45	22.50	-5.7	7,674	-0.07%
2022/08/18	18.2	22.57	2	22.43	22.50	16.2	7,580	0.21%
2022/08/17	9	22.37	9	22.34	22.30	0	7,484	0.00%
2022/08/16	32	22.76	51	22.50	22.25	-19	7,429	-0.26%
2022/08/15	22	22.47	16.8	22.48	22.60	5.2	7,156	0.07%
2022/08/12	9	22.14	26.1	22.16	22.15	-17.1	7,003	-0.24%
2022/08/11	68	22.04	6.1	21.98	22.00	62	6,928	0.89%
2022/08/10	7.1	22.04	37	21.91	21.80	-30	6,882	-0.44%
2022/08/09	65.1	22.16	40.2	21.99	21.65	24.9	6,884	0.36%
2022/08/08	1	21.10	11	21.60	21.85	-10	6,599	-0.15%
2022/08/05	6	21.10	8.7	21.13	21.20	-2.7	6,483	-0.04%
2022/08/04	5.2	20.58	1.2	20.80	20.95	4	6,526	0.06%
2022/08/03	2.8	20.67	0	0.00	20.65	2.8	6,619	0.04%
2022/08/02	7	21.01	6	20.87	20.80	1	6,620	0.02%
2022/08/01	10.1	21.75	8.1	21.80	21.65	2	6,688	0.03%
2022/07/29	21	21.33	6.1	21.68	22.00	15	6,639	0.23%
2022/07/28	1.1	21.00	1	20.85	20.90	0.1	6,503	0.00%
2022/07/27	2	20.68	0	0.00	20.70	2	6,492	0.03%
2022/07/26	2.1	20.70	3	20.85	20.65	-0.9	6,518	-0.01%
2022/07/25	5.1	20.88	1	20.95	20.85	4.1	6,520	0.06%
2022/07/22	0	20.90	1.1	20.70	20.70	-1.1	6,528	-0.02%
2022/07/21	2	20.85	7	20.84	20.90	-5	6,639	-0.08%
2022/07/20	5.1	20.93	1.2	20.92	20.80	3.9	6,688	0.06%
2022/07/19	5.1	20.60	22.2	20.69	20.55	-17.1	6,781	-0.25%
2022/07/18	10.3	20.45	172	20.45	20.40	-161.7	7,529	-2.15%	大賣/鉅額交易
2022/07/15	4	20.34	0	0.00	20.40	4	7,732	0.05%
2022/07/14	7	20.27	0	0.00	20.45	7	7,798	0.09%
2022/07/13	2.1	20.82	13	20.82	20.50	-10.9	7,989	-0.14%
2022/07/12	13.2	20.62	11.6	20.57	20.45	1.7	8,358	0.02%
2022/07/11	34.1	21.86	5.1	21.45	21.80	29	8,455	0.34%
2022/07/08	4	22.81	19.6	22.73	22.70	-15.6	8,407	-0.19%
2022/07/07	6	22.20	15	22.40	22.50	-9	8,401	-0.11%
2022/07/06	16.1	22.33	5	22.55	22.10	11.1	8,572	0.13%
2022/07/05	17.6	22.79	16.3	22.73	23.00	1.3	8,882	0.01%
2022/07/04	3.8	22.35	0.5	22.18	22.10	3.3	8,797	0.04%
2022/07/01	3	22.10	10.5	22.41	21.70	-7.5	8,866	-0.08%
2022/06/30	7	22.46	3.1	22.70	22.60	4	9,036	0.04%
2022/06/29	7	22.78	3	22.77	22.75	4	8,969	0.04%
2022/06/28	109	22.94	7.6	22.69	22.75	101.4	9,073	1.12%	大買/鉅額交易
2022/06/27	73.1	22.91	20.1	22.90	22.95	52.9	9,092	0.58%
2022/06/24	18	22.63	37.5	22.53	23.00	-19.5	8,849	-0.22%
2022/06/23	3.1	21.68	5	21.68	21.90	-1.9	8,608	-0.02%
2022/06/22	15.1	22.04	20	21.61	21.50	-4.9	8,572	-0.06%
2022/06/21	0.9	20.85	5	20.95	21.00	-4.1	8,505	-0.05%
2022/06/20	0.2	20.93	9.1	20.91	20.70	-8.9	8,566	-0.10%
2022/06/17	2.2	20.30	10.1	19.90	20.95	-7.9	8,638	-0.09%
2022/06/16	1.1	20.22	0	0.00	20.15	1.1	8,780	0.01%
2022/06/15	1.1	20.41	5	20.51	20.70	-3.9	8,849	-0.04%
2022/06/14	4.3	20.11	5.1	20.25	20.25	-0.8	8,979	-0.01%
2022/06/13	1.2	20.71	6.1	20.77	20.55	-4.9	9,215	-0.05%
2022/06/10	2.1	21.20	0.5	21.32	21.20	1.6	9,392	0.02%
2022/06/09	0.1	21.40	0	0.00	21.45	0.1	9,532	0.00%
2022/06/08	0	21.35	9.5	21.34	21.40	-9.4	9,699	-0.10%
2022/06/07	6.1	21.55	2.1	21.40	21.55	4	10,065	0.04%
2022/06/06	1.4	21.53	2.6	21.52	21.70	-1.2	10,690	-0.01%
2022/06/02	0	21.15	1	21.25	21.15	-1	10,781	-0.01%
2022/06/01	2.8	21.33	2	21.40	21.40	0.8	10,876	0.01%
2022/05/31	0	0.00	3.2	21.31	21.30	-3.2	10,960	-0.03%
2022/05/30	0.4	21.14	0.2	21.05	21.20	0.2	11,135	0.00%
2022/05/27	0.4	21.00	0	0.00	20.95	0.4	11,273	0.00%
2022/05/26	3.2	20.79	6.6	20.92	20.95	-3.4	11,356	-0.03%
2022/05/25	0.1	20.86	0	0.00	20.85	0.1	11,414	0.00%
2022/05/24	0.1	21.18	13	21.18	20.75	-12.9	11,477	-0.11%
2022/05/23	0	0.00	4	21.15	21.30	-4	11,475	-0.03%
2022/05/20	2	21.20	24	21.23	21.05	-22	11,481	-0.19%
2022/05/19	5.4	20.81	5.4	21.00	21.20	-0.1	11,471	0.00%
2022/05/18	3.3	21.10	10	21.19	21.20	-6.7	11,432	-0.06%
2022/05/17	19	21.11	9.3	21.09	21.20	9.7	11,390	0.09%
2022/05/16	4.1	20.66	36	20.77	20.30	-31.9	11,259	-0.28%
2022/05/13	0	0.00	5	20.50	20.50	-5	11,246	-0.04%
2022/05/12	7	20.27	5	19.85	19.85	2	11,241	0.02%
2022/05/11	13.1	20.77	16.3	20.73	20.60	-3.2	11,184	-0.03%
2022/05/10	38.1	19.44	33	19.48	19.70	5.1	11,069	0.05%
2022/05/09	44.6	20.15	0	0.00	19.80	44.6	11,017	0.40%
2022/05/06	23	20.80	1.6	20.82	20.80	21.4	10,871	0.20%
2022/05/05	3.1	21.28	8.7	21.50	21.25	-5.6	10,853	-0.05%
2022/05/04	5.4	21.25	0	0.00	21.10	5.4	10,844	0.05%
2022/05/03	12.1	21.51	18	21.22	21.15	-5.9	10,851	-0.05%
2022/04/29	26.7	21.55	12.5	21.52	21.50	14.2	10,857	0.13%
2022/04/28	3.5	21.46	8.1	21.53	21.50	-4.6	10,878	-0.04%
2022/04/27	81.3	22.05	0	0.00	21.60	81.3	10,817	0.75%
2022/04/26	25	22.78	7.1	22.63	22.60	17.9	10,688	0.17%
2022/04/25	36.4	22.71	13	22.77	22.50	23.4	10,615	0.22%
2022/04/22	25.1	22.69	20.1	22.72	23.25	5	10,400	0.05%
2022/04/21	27.1	23.59	4.3	23.71	23.25	22.8	9,605	0.24%
2022/04/20	24.1	23.89	41.1	23.78	23.80	-17.1	9,366	-0.18%
2022/04/19	48.6	24.21	11.1	24.20	23.95	37.5	9,296	0.40%
2022/04/18	13.5	24.00	61.5	24.26	24.35	-48	9,271	-0.52%
2022/04/15	22.2	23.62	15.2	23.66	23.70	7	8,894	0.08%
2022/04/14	16.1	23.83	3.1	23.62	23.65	13	8,773	0.15%
2022/04/13	11.4	23.48	6	23.35	23.25	5.4	8,661	0.06%
2022/04/12	6.1	23.40	5.2	23.39	23.40	0.9	8,609	0.01%
2022/04/11	66.2	23.95	21.8	23.99	23.90	44.4	8,374	0.53%
2022/04/08	21	23.36	37.5	23.47	23.60	-16.5	7,929	-0.21%
2022/04/07	9.6	23.04	9.1	23.16	22.70	0.5	7,743	0.01%
2022/04/06	2.1	23.69	44.2	23.34	23.70	-42.1	7,665	-0.55%
2022/04/01	3	22.90	16	22.91	22.95	-13	7,409	-0.18%
2022/03/31	21.6	23.12	19.1	23.10	23.00	2.5	7,381	0.03%
2022/03/30	3	22.98	3.1	23.04	22.75	-0.1	7,214	0.00%
2022/03/29	5	22.46	5.3	22.47	22.70	-0.3	7,100	0.00%
2022/03/28	4.1	22.52	3.5	22.49	22.55	0.6	7,122	0.01%
2022/03/25	18.3	22.39	0	0.00	22.30	18.3	7,128	0.26%
2022/03/24	5	22.86	15.1	22.96	22.80	-10.1	7,162	-0.14%
2022/03/23	5.1	22.90	2	22.98	22.70	3.1	7,174	0.04%
2022/03/22	1.8	22.93	39.4	23.04	23.00	-37.6	7,179	-0.52%
2022/03/21	7	22.86	17	22.94	22.75	-10	7,095	-0.14%
2022/03/18	25	22.67	44	22.58	22.50	-19	7,013	-0.27%
2022/03/17	59.1	22.54	4	22.45	22.55	55.1	7,110	0.78%
2022/03/16	14.6	22.08	31.2	22.19	22.75	-16.6	7,231	-0.23%
2022/03/15	14.4	22.15	55	22.18	21.60	-40.6	7,164	-0.57%
2022/03/14	7.6	22.55	4	22.58	22.45	3.6	7,123	0.05%
2022/03/11	13.2	22.65	47.5	22.65	22.90	-34.2	7,050	-0.49%
2022/03/10	64.3	23.05	64.2	23.03	22.95	0	6,979	0.00%
2022/03/09	101.6	23.33	129.7	22.71	23.65	-28.1	6,733	-0.42%	大買/大賣/
2022/03/08	6.1	21.30	68.8	21.48	21.60	-62.7	6,117	-1.02%
2022/03/07	29	20.99	18.3	20.99	21.00	10.7	6,009	0.18%
2022/03/04	15.2	21.79	15	21.70	21.55	0.2	5,982	0.00%
2022/03/03	23.6	22.03	34.6	21.99	22.00	-11.1	6,020	-0.18%
2022/03/02	5.4	21.04	26.2	21.29	21.65	-20.8	5,979	-0.35%
2022/03/01	2.3	20.93	4	20.90	20.90	-1.7	5,906	-0.03%
2022/02/25	24.2	20.02	1	20.30	20.55	23.2	5,923	0.39%
2022/02/24	1.5	20.38	12	20.12	20.05	-10.5	5,960	-0.18%
2022/02/23	0.4	20.15	5	20.15	20.15	-4.6	5,973	-0.08%
2022/02/22	2.2	20.09	11	20.10	20.05	-8.8	6,088	-0.15%
2022/02/21	6.2	20.39	7	20.34	20.35	-0.9	6,341	-0.01%
2022/02/18	2	20.30	1.1	20.40	20.45	0.9	6,469	0.01%
2022/02/17	0	20.35	3	20.48	20.40	-3	6,574	-0.05%
2022/02/16	1.3	20.35	14	20.39	20.35	-12.7	6,712	-0.19%
2022/02/15	0	20.35	1	20.35	20.20	-1	7,106	-0.01%
2022/02/14	5.1	20.32	36	20.35	20.25	-30.9	7,305	-0.42%
2022/02/11	1.1	20.79	20	20.80	20.70	-18.9	7,410	-0.25%
2022/02/10	11	20.94	3.4	20.97	20.90	7.6	7,611	0.10%
2022/02/09	0.1	20.60	21.3	20.77	20.80	-21.2	7,773	-0.27%
2022/02/08	1.1	20.50	0.4	20.50	20.60	0.7	8,048	0.01%
2022/02/07	1.8	20.23	8	20.23	20.20	-6.2	8,608	-0.07%
2022/01/26	13.1	19.82	13.1	19.83	20.00	0	8,921	0.00%
2022/01/25	22.3	20.00	5	19.91	19.85	17.3	9,549	0.18%
2022/01/24	4.4	20.02	2.7	19.95	20.00	1.7	10,844	0.02%
2022/01/21	14.8	20.42	7	20.25	20.30	7.8	11,035	0.07%
2022/01/20	2.4	20.63	5	20.70	20.60	-2.6	11,323	-0.02%
2022/01/19	7.2	20.70	0.1	20.80	20.60	7.1	11,427	0.06%
2022/01/18	5.4	20.81	0	0.00	20.80	5.4	11,556	0.05%
2022/01/17	0.2	20.90	11	20.82	20.90	-10.8	11,666	-0.09%
2022/01/14	2.4	20.78	9	20.83	20.75	-6.6	11,855	-0.06%
2022/01/13	5.1	21.02	3.3	21.02	21.00	1.8	12,147	0.01%
2022/01/12	32.3	21.31	14.1	21.10	21.05	18.2	12,480	0.15%
2022/01/11	34.3	21.76	36.6	21.72	21.60	-2.3	13,037	-0.02%
2022/01/10	6	21.00	5	21.02	20.90	1	13,003	0.01%
2022/01/07	26	20.80	4	20.89	20.80	22	13,161	0.17%
2022/01/06	12.3	21.38	5.4	21.31	21.05	6.9	13,259	0.05%
2022/01/05	3.6	21.77	8.1	21.77	21.70	-4.4	13,545	-0.03%
2022/01/04	2.7	21.71	11.2	21.84	21.75	-8.5	13,927	-0.06%
2022/01/03	8.2	21.77	1	21.75	21.70	7.2	13,999	0.05%
2021/12/30	1.1	21.85	11.6	21.99	21.85	-10.5	14,030	-0.07%
2021/12/29	14	21.79	35	21.88	22.00	-21	14,026	-0.15%
2021/12/28	51.1	21.83	0.3	21.95	21.75	50.8	13,998	0.36%
2021/12/27	4.2	21.82	49	21.80	21.75	-44.8	14,098	-0.32%
2021/12/24	2	22.00	1.5	21.73	21.70	0.5	14,303	0.00%
2021/12/23	6	21.76	18.9	21.75	21.75	-12.9	14,323	-0.09%
2021/12/22	2.5	21.80	12	21.75	21.70	-9.5	14,361	-0.07%
2021/12/21	11.4	21.71	2	21.70	21.60	9.4	14,393	0.06%
2021/12/20	20	21.98	9	22.02	21.80	11	14,384	0.08%
2021/12/17	3	21.80	1	21.00	21.00	2	14,398	0.01%
2021/12/16	1	21.75	8.7	21.86	21.60	-7.7	14,465	-0.05%
2021/12/15	3.1	21.52	29	21.56	21.40	-25.9	14,447	-0.18%
2021/12/14	7	21.91	17.6	21.88	21.50	-10.6	14,583	-0.07%
2021/12/13	22	22.77	11.1	22.62	22.20	10.9	14,465	0.08%
2021/12/10	69.1	22.61	58	22.63	22.60	11.1	14,295	0.08%
2021/12/09	36.2	21.91	15.9	22.08	22.00	20.3	14,042	0.14%
2021/12/08	25	21.89	27.2	21.45	21.80	-2.2	14,320	-0.02%
2021/12/07	0.1	21.30	13	21.37	21.25	-13	14,167	-0.09%
2021/12/06	4.1	21.23	1.3	21.12	21.30	2.8	14,153	0.02%
2021/12/03	5	21.80	46.3	21.79	21.20	-41.3	14,116	-0.29%
2021/12/02	21.3	20.54	5.1	20.74	20.45	16.2	14,088	0.12%
2021/12/01	46.5	20.99	0.1	21.10	20.90	46.4	14,099	0.33%
2021/11/30	11	21.05	12.9	20.97	21.20	-1.9	14,207	-0.01%
2021/11/29	9.4	20.33	16	20.21	20.45	-6.6	14,247	-0.05%
2021/11/26	11.9	21.15	11	21.24	20.95	0.9	14,258	0.01%
2021/11/25	9.1	21.77	42.2	21.71	21.65	-33.1	14,227	-0.23%
2021/11/24	4	22.05	35	22.04	22.05	-31	14,504	-0.21%
2021/11/23	7	21.86	3.1	21.91	21.70	3.9	14,742	0.03%
2021/11/22	4.1	21.64	20.3	21.44	21.75	-16.2	14,735	-0.11%
2021/11/19	29.2	21.53	14	21.57	21.35	15.2	14,765	0.10%
2021/11/18	49.1	21.91	15.8	21.85	21.75	33.3	14,732	0.23%
2021/11/17	15.1	22.65	6.8	22.57	22.50	8.4	14,670	0.06%
2021/11/16	42	22.66	6.2	22.65	22.50	35.8	14,935	0.24%
2021/11/15	16	22.44	9.1	22.57	22.55	6.9	14,983	0.05%
2021/11/12	57.9	22.24	130.3	22.29	22.25	-72.3	14,932	-0.48%	大賣/
2021/11/11	45	23.48	25.4	23.66	23.15	19.6	14,847	0.13%
2021/11/10	24.5	23.76	7	23.79	23.70	17.5	14,722	0.12%
2021/11/09	24.4	23.89	22.1	23.99	24.10	2.3	14,669	0.02%
2021/11/08	55.2	23.92	74.1	23.97	23.65	-18.9	14,719	-0.13%
2021/11/05	79.6	23.68	34.6	23.65	23.65	45.1	14,806	0.30%
2021/11/04	116.5	23.86	50.3	23.97	24.10	66.2	14,682	0.45%	大買/
2021/11/03	55.2	24.77	15	24.68	24.50	40.2	14,380	0.28%
2021/11/02	92.4	25.61	50.4	25.80	25.30	42	14,362	0.29%
2021/11/01	67.3	25.54	198	25.58	26.25	-130.7	14,124	-0.93%	大賣/鉅額交易
2021/10/29	19.1	23.25	5.9	23.34	23.90	13.1	13,178	0.10%
2021/10/28	18.4	23.47	34.2	23.57	23.95	-15.8	13,133	-0.12%
2021/10/27	8	22.64	3.2	22.59	22.75	4.9	13,040	0.04%
2021/10/26	27.3	22.48	108	22.18	22.70	-80.7	13,367	-0.60%	大賣/
2021/10/25	15.1	22.86	7.7	22.74	22.65	7.4	13,637	0.05%
2021/10/22	18.1	22.59	88.9	22.79	22.70	-70.8	14,821	-0.48%
2021/10/21	144.2	23.06	66.6	22.87	22.75	77.6	14,998	0.52%	大買/
2021/10/20	79.9	24.02	61.2	23.84	24.00	18.7	14,928	0.13%
2021/10/19	61.2	23.98	80.9	24.23	24.50	-19.7	14,727	-0.13%
2021/10/18	48	22.96	80.1	22.79	22.90	-32.1	14,316	-0.22%
2021/10/15	30	22.10	30.8	22.22	22.75	-0.8	14,296	-0.01%
2021/10/14	8.9	22.02	23.1	21.95	22.25	-14.2	14,279	-0.10%
2021/10/13	63.5	21.98	78.3	21.95	22.45	-14.8	14,214	-0.10%
2021/10/12	217.3	21.57	67	21.53	21.70	150.3	14,119	1.06%	大買/鉅額交易
2021/10/08	2	20.80	5.6	20.57	20.65	-3.6	13,842	-0.03%
2021/10/07	1.2	20.38	0	0.00	20.40	1.2	13,995	0.01%
2021/10/06	0	0.00	10.5	19.97	20.00	-10.5	14,097	-0.07%
2021/10/05	4.2	19.38	4.6	19.42	19.80	-0.4	14,260	0.00%
2021/10/04	27.1	20.12	14	20.08	19.80	13.1	14,762	0.09%
2021/10/01	16	21.02	18.5	21.34	20.70	-2.5	14,867	-0.02%
2021/09/30	3.2	20.29	5	20.40	20.50	-1.8	14,827	-0.01%
2021/09/29	7.3	20.32	11	20.35	20.25	-3.7	15,146	-0.02%
2021/09/28	17	20.45	8	20.56	20.65	9	15,311	0.06%
2021/09/27	5	20.30	7.9	20.17	20.05	-2.9	15,834	-0.02%
2021/09/24	29.7	19.92	32	20.03	20.20	-2.3	15,996	-0.01%
2021/09/23	47.3	20.41	1.2	20.23	20.20	46.1	16,091	0.29%
2021/09/22	15.1	21.29	2	21.50	21.30	13.1	16,116	0.08%
2021/09/17	47.2	21.83	76.9	21.56	21.95	-29.8	16,284	-0.18%
2021/09/16	2.7	21.08	3	21.03	21.10	-0.3	17,113	0.00%
2021/09/15	8	21.07	8.3	21.19	20.95	-0.3	17,530	0.00%
2021/09/14	2.5	21.04	8.3	21.05	20.90	-5.8	17,821	-0.03%
2021/09/13	82.4	21.71	99.5	21.54	21.10	-17.1	18,404	-0.09%
2021/09/10	2	21.03	1	20.95	20.95	1	18,054	0.01%
2021/09/09	1	21.10	2.1	20.84	20.80	-1.1	18,437	-0.01%
2021/09/08	5.2	20.90	18.4	20.99	20.80	-13.2	18,635	-0.07%
2021/09/07	5	20.91	2	21.40	20.95	3	18,817	0.02%
2021/09/06	0.2	21.30	2.7	21.52	21.30	-2.5	18,900	-0.01%
2021/09/03	22	21.88	43	21.79	22.00	-21	19,051	-0.11%
2021/09/02	7.4	21.60	4	21.51	21.50	3.4	19,175	0.02%
2021/09/01	12.4	21.53	14.2	21.61	21.70	-1.8	19,483	-0.01%
2021/08/31	11.5	21.24	16.1	20.93	21.25	-4.6	19,746	-0.02%
2021/08/30	24.8	21.29	31.8	21.36	21.15	-7.1	19,886	-0.04%
2021/08/27	57.6	20.90	58.8	20.73	20.60	-1.2	19,951	-0.01%
2021/08/26	1.1	20.09	3.6	20.09	20.10	-2.5	20,182	-0.01%
2021/08/25	19.4	20.03	25.8	20.13	20.10	-6.3	20,469	-0.03%
2021/08/24	13.1	19.72	4.6	20.06	19.70	8.5	20,664	0.04%
2021/08/23	15	20.36	31	20.28	20.15	-16	21,296	-0.08%
2021/08/20	42.3	20.25	51.7	20.28	20.00	-9.4	21,859	-0.04%
2021/08/19	35.4	19.77	46.1	19.80	19.45	-10.7	22,019	-0.05%
2021/08/18	27.6	19.50	8.7	19.51	19.45	19	22,648	0.08%
2021/08/17	62.4	19.68	38.1	19.59	19.45	24.2	23,665	0.10%
2021/08/16	15.7	18.95	30.4	19.12	18.80	-14.7	24,013	-0.06%
2021/08/13	12.4	19.08	2.6	19.06	18.90	9.8	24,958	0.04%
2021/08/12	33.5	18.84	40.9	18.97	19.15	-7.4	25,406	-0.03%
2021/08/11	9.4	19.66	30.6	19.34	18.95	-21.2	25,631	-0.08%
2021/08/10	17.7	20.48	152.1	20.64	20.10	-134.5	26,145	-0.51%	大賣/鉅額交易
2021/08/09	41	21.85	140.7	21.62	20.65	-99.7	27,431	-0.36%	大賣/
2021/07/28	47.7	12.11	27.2	12.24	12.10	20.5	27,456	0.07%
2021/07/27	40.4	12.53	60.1	12.63	12.40	-19.7	28,151	-0.07%
2021/07/26	20	12.68	126.1	12.68	12.60	-106.1	28,317	-0.37%	大賣/鉅額交易
2021/07/23	98.8	12.40	3	12.50	12.40	95.8	28,410	0.34%
2021/07/22	26.2	12.43	15	12.55	12.45	11.2	28,583	0.04%
2021/07/21	176.4	12.72	32.2	12.77	12.55	144.2	28,801	0.50%	大買/鉅額交易
2021/07/20	44.2	12.93	31.2	12.95	13.00	12.9	28,874	0.04%
2021/07/19	95.6	13.24	109	13.19	13.35	-13.4	28,958	-0.05%	大賣/
2021/07/16	24.2	12.77	79.5	12.91	12.60	-55.3	28,507	-0.19%
2021/07/15	9.2	12.67	139.1	12.60	12.65	-129.9	28,607	-0.45%	大賣/鉅額交易
2021/07/14	8.1	12.45	47	12.51	12.45	-38.9	28,957	-0.13%
2021/07/13	65.8	12.55	10	12.70	12.40	55.8	29,463	0.19%
2021/07/12	31.2	12.75	32	12.80	12.70	-0.8	29,746	0.00%
2021/07/09	27.2	12.84	26	12.89	12.75	1.2	30,041	0.00%
2021/07/08	84	12.79	43.4	12.94	12.85	40.6	31,265	0.13%
2021/07/07	51.3	12.80	8	12.81	12.75	43.3	33,726	0.13%
2021/07/06	42.2	12.96	9	13.02	12.90	33.2	34,134	0.10%
2021/07/05	23.1	13.07	40.5	13.11	13.05	-17.4	35,163	-0.05%
2021/07/02	15.1	13.01	19	13.00	12.95	-4	37,081	-0.01%
2021/07/01	91.6	13.01	4	13.10	12.95	87.6	38,048	0.23%
2021/06/30	66	13.45	96	13.35	13.10	-30	38,615	-0.08%
2021/06/29	42.3	12.99	9.1	13.03	12.95	33.2	38,627	0.09%
2021/06/28	48.3	13.04	133	13.00	13.00	-84.7	39,619	-0.21%	大賣/
2021/06/25	81.1	13.26	219	13.37	13.15	-137.9	41,277	-0.33%	大賣/鉅額交易
2021/06/24	128	13.33	30.2	13.39	13.35	97.8	46,633	0.21%	大買/
2021/06/23	146	13.36	175	13.37	13.25	-29	48,348	-0.06%	大買/大賣/
2021/06/22	60	12.93	18	12.99	12.85	42	49,317	0.09%
2021/06/21	50.7	12.99	23.5	13.01	12.90	27.2	50,384	0.05%
2021/06/18	155	13.30	27	13.32	13.20	128	52,619	0.24%	大買/鉅額交易
2021/06/17	26	13.38	11	13.42	13.45	15	55,476	0.03%
2021/06/16	384	13.75	231.4	13.80	13.40	152.6	57,902	0.26%	大買/大賣/鉅額交易
2021/06/15	26	13.40	63	13.37	13.30	-37	61,608	-0.06%
2021/06/11	96.2	13.27	11.2	13.40	13.25	85	62,783	0.14%
2021/06/10	19.6	13.35	107	13.48	13.65	-87.4	63,293	-0.14%	大賣/
2021/06/09	20	13.02	17	13.08	12.95	2.9	64,252	0.00%
2021/06/08	37.5	13.25	190.3	13.32	13.15	-152.8	65,219	-0.23%	大賣/鉅額交易
2021/06/07	155.7	12.91	8.2	12.87	12.90	147.5	65,302	0.23%	大買/鉅額交易
2021/06/04	39.7	13.12	107	13.06	13.00	-67.3	65,818	-0.10%	大賣/
2021/06/03	37.7	13.39	15	13.51	13.30	22.7	65,757	0.03%
2021/06/02	23.2	13.52	55.2	13.64	13.45	-32	65,797	-0.05%
2021/06/01	117.3	13.60	44	13.62	13.60	73.3	65,993	0.11%	大買/
2021/05/31	112.9	13.53	152	13.55	13.40	-39.1	66,043	-0.06%	大買/大賣/
2021/05/28	83.7	13.68	60	13.76	13.60	23.7	65,988	0.04%
2021/05/27	4.1	13.39	37	13.54	13.65	-32.9	65,984	-0.05%
2021/05/26	110.1	13.64	73	13.54	13.40	37.1	66,030	0.06%	大買/
2021/05/25	162.9	13.41	47.3	13.48	13.30	115.6	65,939	0.18%	大買/鉅額交易
2021/05/24	40.2	13.08	84.3	13.09	13.20	-44.1	66,362	-0.07%
2021/05/21	23	12.75	189	12.73	12.80	-166	66,382	-0.25%	大賣/鉅額交易
2021/05/20	178.9	13.17	90.8	12.73	12.55	88.2	66,641	0.13%	大買/
2021/05/19	153.2	13.11	79	13.21	13.40	74.2	66,342	0.11%	大買/
2021/05/18	51.6	12.35	57.3	12.47	12.70	-5.8	65,850	-0.01%
2021/05/17	79.1	11.90	73	11.91	11.75	6.1	65,680	0.01%
2021/05/14	153.2	13.14	171	12.88	13.00	-17.9	65,123	-0.03%	大買/大賣/
2021/05/13	101.7	12.39	17.1	12.34	12.10	84.6	64,231	0.13%	大買/
2021/05/12	135.5	12.68	197.5	12.65	12.40	-62	64,160	-0.10%	大買/大賣/
2021/05/11	126.4	13.78	49.4	13.64	13.50	77.1	63,454	0.12%	大買/
2021/05/10	65.5	14.35	206	14.33	14.40	-140.6	63,375	-0.22%	大賣/鉅額交易
2021/05/07	223.2	14.43	115	14.41	14.30	108.2	63,217	0.17%	大買/大賣/鉅額交易
2021/05/06	147.4	14.20	118.3	14.23	14.55	29.1	62,680	0.05%	大買/大賣/
2021/05/05	23.3	13.33	15.2	13.32	13.25	8.1	61,359	0.01%
2021/05/04	138.1	13.04	88.8	13.36	13.15	49.4	61,278	0.08%	大買/
2021/05/03	84.2	14.41	53	14.42	14.00	31.2	60,540	0.05%
2021/04/29	94.9	14.36	222	14.34	14.25	-127.1	60,757	-0.21%	大賣/鉅額交易
2021/04/28	56.4	14.66	39.1	14.61	14.50	17.3	60,830	0.03%
2021/04/27	70.4	14.87	90.2	14.87	14.75	-19.9	61,046	-0.03%
2021/04/26	63.9	14.88	65.9	14.85	14.85	-2	60,973	0.00%
2021/04/23	51.6	14.62	49.8	14.74	14.90	1.9	60,792	0.00%
2021/04/22	155.2	14.78	301.4	14.77	14.40	-146.2	60,614	-0.24%	大買/大賣/鉅額交易
2021/04/21	102.4	14.95	340.3	15.00	14.90	-237.9	60,059	-0.40%	大買/大賣/鉅額交易
2021/04/20	275.1	15.14	97.1	15.12	14.95	178	59,827	0.30%	大買/鉅額交易
2021/04/19	240.8	14.90	246	15.00	14.95	-5.2	59,494	-0.01%	大買/大賣/
2021/04/16	71.2	15.28	67	15.23	15.10	4.2	59,039	0.01%
2021/04/15	74.8	15.09	29.2	15.16	15.05	45.6	58,982	0.08%
2021/04/14	246.1	15.45	160	15.00	15.00	86	59,619	0.14%	大買/大賣/
2021/04/13	299.3	16.21	292.2	16.17	15.65	7.1	58,650	0.01%	大買/大賣/
2021/04/12	220.3	15.64	182.1	15.65	15.65	38.2	56,342	0.07%	大買/大賣/
2021/04/09	231.5	15.63	185.5	15.61	15.55	46	55,864	0.08%	大買/大賣/
2021/04/08	306.2	15.75	238.2	15.71	15.80	67.9	54,943	0.12%	大買/大賣/
2021/04/07	136.3	14.98	164.9	14.97	15.05	-28.7	53,203	-0.05%	大買/大賣/
2021/04/06	70.6	14.70	68.5	14.73	14.60	2.1	52,725	0.00%
2021/04/01	56.3	14.90	142.3	14.94	14.85	-86.1	52,211	-0.16%	大賣/
2021/03/31	208.6	15.13	304.2	14.97	15.00	-95.6	51,958	-0.18%	大買/大賣/
2021/03/30	334.5	14.82	88.1	14.75	14.65	246.4	51,394	0.48%	大買/鉅額交易
2021/03/29	894.2	14.85	572	14.72	15.00	322.3	50,677	0.64%	大買/大賣/鉅額交易
2021/03/26	262.9	14.99	238.1	15.02	14.95	24.8	45,300	0.05%	大買/大賣/
2021/03/25	280.3	17.09	105	17.13	16.60	175.3	43,643	0.40%	大買/大賣/鉅額交易
2021/03/24	282.7	17.49	95.8	17.36	17.40	186.8	42,336	0.44%	大買/鉅額交易
2021/03/23	365.3	17.94	455.2	17.80	17.40	-89.9	41,295	-0.22%	大買/大賣/
2021/03/22	257.6	18.11	345	18.17	18.20	-87.5	39,032	-0.22%	大買/大賣/
2021/03/19	270.4	16.72	337.6	16.74	17.20	-67.1	36,232	-0.19%	大買/大賣/
2021/03/18	374.8	16.71	433.1	16.70	16.75	-58.3	33,893	-0.17%	大買/大賣/
2021/03/17	228	15.60	309.6	15.44	15.60	-81.6	29,773	-0.27%	大買/大賣/
2021/03/16	137.3	15.10	128	15.13	15.10	9.3	28,731	0.03%	大買/大賣/
2021/03/15	215	15.23	153	15.15	15.10	62	28,737	0.22%	大買/大賣/
2021/03/12	191	14.51	178	14.56	14.50	13	27,446	0.05%	大買/大賣/
2021/03/11	40	14.19	13.2	14.25	14.30	26.9	26,865	0.10%
2021/03/10	64.1	14.27	31.5	14.30	14.20	32.7	26,788	0.12%
2021/03/09	9.3	13.71	36	13.66	13.70	-26.7	26,523	-0.10%
2021/03/08	18.2	13.84	6	13.88	13.70	12.2	26,742	0.05%
2021/03/05	36.3	13.96	39	13.86	13.80	-2.7	26,823	-0.01%
2021/03/04	27	14.27	7	14.36	14.20	20	26,777	0.07%
2021/03/03	69.1	14.34	30	14.31	14.20	39.1	26,723	0.15%
2021/03/02	26.4	14.34	18	14.36	14.05	8.4	26,836	0.03%
2021/02/26	4.6	14.03	27.5	14.10	14.15	-22.9	27,164	-0.08%
2021/02/25	21.1	14.07	31.6	14.08	14.05	-10.5	27,541	-0.04%
2021/02/24	68.2	14.28	47.2	14.40	14.05	21	27,517	0.08%
2021/02/23	21.1	13.77	37	13.90	13.95	-16	26,909	-0.06%
2021/02/22	25.2	13.82	37	13.86	13.95	-11.8	27,099	-0.04%
2021/02/19	15	13.34	12	13.37	13.35	3	26,952	0.01%
2021/02/18	19.1	13.01	5.5	13.23	13.10	13.6	27,448	0.05%
2021/02/17	8.5	12.75	100.1	12.78	13.00	-91.6	27,595	-0.33%
2021/02/05	4.1	12.37	33	12.42	12.30	-28.9	27,592	-0.10%
2021/02/04	10	12.20	6	12.23	12.30	4	28,656	0.01%
2021/02/03	20.1	12.38	71	12.48	12.30	-50.9	29,210	-0.17%
2021/02/02	9.6	12.16	91	12.00	12.05	-81.5	29,161	-0.28%
2021/02/01	39.1	11.46	146	11.35	11.70	-106.9	29,480	-0.36%	大賣/鉅額交易
2021/01/29	7.4	12.01	40	11.98	11.80	-32.6	30,036	-0.11%
2021/01/28	126.7	12.22	42	12.21	12.15	84.6	31,355	0.27%	大買/
2021/01/27	2.1	12.55	5	12.62	12.55	-2.9	31,782	-0.01%
2021/01/26	28.2	12.64	4	12.69	12.60	24.2	32,323	0.07%
2021/01/25	22.1	12.89	34	13.03	13.00	-11.9	32,974	-0.04%
2021/01/22	139.5	13.05	144.4	12.96	12.85	-4.9	34,069	-0.01%	大買/大賣/
2021/01/21	45.6	12.41	126	12.44	12.20	-80.4	34,596	-0.23%	大賣/
2021/01/20	35.2	12.73	71	12.69	12.55	-35.8	35,871	-0.10%
2021/01/19	80.1	13.44	114.1	13.47	13.35	-34	36,549	-0.09%	大賣/
2021/01/18	51.7	13.25	21.1	13.19	13.10	30.7	37,259	0.08%
2021/01/15	62.3	13.54	47	13.45	13.50	15.3	37,999	0.04%
2021/01/14	67	13.72	43.2	13.82	13.70	23.9	39,228	0.06%
2021/01/13	118	13.70	82	13.72	13.65	36	40,424	0.09%	大買/
2021/01/12	42.6	13.75	22	13.88	13.80	20.6	42,439	0.05%
2021/01/11	31	13.89	29.3	13.91	13.85	1.7	45,040	0.00%
2021/01/08	134.1	14.10	177	14.03	13.90	-42.9	47,679	-0.09%	大買/大賣/
2021/01/07	123	14.45	48.5	14.42	14.20	74.5	52,192	0.14%	大買/
2021/01/06	78	13.93	28	14.14	13.75	50	52,765	0.09%
2021/01/05	64.1	14.32	71.5	14.42	14.25	-7.5	54,081	-0.01%
2021/01/04	20	14.36	46	14.33	14.20	-26	56,490	-0.05%
2020/12/31	36.1	14.41	58	14.51	14.25	-22	56,918	-0.04%
2020/12/30	42.9	14.43	33	14.44	14.50	9.9	57,137	0.02%
2020/12/29	53.4	14.36	42	14.39	14.20	11.3	57,549	0.02%
2020/12/28	17.2	13.93	17.1	13.99	13.90	0.1	57,198	0.00%
2020/12/25	38.3	14.16	4	14.23	14.05	34.3	57,511	0.06%
2020/12/24	43.1	14.40	91.1	14.33	14.30	-48	57,482	-0.08%
2020/12/23	166.1	14.23	174	14.24	14.25	-7.9	57,179	-0.01%	大買/大賣/
2020/12/22	39.2	13.71	67.1	13.83	13.50	-27.9	57,318	-0.05%
2020/12/21	46.5	13.75	45	13.82	13.75	1.5	58,846	0.00%
2020/12/18	21.2	13.93	114	13.92	13.90	-92.8	60,344	-0.15%	大賣/
2020/12/17	44.1	13.99	120	13.96	13.95	-76	60,371	-0.13%	大賣/
2020/12/16	54.1	14.18	169	14.12	14.10	-114.9	60,417	-0.19%	大賣/鉅額交易
2020/12/15	126	14.24	52	14.19	14.00	74	60,529	0.12%	大買/
2020/12/14	33.2	14.20	35	14.09	14.20	-1.8	60,559	0.00%
2020/12/11	119.4	14.30	34	14.32	14.20	85.4	60,646	0.14%	大買/
2020/12/10	125	14.85	48	14.84	14.65	77	60,489	0.13%	大買/
2020/12/09	79.3	15.10	166	15.14	15.05	-86.7	60,467	-0.14%	大賣/
2020/12/08	31	14.72	56	14.74	14.60	-25	60,282	-0.04%
2020/12/07	73.5	14.41	164	14.61	14.60	-90.5	60,792	-0.15%	大賣/
2020/12/04	151.1	14.43	95.5	14.54	14.45	55.5	61,275	0.09%	大買/
2020/12/03	87	14.91	184	14.92	14.65	-97	61,855	-0.16%	大賣/
2020/12/02	167.1	14.62	96	14.62	14.60	71.2	62,700	0.11%	大買/
2020/12/01	63.6	14.80	32.3	14.73	14.85	31.2	64,275	0.05%
2020/11/30	33	14.98	25.5	14.99	14.85	7.5	66,002	0.01%
2020/11/27	25.5	14.85	67.5	14.84	14.75	-42	67,536	-0.06%
2020/11/26	67.6	14.92	126.4	14.91	14.80	-58.9	68,433	-0.09%	大賣/
2020/11/25	125.8	15.17	79	15.23	15.10	46.8	69,254	0.07%	大買/
2020/11/24	116.2	14.87	75.1	14.87	15.00	41.1	69,273	0.06%	大買/
2020/11/23	31.1	14.57	7	14.64	14.60	24.1	69,154	0.03%
2020/11/20	68.7	14.80	71.4	14.73	14.60	-2.7	69,685	0.00%
2020/11/19	21	14.67	54	14.75	14.55	-33	70,438	-0.05%
2020/11/18	59.5	14.42	22	14.43	14.35	37.5	70,347	0.05%
2020/11/17	61.5	14.60	99	14.48	14.60	-37.5	70,759	-0.05%
2020/11/16	59.2	14.01	33.7	14.14	13.95	25.5	71,329	0.04%
2020/11/13	42.5	14.24	32.6	14.24	14.20	9.9	72,394	0.01%
2020/11/12	189.3	14.13	188	14.10	14.35	1.3	73,439	0.00%	大買/大賣/
2020/11/11	138.6	14.69	93	14.73	14.55	45.6	74,632	0.06%	大買/
2020/11/10	39.6	15.17	36	15.13	15.00	3.6	75,786	0.00%
2020/11/09	40.6	15.49	41.2	15.50	15.35	-0.6	76,049	0.00%
2020/11/06	163.6	15.57	304	15.38	15.30	-140.4	76,588	-0.18%	大買/大賣/鉅額交易
2020/11/05	419.2	15.98	139.1	15.77	15.95	280.2	77,302	0.36%	大買/大賣/鉅額交易
2020/11/04	53.5	14.91	70	14.85	14.90	-16.5	77,017	-0.02%
2020/11/03	38	15.06	18	15.09	15.00	20	76,911	0.03%
2020/11/02	115.9	15.02	114	14.89	14.90	1.9	76,464	0.00%	大買/大賣/
2020/10/30	212.1	15.52	45	15.25	15.15	167.1	75,804	0.22%	大買/鉅額交易
2020/10/29	212.2	15.93	258.8	15.92	15.85	-46.7	74,732	-0.06%	大買/大賣/
2020/10/28	390	16.61	210.4	16.57	16.30	179.6	73,799	0.24%	大買/大賣/鉅額交易
2020/10/27	69.5	16.14	98	16.21	16.15	-28.5	72,319	-0.04%
2020/10/26	75	15.99	104	15.97	15.95	-29	71,786	-0.04%	大賣/
2020/10/23	59	15.82	113	15.85	15.95	-54	71,077	-0.08%	大賣/
2020/10/22	181.5	15.72	124.4	15.74	15.55	57.1	70,517	0.08%	大買/大賣/
2020/10/21	179.1	16.43	96	16.36	16.25	83.1	69,331	0.12%	大買/
2020/10/20	232	16.22	50.6	16.33	16.45	181.4	68,175	0.27%	大買/鉅額交易
2020/10/19	132	15.79	221	15.98	16.40	-89	66,188	-0.13%	大買/大賣/
2020/10/16	240	15.07	217.2	15.00	15.05	22.9	63,540	0.04%	大買/大賣/
2020/10/15	406.1	15.31	212	15.59	15.85	194.1	61,155	0.32%	大買/大賣/鉅額交易
2020/10/14	31	13.97	126.6	14.37	14.50	-95.6	56,636	-0.17%	大賣/
2020/10/13	103.2	12.70	62	12.78	13.20	41.2	56,064	0.07%	大買/
2020/10/12	140	12.71	1,130	12.43	13.10	-990	55,067	-1.80%	大買/大賣/鉅額交易
2020/10/08	19	11.95	256	12.04	12.00	-237	53,557	-0.44%	大賣/鉅額交易
2020/10/07	130.2	12.07	90	11.94	11.95	40.2	54,234	0.07%	大買/
2020/10/06	87	12.01	80	11.97	12.00	7	54,714	0.01%
2020/10/05	80.1	11.65	22	11.63	11.60	58.1	56,866	0.10%
2020/09/30	108	11.76	109	11.69	11.55	-1	57,299	0.00%	大買/大賣/
2020/09/29	21.6	11.28	11	11.47	11.20	10.6	57,565	0.02%
2020/09/28	44.1	11.56	1,194	11.60	11.50	-1,150	57,670	-1.99%	大賣/鉅額交易
2020/09/25	889	12.17	773	11.68	11.65	116	57,635	0.20%	大買/大賣/鉅額交易
2020/09/24	1,005.3	12.19	589	12.27	12.25	416.3	56,922	0.73%	大買/大賣/鉅額交易
2020/09/23	76	11.98	248.1	12.05	12.40	-172.1	55,894	-0.31%	大賣/鉅額交易
2020/09/22	157.1	11.40	159	11.38	11.30	-2	54,508	0.00%	大買/大賣/
2020/09/21	199.1	11.20	18	11.24	11.15	181.1	54,392	0.33%	大買/鉅額交易
2020/09/18	10.1	11.40	50	11.36	11.35	-39.9	54,222	-0.07%
2020/09/17	70	11.35	24	11.36	11.30	46	53,977	0.09%
2020/09/16	24	11.21	44	11.35	11.25	-20	53,746	-0.04%
2020/09/15	25.2	11.50	4	11.39	11.25	21.2	53,477	0.04%
2020/09/14	168.2	11.19	89	11.22	11.15	79.2	53,372	0.15%	大買/
2020/09/11	111	11.48	39.2	11.49	11.45	71.8	52,856	0.14%	大買/
2020/09/10	91.1	11.89	225	12.00	11.80	-133.9	52,236	-0.26%	大賣/鉅額交易
2020/09/09	96	11.30	71	11.76	11.85	25	51,490	0.05%
2020/09/08	103	11.37	2,287	11.30	11.30	-2,184	50,570	-4.32%	大買/大賣/鉅額交易
2020/09/07	130.5	12.03	68.7	12.03	11.80	61.8	49,709	0.12%	大買/
2020/09/04	569.1	12.32	318	12.39	12.25	251.1	48,590	0.52%	大買/大賣/鉅額交易
2020/09/03	234	12.61	106.4	12.78	12.60	127.6	46,756	0.27%	大買/大賣/鉅額交易
2020/09/02	174	12.23	118.3	11.81	12.15	55.7	44,772	0.12%	大買/大賣/
2020/09/01	215	11.48	17	11.57	11.35	198	42,944	0.46%	大買/鉅額交易
2020/08/31	933	11.50	136	11.48	11.55	797	41,831	1.91%	大買/大賣/鉅額交易
2020/08/28	84	11.09	42	11.13	11.05	42	40,636	0.10%
2020/08/27	785.1	11.03	28	11.13	10.80	757.1	40,058	1.89%	大買/鉅額交易
2020/08/26	62	11.06	22	11.17	11.00	40	39,773	0.10%
2020/08/25	37	10.99	69	11.09	11.20	-32	38,973	-0.08%
2020/08/24	1,045.2	10.60	27	10.49	10.45	1,018.2	37,894	2.69%	大買/鉅額交易
2020/08/21	42.2	10.88	682	10.64	10.75	-639.8	37,440	-1.71%	大賣/鉅額交易
2020/08/20	148	10.28	72	10.29	10.90	76	36,676	0.21%	大買/
2020/08/19	114	10.87	249	10.89	10.60	-135	35,257	-0.38%	大買/大賣/鉅額交易
2020/08/18	307	11.32	56	11.40	11.50	251	33,791	0.74%	大買/鉅額交易
2020/08/17	255	11.27	203	11.61	11.55	52	32,466	0.16%	大買/大賣/
2020/08/14	75	10.53	391.5	10.53	10.95	-316.5	30,181	-1.05%	大賣/鉅額交易
2020/08/13	121	10.16	40	10.03	9.96	81	28,324	0.29%	大買/
2020/08/12	1,372	9.66	366.5	9.88	10.20	1,005.5	27,604	3.64%	大買/大賣/鉅額交易
2020/08/11	376	9.71	1,301	9.74	9.51	-925	26,490	-3.49%	大買/大賣/鉅額交易
2020/08/10	88	9.87	250.2	10.01	10.10	-162.2	24,920	-0.65%	大賣/鉅額交易
2020/08/07	80	9.19	102.7	9.20	9.20	-22.7	23,826	-0.10%	大賣/
2020/08/06	101	9.15	32	9.08	9.00	69	23,627	0.29%	大買/
2020/08/05	40	9.11	42	9.16	9.12	-2	23,550	-0.01%
2020/08/04	41	9.01	15	9.03	9.15	26	23,772	0.11%
2020/08/03	255	9.17	19	9.22	9.11	236	24,090	0.98%	大買/鉅額交易
2020/07/31	27	8.99	13	8.97	9.04	14	23,979	0.06%
2020/07/30	188	9.12	24	8.97	9.13	164	23,683	0.69%	大買/鉅額交易
2020/07/29	451	8.48	41	8.46	8.80	410	23,017	1.78%	大買/鉅額交易
2020/07/28	71	8.19	268.2	8.11	8.00	-197.2	22,728	-0.87%	大賣/鉅額交易
2020/07/27	86	8.54	69	8.49	8.40	17	22,354	0.08%
2020/07/24	9	8.90	50	8.84	8.68	-41	22,042	-0.19%
2020/07/23	13.4	8.93	1	8.93	8.90	12.4	21,762	0.06%
2020/07/22	5	9.11	135	9.11	9.07	-130	21,607	-0.60%	大賣/鉅額交易
2020/07/21	35	9.20	96	9.21	9.10	-61	21,425	-0.28%
2020/07/20	43	8.77	60.3	9.00	8.84	-17.3	21,038	-0.08%
2020/07/17	133.6	9.18	85	8.97	9.01	48.6	20,618	0.24%	大買/
2020/07/16	67	9.81	104.5	9.81	9.66	-37.5	19,632	-0.19%	大賣/
2020/07/15	171	10.06	88	10.03	9.84	83.1	18,906	0.44%	大買/
2020/07/14	210	9.96	113	9.99	10.05	97	17,830	0.54%	大買/大賣/
2020/07/13	290	9.41	87	9.37	9.32	203	16,549	1.23%	大買/鉅額交易
2020/07/10	444.3	9.55	525	9.04	9.74	-80.7	15,672	-0.51%	大買/大賣/
2020/07/09	319	8.88	5	8.86	8.88	314	12,720	2.47%	大買/鉅額交易
2020/07/08	659	7.91	27	7.93	8.08	632	12,021	5.26%	大買/鉅額交易
2020/07/07	32	7.35	59	7.26	7.35	-27	11,217	-0.24%
2020/07/06	24	7.39	27	7.48	7.39	-3	10,917	-0.03%
2020/07/03	47	7.48	47	7.35	7.38	0	10,686	0.00%
2020/07/02	36	7.17	39	7.31	7.54	-3	10,187	-0.03%
2020/07/01	69	6.87	9	6.86	6.87	60	9,376	0.64%
2020/06/30	6	6.50	0	0.00	6.54	6	9,059	0.07%
2020/06/29	1	6.20	5	6.37	6.39	-4	8,943	-0.04%
2020/06/24	2	6.19	5	6.20	6.24	-3	8,920	-0.03%
2020/06/23	0	0.00	17	6.33	6.26	-17	9,001	-0.19%
2020/06/22	10	6.33	0	0.00	6.31	10	9,117	0.11%
2020/06/19	13.2	6.47	30	6.44	6.42	-16.8	9,086	-0.18%
2020/06/18	0	0.00	4	6.15	6.16	-4	8,822	-0.05%
2020/06/17	1	6.12	0	0.00	6.13	1	8,850	0.01%
2020/06/16	4	6.15	0	0.00	6.15	4	8,958	0.04%
2020/06/15	7	6.10	0	0.00	6.10	7	9,137	0.08%
2020/06/12	5	6.12	0	6.17	6.17	5	9,149	0.05%
2020/06/11	0.1	6.30	1	6.36	6.35	-0.9	9,143	-0.01%
2020/06/10	1	6.31	21	6.39	6.37	-20	9,062	-0.22%
2020/06/08	1	6.28	0	0.00	6.28	1	9,352	0.01%
2020/06/05	0	0.00	7	6.23	6.25	-7	9,324	-0.08%
2020/06/04	0	0.00	30	6.30	6.20	-30	9,436	-0.32%
2020/06/03	47	6.37	219	6.29	6.26	-172	9,525	-1.81%	大賣/鉅額交易
2020/06/02	46	6.33	41	6.13	6.34	5	9,368	0.05%
2020/06/01	0	0.00	56	6.08	6.03	-56	9,118	-0.61%
2020/05/29	20	6.01	50.1	6.01	5.99	-30.1	9,122	-0.33%
2020/05/28	200	6.03	30.4	6.09	6.01	169.6	9,122	1.86%	大買/鉅額交易
2020/05/27	1.3	6.03	11	6.02	6.05	-9.7	9,196	-0.11%
2020/05/26	1	6.04	44	6.11	6.06	-43	9,306	-0.46%
2020/05/25	0	0.00	1	5.99	5.98	-1	9,276	-0.01%
2020/05/22	1	6.04	5	6.05	6.01	-4	9,303	-0.04%
2020/05/21	157	6.20	39	6.23	6.17	118	9,289	1.27%	大買/鉅額交易
2020/05/20	0	0.00	62	6.00	6.03	-62	9,182	-0.68%
2020/05/19	52	5.98	199	5.97	6.00	-147	9,210	-1.60%	大賣/鉅額交易
2020/05/18	15	5.99	16	6.02	5.93	-1	9,164	-0.01%
2020/05/15	59	6.14	34	5.97	5.95	25	9,153	0.27%
2020/05/14	43	6.09	67	6.06	6.04	-24	9,119	-0.26%
2020/05/13	56.4	6.33	4	6.34	6.26	52.4	8,923	0.59%
2020/05/12	11	5.97	10	5.98	5.92	1	8,665	0.01%
2020/05/11	73	5.96	69	5.98	5.92	4	8,542	0.05%
2020/05/08	78	6.04	12	6.10	6.13	66	8,164	0.81%
2020/05/07	62	5.42	1.2	5.55	5.58	60.8	7,742	0.79%
2020/05/06	5	5.12	3	5.13	5.08	2	7,526	0.03%
2020/05/04	31	5.16	0	0.00	5.10	31	7,527	0.41%
2020/04/30	5	5.26	12	5.27	5.28	-7	7,474	-0.09%
2020/04/28	41	5.09	0	0.00	5.09	41	7,512	0.55%
2020/04/27	1	4.94	0	0.00	5.08	1	7,725	0.01%
2020/04/23	35	4.92	0	0.00	4.94	35	7,797	0.45%
2020/04/22	0	0.00	2	4.96	4.95	-2	7,875	-0.03%
2020/04/21	6	5.08	3	5.05	5.06	3	7,942	0.04%
2020/04/20	10	5.22	0	0.00	5.23	10	7,965	0.13%
2020/04/17	0	0.00	8	5.43	5.22	-8	8,285	-0.10%
2020/04/16	1	5.18	0.4	5.27	5.27	0.6	8,258	0.01%
2020/04/15	1	5.22	7	5.32	5.31	-6	8,294	-0.07%
2020/04/10	0	0.00	1	5.09	5.12	-1	8,443	-0.01%
2020/04/09	3	5.23	0	0.00	5.17	3	8,576	0.03%
2020/04/08	0.1	5.15	2	5.09	5.18	-1.9	8,713	-0.02%
2020/04/06	5	4.86	0	0.00	4.86	5	9,421	0.05%
2020/04/01	3	4.70	0	0.00	4.82	3	9,428	0.03%
2020/03/31	1	4.73	0	0.00	4.73	1	9,385	0.01%
2020/03/30	3.1	4.78	0	0.00	4.85	3.1	9,393	0.03%
2020/03/27	13	5.07	1	5.02	5.04	12	9,365	0.13%
2020/03/26	5.2	5.14	14	5.00	5.14	-8.8	9,345	-0.09%
2020/03/25	4.2	4.74	0	0.00	4.77	4.2	9,561	0.04%
2020/03/24	10.1	4.50	2	4.51	4.48	8.1	9,739	0.08%
2020/03/23	46.1	4.26	21	4.26	4.26	25.1	9,760	0.26%
2020/03/20	3	4.54	40	4.57	4.51	-37	9,751	-0.38%
2020/03/19	224	4.44	15	4.41	4.33	209	9,667	2.16%	大買/鉅額交易
2020/03/18	15	4.90	0	0.00	4.80	15	9,493	0.16%
2020/03/17	2	4.68	1	4.81	4.71	1	9,389	0.01%
2020/03/16	30	5.33	111	5.34	5.01	-81	9,307	-0.87%	大賣/
2020/03/13	72	5.26	193	5.25	5.34	-121	9,188	-1.32%	大賣/鉅額交易
2020/03/12	67	6.01	39	5.88	5.82	28	8,893	0.31%
2020/03/11	9	6.43	10	6.44	6.37	-1	8,735	-0.01%
2020/03/10	38	6.14	1	6.30	6.33	37	8,693	0.43%
2020/03/09	45	6.62	3	6.55	6.46	42	8,566	0.49%
2020/03/06	5.5	6.82	30	6.83	6.83	-24.5	8,446	-0.29%
2020/03/05	4	6.94	8	6.94	6.93	-4	8,499	-0.05%
2020/03/04	17	6.86	0	0.00	6.87	17	8,536	0.20%
2020/03/03	2	6.90	1	6.90	6.91	1	8,797	0.01%
2020/03/02	32	6.82	2	6.81	6.81	30	8,785	0.34%
2020/02/27	26	7.01	36	7.00	6.99	-10	8,683	-0.12%
2020/02/26	5	7.10	10	7.10	7.11	-5	8,540	-0.06%
2020/02/25	22	7.08	25	7.08	7.15	-3	8,513	-0.04%
2020/02/24	13	7.21	2	7.21	7.20	11	8,484	0.13%
2020/02/21	39	7.39	0	0.00	7.31	39	8,435	0.46%
2020/02/20	0	0.00	5	7.43	7.44	-5	8,350	-0.06%
2020/02/19	0	0.00	20	7.38	7.37	-20	8,251	-0.24%
2020/02/18	0	0.00	1	7.37	7.37	-1	8,277	-0.01%
2020/02/17	30	7.33	21	7.39	7.40	9	8,282	0.11%
2020/02/14	5	7.30	12	7.30	7.32	-7	8,191	-0.09%
2020/02/13	34	7.39	15	7.42	7.35	19	8,167	0.23%
2020/02/12	1	7.28	30	7.31	7.29	-29	8,160	-0.36%
2020/02/11	11	7.25	5	7.31	7.32	6	8,162	0.07%
2020/02/10	28	7.19	59	7.19	7.38	-31	8,157	-0.38%
2020/02/07	17	7.19	5	7.25	7.14	12	8,001	0.15%
2020/02/06	5	7.27	0	0.00	7.29	5	7,964	0.06%
2020/02/05	24.5	7.17	0	0.00	7.23	24.5	7,956	0.31%
2020/02/04	2	7.15	70.6	7.14	7.18	-68.6	7,931	-0.86%
2020/02/03	30	6.98	13	7.04	7.07	17	7,923	0.21%
2020/01/31	12.3	7.28	11	7.35	7.32	1.3	7,803	0.02%
2020/01/30	88	7.33	10	7.29	7.16	78	7,748	1.01%
2020/01/20	6.5	7.84	20	7.88	7.83	-13.5	7,508	-0.18%
2020/01/17	10	7.91	2	7.89	7.84	8	7,389	0.11%
2020/01/16	1	7.90	18.4	7.89	7.89	-17.4	7,305	-0.24%
2020/01/15	0	0.00	10	7.86	7.84	-10	7,183	-0.14%
2020/01/14	3	7.83	105	7.79	7.80	-102	7,099	-1.44%	大賣/鉅額交易
2020/01/13	23.7	7.82	723	7.85	7.84	-699.3	6,991	-10.00%	大賣/鉅額交易
2020/01/10	2	7.47	165	7.54	7.54	-163	6,679	-2.44%	大賣/鉅額交易
2020/01/08	15	7.50	24	7.54	7.42	-9	6,775	-0.13%
2020/01/07	10	7.38	0	0.00	7.39	10	6,649	0.15%
2020/01/06	5	7.42	5	7.43	7.44	0	6,583	0.00%
2020/01/03	8	7.54	9	7.58	7.50	-1	6,507	-0.02%
2020/01/02	31	7.68	8	7.70	7.70	23	6,377	0.36%
2019/12/31	23	7.57	33	7.54	7.66	-10	6,164	-0.16%
2019/12/30	91	7.87	24	7.80	7.93	67	5,704	1.17%
2019/12/27	134	7.35	10	7.35	7.36	124	5,293	2.34%	大買/鉅額交易
2019/12/26	129.4	7.39	0.5	7.35	7.39	128.9	5,246	2.46%	大買/鉅額交易
2019/12/25	8	7.45	15	7.41	7.42	-7	5,228	-0.13%
2019/12/24	66	7.33	0	0.00	7.35	66	5,249	1.26%
2019/12/23	128	7.36	7	7.39	7.36	121	5,235	2.31%	大買/鉅額交易
2019/12/20	54	7.64	42	7.58	7.53	12	5,169	0.23%
2019/12/19	2	7.32	24	7.45	7.45	-22	4,809	-0.46%
2019/12/18	36	7.18	6	7.18	7.18	30	4,680	0.64%
2019/12/17	42	7.11	2	7.13	7.14	40	4,623	0.87%
2019/12/16	58	7.10	0	0.00	7.15	58	4,636	1.25%
2019/12/13	106	7.10	1	7.12	7.07	105	4,624	2.27%	大買/鉅額交易
2019/12/12	60	7.17	10	7.23	7.16	50	4,637	1.08%
2019/12/11	80.5	7.19	55	7.21	7.19	25.5	4,724	0.54%
2019/12/10	1	7.18	1	7.11	7.18	0	4,810	0.00%
2019/12/09	12.1	7.06	20	7.11	7.09	-8	4,800	-0.17%
2019/12/06	64	7.08	0	0.00	7.05	64	4,824	1.33%
2019/12/05	12	7.13	0	0.00	7.13	12	4,853	0.25%
2019/12/04	5	7.12	6	7.19	7.17	-1	4,935	-0.02%
2019/12/03	1	7.19	0	0.00	7.19	1	4,972	0.02%
2019/12/02	12	7.01	0	0.00	7.01	12	4,946	0.24%
2019/11/29	10	7.19	0	0.00	7.18	10	4,881	0.20%
2019/11/28	80	7.36	2	7.31	7.20	78	4,844	1.61%
2019/11/27	28	7.68	2	7.71	7.67	26	4,583	0.57%
2019/11/26	0.2	7.62	0	0.00	7.62	0.2	4,544	0.00%
2019/11/25	4.9	7.65	0	0.00	7.70	4.9	4,551	0.11%
2019/11/21	6.3	7.66	0	0.00	7.72	6.3	4,575	0.14%
2019/11/20	8	7.70	0	0.00	7.66	8	4,552	0.18%
2019/11/19	11	7.80	0	0.00	7.80	11	4,567	0.24%
2019/11/18	0	0.00	7	7.83	7.84	-7	4,610	-0.15%
2019/11/15	54	7.98	0	0.00	7.81	54	4,793	1.13%
2019/11/14	33	7.69	12	7.68	7.66	21	4,772	0.44%
2019/11/13	13	7.82	0	0.00	7.80	13	4,783	0.27%
2019/11/12	3	7.86	1	7.90	7.82	2	4,875	0.04%
2019/11/11	46	7.89	15	7.88	7.85	31	4,969	0.62%
2019/11/08	6	8.04	10	8.06	8.08	-4	4,978	-0.08%
2019/11/07	10	8.08	10	8.05	8.04	0	5,060	0.00%
2019/11/06	8	8.13	0	0.00	8.11	8	5,096	0.16%
2019/11/04	0	0.00	1	8.21	8.16	-1	5,290	-0.02%
2019/11/01	9	8.18	0	0.00	8.17	9	5,341	0.17%
2019/10/30	1	8.20	0	0.00	8.22	1	5,448	0.02%
2019/10/29	1	8.26	0	0.00	8.20	1	5,487	0.02%
2019/10/28	7.4	8.27	10	8.26	8.24	-2.6	5,622	-0.05%
2019/10/25	6	8.34	0	0.00	8.32	6	5,842	0.10%
2019/10/24	0	0.00	38	8.33	8.38	-38	5,896	-0.64%
2019/10/23	7.3	8.37	15	8.39	8.34	-7.7	5,909	-0.13%
2019/10/22	27	8.45	11	8.44	8.44	16	5,913	0.27%
2019/10/18	5	8.32	0	0.00	8.33	5	5,943	0.08%
2019/10/17	10	8.41	16	8.44	8.40	-6	5,936	-0.10%
2019/10/16	23	8.48	123	8.51	8.48	-100	5,922	-1.69%	大賣/
2019/10/15	20	8.18	5	8.19	8.14	15	5,730	0.26%
2019/10/14	0	0.00	6	8.21	8.21	-6	5,814	-0.10%
2019/10/09	20	8.25	0	0.00	8.23	20	5,954	0.34%
2019/10/08	2	8.32	0.2	8.23	8.30	1.8	6,173	0.03%
2019/10/07	30	8.21	3	8.25	8.22	27	6,223	0.43%
2019/10/04	0	0.00	1	8.30	8.30	-1	6,218	-0.02%
2019/10/03	15	8.15	0.2	8.20	8.24	14.8	6,313	0.23%
2019/10/02	22	8.20	2	8.23	8.20	20	6,475	0.31%
2019/10/01	0	0.00	0.1	8.20	8.27	-0.1	6,504	0.00%
2019/09/27	16	8.24	3	8.24	8.18	13	6,516	0.20%
2019/09/26	10	8.38	2	8.36	8.35	8	6,495	0.12%
2019/09/25	49	8.41	0	0.00	8.41	49	6,496	0.75%
2019/09/24	6	8.56	5	8.58	8.53	1	6,459	0.02%
2019/09/23	34.2	8.61	109	8.71	8.61	-74.8	6,441	-1.16%	大賣/
2019/09/19	5	8.42	3	8.43	8.31	2	6,305	0.03%
2019/09/17	0	0.00	4	8.68	8.55	-4	6,268	-0.06%
2019/09/16	0	0.00	9	8.58	8.62	-9	6,292	-0.14%
2019/09/12	10	8.58	0	0.00	8.53	10	6,213	0.16%
2019/09/11	0	0.00	15	8.33	8.30	-15	6,133	-0.24%
2019/09/10	23	8.28	0	0.00	8.24	23	6,217	0.37%
2019/09/09	0	0.00	35	8.37	8.32	-35	6,209	-0.56%
2019/09/06	11	8.28	3	8.35	8.35	8	6,269	0.13%
2019/09/05	30	8.18	3	8.18	8.16	27	6,260	0.43%
2019/09/03	10	8.15	3.1	8.14	8.08	6.9	6,433	0.11%
2019/09/02	3	8.07	8	8.08	8.14	-5	6,460	-0.08%
2019/08/30	0	0.00	3	7.98	8.01	-3	6,540	-0.05%
2019/08/29	1	7.90	3	7.89	7.90	-2	6,533	-0.03%
2019/08/28	3	7.95	55	7.93	7.89	-52	6,541	-0.79%
2019/08/27	3	7.95	23	7.97	7.90	-20	6,542	-0.31%
2019/08/26	20	7.92	18	7.92	7.88	2	6,565	0.03%
2019/08/23	24	8.08	2	8.07	8.06	22	6,593	0.33%
2019/08/22	4	8.19	5	8.20	8.05	-1	6,625	-0.02%
2019/08/21	0	0.00	28	8.21	8.18	-28	6,694	-0.42%
2019/08/20	31	8.30	49	8.30	8.25	-18	6,769	-0.27%
2019/08/19	2	7.95	0	0.00	7.93	2	6,699	0.03%
2019/08/16	26	7.80	0	0.00	7.80	26	6,953	0.37%
2019/08/15	0	0.00	1	7.65	7.60	-1	6,947	-0.01%
2019/08/14	8	7.95	0	0.00	7.85	8	6,953	0.12%
2019/08/13	2	8.04	1	8.05	8.06	1	6,946	0.01%
2019/08/12	73	8.27	9	8.26	8.25	64	7,258	0.88%
2019/08/08	2	8.02	11	8.05	8.03	-9	7,605	-0.12%
2019/08/07	21	8.21	0	0.00	8.02	21	8,044	0.26%
2019/08/06	14	8.22	5	8.13	8.26	9	8,011	0.11%
2019/08/05	14	8.56	2	8.54	8.44	12	7,997	0.15%
2019/08/02	9	8.80	0	0.00	8.69	9	8,050	0.11%
2019/08/01	3	8.96	0	0.00	8.97	3	8,122	0.04%
2019/07/31	12	8.97	25	9.00	9.02	-13	8,235	-0.16%
2019/07/30	25.5	9.20	3	9.04	9.04	22.5	8,452	0.27%
2019/07/29	118	9.21	10	9.18	9.31	108	8,448	1.28%	大買/鉅額交易
2019/07/26	19	8.78	16	8.73	8.86	3	8,306	0.04%
2019/07/25	6	8.64	0	0.00	8.64	6	8,295	0.07%
2019/07/24	4	8.69	0	0.00	8.60	4	8,436	0.05%
2019/07/23	5	8.78	0	0.00	8.63	5	8,500	0.06%
2019/07/22	13	8.69	8.5	8.73	8.61	4.5	8,522	0.05%
2019/07/19	2	8.78	0	0.00	8.76	2	8,511	0.02%
2019/07/18	18	8.86	4	8.85	8.81	14	8,555	0.16%
2019/07/17	10	8.96	3	8.93	8.95	7	8,601	0.08%
2019/07/16	11	8.91	8	8.99	9.01	3	8,642	0.03%
2019/07/15	24.1	8.68	9	8.52	8.75	15.1	8,667	0.17%
2019/07/12	35	8.94	4	8.93	8.82	31	8,773	0.35%
2019/07/11	6	9.10	7	9.13	9.08	-1	8,678	-0.01%
2019/07/10	14	9.25	5	9.25	9.21	9	8,825	0.10%
2019/07/09	5.6	9.14	33	9.18	9.14	-27.4	9,076	-0.30%
2019/07/08	20	9.37	215	9.35	9.28	-195	9,176	-2.13%	大賣/鉅額交易
2019/07/05	2	9.70	4	9.70	9.70	-2	9,446	-0.02%
2019/07/04	2	9.75	16	9.76	9.76	-14	9,734	-0.14%
2019/07/03	3	9.71	0	0.00	9.75	3	10,024	0.03%
2019/07/02	13	9.94	1	9.96	9.90	12	10,284	0.12%
2019/07/01	25	9.86	12	9.80	9.80	13	10,322	0.13%
2019/06/28	41.2	9.84	0	0.00	9.77	41.2	10,465	0.39%
2019/06/27	0	0.00	1	9.80	9.96	-1	10,685	-0.01%
2019/06/26	20	9.72	32	9.66	9.70	-12	10,864	-0.11%
2019/06/25	12	9.75	4	9.75	9.71	8	10,997	0.07%
2019/06/24	96	9.84	0	0.00	9.78	96	11,105	0.86%
2019/06/21	10	9.89	0	0.00	9.92	10	11,212	0.09%
2019/06/20	3	9.91	0	0.00	9.91	3	11,244	0.03%
2019/06/19	0	0.00	0.3	9.82	9.88	-0.3	11,350	0.00%
2019/06/14	0	0.00	2	10.25	10.10	-2	11,665	-0.02%
2019/06/13	2	10.10	0	0.00	10.45	2	11,886	0.02%
2019/06/12	2	10.15	4	10.19	10.25	-2	12,243	-0.02%
2019/06/11	3	9.88	5.5	10.10	10.15	-2.5	12,382	-0.02%
2019/06/10	0	0.00	5	9.71	9.72	-5	12,456	-0.04%
2019/06/06	12	9.78	21	9.74	9.67	-9	12,860	-0.07%
2019/06/05	6	9.51	1	9.54	9.45	5	12,901	0.04%
2019/06/04	3	9.32	12	9.32	9.29	-9	12,984	-0.07%
2019/06/03	0	0.00	10	9.42	9.39	-10	13,191	-0.08%
2019/05/31	13.5	9.50	13	9.52	9.54	0.5	13,363	0.00%
2019/05/30	3	9.41	0	0.00	9.55	3	13,473	0.02%
2019/05/29	2.5	9.17	12	9.17	9.20	-9.5	13,490	-0.07%
2019/05/28	6	9.38	1	9.43	9.16	5	13,590	0.04%
2019/05/27	23.7	9.28	1	9.28	9.20	22.7	13,680	0.17%
2019/05/24	16	9.57	3	9.51	9.41	13	13,745	0.09%
2019/05/23	23	9.73	49	9.79	9.57	-26	13,712	-0.19%
2019/05/22	7	10.14	48	10.18	10.10	-41	13,494	-0.30%
2019/05/21	24	10.15	4	10.11	10.25	20	13,544	0.15%
2019/05/20	26	10.22	3	10.27	10.15	23	13,546	0.17%
2019/05/17	80	10.61	36	10.67	10.40	44	13,430	0.33%
2019/05/16	93	11.11	59	11.11	11.00	34	13,088	0.26%
2019/05/15	13	11.26	20	11.17	11.50	-7	12,823	-0.05%
2019/05/14	21	10.50	23	10.68	10.75	-2	12,407	-0.02%
2019/05/13	30	10.68	6	10.72	10.65	24	12,379	0.19%
2019/05/10	14	10.51	34	10.73	10.60	-20	12,340	-0.16%
2019/05/09	38	10.85	5	10.88	10.75	33	12,232	0.27%
2019/05/08	28	10.90	8	10.90	10.90	20	12,086	0.17%
2019/05/07	26	10.94	10	10.84	10.95	16	11,952	0.13%
2019/05/06	20	10.10	251	10.07	10.05	-231	11,708	-1.97%	大賣/鉅額交易
2019/05/03	3	10.42	10	10.40	10.40	-7	11,589	-0.06%
2019/05/02	7	10.49	15	10.55	10.60	-8	11,544	-0.07%
2019/04/30	6	10.47	0	0.00	10.50	6	11,547	0.05%
2019/04/29	9	10.69	2	10.70	10.65	7	11,452	0.06%
2019/04/26	14	10.86	0	0.00	10.90	14	11,404	0.12%
2019/04/25	2	10.90	0	0.00	10.95	2	11,527	0.02%
2019/04/24	6	10.99	2	10.98	10.90	4	11,821	0.03%
2019/04/23	4	10.75	4	10.88	11.00	0	11,786	0.00%
2019/04/22	1	10.90	5	10.92	10.90	-4	11,859	-0.03%
2019/04/19	2	10.90	0	0.00	10.90	2	11,813	0.02%
2019/04/18	33	10.95	18	10.85	10.65	15	11,714	0.13%
2019/04/17	9.1	10.96	0	0.00	10.90	9.1	11,528	0.08%
2019/04/16	24	11.02	3	11.25	10.95	21	11,434	0.18%
2019/04/15	4	11.01	25	11.14	11.20	-21	11,228	-0.19%
2019/04/12	7	10.76	12	10.84	10.75	-5	10,991	-0.05%
2019/04/11	35	11.01	12	11.00	10.95	23	10,838	0.21%
2019/04/10	7	10.39	18	10.53	10.65	-11	10,462	-0.11%
2019/04/09	14	10.30	113	10.29	10.30	-99	10,242	-0.97%	大賣/
2019/04/08	12	10.09	38	10.04	10.15	-26	10,017	-0.26%
2019/04/03	26	9.88	16	9.85	9.86	10	9,704	0.10%
2019/04/02	2	9.77	15	9.88	9.82	-13	9,654	-0.13%
2019/04/01	29	9.86	32	9.93	9.78	-3	9,512	-0.03%
2019/03/29	12	9.54	10	9.82	10.00	2	9,258	0.02%
2019/03/28	8	9.40	4	9.50	9.56	4	9,124	0.04%
2019/03/27	19	9.37	26	9.41	9.39	-7	9,078	-0.08%
2019/03/26	17	9.28	13	9.22	9.26	4	8,975	0.04%
2019/03/25	42	8.88	1	8.89	8.92	41	8,900	0.46%
2019/03/22	16	9.12	0	0.00	9.07	16	8,826	0.18%
2019/03/21	19	9.05	7	9.07	9.04	12	8,770	0.14%
2019/03/20	102	9.22	2	9.23	9.24	100	8,636	1.16%	大買/
2019/03/19	20	9.31	3	9.35	9.29	17	8,566	0.20%
2019/03/18	50	9.73	7	9.73	9.52	43	8,363	0.51%
2019/03/15	16	9.90	21	9.80	9.81	-5	8,083	-0.06%
2019/03/14	17	9.63	13	9.52	9.64	4	7,652	0.05%
2019/03/13	30	9.66	35	9.65	9.68	-5	7,487	-0.07%
2019/03/12	18.1	9.48	9	9.55	9.53	9.1	7,287	0.12%
2019/03/11	14	9.01	4.2	9.17	9.18	9.8	6,932	0.14%
2019/03/08	16	8.95	0	0.00	8.93	16	6,866	0.23%
2019/03/07	2	8.99	24	9.13	9.00	-22	6,811	-0.32%
2019/03/06	18	8.98	2	9.06	8.94	16	6,729	0.24%
2019/03/05	6	8.83	24.4	8.85	8.92	-18.4	6,744	-0.27%
2019/03/04	3	8.83	13	8.85	8.76	-10	6,684	-0.15%
2019/02/27	13	8.77	0	0.00	8.75	13	6,813	0.19%
2019/02/26	8	8.67	4	8.68	8.70	4	7,077	0.06%
2019/02/25	1	8.45	9	8.42	8.48	-8	6,944	-0.12%
2019/02/22	0	0.00	3	8.27	8.23	-3	6,993	-0.04%
2019/02/21	2	8.32	0	0.00	8.37	2	7,007	0.03%
2019/02/20	4	8.40	0	0.00	8.33	4	7,083	0.06%
2019/02/19	11	8.27	7	8.25	8.27	4	7,309	0.05%
2019/02/18	1	8.05	0	0.00	8.05	1	7,354	0.01%
2019/02/15	2.3	8.07	25	8.18	8.04	-22.7	7,596	-0.30%
2019/02/14	4	8.21	4	8.14	8.23	0	7,616	0.00%
2019/02/13	2	8.03	0	0.00	7.99	2	7,528	0.03%
2019/02/11	5.2	8.16	0	0.00	8.13	5.2	7,594	0.07%
2019/01/30	0	0.00	6	8.27	8.22	-6	7,718	-0.08%
2019/01/29	7	8.19	7	8.23	8.24	0	8,052	0.00%
2019/01/28	5	8.35	0	0.00	8.31	5	8,279	0.06%
2019/01/25	2	8.35	0	0.00	8.33	2	8,517	0.02%
2019/01/24	4	8.35	0	0.00	8.34	4	8,590	0.05%
2019/01/23	0	0.00	1	8.31	8.33	-1	8,691	-0.01%
2019/01/22	11	8.31	0	0.00	8.30	11	8,746	0.13%
2019/01/21	1	8.43	20	8.46	8.40	-19	8,969	-0.21%
2019/01/17	13	8.71	6	8.93	8.62	7	9,378	0.07%
2019/01/16	29	8.77	16	8.86	8.82	13	9,302	0.14%
2019/01/15	4	8.26	6	8.31	8.22	-2	9,044	-0.02%
2019/01/14	11	8.39	10	8.35	8.30	1	9,139	0.01%
2019/01/10	6	8.10	0	0.00	8.11	6	9,136	0.07%
2019/01/09	1	8.15	0	0.00	8.10	1	9,225	0.01%
2019/01/08	0	0.00	1	8.00	8.00	-1	9,286	-0.01%
2019/01/07	3	7.96	0	0.00	7.89	3	9,316	0.03%
2018/12/28	0	0.00	1	7.61	7.83	-1	9,845	-0.01%
2018/12/27	0	0.00	9	7.75	7.71	-9	9,960	-0.09%
2018/12/26	1	7.26	0.6	7.21	7.21	0.4	9,969	0.00%
2018/12/25	0	0.00	4	7.34	7.25	-4	10,110	-0.04%
2018/12/22	4	7.53	0	0.00	7.55	4	10,663	0.04%
2018/12/21	2	7.44	0	0.00	7.66	2	10,775	0.02%
2018/12/20	2.2	7.27	0	0.00	7.28	2.2	10,779	0.02%
2018/12/19	1	7.72	0	0.00	7.72	1	10,765	0.01%
2018/12/18	1	7.91	0	0.00	7.78	1	10,884	0.01%
2018/12/17	1	8.06	0	0.00	8.10	1	10,954	0.01%
2018/12/14	1	8.37	0	0.00	8.30	1	11,480	0.01%
2018/12/13	0	0.00	2	8.44	8.58	-2	11,947	-0.02%
2018/12/11	0	0.00	4	8.40	8.34	-4	12,124	-0.03%
2018/12/10	2	8.50	0	0.00	8.33	2	12,199	0.02%
2018/12/06	2	8.27	15	8.38	8.23	-13	12,262	-0.11%
2018/12/05	5	8.66	1	8.59	8.65	4	12,269	0.03%
2018/12/04	11	8.97	5.3	8.87	8.88	5.7	12,381	0.05%
2018/12/03	4	8.87	2	8.88	8.82	2	12,485	0.02%
2018/11/30	3	8.80	3	8.81	8.79	0	12,504	0.00%
2018/11/29	1	9.00	19	8.83	8.79	-18	12,528	-0.14%
2018/11/28	13	8.78	6	8.99	8.91	7	12,586	0.06%
2018/11/27	10.4	8.67	18	8.63	8.65	-7.6	12,825	-0.06%
2018/11/26	6.2	8.58	7	8.65	8.56	-0.8	13,225	-0.01%
2018/11/23	19	8.55	23	8.62	8.66	-4	13,236	-0.03%
2018/11/21	2.3	8.01	1	8.03	8.07	1.3	12,797	0.01%
2018/11/19	2	7.60	300	7.56	7.72	-298	12,580	-2.37%	大賣/鉅額交易
2018/11/16	319	7.41	40	7.43	7.42	279	12,602	2.21%	大買/鉅額交易
2018/11/15	8	8.01	5	7.88	7.87	3	12,376	0.02%
2018/11/14	5	8.24	10	8.14	8.05	-5	12,509	-0.04%
2018/11/13	1	7.68	0	0.00	7.90	1	12,324	0.01%
2018/11/12	10	7.95	0	0.00	7.89	10	12,282	0.08%
2018/11/09	14	7.89	0	0.00	7.86	14	12,280	0.11%
2018/11/08	25	8.06	0	0.00	8.02	25	12,268	0.20%
2018/11/07	15	8.03	0	0.00	8.04	15	12,213	0.12%
2018/11/06	10	7.88	8	8.22	7.82	2	12,136	0.02%
2018/11/05	4	7.67	7	7.79	7.88	-3	11,863	-0.03%
2018/11/02	8	7.48	3	7.52	7.30	5	11,631	0.04%
2018/11/01	40	7.10	12	7.08	7.07	28	11,396	0.25%
2018/10/31	0	0.00	5	6.86	6.87	-5	11,320	-0.04%
2018/10/30	5	6.72	8	6.72	6.72	-3	11,268	-0.03%
2018/10/29	3	6.78	8	6.72	6.73	-5	11,211	-0.04%
2018/10/26	0	0.00	15	6.95	6.70	-15	11,005	-0.14%
2018/10/25	5	7.05	0	0.00	6.93	5	10,861	0.05%
2018/10/24	0	0.00	6	7.67	7.67	-6	10,748	-0.06%
2018/10/22	15	7.97	20	7.96	7.93	-5	10,760	-0.05%
2018/10/19	28	7.83	15	7.86	7.88	13	10,949	0.12%
2018/10/18	8	8.15	28	8.11	8.02	-20	10,884	-0.18%
2018/10/17	24	8.29	23	8.48	8.10	1	10,949	0.01%
2018/10/16	53	8.22	33	8.31	8.12	20	10,923	0.18%
2018/10/15	3	8.23	10	8.10	8.08	-7	10,876	-0.06%
2018/10/12	9	8.03	16	8.08	8.09	-7	10,873	-0.06%
2018/10/11	98	8.08	20	8.30	8.07	78	10,834	0.72%
2018/10/08	0	0.00	0.9	9.30	9.17	-0.9	10,615	-0.01%
2018/10/05	3	9.00	25	9.10	9.20	-22	10,621	-0.21%
2018/10/04	12	9.62	13	9.67	9.55	-1	10,495	-0.01%
2018/10/03	28.1	9.53	4.5	9.58	9.47	23.6	10,606	0.22%
2018/10/02	55	9.88	22.3	9.82	9.72	32.7	10,614	0.31%
2018/10/01	31.3	10.15	0	0.00	10.10	31.3	10,406	0.30%
2018/09/28	0	0.00	1	10.35	10.50	-1	10,484	-0.01%
2018/09/27	3	10.28	26	10.28	10.25	-23	10,809	-0.21%
2018/09/26	4	10.68	5	10.54	10.45	-1	10,793	-0.01%
2018/09/25	1.1	10.41	0	0.00	10.50	1.1	10,799	0.01%
2018/09/21	10	10.48	0	0.00	10.50	10	10,771	0.09%
2018/09/20	57	10.89	9	10.52	10.35	48	10,955	0.44%
2018/09/19	0	0.00	54	10.54	10.55	-54	10,733	-0.50%
2018/09/18	9	9.60	15	9.55	9.62	-6	10,399	-0.06%
2018/09/14	0	0.00	93	9.50	9.41	-93	10,416	-0.89%
2018/09/13	3	9.51	11	9.28	9.38	-8	10,385	-0.08%
2018/09/12	95	9.16	0	0.00	9.15	95	10,454	0.91%
2018/09/11	1	9.23	1	9.37	9.36	0	10,494	0.00%
2018/09/10	35	9.03	97	9.22	9.15	-62	10,543	-0.59%
2018/09/07	101	9.84	1	9.82	9.80	100	10,498	0.95%	大買/
2018/09/05	0	0.00	5	9.92	9.85	-5	10,381	-0.05%
2018/09/04	14	10.14	7	10.05	9.91	7	10,439	0.07%
2018/09/03	10	10.12	11	10.17	9.88	-1	10,304	-0.01%
2018/08/31	29	9.82	41	9.80	9.85	-12	9,893	-0.12%
2018/08/30	29	9.21	13	9.37	9.30	16	9,459	0.17%
2018/08/29	3	8.96	3	8.94	8.94	0	9,296	0.00%
2018/08/24	0	0.00	33	8.95	8.89	-33	9,501	-0.35%
2018/08/23	17	8.99	0	0.00	9.03	17	9,472	0.18%
2018/08/22	9	8.84	10	8.78	8.73	-1	9,335	-0.01%
2018/08/16	0	0.00	15	9.24	9.25	-15	8,971	-0.17%
2018/08/15	10	9.47	0	0.00	9.47	10	8,892	0.11%
2018/08/13	1	9.80	0	0.00	9.41	1	8,740	0.01%
2018/08/10	0	0.00	3	10.15	9.90	-3	8,652	-0.03%
2018/08/07	10	10.00	10	10.20	9.99	0	8,627	0.00%
2018/08/06	0	0.00	2	10.20	10.10	-2	8,640	-0.02%
2018/08/03	0.2	9.80	0	0.00	9.90	0.2	8,591	0.00%
2018/08/02	3	9.99	0	0.00	9.89	3	8,561	0.04%
2018/07/31	10	10.10	4	10.06	10.05	6	8,460	0.07%
2018/07/30	0.1	9.81	0	0.00	9.84	0.1	8,265	0.00%
2018/07/25	0.1	9.43	0	0.00	9.43	0.1	7,901	0.00%
2018/07/24	0.2	9.56	0	0.00	9.60	0.2	7,854	0.00%
2018/07/20	0.1	9.40	0	0.00	9.45	0.1	7,682	0.00%
2018/07/19	0.1	9.63	0	0.00	9.62	0.1	7,608	0.00%
2018/07/18	0.1	9.84	1	9.61	9.84	-0.9	7,594	-0.01%
2018/07/17	0.2	9.75	1	9.78	9.75	-0.8	7,524	-0.01%
2018/07/12	0	0.00	4	9.84	9.83	-4	7,462	-0.05%
2018/07/11	3	10.00	4	10.01	9.77	-1	7,377	-0.01%
2018/07/10	12	9.95	3	9.79	9.80	9	7,161	0.13%
2018/07/09	5	9.77	0	0.00	9.73	5	7,024	0.07%
2018/07/06	0	10.10	0	0.00	10.05	0	6,953	0.00%
2018/07/05	29	10.01	8	9.95	10.10	21	6,635	0.32%
2018/07/04	0	0.00	1	9.27	9.22	-1	6,214	-0.02%
2018/07/03	4	9.32	2	9.53	9.25	2	6,154	0.03%
2018/06/29	10	10.15	7	10.19	10.10	3	5,919	0.05%
2018/06/28	5	9.73	4	9.96	10.05	1	5,578	0.02%
2018/06/27	15	9.51	10	9.37	9.17	5	5,241	0.10%
2018/06/26	0	0.00	2	9.52	9.63	-2	5,075	-0.04%
2018/06/25	5	10.20	0	0.00	10.20	5	4,872	0.10%
2018/06/21	3	10.47	1	10.40	10.30	2	4,773	0.04%
2018/06/15	6	10.93	0	0.00	10.90	6	4,558	0.13%
2018/06/13	0	0.00	10	11.10	11.20	-10	4,423	-0.23%
2018/06/11	0	0.00	3	11.20	11.00	-3	4,138	-0.07%
2018/06/08	3	11.10	0	0.00	11.10	3	4,107	0.07%
2018/06/07	0	11.20	0	0.00	11.25	0	4,124	0.00%
2018/06/05	16	11.20	6	11.16	11.15	10	3,980	0.25%
2018/06/04	10	11.68	0	0.00	11.60	10	3,868	0.26%
2018/05/31	1	11.50	43	11.45	11.60	-42	3,701	-1.13%
2018/05/28	4	11.60	0	0.00	11.60	4	3,598	0.11%
2018/05/25	1	11.70	0	0.00	11.65	1	3,564	0.03%
2018/05/21	0	0.00	3	11.65	11.80	-3	3,770	-0.08%
2018/05/18	0	0.00	10	11.50	11.55	-10	3,762	-0.27%
2018/05/17	23	11.69	0	0.00	11.60	23	3,786	0.61%
2018/05/16	10	11.60	0	0.00	11.60	10	3,781	0.26%
2018/05/15	5	12.00	0	0.00	11.90	5	3,707	0.13%
2018/05/14	0	0.00	1	12.25	12.15	-1	3,778	-0.03%
2018/05/11	1	12.05	1	12.30	12.10	0	3,737	0.00%
2018/05/10	2	12.20	0	0.00	12.10	2	3,695	0.05%
2018/05/09	2	12.08	0	0.00	12.10	2	3,658	0.05%
2018/05/03	2	12.65	2	12.75	12.50	0	3,592	0.00%
2018/04/30	0	0.00	2	12.20	12.35	-2	3,481	-0.06%
2018/04/27	30	12.05	0	0.00	12.10	30	3,566	0.84%
2018/04/26	25	12.23	0	0.00	12.00	25	3,583	0.70%
2018/04/24	1	12.50	5	12.44	12.35	-4	3,541	-0.11%
2018/04/23	12	12.75	0	0.00	12.65	12	3,503	0.34%
2018/04/20	20	13.10	0	0.00	12.95	20	3,448	0.58%
2018/04/19	29	13.16	25	13.20	13.10	4	3,508	0.11%
2018/04/18	5	12.85	0	0.00	12.75	5	3,305	0.15%
2018/04/17	2	12.75	0	0.00	12.75	2	3,292	0.06%
2018/04/16	3	12.95	0	0.00	12.90	3	3,300	0.09%
2018/04/12	12	13.02	21	13.13	13.15	-9	3,364	-0.27%
2018/04/11	10	12.85	0	0.00	12.75	10	3,304	0.30%
2018/04/10	5	12.50	0	0.00	12.55	5	3,307	0.15%
2018/04/09	0	0.00	5	12.60	12.65	-5	3,309	-0.15%
2018/03/30	0	0.00	10	12.85	12.80	-10	3,328	-0.30%
2018/03/28	0	0.00	3	12.70	12.70	-3	3,330	-0.09%
2018/03/26	2	12.90	0	0.00	12.90	2	3,761	0.05%
2018/03/23	2	13.13	0	0.00	13.00	2	3,758	0.05%
2018/03/22	1	13.70	0	0.00	13.50	1	3,721	0.03%
2018/03/20	2.1	13.44	2	13.50	13.45	0.1	3,552	0.00%
2018/03/19	0	0.00	18	13.75	13.65	-18	3,554	-0.51%
2018/03/16	2.1	13.69	2	13.65	13.50	0.1	3,593	0.00%
2018/03/14	1	13.50	0	0.00	13.70	1	3,618	0.03%
2018/03/13	0	0.00	9	13.40	13.55	-9	3,619	-0.25%
2018/03/12	0.1	13.30	0	0.00	13.40	0.1	3,588	0.00%
2018/03/08	2	13.25	0	0.00	13.30	2	3,697	0.05%
2018/03/06	0	0.00	4	13.35	13.30	-4	3,782	-0.11%
2018/03/05	0	0.00	2	13.40	13.30	-2	3,853	-0.05%
2018/03/02	11	13.40	0	0.00	13.40	11	3,884	0.28%
2018/02/26	3	13.67	0	0.00	13.50	3	3,906	0.08%
2018/02/22	8	13.99	27	13.78	13.65	-19	3,895	-0.49%
2018/02/21	0.5	13.50	3	13.20	13.60	-2.5	3,765	-0.07%
2018/02/09	1	11.85	3	11.95	12.35	-2	3,686	-0.05%
2018/02/08	5	12.58	0	0.00	12.50	5	3,652	0.14%
2018/02/07	1	12.80	0	0.00	12.70	1	3,774	0.03%
2018/02/06	1	12.60	1	13.30	12.55	0	3,803	0.00%
2018/02/05	1	13.55	0	0.00	13.60	1	3,742	0.03%
2018/02/01	0.2	13.80	0	0.00	13.85	0.2	3,884	0.00%
2018/01/29	1	13.85	0	0.00	13.85	1	4,050	0.02%
2018/01/26	5	14.10	0	0.00	14.05	5	4,070	0.12%
2018/01/25	1.2	14.23	1	14.20	14.10	0.2	4,111	0.00%
2018/01/23	14	14.32	0	0.00	14.20	14	4,245	0.33%
2018/01/22	0	0.00	6	14.26	14.20	-6	4,255	-0.14%
2018/01/17	10	14.30	1	14.30	14.30	9	4,787	0.19%
2018/01/16	0	0.00	33	14.17	14.20	-33	4,843	-0.68%
2018/01/15	12.2	14.38	2	14.25	14.25	10.2	4,994	0.20%
2018/01/12	11	14.09	10	14.10	14.15	1	5,133	0.02%
2018/01/11	10	13.75	0	13.75	13.75	10	5,336	0.19%
2018/01/10	2	13.85	0	0.00	13.80	2	5,956	0.03%
2018/01/09	1	14.05	1	14.15	14.00	0	7,369	0.00%
2018/01/08	10	14.30	0	0.00	14.15	10	7,437	0.13%
2018/01/05	10	14.00	1	14.05	14.10	9	7,551	0.12%