聯合再生 (3576)-元大-大灣券商分點個股進出

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
12.25
漲跌
▲0.25
漲幅
+2.08%
成交量
5,873張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	10	12.15	10	12.20	12.25	0	7,445	0.00%
2024/04/25	2	12.05	0	0.00	12.05	2	7,662	0.03%
2024/04/24	18	12.20	21	12.20	12.05	-3	7,698	-0.04%
2024/04/23	26	12.16	15	12.10	12.15	11	7,667	0.14%
2024/04/22	17	12.41	5	12.54	12.20	12	7,631	0.16%
2024/04/19	9	11.99	2	12.00	12.00	7	7,542	0.09%
2024/04/18	5	12.29	3	12.43	12.25	2	6,833	0.03%
2024/04/17	0	0.00	40	12.11	11.95	-40	6,668	-0.60%
2024/04/16	10	11.65	11	11.83	11.80	-1	6,582	-0.02%
2024/04/15	2	11.95	1	11.95	11.90	1	6,527	0.02%
2024/04/12	22.1	12.09	0	0.00	11.85	22.1	6,419	0.34%
2024/04/11	24	12.15	60	12.25	12.15	-36	6,314	-0.57%
2024/04/10	4	12.03	15.2	12.50	12.50	-11.2	5,971	-0.19%
2024/04/09	1	11.40	0	0.00	11.40	1	5,575	0.02%
2024/04/08	3	11.05	3	11.25	11.40	0	5,524	0.00%
2024/04/02	10	11.45	2	11.45	11.40	8	5,472	0.15%
2024/04/01	20	11.50	0.4	11.50	11.55	19.6	5,505	0.36%
2024/03/29	2	11.73	0	0.00	11.55	2	5,513	0.04%
2024/03/28	1	11.60	3	11.50	11.40	-2	5,385	-0.04%
2024/03/27	1	11.20	0	0.00	11.25	1	5,309	0.02%
2024/03/26	0	0.00	3	11.57	11.30	-3	5,274	-0.06%
2024/03/21	3	11.30	0	0.00	11.45	3	5,203	0.06%
2024/03/20	11	11.06	0	0.00	10.95	11	5,035	0.22%
2024/03/19	5	11.27	3	11.45	11.25	2	4,959	0.04%
2024/03/18	5	11.40	4	11.55	11.50	1	4,899	0.02%
2024/03/15	12	11.54	5	11.52	11.65	7	4,880	0.14%
2024/03/14	0	0.00	5	11.75	11.80	-5	4,672	-0.11%
2024/03/13	4	11.95	0	0.00	11.80	4	4,622	0.09%
2024/03/12	11	12.10	13	12.17	12.10	-2	4,585	-0.04%
2024/03/11	0	0.00	1	12.20	12.30	-1	4,592	-0.02%
2024/03/08	5	11.75	5	11.90	11.90	0	4,587	0.00%
2024/03/07	36.1	12.03	10	12.05	11.80	26.1	4,495	0.58%
2024/03/06	5	12.00	10	12.18	12.10	-5	4,423	-0.11%
2024/03/05	2	12.25	0	0.00	12.05	2	4,373	0.05%
2024/03/04	0.2	12.25	16	12.18	12.15	-15.8	4,335	-0.36%
2024/03/01	5	12.35	0	0.00	12.35	5	4,316	0.12%
2024/02/29	4	12.36	0	0.00	12.40	4	4,294	0.09%
2024/02/27	16	12.11	0	0.00	12.05	16	4,267	0.37%
2024/02/26	5	12.65	16	12.50	12.35	-11	4,208	-0.26%
2024/02/23	6	12.33	0	0.00	12.25	6	4,164	0.14%
2024/02/22	8	12.60	10	12.75	12.50	-2	4,123	-0.05%
2024/02/21	6	12.84	0	0.00	12.80	6	4,167	0.14%
2024/02/20	18	12.86	0	0.00	12.75	18	4,135	0.44%
2024/02/16	2.3	13.00	2	12.90	13.05	0.3	4,153	0.01%
2024/02/15	3.2	12.54	12	12.45	12.60	-8.8	4,117	-0.21%
2024/02/05	1	12.85	1	12.90	12.85	0	4,082	0.00%
2024/01/31	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/01/30	0.1	13.05	0	0.00	12.95	0.1	4,121	0.00%
2024/01/26	8	13.24	0	0.00	13.15	8	4,201	0.19%
2024/01/25	1	13.25	0	0.00	13.20	1	4,229	0.02%
2024/01/24	0	0.00	2	13.40	13.40	-2	4,297	-0.05%
2024/01/23	3	13.32	0	0.00	13.25	3	4,765	0.06%
2024/01/22	1.3	13.09	0	0.00	13.20	1.3	5,090	0.03%
2024/01/19	0.3	13.25	0	0.00	13.00	0.3	5,035	0.01%
2024/01/18	1	13.25	0	0.00	13.25	1	4,714	0.02%
2024/01/17	1.1	13.65	0	0.00	13.45	1.1	4,660	0.02%
2024/01/16	4	13.93	2	14.15	13.85	2	4,581	0.04%
2024/01/15	15.1	14.47	4	14.39	14.40	11.1	4,520	0.25%
2024/01/12	0.2	13.75	30	13.70	13.60	-29.8	4,397	-0.68%
2024/01/11	1	13.70	0	0.00	13.75	1	4,373	0.02%
2024/01/09	2.1	13.95	10	14.00	13.85	-7.9	4,479	-0.18%
2024/01/03	0	0.00	0.1	14.55	14.35	-0.1	4,560	0.00%
2023/12/27	0	0.00	2	14.65	14.65	-2	4,592	-0.04%
2023/12/25	1	14.15	0	0.00	14.15	1	4,559	0.02%
2023/12/22	0.2	14.40	0	0.00	14.30	0.2	4,545	0.00%
2023/12/20	15	14.70	0	0.00	14.60	15	4,546	0.33%
2023/12/19	1	14.40	6.2	14.35	14.30	-5.2	4,499	-0.12%
2023/12/18	0.5	14.80	1	14.90	14.80	-0.5	4,488	-0.01%
2023/12/15	0	0.00	2	14.83	14.70	-2	4,513	-0.04%
2023/12/13	1	14.35	0	0.00	14.40	1	4,317	0.02%
2023/12/07	1	15.10	0	0.00	14.85	1	4,352	0.02%
2023/12/06	2	15.25	0	0.00	15.20	2	4,387	0.05%
2023/12/05	0.3	15.15	10.3	15.10	15.20	-10	4,337	-0.23%
2023/12/01	2	14.90	0	0.00	14.85	2	4,213	0.05%
2023/11/28	4.1	14.80	0	0.00	14.60	4.1	4,219	0.10%
2023/11/27	0	0.00	2	14.90	14.85	-2	4,221	-0.05%
2023/11/24	2	14.98	2	15.03	15.05	0	4,219	0.00%
2023/11/21	0	0.00	2	14.55	14.80	-2	4,215	-0.05%
2023/11/20	8	14.71	5	14.82	14.70	3	4,182	0.07%
2023/11/16	1	14.30	0	0.00	14.30	1	4,116	0.02%
2023/11/15	0	0.00	2	14.20	14.30	-2	4,113	-0.05%
2023/11/14	0.1	13.80	0	0.00	13.80	0.1	4,048	0.00%
2023/11/13	7	13.82	1	13.75	13.80	6	4,063	0.15%
2023/11/10	1	14.25	1	14.20	14.10	0	4,086	0.00%
2023/11/09	1	14.65	0	0.00	14.55	1	4,069	0.02%
2023/11/08	1	14.85	0	0.00	14.90	1	4,143	0.02%
2023/11/07	1	14.90	1	14.80	14.65	0	4,120	0.00%
2023/11/06	0	0.00	1	14.90	14.90	-1	4,187	-0.02%
2023/11/03	1	14.60	1	14.95	14.60	0	4,170	0.00%
2023/11/02	1	14.65	10	14.60	14.65	-9	4,191	-0.21%
2023/11/01	0	0.00	1	14.60	14.70	-1	4,296	-0.02%
2023/10/31	93.6	15.58	83	15.50	14.90	10.6	4,304	0.25%
2023/10/30	26	15.36	62.5	15.37	15.40	-36.5	3,904	-0.93%
2023/10/25	0	0.00	1	14.15	14.15	-1	3,651	-0.03%
2023/10/23	0	0.00	5	13.58	13.85	-5	3,726	-0.13%
2023/10/20	1	13.75	0	0.00	13.80	1	3,726	0.03%
2023/10/18	1	13.80	0	0.00	14.10	1	3,926	0.03%
2023/10/17	12	13.80	9	13.80	13.75	3	3,902	0.08%
2023/10/13	4	14.24	0	0.00	14.10	4	3,909	0.10%
2023/10/12	1.1	14.35	0	0.00	14.35	1.1	3,974	0.03%
2023/10/11	1	14.30	2	14.25	14.40	-1	4,101	-0.02%
2023/10/06	0	0.00	1	14.55	14.55	-1	4,147	-0.02%
2023/10/05	5	14.65	0	0.00	14.65	5	4,189	0.12%
2023/10/04	30	14.30	0	0.00	14.25	30	4,177	0.72%
2023/10/02	0	0.00	38.8	14.97	14.85	-38.8	4,401	-0.88%
2023/09/26	21	14.65	0	0.00	14.60	21	4,555	0.46%
2023/09/22	0.2	14.70	0	0.00	14.65	0.2	4,646	0.00%
2023/09/21	1	14.65	0	0.00	14.60	1	4,658	0.02%
2023/09/20	3.3	14.94	1	14.90	14.80	2.3	4,742	0.05%
2023/09/19	12.1	15.15	0	0.00	15.10	12.1	4,755	0.25%
2023/09/18	1	15.35	0	0.00	15.30	1	4,790	0.02%
2023/09/15	2	15.45	39.2	15.46	15.30	-37.2	4,822	-0.77%
2023/09/13	1	15.20	0	0.00	15.25	1	5,030	0.02%
2023/09/12	30	15.30	0	0.00	15.20	30	5,225	0.57%
2023/09/11	2	15.50	0	0.00	15.30	2	5,420	0.04%
2023/09/07	0	0.00	9	15.85	15.85	-9	5,672	-0.16%
2023/09/06	1	15.95	5	16.01	15.95	-4	5,977	-0.07%
2023/08/31	4	16.30	0	0.00	16.45	4	6,112	0.07%
2023/08/30	0	0.00	2	16.20	16.25	-2	6,144	-0.03%
2023/08/29	2	16.10	12	16.05	16.05	-10	6,195	-0.16%
2023/08/28	1	15.70	0	0.00	15.75	1	6,180	0.02%
2023/08/24	1	15.90	0	0.00	15.80	1	6,275	0.02%
2023/08/23	1	16.00	1	15.85	15.85	0	6,355	0.00%
2023/08/21	1	16.30	0	0.00	16.30	1	6,385	0.02%
2023/08/16	5.1	15.88	0	0.00	16.10	5.1	6,485	0.08%
2023/08/15	0.1	16.30	13	16.28	16.30	-12.9	6,500	-0.20%
2023/08/14	0	0.00	3	16.10	16.10	-3	6,590	-0.05%
2023/08/11	0	0.00	7	16.65	16.60	-7	6,549	-0.11%
2023/08/10	6.1	16.80	4	16.55	16.55	2.1	6,538	0.03%
2023/08/09	1.3	16.91	0	0.00	17.00	1.3	6,558	0.02%
2023/08/08	1	17.40	0	0.00	17.00	1	6,657	0.02%
2023/08/07	3.4	17.05	5	17.00	17.20	-1.6	6,687	-0.02%
2023/08/04	8	17.41	0	0.00	17.30	8	6,604	0.12%
2023/08/02	2.5	17.72	0	0.00	17.60	2.5	6,725	0.04%
2023/08/01	0	0.00	5	17.90	17.75	-5	6,678	-0.07%
2023/07/31	6	17.83	24	17.93	17.80	-18	6,789	-0.27%
2023/07/27	0	0.00	2	18.00	18.00	-2	6,788	-0.03%
2023/07/24	1.2	18.07	1	18.05	18.10	0.2	6,828	0.00%
2023/07/21	2	18.20	7	18.10	18.60	-5	6,811	-0.07%
2023/07/20	0	0.00	2.1	18.20	18.15	-2.1	6,725	-0.03%
2023/07/19	1	18.15	5	18.15	18.05	-4	6,766	-0.06%
2023/07/18	2	18.68	12	18.57	18.55	-10	7,129	-0.14%
2023/07/17	7	18.24	2	18.40	18.55	5	7,515	0.07%
2023/07/14	1	17.80	7	17.74	17.95	-6	8,323	-0.07%
2023/07/12	2	18.30	0	0.00	18.25	2	8,462	0.02%
2023/07/11	1	18.30	0	0.00	18.25	1	8,552	0.01%
2023/07/10	4	18.39	0	0.00	18.25	4	9,092	0.04%
2023/07/07	3	18.85	0	0.00	18.90	3	9,047	0.03%
2023/07/06	3	19.03	0	0.00	19.00	3	9,020	0.03%
2023/07/05	0	0.00	2	19.50	19.15	-2	8,991	-0.02%
2023/07/04	1	19.30	2	19.35	19.25	-1	8,977	-0.01%
2023/07/03	0	0.00	1	19.50	19.45	-1	8,963	-0.01%
2023/06/30	0	0.00	5	19.52	19.60	-5	8,956	-0.06%
2023/06/29	6	19.32	3	19.37	19.30	3	8,985	0.03%
2023/06/28	14	19.49	6	19.50	19.25	8	8,986	0.09%
2023/06/27	2	19.25	9	19.42	19.30	-7	8,911	-0.08%
2023/06/26	3	19.20	9	19.20	19.20	-6	9,037	-0.07%
2023/06/20	2	19.30	7	19.41	19.30	-5	9,105	-0.05%
2023/06/19	7	19.24	1	19.15	19.15	6	9,048	0.07%
2023/06/16	5	19.25	10	19.36	19.55	-5	9,125	-0.05%
2023/06/15	5.1	18.89	1	18.95	18.80	4.1	9,265	0.04%
2023/06/14	1.3	19.10	0	0.00	19.05	1.3	9,371	0.01%
2023/06/13	10	19.10	9	18.96	19.10	1	9,407	0.01%
2023/06/12	12.1	19.57	1	19.40	19.40	11.1	9,322	0.12%
2023/06/09	2	20.10	12	20.25	20.25	-10	9,136	-0.11%
2023/06/08	3	20.22	3	20.30	20.15	0	9,162	0.00%
2023/06/07	5	20.25	0	0.00	20.25	5	9,243	0.05%
2023/06/06	0.2	20.25	7	20.20	20.20	-6.8	9,301	-0.07%
2023/06/05	2.3	20.16	0	0.00	20.20	2.3	9,322	0.02%
2023/06/02	6	20.10	3	20.20	20.10	3	9,353	0.03%
2023/05/31	0	20.10	1.1	20.19	20.15	-1.1	9,366	-0.01%
2023/05/30	19	20.17	7	20.05	20.05	12	9,329	0.13%
2023/05/29	1	20.40	1	20.35	20.30	0	9,288	0.00%
2023/05/26	0.6	20.00	9	20.05	20.00	-8.4	9,235	-0.09%
2023/05/24	11	20.40	0	0.00	20.40	11	9,229	0.12%
2023/05/23	0	0.00	0.1	20.10	20.30	-0.1	9,225	0.00%
2023/05/22	2	20.05	6	20.10	20.00	-4	9,203	-0.04%
2023/05/19	1	20.05	0	0.00	20.00	1	9,195	0.01%
2023/05/18	2	20.13	1	20.10	20.05	1	9,159	0.01%
2023/05/17	4	20.31	3	20.40	20.30	1	9,077	0.01%
2023/05/16	0	0.00	2	20.30	20.30	-2	9,031	-0.02%
2023/05/15	12	20.23	0	0.00	20.20	12	9,009	0.13%
2023/05/12	6	19.95	14	19.95	20.00	-8	8,930	-0.09%
2023/05/11	12	20.14	1.1	20.17	20.15	10.9	8,805	0.12%
2023/05/10	1	20.35	0	0.00	20.35	1	8,752	0.01%
2023/05/09	0.1	20.35	2	20.38	20.35	-1.9	8,722	-0.02%
2023/05/05	1	21.20	21	21.30	20.75	-20	8,627	-0.23%
2023/05/04	1	20.90	0	0.00	21.05	1	8,565	0.01%
2023/05/03	21	20.80	1	20.80	20.75	20	8,616	0.23%
2023/05/02	0.5	21.00	8	20.96	20.90	-7.5	8,716	-0.09%
2023/04/28	0.1	20.75	0	0.00	20.75	0.1	8,716	0.00%
2023/04/27	1	20.60	5.2	20.58	20.50	-4.2	8,757	-0.05%
2023/04/26	7	20.67	1	20.65	20.70	6	8,742	0.07%
2023/04/25	2	20.65	7	20.62	20.55	-5	8,729	-0.06%
2023/04/24	6	20.94	4	20.95	20.85	2	8,652	0.02%
2023/04/21	9	21.16	11	21.03	20.90	-2	8,590	-0.02%
2023/04/20	12	21.97	14	21.91	21.45	-2	8,196	-0.02%
2023/04/19	30.1	22.47	27	22.34	22.35	3.1	7,784	0.04%
2023/04/18	12	21.53	19	21.52	21.35	-7	6,902	-0.10%
2023/04/17	2	21.20	7	21.16	21.15	-5	6,677	-0.07%
2023/04/14	11	21.40	26	21.26	21.25	-15	6,681	-0.22%
2023/04/13	35	21.75	22.6	21.64	21.55	12.4	6,602	0.19%
2023/04/12	1	21.25	0	0.00	21.15	1	6,043	0.02%
2023/04/11	5	20.87	1	20.85	20.85	4	6,028	0.07%
2023/04/10	0.1	20.92	0	0.00	20.90	0.1	6,042	0.00%
2023/04/07	1.2	21.01	0	0.00	21.05	1.2	6,071	0.02%
2023/03/30	2	21.15	5	21.15	21.05	-3	6,096	-0.05%
2023/03/29	0.1	20.85	0	0.00	20.85	0.1	6,035	0.00%
2023/03/28	6	20.88	0	0.00	20.90	6	6,130	0.10%
2023/03/27	5	21.38	5	21.40	21.10	0	6,130	0.00%
2023/03/24	5.1	20.85	0	0.00	20.90	5.1	6,188	0.08%
2023/03/23	1	21.10	5	20.90	20.90	-4	6,171	-0.06%
2023/03/22	20	21.34	16	21.10	21.05	4	6,162	0.06%
2023/03/21	11.1	21.32	7	21.34	21.25	4.1	6,225	0.07%
2023/03/20	11	21.45	23	21.50	21.35	-12	6,484	-0.19%
2023/03/17	23.3	21.02	9	21.00	21.10	14.3	7,125	0.20%
2023/03/16	6	20.57	0	0.00	20.35	6	6,928	0.09%
2023/03/15	2	20.90	25	20.81	20.80	-23	6,889	-0.33%
2023/03/14	7	20.84	7	20.84	20.60	0	6,847	0.00%
2023/03/13	0	0.00	2	20.40	20.65	-2	6,818	-0.03%
2023/03/10	14	20.54	0	0.00	20.40	14	6,876	0.20%
2023/03/09	2	20.88	0	0.00	20.80	2	6,817	0.03%
2023/03/08	0	0.00	4	21.18	21.20	-4	6,806	-0.06%
2023/03/07	15	21.15	17.6	21.24	21.10	-2.6	6,792	-0.04%
2023/03/06	0	0.00	2	21.00	21.05	-2	6,765	-0.03%
2023/03/03	1	20.85	0.2	20.80	20.70	0.8	6,739	0.01%
2023/03/01	10	20.65	0	0.00	20.60	10	6,762	0.15%
2023/02/24	7	20.75	0	0.00	20.75	7	6,775	0.10%
2023/02/23	5	20.85	0	0.00	20.85	5	6,752	0.07%
2023/02/22	2	20.93	0	0.00	20.95	2	6,783	0.03%
2023/02/21	4	21.10	5	21.15	21.10	-1	6,789	-0.01%
2023/02/20	2	21.05	2	21.15	21.10	0	6,929	0.00%
2023/02/17	2	21.00	1	21.10	21.00	1	7,000	0.01%
2023/02/16	0	0.00	10	21.05	20.95	-10	7,008	-0.14%
2023/02/15	5	21.05	0	0.00	20.80	5	7,056	0.07%
2023/02/13	7	20.73	1	20.75	20.90	6	7,067	0.08%
2023/02/10	3	20.85	0	0.00	20.70	3	7,088	0.04%
2023/02/07	6	21.05	0	0.00	21.00	6	7,134	0.08%
2023/02/06	1	21.15	0	0.00	21.10	1	7,125	0.01%
2023/02/03	23	21.30	7	21.29	21.30	16	7,094	0.23%
2023/02/02	5.7	21.24	7	21.21	21.15	-1.3	7,003	-0.02%
2023/02/01	2	21.25	6	21.16	21.05	-4	6,969	-0.06%
2023/01/31	2	20.90	8	21.03	21.10	-6	6,889	-0.09%
2023/01/17	0	0.00	4	20.43	20.65	-4	6,786	-0.06%
2023/01/16	6	20.25	0	0.00	20.25	6	6,882	0.09%
2023/01/13	7	20.30	0	20.25	20.25	7	7,182	0.10%
2023/01/12	13	20.47	0	0.00	20.40	13	7,349	0.18%
2023/01/10	1	20.55	1	20.60	20.55	0	7,547	0.00%
2023/01/09	1	20.75	1	20.50	20.60	0	7,588	0.00%
2023/01/06	1	20.45	10	20.50	20.45	-9	7,585	-0.12%
2023/01/04	10	20.78	3	20.87	20.75	7	7,721	0.09%
2023/01/03	2	20.65	2	20.60	20.60	0	7,688	0.00%
2022/12/30	1	20.40	0.5	20.50	20.65	0.5	7,668	0.01%
2022/12/29	3	20.78	0	0.00	20.40	3	7,669	0.04%
2022/12/28	2	20.45	1	20.65	20.55	1	7,602	0.01%
2022/12/26	7	20.71	3	20.70	20.65	4	7,555	0.05%
2022/12/23	1	20.30	0	0.00	20.40	1	7,543	0.01%
2022/12/22	0	0.00	5	20.35	20.55	-5	7,548	-0.07%
2022/12/21	0	0.00	1	20.35	20.30	-1	7,578	-0.01%
2022/12/20	1	20.40	2	20.35	20.30	-1	7,580	-0.01%
2022/12/19	1	20.70	0.7	20.80	20.65	0.3	7,547	0.00%
2022/12/16	1	20.90	0	0.00	20.75	1	7,550	0.01%
2022/12/15	0	0.00	0.1	21.15	21.10	-0.1	7,388	0.00%
2022/12/14	0	0.00	22	21.10	21.10	-22	7,424	-0.30%
2022/12/13	8	21.22	5	21.05	21.00	3	7,418	0.04%
2022/12/12	20	21.86	0	0.00	21.40	20	7,373	0.27%
2022/12/09	34.1	22.39	72	22.27	22.10	-37.9	7,161	-0.53%
2022/12/08	3	21.07	25	21.11	21.00	-22	6,265	-0.35%
2022/12/07	19.6	20.68	12	20.62	20.60	7.6	6,208	0.12%
2022/12/06	9	21.21	5	21.10	20.85	4	6,176	0.06%
2022/12/05	3	21.80	6	21.57	21.35	-3	6,212	-0.05%
2022/12/02	31	21.65	12	21.66	21.50	19	6,210	0.31%
2022/12/01	11	21.44	5	21.41	21.40	6	6,124	0.10%
2022/11/28	8	20.67	0	0.00	20.75	8	6,348	0.13%
2022/11/25	2	20.90	0	0.00	20.90	2	6,501	0.03%
2022/11/24	3	21.00	0.1	21.05	21.00	2.9	6,642	0.04%
2022/11/23	2	21.05	1	21.25	21.05	1	7,527	0.01%
2022/11/22	1	21.30	0	0.00	21.10	1	7,803	0.01%
2022/11/21	1	21.50	0	0.00	21.45	1	7,891	0.01%
2022/11/18	2	21.35	0	0.00	21.45	2	7,974	0.03%
2022/11/17	2	21.93	0	0.00	21.80	2	7,940	0.03%
2022/11/16	7	22.04	3	22.07	21.75	4	7,940	0.05%
2022/11/15	2	21.75	2.3	21.68	21.95	-0.3	7,967	0.00%
2022/11/14	0	0.00	1	21.50	21.50	-1	7,942	-0.01%
2022/11/11	5	21.27	14	21.36	21.35	-9	7,985	-0.11%
2022/11/10	1	21.00	0.1	21.00	20.95	0.9	7,968	0.01%
2022/11/08	0	0.00	2	21.38	21.15	-2	8,384	-0.02%
2022/11/07	1	21.40	1	21.35	21.35	0	8,470	0.00%
2022/11/04	3	21.35	1	21.30	21.25	2	8,553	0.02%
2022/11/03	0	0.00	1	21.05	21.05	-1	8,574	-0.01%
2022/11/01	1	21.15	3	21.25	21.15	-2	8,996	-0.02%
2022/10/31	2	21.15	2	21.08	21.00	0	9,002	0.00%
2022/10/28	0	0.00	3	21.12	20.90	-3	9,022	-0.03%
2022/10/27	1	21.50	1	21.50	21.50	0	9,044	0.00%
2022/10/25	2	21.63	1	22.05	21.40	1	9,205	0.01%
2022/10/24	4	22.14	11.1	22.11	21.95	-7.1	9,308	-0.08%
2022/10/21	1	21.15	2	21.13	22.15	-1	9,173	-0.01%
2022/10/20	2	21.60	2	21.53	21.25	0	8,860	0.00%
2022/10/19	22	21.81	13	21.63	21.55	9	8,679	0.10%
2022/10/18	2.2	20.82	2	21.00	21.25	0.2	8,573	0.00%
2022/10/17	0	0.00	0.1	20.70	20.70	-0.1	8,529	0.00%
2022/10/13	1	20.95	0	0.00	20.25	1	8,557	0.01%
2022/10/12	1	21.25	0	0.00	21.25	1	8,519	0.01%
2022/10/07	0	0.00	1	21.80	21.70	-1	8,574	-0.01%
2022/10/06	3	21.83	2.5	21.76	21.75	0.5	8,604	0.01%
2022/10/05	3	21.90	25	21.72	21.60	-22	8,641	-0.25%
2022/10/03	1	21.20	12	21.34	21.25	-11	8,958	-0.12%
2022/09/30	1	20.85	2	20.93	21.55	-1	9,061	-0.01%
2022/09/29	2	21.20	0	0.00	21.25	2	9,108	0.02%
2022/09/28	1	21.25	2	21.03	20.95	-1	9,233	-0.01%
2022/09/27	11	21.32	13	21.57	21.60	-2	9,482	-0.02%
2022/09/26	4	21.65	1	21.30	21.35	3	9,556	0.03%
2022/09/23	2	22.70	0	0.00	22.15	2	9,608	0.02%
2022/09/22	8	22.70	2	22.65	22.65	6	9,675	0.06%
2022/09/21	5.4	22.45	3	22.45	22.20	2.4	9,687	0.02%
2022/09/19	12	22.98	11	22.85	22.65	1	9,927	0.01%
2022/09/16	11	22.60	5	22.73	23.50	6	10,095	0.06%
2022/09/15	0	0.00	2	23.15	22.95	-2	10,004	-0.02%
2022/09/14	11.2	22.33	19	22.59	22.90	-7.8	10,093	-0.08%
2022/09/13	0	0.00	1	22.75	22.75	-1	10,032	-0.01%
2022/09/12	1	22.85	4	22.86	22.85	-3	10,040	-0.03%
2022/09/08	9	22.38	8	22.29	22.35	1	9,987	0.01%
2022/09/07	1	21.85	0	0.00	21.65	1	9,936	0.01%
2022/09/06	3	22.03	0	0.00	21.80	3	9,929	0.03%
2022/09/05	11	22.77	23	22.62	22.55	-12	9,851	-0.12%
2022/09/02	7.8	23.17	15	23.38	23.00	-7.2	9,766	-0.07%
2022/09/01	7	23.14	9.1	23.13	23.10	-2.1	9,602	-0.02%
2022/08/31	3	23.30	5	23.17	23.05	-2	9,400	-0.02%
2022/08/30	68	23.54	37.1	23.41	23.20	30.9	9,233	0.33%
2022/08/29	7.1	22.94	4	22.89	22.80	3.1	8,396	0.04%
2022/08/26	11	22.73	12	22.61	22.90	-1	8,144	-0.01%
2022/08/24	2	22.10	2	22.13	22.10	0	7,927	0.00%
2022/08/23	0	0.00	1	22.35	22.35	-1	7,909	-0.01%
2022/08/22	13	22.79	14	22.68	22.25	-1	7,874	-0.01%
2022/08/19	14	22.57	3	22.45	22.50	11	7,674	0.14%
2022/08/18	11	22.39	12	22.55	22.50	-1	7,580	-0.01%
2022/08/17	2	22.43	1	22.50	22.30	1	7,484	0.01%
2022/08/16	4	22.88	11	22.92	22.25	-7	7,429	-0.09%
2022/08/15	0	0.00	5	22.53	22.60	-5	7,156	-0.07%
2022/08/12	0	0.00	3	22.13	22.15	-3	7,003	-0.04%
2022/08/11	1	22.00	6	22.15	22.00	-5	6,928	-0.07%
2022/08/10	1	21.95	8	22.06	21.80	-7	6,882	-0.10%
2022/08/09	16	22.00	3	22.05	21.65	13	6,884	0.19%
2022/08/08	0	0.00	6	21.84	21.85	-6	6,599	-0.09%
2022/08/05	11	21.10	15	21.12	21.20	-4	6,483	-0.06%
2022/08/03	2	20.65	0	0.00	20.65	2	6,619	0.03%
2022/08/02	14	21.02	12	20.86	20.80	2	6,620	0.03%
2022/08/01	5	21.76	22	21.85	21.65	-17	6,688	-0.25%
2022/07/29	4	21.40	2	21.40	22.00	2	6,639	0.03%
2022/07/28	0	0.00	1.1	20.90	20.90	-1.1	6,503	-0.02%
2022/07/26	2	20.70	0	0.00	20.65	2	6,518	0.03%
2022/07/25	3	21.08	2	21.00	20.85	1	6,520	0.02%
2022/07/22	6	20.78	0	0.00	20.70	6	6,528	0.09%
2022/07/21	3	20.88	0	0.00	20.90	3	6,639	0.05%
2022/07/20	0	0.00	4	20.91	20.80	-4	6,688	-0.06%
2022/07/19	1	20.60	1	20.80	20.55	0	6,781	0.00%
2022/07/18	7	20.54	0	0.00	20.40	7	7,529	0.09%
2022/07/15	1	20.45	0	0.00	20.40	1	7,732	0.01%
2022/07/14	8	20.41	5.1	20.50	20.45	2.9	7,798	0.04%
2022/07/13	6.1	20.75	1	20.95	20.50	5.1	7,989	0.06%
2022/07/12	4	20.87	0	0.00	20.45	4	8,358	0.05%
2022/07/11	10	21.54	0	0.00	21.80	10	8,455	0.12%
2022/07/08	6	22.77	11	22.71	22.70	-5	8,407	-0.06%
2022/07/07	2	22.13	3.1	22.21	22.50	-1.1	8,401	-0.01%
2022/07/06	10	22.44	1	22.40	22.10	9	8,572	0.10%
2022/07/05	14	22.83	12	22.83	23.00	2	8,882	0.02%
2022/07/04	0	0.00	1	22.35	22.10	-1	8,797	-0.01%
2022/07/01	10	22.09	4.2	22.09	21.70	5.8	8,866	0.06%
2022/06/30	1	22.55	25	22.38	22.60	-24	9,036	-0.27%
2022/06/29	0	0.00	2	22.85	22.75	-2	8,969	-0.02%
2022/06/28	3	22.78	11	22.67	22.75	-8	9,073	-0.09%
2022/06/27	19	22.89	17	22.71	22.95	2	9,092	0.02%
2022/06/24	22	22.24	16.4	22.42	23.00	5.6	8,849	0.06%
2022/06/23	3	21.73	7.4	21.87	21.90	-4.4	8,608	-0.05%
2022/06/22	21	21.79	10	21.79	21.50	11	8,572	0.13%
2022/06/20	2.1	20.60	11	21.09	20.70	-8.9	8,566	-0.10%
2022/06/17	0	0.00	6	20.30	20.95	-6	8,638	-0.07%
2022/06/16	1.4	20.22	1	20.95	20.15	0.4	8,780	0.00%
2022/06/15	4	20.58	1	20.60	20.70	3	8,849	0.03%
2022/06/14	0	0.00	1	20.15	20.25	-1	8,979	-0.01%
2022/06/13	1	20.70	0	0.00	20.55	1	9,215	0.01%
2022/06/10	0	21.30	6	21.25	21.20	-6	9,392	-0.06%
2022/06/09	0	0.00	7	21.41	21.45	-7	9,532	-0.07%
2022/06/08	0.1	21.35	3	21.40	21.40	-2.9	9,699	-0.03%
2022/06/07	7	21.49	4	21.43	21.55	3	10,065	0.03%
2022/06/06	9.2	21.62	1	21.70	21.70	8.2	10,690	0.08%
2022/06/02	1	21.20	1	21.20	21.15	0	10,781	0.00%
2022/06/01	1	21.35	0	0.00	21.40	1	10,876	0.01%
2022/05/31	10	21.35	10	21.35	21.30	0	10,960	0.00%
2022/05/30	0	21.00	7	21.15	21.20	-7	11,135	-0.06%
2022/05/27	10	20.90	30	20.95	20.95	-20	11,273	-0.18%
2022/05/26	0	0.00	4.3	20.88	20.95	-4.3	11,356	-0.04%
2022/05/25	0.1	20.90	6	20.86	20.85	-5.9	11,414	-0.05%
2022/05/24	2	20.88	1.4	21.06	20.75	0.6	11,477	0.01%
2022/05/23	2	21.05	11	21.11	21.30	-9	11,475	-0.08%
2022/05/20	4	21.13	1.4	21.26	21.05	2.6	11,481	0.02%
2022/05/19	1	20.85	2	20.95	21.20	-1	11,471	-0.01%
2022/05/18	7	21.19	1	21.15	21.20	6	11,432	0.05%
2022/05/17	7	20.93	21	21.11	21.20	-14	11,390	-0.12%
2022/05/16	3	20.35	0	0.00	20.30	3	11,259	0.03%
2022/05/13	0	0.00	1	20.55	20.50	-1	11,246	-0.01%
2022/05/12	6	20.34	1	19.95	19.85	5	11,241	0.04%
2022/05/11	3	20.73	5	20.71	20.60	-2	11,184	-0.02%
2022/05/10	4	19.58	0	0.00	19.70	4	11,069	0.04%
2022/05/09	20	19.97	8.4	20.08	19.80	11.6	11,017	0.11%
2022/05/06	22	20.80	1	20.85	20.80	21	10,871	0.19%
2022/05/05	31	21.48	0	0.00	21.25	31	10,853	0.29%
2022/05/04	1	21.30	0	0.00	21.10	1	10,844	0.01%
2022/05/03	0	21.40	1	21.20	21.15	-1	10,851	-0.01%
2022/04/29	0	0.00	2	21.55	21.50	-2	10,857	-0.02%
2022/04/28	5	21.64	10	21.58	21.50	-5	10,878	-0.05%
2022/04/27	6	21.86	0	0.00	21.60	6	10,817	0.06%
2022/04/26	5	22.76	0	0.00	22.60	5	10,688	0.05%
2022/04/25	31	22.80	6	22.85	22.50	25	10,615	0.24%
2022/04/22	2	22.85	20	22.68	23.25	-18	10,400	-0.17%
2022/04/21	14	23.93	5.8	23.26	23.25	8.2	9,605	0.09%
2022/04/20	13.2	23.90	26	23.88	23.80	-12.8	9,366	-0.14%
2022/04/19	25	24.27	3	24.10	23.95	22	9,296	0.24%
2022/04/18	2	24.27	31	24.15	24.35	-29	9,271	-0.31%
2022/04/15	0	0.00	6	23.59	23.70	-6	8,894	-0.07%
2022/04/14	32	23.65	12.8	23.49	23.65	19.2	8,773	0.22%
2022/04/13	1	23.25	31	23.40	23.25	-30	8,661	-0.35%
2022/04/12	2.2	23.35	16	23.31	23.40	-13.8	8,609	-0.16%
2022/04/11	51	23.72	59.1	23.81	23.90	-8.1	8,374	-0.10%
2022/04/08	24	23.58	4.1	23.35	23.60	19.9	7,929	0.25%
2022/04/07	8	23.09	6	23.27	22.70	2	7,743	0.03%
2022/04/06	23	23.45	21.5	23.42	23.70	1.5	7,665	0.02%
2022/04/01	7	23.04	2	22.93	22.95	5	7,409	0.07%
2022/03/31	28	23.27	22	23.17	23.00	6	7,381	0.08%
2022/03/30	6	22.95	13	23.05	22.75	-7	7,214	-0.10%
2022/03/28	2	22.33	3	22.30	22.55	-1	7,122	-0.01%
2022/03/25	16	22.62	6	22.58	22.30	10	7,128	0.14%
2022/03/24	4	23.04	22	23.21	22.80	-18	7,162	-0.25%
2022/03/23	20	22.80	34	22.76	22.70	-14	7,174	-0.20%
2022/03/22	6	23.16	6	23.23	23.00	0	7,179	0.00%
2022/03/21	8.2	22.96	16	23.08	22.75	-7.8	7,095	-0.11%
2022/03/18	4	22.48	5.5	22.70	22.50	-1.5	7,013	-0.02%
2022/03/17	38	22.61	41	22.57	22.55	-3	7,110	-0.04%
2022/03/16	17	22.68	38	21.97	22.75	-21	7,231	-0.29%
2022/03/15	12	22.00	0	0.00	21.60	12	7,164	0.17%
2022/03/14	6	22.56	8	22.57	22.45	-2	7,123	-0.03%
2022/03/11	11	22.76	6	22.48	22.90	5	7,050	0.07%
2022/03/10	49	23.10	41.7	22.89	22.95	7.3	6,979	0.10%
2022/03/09	33	23.31	40.3	23.01	23.65	-7.3	6,733	-0.11%
2022/03/08	1	21.50	0	0.00	21.60	1	6,117	0.02%
2022/03/07	6	21.03	5	21.40	21.00	1	6,009	0.02%
2022/03/04	33	21.80	3	21.78	21.55	30	5,982	0.50%
2022/03/03	23	22.06	5	22.04	22.00	18	6,020	0.30%
2022/03/02	11	21.12	1	21.60	21.65	10	5,979	0.17%
2022/03/01	2	20.85	21	20.94	20.90	-19	5,906	-0.32%
2022/02/25	1	20.00	0	0.00	20.55	1	5,923	0.02%
2022/02/21	2.1	20.40	0	0.00	20.35	2.1	6,341	0.03%
2022/02/17	20	20.55	0	0.00	20.40	20	6,574	0.30%
2022/02/15	1	20.25	10	20.26	20.20	-9	7,106	-0.13%
2022/02/14	1	20.30	0.2	20.40	20.25	0.8	7,305	0.01%
2022/02/11	1	20.75	11.1	20.74	20.70	-10.1	7,410	-0.14%
2022/02/10	0	0.00	1	20.85	20.90	-1	7,611	-0.01%
2022/02/09	2.8	20.75	2	20.65	20.80	0.8	7,773	0.01%
2022/02/07	4	20.28	0.1	20.40	20.20	3.9	8,608	0.05%
2022/01/26	1	19.80	0	0.00	20.00	1	8,921	0.01%
2022/01/25	0.1	20.00	0	0.00	19.85	0.1	9,549	0.00%
2022/01/24	2.5	19.98	0	0.00	20.00	2.5	10,844	0.02%
2022/01/21	0	0.00	100.7	20.25	20.30	-100.7	11,035	-0.91%
2022/01/20	0	0.00	0.6	20.70	20.60	-0.6	11,323	0.00%
2022/01/19	0	0.00	2	20.75	20.60	-2	11,427	-0.02%
2022/01/18	0	0.00	1	20.90	20.80	-1	11,556	-0.01%
2022/01/17	6	20.84	1	20.85	20.90	5	11,666	0.04%
2022/01/14	1	20.75	5.3	20.80	20.75	-4.3	11,855	-0.04%
2022/01/13	0.5	21.10	0	0.00	21.00	0.5	12,147	0.00%
2022/01/12	4.4	21.39	1	21.20	21.05	3.4	12,480	0.03%
2022/01/11	104	22.08	13	21.72	21.60	91	13,037	0.70%	大買/
2022/01/10	16	20.91	10	20.90	20.90	6	13,003	0.05%
2022/01/07	2.8	20.98	10	20.85	20.80	-7.2	13,161	-0.05%
2022/01/06	1	21.20	0	0.00	21.05	1	13,259	0.01%
2022/01/05	3.5	21.79	0	0.00	21.70	3.5	13,545	0.03%
2022/01/04	2	21.75	5	21.85	21.75	-3	13,927	-0.02%
2022/01/03	1	21.75	0.4	21.80	21.70	0.6	13,999	0.00%
2021/12/30	1	21.85	0	0.00	21.85	1	14,030	0.01%
2021/12/29	1.8	22.02	0.1	22.00	22.00	1.7	14,026	0.01%
2021/12/28	1	21.85	56	21.90	21.75	-55	13,998	-0.39%
2021/12/24	1	21.70	29	21.91	21.70	-28	14,303	-0.20%
2021/12/23	4	21.83	0	0.00	21.75	4	14,323	0.03%
2021/12/22	2	21.85	0	0.00	21.70	2	14,361	0.01%
2021/12/21	0	0.00	26	21.79	21.60	-26	14,393	-0.18%
2021/12/20	2	22.00	1	22.10	21.80	1	14,384	0.01%
2021/12/17	0.4	21.60	1	21.50	21.00	-0.6	14,398	0.00%
2021/12/16	1	21.60	5	21.75	21.60	-4	14,465	-0.03%
2021/12/15	5	21.50	0	0.00	21.40	5	14,447	0.03%
2021/12/14	4	22.00	3	21.93	21.50	1	14,583	0.01%
2021/12/13	7	22.91	22.3	23.02	22.20	-15.3	14,465	-0.11%
2021/12/10	109	22.23	15.3	22.38	22.60	93.7	14,295	0.66%	大買/
2021/12/09	1	21.65	9	22.11	22.00	-8	14,042	-0.06%
2021/12/08	2	21.35	13	21.79	21.80	-11	14,320	-0.08%
2021/12/07	3	21.32	1	21.35	21.25	2	14,167	0.01%
2021/12/03	6	21.40	11	21.45	21.20	-5	14,116	-0.04%
2021/12/02	4	20.48	2	20.45	20.45	2	14,088	0.01%
2021/12/01	2	21.03	1	21.15	20.90	1	14,099	0.01%
2021/11/30	0	0.00	3.6	20.92	21.20	-3.6	14,207	-0.03%
2021/11/29	2	20.45	2	20.55	20.45	0	14,247	0.00%
2021/11/26	30.2	21.00	5	21.25	20.95	25.2	14,258	0.18%
2021/11/25	2.3	21.75	2	21.85	21.65	0.3	14,227	0.00%
2021/11/24	5	22.05	0	0.00	22.05	5	14,504	0.03%
2021/11/23	7	21.78	3.8	21.83	21.70	3.2	14,742	0.02%
2021/11/22	6	21.60	3	21.68	21.75	3	14,735	0.02%
2021/11/19	4	21.61	7	21.67	21.35	-3	14,765	-0.02%
2021/11/18	9.7	21.83	14.5	21.94	21.75	-4.8	14,732	-0.03%
2021/11/17	8.2	22.79	1	22.90	22.50	7.2	14,670	0.05%
2021/11/16	3	22.65	2	22.50	22.50	1	14,935	0.01%
2021/11/15	3	22.35	0	0.00	22.55	3	14,983	0.02%
2021/11/12	27.5	22.19	28	22.67	22.25	-0.5	14,932	0.00%
2021/11/11	7.5	23.42	27.8	23.24	23.15	-20.3	14,847	-0.14%
2021/11/10	1.4	23.80	11	23.80	23.70	-9.6	14,722	-0.06%
2021/11/09	37.5	24.11	4	23.89	24.10	33.5	14,669	0.23%
2021/11/08	8	23.85	9.3	23.93	23.65	-1.3	14,719	-0.01%
2021/11/05	7	23.74	12.7	23.68	23.65	-5.7	14,806	-0.04%
2021/11/04	16.9	24.03	20.2	24.07	24.10	-3.3	14,682	-0.02%
2021/11/03	21	24.83	31.5	24.60	24.50	-10.5	14,380	-0.07%
2021/11/02	39	25.47	43.1	25.42	25.30	-4.1	14,362	-0.03%
2021/11/01	62	25.63	26.3	26.17	26.25	35.7	14,124	0.25%
2021/10/29	2.5	23.20	4	23.64	23.90	-1.5	13,178	-0.01%
2021/10/28	3.5	22.81	14	23.68	23.95	-10.5	13,133	-0.08%
2021/10/27	4.1	22.83	2	22.63	22.75	2.1	13,040	0.02%
2021/10/26	0.8	22.46	10	22.32	22.70	-9.2	13,367	-0.07%
2021/10/25	6.1	22.78	6.1	22.87	22.65	0	13,637	0.00%
2021/10/22	14.2	22.86	1	22.95	22.70	13.2	14,821	0.09%
2021/10/21	21.6	22.89	23	22.98	22.75	-1.4	14,998	-0.01%
2021/10/20	27.2	23.90	9.5	24.01	24.00	17.7	14,928	0.12%
2021/10/19	35	24.53	38.7	24.20	24.50	-3.7	14,727	-0.02%
2021/10/18	9	22.89	8.7	22.67	22.90	0.3	14,316	0.00%
2021/10/15	7	22.57	30.6	22.14	22.75	-23.5	14,296	-0.16%
2021/10/14	10	22.06	19.6	22.01	22.25	-9.6	14,279	-0.07%
2021/10/13	20.9	22.22	8.5	22.41	22.45	12.4	14,214	0.09%
2021/10/12	11	21.32	13	21.56	21.70	-2	14,119	-0.01%
2021/10/08	2	20.35	3	20.68	20.65	-1	13,842	-0.01%
2021/10/07	0	0.00	13	20.35	20.40	-13	13,995	-0.09%
2021/10/06	2	20.00	2	19.95	20.00	0	14,097	0.00%
2021/10/05	2.1	19.12	0.5	19.80	19.80	1.6	14,260	0.01%
2021/10/04	18.2	20.06	3	20.00	19.80	15.2	14,762	0.10%
2021/10/01	10	21.29	10	21.39	20.70	0	14,867	0.00%
2021/09/29	2	20.25	0	0.00	20.25	2	15,146	0.01%
2021/09/28	1	20.15	1	20.45	20.65	0	15,311	0.00%
2021/09/24	2.3	19.97	0	0.00	20.20	2.3	15,996	0.01%
2021/09/23	7.2	20.42	2.2	20.57	20.20	5	16,091	0.03%
2021/09/22	2.2	21.41	1	21.45	21.30	1.2	16,116	0.01%
2021/09/17	0.5	21.65	11.8	21.57	21.95	-11.3	16,284	-0.07%
2021/09/16	1.3	21.03	10	21.10	21.10	-8.7	17,113	-0.05%
2021/09/15	5	21.13	6	21.00	20.95	-1	17,530	-0.01%
2021/09/14	3	20.98	0	0.00	20.90	3	17,821	0.02%
2021/09/13	2	21.18	7	21.56	21.10	-5	18,404	-0.03%
2021/09/10	0	0.00	10	21.00	20.95	-10	18,054	-0.06%
2021/09/07	4	20.81	0	20.95	20.95	4	18,817	0.02%
2021/09/06	0	21.30	3.8	21.47	21.30	-3.8	18,900	-0.02%
2021/09/03	3	21.65	0	0.00	22.00	3	19,051	0.02%
2021/09/02	8.3	21.95	0	0.00	21.50	8.3	19,175	0.04%
2021/09/01	3.3	21.44	3.5	21.47	21.70	-0.2	19,483	0.00%
2021/08/31	0.4	20.95	14	21.40	21.25	-13.6	19,746	-0.07%
2021/08/30	7.7	21.33	3	21.30	21.15	4.7	19,886	0.02%
2021/08/27	17	20.73	32	20.75	20.60	-15	19,951	-0.07%
2021/08/25	18	20.19	7.1	20.11	20.10	10.9	20,469	0.05%
2021/08/24	6	19.82	3	19.75	19.70	3	20,664	0.01%
2021/08/23	16.2	20.18	20.6	20.54	20.15	-4.4	21,296	-0.02%
2021/08/20	9	20.31	5	20.21	20.00	4	21,859	0.02%
2021/08/19	5	19.79	3	19.48	19.45	2	22,019	0.01%
2021/08/18	8.9	19.32	5	19.51	19.45	3.9	22,648	0.02%
2021/08/17	27.9	19.91	30	19.63	19.45	-2.1	23,665	-0.01%
2021/08/16	1	19.05	35	18.75	18.80	-34	24,013	-0.14%
2021/08/13	2	19.05	247.5	19.00	18.90	-245.5	24,958	-0.98%	大賣/鉅額交易
2021/08/12	48.9	19.01	2.3	19.62	19.15	46.5	25,406	0.18%
2021/08/11	17.4	19.08	10	19.22	18.95	7.4	25,631	0.03%
2021/08/10	15.4	20.39	20	20.63	20.10	-4.7	26,145	-0.02%
2021/08/09	12.8	21.21	7.4	21.17	20.65	5.4	27,431	0.02%
2021/07/28	26	12.14	79	12.19	12.10	-53	27,456	-0.19%
2021/07/27	16.8	12.57	27	12.73	12.40	-10.2	28,151	-0.04%
2021/07/26	60	12.53	14	12.65	12.60	46	28,317	0.16%
2021/07/23	1	12.40	54.6	12.47	12.40	-53.6	28,410	-0.19%
2021/07/22	6.3	12.45	53.5	12.47	12.45	-47.2	28,583	-0.17%
2021/07/21	19	12.70	17	12.83	12.55	2	28,801	0.01%
2021/07/20	18	12.95	14.3	12.93	13.00	3.7	28,874	0.01%
2021/07/19	35	13.17	22	13.25	13.35	13	28,958	0.04%
2021/07/16	19	12.81	15	12.91	12.60	4	28,507	0.01%
2021/07/15	2	12.60	6	12.79	12.65	-4	28,607	-0.01%
2021/07/14	4.1	12.50	5	12.52	12.45	-0.9	28,957	0.00%
2021/07/13	17.1	12.48	75	12.75	12.40	-57.9	29,463	-0.20%
2021/07/12	17	12.76	31	12.84	12.70	-14	29,746	-0.05%
2021/07/09	1	12.80	13	12.89	12.75	-12	30,041	-0.04%
2021/07/08	14.2	12.81	1	12.85	12.85	13.2	31,265	0.04%
2021/07/07	5	12.86	2	12.85	12.75	3	33,726	0.01%
2021/07/06	2	12.95	81	13.05	12.90	-79	34,134	-0.23%
2021/07/05	6	13.16	3.1	13.10	13.05	3	35,163	0.01%
2021/07/02	3	12.98	2	13.00	12.95	1	37,081	0.00%
2021/07/01	16.2	13.00	23.1	13.01	12.95	-6.9	38,048	-0.02%
2021/06/30	10	13.33	97	13.25	13.10	-87	38,615	-0.23%
2021/06/29	61	13.13	9	13.06	12.95	52	38,627	0.13%
2021/06/28	15.1	13.03	47	13.14	13.00	-31.9	39,619	-0.08%
2021/06/25	67.3	13.30	21	13.35	13.15	46.3	41,277	0.11%
2021/06/24	1	13.30	6	13.40	13.35	-5	46,633	-0.01%
2021/06/23	13	13.35	55	13.45	13.25	-42	48,348	-0.09%
2021/06/22	8	12.89	36	12.99	12.85	-28	49,317	-0.06%
2021/06/21	11	13.00	8	13.05	12.90	3	50,384	0.01%
2021/06/18	4	13.28	13	13.28	13.20	-9	52,619	-0.02%
2021/06/17	2	13.43	25	13.42	13.45	-23	55,476	-0.04%
2021/06/16	49	13.57	8	13.74	13.40	41	57,902	0.07%
2021/06/15	31	13.46	28.2	13.48	13.30	2.8	61,608	0.00%
2021/06/11	0	0.00	3	13.30	13.25	-3	62,783	0.00%
2021/06/10	43	13.65	30	13.25	13.65	13	63,293	0.02%
2021/06/09	2	12.95	100	13.00	12.95	-98	64,252	-0.15%
2021/06/08	6	13.19	204	13.35	13.15	-198	65,219	-0.30%	大賣/鉅額交易
2021/06/07	205	12.90	4	12.91	12.90	201	65,302	0.31%	大買/鉅額交易
2021/06/04	3	13.13	7	13.11	13.00	-4	65,818	-0.01%
2021/06/03	10	13.41	16	13.49	13.30	-6	65,757	-0.01%
2021/06/02	26	13.58	4	13.63	13.45	22	65,797	0.03%
2021/06/01	26	13.72	34	13.58	13.60	-8	65,993	-0.01%
2021/05/31	50	13.70	103.1	13.52	13.40	-53.1	66,043	-0.08%	大賣/
2021/05/28	25	13.86	182	13.77	13.60	-157	65,988	-0.24%	大賣/鉅額交易
2021/05/27	42	13.44	13	13.44	13.65	29	65,984	0.04%
2021/05/26	35	13.60	139	13.41	13.40	-104	66,030	-0.16%	大賣/鉅額交易
2021/05/25	79	13.45	43	13.48	13.30	36	65,939	0.05%
2021/05/24	17.1	13.16	20	13.11	13.20	-2.9	66,362	0.00%
2021/05/21	5	12.95	19	12.71	12.80	-14	66,382	-0.02%
2021/05/20	31	13.25	64	13.43	12.55	-33	66,641	-0.05%
2021/05/19	33	13.20	18	13.21	13.40	15	66,342	0.02%
2021/05/18	8	12.62	250	12.35	12.70	-242	65,850	-0.37%	大賣/鉅額交易
2021/05/17	155	12.16	14	11.98	11.75	141	65,680	0.21%	大買/鉅額交易
2021/05/14	46	13.05	38	13.07	13.00	8	65,123	0.01%
2021/05/13	40	12.22	10	12.28	12.10	30	64,231	0.05%
2021/05/12	486	12.58	78	12.79	12.40	408	64,160	0.64%	大買/鉅額交易
2021/05/11	50.5	13.78	52	13.80	13.50	-1.5	63,454	0.00%
2021/05/10	29	14.30	18	14.15	14.40	11	63,375	0.02%
2021/05/07	106	14.58	47	14.41	14.30	59	63,217	0.09%	大買/
2021/05/06	159	14.29	27	14.43	14.55	132	62,680	0.21%	大買/鉅額交易
2021/05/05	23	13.33	22	13.32	13.25	1	61,359	0.00%
2021/05/04	249.4	13.19	113	13.43	13.15	136.4	61,278	0.22%	大買/大賣/鉅額交易
2021/05/03	273.7	14.35	8	14.45	14.00	265.7	60,540	0.44%	大買/鉅額交易
2021/04/29	61	14.34	42	14.38	14.25	19	60,757	0.03%
2021/04/28	11	14.58	163.2	14.56	14.50	-152.2	60,830	-0.25%	大賣/鉅額交易
2021/04/27	19	14.85	83	14.83	14.75	-64	61,046	-0.10%
2021/04/26	55	14.90	68	14.90	14.85	-13	60,973	-0.02%
2021/04/23	37	14.69	14.9	14.76	14.90	22.1	60,792	0.04%
2021/04/22	227.7	14.79	31	14.91	14.40	196.7	60,614	0.32%	大買/鉅額交易
2021/04/21	4	14.96	32	15.00	14.90	-28	60,059	-0.05%
2021/04/20	48	15.04	43	15.08	14.95	5	59,827	0.01%
2021/04/19	42.1	14.93	68.1	14.90	14.95	-26	59,494	-0.04%
2021/04/16	52	15.13	26	15.22	15.10	26	59,039	0.04%
2021/04/15	21	15.10	19	15.08	15.05	2	58,982	0.00%
2021/04/14	57	15.31	125	15.01	15.00	-68	59,619	-0.11%	大賣/
2021/04/13	109	16.22	205.7	16.43	15.65	-96.7	58,650	-0.16%	大買/大賣/
2021/04/12	106	15.62	136	15.64	15.65	-30	56,342	-0.05%	大買/大賣/
2021/04/09	84.8	15.65	73	15.65	15.55	11.8	55,864	0.02%
2021/04/08	151	15.83	133	15.76	15.80	18	54,943	0.03%	大買/大賣/
2021/04/07	47.3	14.88	128	15.04	15.05	-80.7	53,203	-0.15%	大賣/
2021/04/06	46.2	14.78	25	14.69	14.60	21.2	52,725	0.04%
2021/04/01	100.6	14.90	62	14.96	14.85	38.6	52,211	0.07%
2021/03/31	166	15.04	120.9	14.89	15.00	45.1	51,958	0.09%	大買/大賣/
2021/03/30	88	14.84	85	14.96	14.65	3	51,394	0.01%
2021/03/29	480.6	14.56	252.2	14.79	15.00	228.4	50,677	0.45%	大買/大賣/鉅額交易
2021/03/26	145.5	15.00	180.1	15.10	14.95	-34.7	45,300	-0.08%	大買/大賣/
2021/03/25	79.3	17.07	30.3	17.03	16.60	49.1	43,643	0.11%
2021/03/24	25	17.35	68.3	17.23	17.40	-43.3	42,336	-0.10%
2021/03/23	129.1	17.83	123.3	17.81	17.40	5.7	41,295	0.01%	大買/大賣/
2021/03/22	200.2	18.10	117.5	18.10	18.20	82.7	39,032	0.21%	大買/大賣/
2021/03/19	143.4	16.75	138.1	16.86	17.20	5.3	36,232	0.01%	大買/大賣/
2021/03/18	221	16.54	176.5	16.82	16.75	44.5	33,893	0.13%	大買/大賣/
2021/03/17	14	15.58	118	15.51	15.60	-104	29,773	-0.35%	大賣/鉅額交易
2021/03/16	71	15.14	25	15.08	15.10	46	28,731	0.16%
2021/03/15	61.8	15.29	32	15.23	15.10	29.8	28,737	0.10%
2021/03/12	54	14.56	65	14.61	14.50	-11	27,446	-0.04%
2021/03/11	4	14.10	42	14.22	14.30	-38	26,865	-0.14%
2021/03/10	30	14.36	44	14.21	14.20	-14	26,788	-0.05%
2021/03/08	9	13.77	1	14.10	13.70	8	26,742	0.03%
2021/03/05	23	13.95	9.2	14.17	13.80	13.9	26,823	0.05%
2021/03/04	1.2	14.34	22	14.26	14.20	-20.9	26,777	-0.08%
2021/03/03	13	14.21	12	14.28	14.20	1	26,723	0.00%
2021/03/02	10	14.21	9	14.43	14.05	1	26,836	0.00%
2021/02/26	6	14.08	4	13.89	14.15	2	27,164	0.01%
2021/02/25	45	14.06	9	14.10	14.05	36	27,541	0.13%
2021/02/24	58	14.41	42.5	14.35	14.05	15.5	27,517	0.06%
2021/02/23	23	13.86	27.5	13.77	13.95	-4.5	26,909	-0.02%
2021/02/22	120	13.66	15	13.90	13.95	105	27,099	0.39%	大買/鉅額交易
2021/02/19	14	13.24	7	13.33	13.35	7	26,952	0.03%
2021/02/18	13	13.13	21.3	13.07	13.10	-8.3	27,448	-0.03%
2021/02/17	20	12.88	6	12.93	13.00	14	27,595	0.05%
2021/02/05	1	12.40	5	12.34	12.30	-4	27,592	-0.01%
2021/02/04	1	12.25	1	12.35	12.30	0	28,656	0.00%
2021/02/03	12	12.28	15.9	12.43	12.30	-3.9	29,210	-0.01%
2021/02/02	5	11.98	10	11.80	12.05	-5	29,161	-0.02%
2021/02/01	0	0.00	11	11.94	11.70	-11	29,480	-0.04%
2021/01/29	25	12.03	1	12.25	11.80	24	30,036	0.08%
2021/01/28	14	12.29	10	12.30	12.15	4	31,355	0.01%
2021/01/27	2	12.55	20	12.55	12.55	-18	31,782	-0.06%
2021/01/26	14.4	12.76	5	12.63	12.60	9.4	32,323	0.03%
2021/01/25	18.1	12.94	35	13.07	13.00	-16.9	32,974	-0.05%
2021/01/22	41	12.78	40	12.88	12.85	1	34,069	0.00%
2021/01/21	23	12.40	22.1	12.45	12.20	0.9	34,596	0.00%
2021/01/20	92	13.00	4	12.88	12.55	88	35,871	0.25%
2021/01/19	5	13.47	34	13.54	13.35	-29	36,549	-0.08%
2021/01/18	32.1	13.38	29	13.14	13.10	3.1	37,259	0.01%
2021/01/15	16	13.55	13	13.43	13.50	3	37,999	0.01%
2021/01/14	10	13.70	38	13.68	13.70	-28	39,228	-0.07%
2021/01/13	27.1	13.81	77	13.73	13.65	-49.9	40,424	-0.12%
2021/01/12	13.1	13.83	31	13.83	13.80	-17.9	42,439	-0.04%
2021/01/11	23	13.90	19	13.91	13.85	4	45,040	0.01%
2021/01/08	20	13.98	45	13.89	13.90	-25	47,679	-0.05%
2021/01/07	60.2	14.41	50	14.43	14.20	10.2	52,192	0.02%
2021/01/06	36	13.96	8	13.96	13.75	28	52,765	0.05%
2021/01/05	9	14.33	2	14.35	14.25	7	54,081	0.01%
2021/01/04	3	14.35	10	14.46	14.20	-7	56,490	-0.01%
2020/12/31	1	14.60	9	14.45	14.25	-8	56,918	-0.01%
2020/12/30	29	14.53	34	14.43	14.50	-5	57,137	-0.01%
2020/12/29	15	14.23	25	14.30	14.20	-10	57,549	-0.02%
2020/12/28	12	13.95	11	13.96	13.90	1	57,198	0.00%
2020/12/25	42	14.33	5	14.33	14.05	37	57,511	0.06%
2020/12/24	29	14.31	19	14.42	14.30	10	57,482	0.02%
2020/12/23	36	14.41	57	14.07	14.25	-21	57,179	-0.04%
2020/12/22	33	13.84	63	13.77	13.50	-30	57,318	-0.05%
2020/12/21	7	13.76	21	13.77	13.75	-14	58,846	-0.02%
2020/12/18	40	14.10	102	13.90	13.90	-62	60,344	-0.10%	大賣/
2020/12/17	34	14.07	6	13.94	13.95	28	60,371	0.05%
2020/12/16	12	14.17	22	14.18	14.10	-10	60,417	-0.02%
2020/12/15	12	14.11	17	14.24	14.00	-5	60,529	-0.01%
2020/12/14	23	14.20	48	14.02	14.20	-25	60,559	-0.04%
2020/12/11	31	14.31	24.8	14.41	14.20	6.2	60,646	0.01%
2020/12/10	5	14.93	11	15.02	14.65	-6	60,489	-0.01%
2020/12/09	48	15.14	166	14.97	15.05	-118	60,467	-0.20%	大賣/鉅額交易
2020/12/08	6	14.66	43.4	14.76	14.60	-37.4	60,282	-0.06%
2020/12/07	20	14.44	41	14.49	14.60	-21	60,792	-0.03%
2020/12/04	31	14.46	28	14.46	14.45	3	61,275	0.00%
2020/12/03	16	14.81	37	14.82	14.65	-21	61,855	-0.03%
2020/12/02	21.6	14.65	13	14.68	14.60	8.6	62,700	0.01%
2020/12/01	31	14.65	87	14.84	14.85	-56	64,275	-0.09%
2020/11/30	14	15.03	12	15.00	14.85	2	66,002	0.00%
2020/11/27	8	14.96	11	14.94	14.75	-3	67,536	0.00%
2020/11/26	15	14.95	45	15.00	14.80	-30	68,433	-0.04%
2020/11/25	49	15.18	58	15.12	15.10	-9	69,254	-0.01%
2020/11/24	44	14.99	46	14.83	15.00	-2	69,273	0.00%
2020/11/23	44	14.68	21	14.63	14.60	23	69,154	0.03%
2020/11/20	19	14.67	18	14.69	14.60	1	69,685	0.00%
2020/11/19	143	14.74	28	14.72	14.55	115	70,438	0.16%	大買/鉅額交易
2020/11/18	2	14.33	8	14.45	14.35	-6	70,347	-0.01%
2020/11/17	49	14.65	38	14.52	14.60	11	70,759	0.02%
2020/11/16	3	14.02	25	14.00	13.95	-22	71,329	-0.03%
2020/11/13	45	14.25	41	14.24	14.20	4	72,394	0.01%
2020/11/12	56	14.13	36	14.01	14.35	20	73,439	0.03%
2020/11/11	36	14.89	148.2	14.63	14.55	-112.2	74,632	-0.15%	大賣/鉅額交易
2020/11/10	32	15.23	75	15.21	15.00	-43	75,786	-0.06%
2020/11/09	108	15.42	40	15.49	15.35	68	76,049	0.09%	大買/
2020/11/06	64	15.65	276	15.46	15.30	-212	76,588	-0.28%	大賣/鉅額交易
2020/11/05	251	15.66	51	15.71	15.95	200	77,302	0.26%	大買/鉅額交易
2020/11/04	38	14.94	48	14.99	14.90	-10	77,017	-0.01%
2020/11/03	15	15.08	33	15.16	15.00	-18	76,911	-0.02%
2020/11/02	47	15.00	39.3	15.12	14.90	7.7	76,464	0.01%
2020/10/30	79	15.52	185	15.50	15.15	-106	75,804	-0.14%	大賣/鉅額交易
2020/10/29	99	15.90	75	15.92	15.85	24	74,732	0.03%
2020/10/28	123	16.51	73	16.45	16.30	50	73,799	0.07%	大買/
2020/10/27	174	16.24	41	16.12	16.15	133	72,319	0.18%	大買/鉅額交易
2020/10/26	219	15.97	121	15.87	15.95	98	71,786	0.14%	大買/大賣/
2020/10/23	189	15.88	62	15.89	15.95	127	71,077	0.18%	大買/鉅額交易
2020/10/22	45	15.73	85	15.82	15.55	-40	70,517	-0.06%
2020/10/21	35	16.39	171	16.32	16.25	-136	69,331	-0.20%	大賣/鉅額交易
2020/10/20	77	16.24	156	16.06	16.45	-79	68,175	-0.12%	大賣/
2020/10/19	257	15.44	114	15.94	16.40	143	66,188	0.22%	大買/大賣/鉅額交易
2020/10/16	294	15.05	54	15.00	15.05	240	63,540	0.38%	大買/鉅額交易
2020/10/15	255	15.35	251	15.54	15.85	4	61,155	0.01%	大買/大賣/
2020/10/14	17	13.90	118.9	14.31	14.50	-101.9	56,636	-0.18%	大賣/鉅額交易
2020/10/13	106	12.73	54	12.70	13.20	52	56,064	0.09%	大買/
2020/10/12	87	12.69	315.7	12.74	13.10	-228.7	55,067	-0.42%	大賣/鉅額交易
2020/10/08	41	12.00	2	12.00	12.00	39	53,557	0.07%
2020/10/07	34	11.97	12	11.84	11.95	22	54,234	0.04%
2020/10/06	22.8	12.01	14	11.98	12.00	8.8	54,714	0.02%
2020/10/05	2	11.70	5	11.65	11.60	-3	56,866	-0.01%
2020/09/30	50	11.77	22	11.43	11.55	28	57,299	0.05%
2020/09/29	19	11.29	22	11.45	11.20	-3	57,565	-0.01%
2020/09/28	19	11.61	21	11.59	11.50	-2	57,670	0.00%
2020/09/25	53	11.92	69	11.39	11.65	-16	57,635	-0.03%
2020/09/24	199	12.17	21	12.30	12.25	178	56,922	0.31%	大買/鉅額交易
2020/09/23	52	12.02	68	12.00	12.40	-16	55,894	-0.03%
2020/09/22	33	11.32	21	11.24	11.30	12	54,508	0.02%
2020/09/21	20	11.26	11	11.17	11.15	9	54,392	0.02%
2020/09/18	39	11.36	17	11.42	11.35	22	54,222	0.04%
2020/09/17	16	11.35	0	0.00	11.30	16	53,977	0.03%
2020/09/16	3	11.20	20	11.28	11.25	-17	53,746	-0.03%
2020/09/15	18	11.49	11	11.47	11.25	7	53,477	0.01%
2020/09/14	39	11.22	19	11.14	11.15	20	53,372	0.04%
2020/09/11	18	11.64	139	11.46	11.45	-121	52,856	-0.23%	大賣/鉅額交易
2020/09/10	28	11.99	77	11.97	11.80	-49	52,236	-0.09%
2020/09/09	66	11.86	138	11.46	11.85	-72	51,490	-0.14%	大賣/
2020/09/08	77	11.55	134	11.32	11.30	-57	50,570	-0.11%	大賣/
2020/09/07	115	12.05	107	11.96	11.80	8	49,709	0.02%	大買/大賣/
2020/09/04	82	12.28	168	12.23	12.25	-86	48,590	-0.18%	大賣/
2020/09/03	107	12.71	63	12.63	12.60	44	46,756	0.09%	大買/
2020/09/02	117	11.93	58	11.86	12.15	59	44,772	0.13%	大買/
2020/09/01	70	11.56	14	11.62	11.35	56	42,944	0.13%
2020/08/31	206	11.59	59	11.39	11.55	147	41,831	0.35%	大買/鉅額交易
2020/08/28	40	11.18	31	11.25	11.05	9	40,636	0.02%
2020/08/27	37	10.90	3	11.13	10.80	34	40,058	0.08%
2020/08/26	40	11.22	41	11.19	11.00	-1	39,773	0.00%
2020/08/25	35	11.13	57	11.11	11.20	-22	38,973	-0.06%
2020/08/24	35	10.68	562	10.42	10.45	-527	37,894	-1.39%	大賣/鉅額交易
2020/08/21	24	10.86	26	10.91	10.75	-2	37,440	-0.01%
2020/08/20	248	10.43	101	10.33	10.90	147	36,676	0.40%	大買/大賣/鉅額交易
2020/08/19	199	10.67	230.5	10.67	10.60	-31.5	35,257	-0.09%	大買/大賣/
2020/08/18	167	11.36	114.7	11.35	11.50	52.3	33,791	0.15%	大買/大賣/
2020/08/17	240	10.95	78	11.53	11.55	162	32,466	0.50%	大買/鉅額交易
2020/08/14	262	10.40	204.4	10.53	10.95	57.6	30,181	0.19%	大買/大賣/
2020/08/13	215	10.01	69	9.98	9.96	146	28,324	0.52%	大買/鉅額交易
2020/08/12	351	9.96	61	9.61	10.20	290	27,604	1.05%	大買/鉅額交易
2020/08/11	111	9.95	73	9.87	9.51	38	26,490	0.14%	大買/
2020/08/10	53	9.87	43.4	10.00	10.10	9.6	24,920	0.04%
2020/08/07	36	9.18	7	9.20	9.20	29	23,826	0.12%
2020/08/06	3	9.04	6	9.16	9.00	-3	23,627	-0.01%
2020/08/05	8	9.09	38	9.16	9.12	-30	23,550	-0.13%
2020/08/04	10	9.06	10	8.99	9.15	0	23,772	0.00%
2020/08/03	13	9.20	67	9.16	9.11	-54	24,090	-0.22%
2020/07/31	25	9.01	12	9.09	9.04	13	23,979	0.05%
2020/07/30	90	9.02	16	9.11	9.13	74	23,683	0.31%
2020/07/29	1	8.64	32	8.34	8.80	-31	23,017	-0.13%
2020/07/28	20	8.15	16	8.08	8.00	4	22,728	0.02%
2020/07/27	5	8.52	27	8.53	8.40	-22	22,354	-0.10%
2020/07/24	10	8.79	44	8.72	8.68	-34	22,042	-0.15%
2020/07/23	9	8.93	5	8.94	8.90	4	21,762	0.02%
2020/07/22	1	9.09	20	9.16	9.07	-19	21,607	-0.09%
2020/07/21	75	9.22	1	9.32	9.10	74	21,425	0.35%
2020/07/20	47	8.93	35	8.80	8.84	12	21,038	0.06%
2020/07/17	32.6	9.02	36	9.12	9.01	-3.4	20,618	-0.02%
2020/07/16	9	9.79	91	9.64	9.66	-82	19,632	-0.42%
2020/07/15	86	10.09	50	10.13	9.84	36	18,906	0.19%
2020/07/14	80	9.93	132	9.91	10.05	-52	17,830	-0.29%	大賣/
2020/07/13	77	9.48	43	9.43	9.32	34	16,549	0.21%
2020/07/10	158	9.55	82	9.41	9.74	76	15,672	0.48%	大買/
2020/07/09	12	8.87	14	8.88	8.88	-2	12,720	-0.02%
2020/07/08	36	7.75	42	7.84	8.08	-6	12,021	-0.05%
2020/07/07	37	7.42	27	7.29	7.35	10	11,217	0.09%
2020/07/06	14	7.39	140	7.42	7.39	-126	10,917	-1.15%	大賣/鉅額交易
2020/07/03	35	7.34	23	7.36	7.38	12	10,686	0.11%
2020/07/02	124	7.25	32	7.22	7.54	92	10,187	0.90%	大買/
2020/07/01	36	6.78	28	6.78	6.87	8	9,376	0.09%
2020/06/30	0	0.00	3	6.53	6.54	-3	9,059	-0.03%
2020/06/29	0	0.00	36	6.31	6.39	-36	8,943	-0.40%
2020/06/24	31	6.20	0	0.00	6.24	31	8,920	0.35%
2020/06/23	2	6.28	0	0.00	6.26	2	9,001	0.02%
2020/06/22	3	6.37	21	6.30	6.31	-18	9,117	-0.20%
2020/06/19	91	6.45	21	6.51	6.42	70	9,086	0.77%
2020/06/18	6	6.17	0	0.00	6.16	6	8,822	0.07%
2020/06/17	10	6.12	8	6.16	6.13	2	8,850	0.02%
2020/06/16	0	0.00	16	6.13	6.15	-16	8,958	-0.18%
2020/06/15	9	6.11	0	0.00	6.10	9	9,137	0.10%
2020/06/12	4	6.10	52	6.17	6.17	-48	9,149	-0.52%
2020/06/11	58	6.46	26	6.41	6.35	32	9,143	0.35%
2020/06/10	4	6.31	6	6.33	6.37	-2	9,062	-0.02%
2020/06/09	24	6.28	1	6.29	6.27	23	9,231	0.25%
2020/06/08	0	0.00	15	6.30	6.28	-15	9,352	-0.16%
2020/06/04	4	6.21	1	6.33	6.20	3	9,436	0.03%
2020/06/03	12	6.26	110	6.29	6.26	-98	9,525	-1.03%	大賣/
2020/06/02	49	6.31	31	6.31	6.34	18	9,368	0.19%
2020/05/28	10	6.07	0	0.00	6.01	10	9,122	0.11%
2020/05/27	26	6.09	3	6.02	6.05	23	9,196	0.25%
2020/05/26	22	6.06	2	6.16	6.06	20	9,306	0.21%
2020/05/25	0	0.00	27	6.03	5.98	-27	9,276	-0.29%
2020/05/22	8	6.03	40	6.10	6.01	-32	9,303	-0.34%
2020/05/21	26	6.27	8	6.25	6.17	18	9,289	0.19%
2020/05/20	13	6.02	13	6.01	6.03	0	9,182	0.00%
2020/05/19	2	5.99	5	6.00	6.00	-3	9,210	-0.03%
2020/05/18	4	6.00	2	6.01	5.93	2	9,164	0.02%
2020/05/15	4	6.12	9	5.94	5.95	-5	9,153	-0.05%
2020/05/14	35	6.22	2	6.24	6.04	33	9,119	0.36%
2020/05/13	83	6.40	13	6.36	6.26	70	8,923	0.78%
2020/05/12	46	5.95	15	5.96	5.92	31	8,665	0.36%
2020/05/11	3	5.90	5	6.01	5.92	-2	8,542	-0.02%
2020/05/08	6	6.05	48	5.97	6.13	-42	8,164	-0.51%
2020/05/07	0	0.00	10	5.44	5.58	-10	7,742	-0.13%
2020/05/06	0	0.00	2	5.17	5.08	-2	7,526	-0.03%
2020/05/04	5	5.13	0	0.00	5.10	5	7,527	0.07%
2020/04/30	5	5.26	24	5.26	5.28	-19	7,474	-0.25%
2020/04/28	3	5.10	20	5.10	5.09	-17	7,512	-0.23%
2020/04/27	0	0.00	6	5.08	5.08	-6	7,725	-0.08%
2020/04/23	3	4.93	0	0.00	4.94	3	7,797	0.04%
2020/04/22	3	4.94	0	0.00	4.95	3	7,875	0.04%
2020/04/21	24	5.05	0	0.00	5.06	24	7,942	0.30%
2020/04/20	22	5.19	1	5.20	5.23	21	7,965	0.26%
2020/04/17	7	5.27	5	5.43	5.22	2	8,285	0.02%
2020/04/16	3	5.26	4	5.28	5.27	-1	8,258	-0.01%
2020/04/15	1	5.19	2	5.30	5.31	-1	8,294	-0.01%
2020/04/14	1	5.10	3	5.12	5.14	-2	8,343	-0.02%
2020/04/13	1	5.07	10	5.09	5.05	-9	8,388	-0.11%
2020/04/10	1	5.11	5	5.12	5.12	-4	8,443	-0.05%
2020/04/09	8	5.26	7	5.23	5.17	1	8,576	0.01%
2020/04/08	5	5.00	5	5.12	5.18	0	8,713	0.00%
2020/04/07	17	4.93	3	4.96	4.98	14	9,075	0.15%
2020/04/06	10	4.86	0	0.00	4.86	10	9,421	0.11%
2020/04/01	2	4.68	2	4.77	4.82	0	9,428	0.00%
2020/03/31	1	4.82	4	4.81	4.73	-3	9,385	-0.03%
2020/03/30	3	4.79	12	4.77	4.85	-9	9,393	-0.10%
2020/03/27	20	5.18	10	5.13	5.04	10	9,365	0.11%
2020/03/26	9	4.91	6	4.93	5.14	3	9,345	0.03%
2020/03/25	13	4.74	1	4.76	4.77	12	9,561	0.13%
2020/03/24	3	4.45	0	0.00	4.48	3	9,739	0.03%
2020/03/23	0	0.00	10	4.25	4.26	-10	9,760	-0.10%
2020/03/20	44	4.67	5	4.51	4.51	39	9,751	0.40%
2020/03/19	5	4.33	0	0.00	4.33	5	9,667	0.05%
2020/03/18	5	4.93	60	4.86	4.80	-55	9,493	-0.58%
2020/03/17	42	4.78	1	4.79	4.71	41	9,389	0.44%
2020/03/16	7	5.06	50	5.23	5.01	-43	9,307	-0.46%
2020/03/13	7	5.25	60.5	5.25	5.34	-53.5	9,188	-0.58%
2020/03/12	5	6.10	0	0.00	5.82	5	8,893	0.06%
2020/03/11	0	0.00	3	6.45	6.37	-3	8,735	-0.03%
2020/03/10	5	6.26	1	6.20	6.33	4	8,693	0.05%
2020/03/09	10	6.50	0	0.00	6.46	10	8,566	0.12%
2020/03/06	1	6.82	0	0.00	6.83	1	8,446	0.01%
2020/03/04	2	6.83	0	0.00	6.87	2	8,536	0.02%
2020/03/03	2	6.92	5	6.91	6.91	-3	8,797	-0.03%
2020/03/02	17	6.84	18	6.87	6.81	-1	8,785	-0.01%
2020/02/27	14	7.06	0	0.00	6.99	14	8,683	0.16%
2020/02/26	2	7.10	1	7.10	7.11	1	8,540	0.01%
2020/02/25	4	7.09	0	0.00	7.15	4	8,513	0.05%
2020/02/24	6	7.22	4	7.25	7.20	2	8,484	0.02%
2020/02/21	3	7.35	330	7.35	7.31	-327	8,435	-3.88%	大賣/鉅額交易
2020/02/20	2	7.46	4	7.47	7.44	-2	8,350	-0.02%
2020/02/19	21	7.39	0	0.00	7.37	21	8,251	0.25%
2020/02/18	2	7.42	11	7.42	7.37	-9	8,277	-0.11%
2020/02/17	5	7.33	1	7.40	7.40	4	8,282	0.05%
2020/02/14	9	7.34	0	0.00	7.32	9	8,191	0.11%
2020/02/12	0	0.00	8	7.31	7.29	-8	8,160	-0.10%
2020/02/11	1	7.26	20	7.25	7.32	-19	8,162	-0.23%
2020/02/10	27	7.37	9	7.19	7.38	18	8,157	0.22%
2020/02/07	5	7.20	21	7.15	7.14	-16	8,001	-0.20%
2020/02/05	0	0.00	48	7.15	7.23	-48	7,956	-0.60%
2020/02/04	193.3	7.16	0	0.00	7.18	193.3	7,931	2.44%	大買/鉅額交易
2020/02/03	13	6.95	3	6.94	7.07	10	7,923	0.13%
2020/01/31	8	7.28	14	7.28	7.32	-6	7,803	-0.08%
2020/01/30	7	7.28	15	7.14	7.16	-8	7,748	-0.10%
2020/01/20	0	0.00	6	7.86	7.83	-6	7,508	-0.08%
2020/01/17	2	7.85	80	7.86	7.84	-78	7,389	-1.06%
2020/01/16	0	0.00	2	7.86	7.89	-2	7,305	-0.03%
2020/01/15	3	7.83	1	7.85	7.84	2	7,183	0.03%
2020/01/14	9	7.85	18	7.80	7.80	-9	7,099	-0.13%
2020/01/13	69	7.85	89	7.85	7.84	-20	6,991	-0.29%
2020/01/10	6	7.54	25	7.51	7.54	-19	6,679	-0.28%
2020/01/09	22	7.47	5	7.48	7.47	17	6,643	0.26%
2020/01/08	16	7.51	0	0.00	7.42	16	6,775	0.24%
2020/01/07	2	7.38	0	0.00	7.39	2	6,649	0.03%
2020/01/06	3	7.45	0	0.00	7.44	3	6,583	0.05%
2020/01/03	70	7.50	9.9	7.66	7.50	60.1	6,507	0.92%
2020/01/02	52	7.75	8	7.68	7.70	44	6,377	0.69%
2019/12/31	114	7.59	7.5	7.64	7.66	106.5	6,164	1.73%	大買/鉅額交易
2019/12/30	59	7.75	30	7.85	7.93	29	5,704	0.51%
2019/12/27	5	7.35	0	0.00	7.36	5	5,293	0.09%
2019/12/25	31	7.48	5	7.45	7.42	26	5,228	0.50%
2019/12/24	3	7.35	0	0.00	7.35	3	5,249	0.06%
2019/12/23	2	7.38	69	7.37	7.36	-67	5,235	-1.28%
2019/12/20	89	7.58	4	7.82	7.53	85	5,169	1.64%
2019/12/19	51	7.39	28	7.46	7.45	23	4,809	0.48%
2019/12/17	6	7.14	14	7.14	7.14	-8	4,623	-0.17%
2019/12/16	2	7.18	1	7.12	7.15	1	4,636	0.02%
2019/12/13	3	7.04	0	0.00	7.07	3	4,624	0.06%
2019/12/12	1	7.17	5	7.18	7.16	-4	4,637	-0.09%
2019/12/10	25	7.17	10	7.17	7.18	15	4,810	0.31%
2019/12/09	3	7.07	0	0.00	7.09	3	4,800	0.06%
2019/12/06	0	0.00	11	7.07	7.05	-11	4,824	-0.23%
2019/12/05	0	0.00	16.7	7.12	7.13	-16.7	4,853	-0.34%
2019/12/04	4	7.16	0	0.00	7.17	4	4,935	0.08%
2019/12/03	4	7.20	6	7.20	7.19	-2	4,972	-0.04%
2019/12/02	5	7.11	15	7.03	7.01	-10	4,946	-0.20%
2019/11/29	26	7.21	9	7.20	7.18	17	4,881	0.35%
2019/11/28	13	7.20	32	7.37	7.20	-19	4,844	-0.39%
2019/11/27	4	7.68	0	0.00	7.67	4	4,583	0.09%
2019/11/26	0	0.00	3	7.70	7.62	-3	4,544	-0.07%
2019/11/22	11	7.74	0	0.00	7.70	11	4,548	0.24%
2019/11/21	2	7.72	0.1	7.62	7.72	1.9	4,575	0.04%
2019/11/20	0	0.00	10	7.67	7.66	-10	4,552	-0.22%
2019/11/19	1	7.80	0	0.00	7.80	1	4,567	0.02%
2019/11/15	0	0.00	2	7.84	7.81	-2	4,793	-0.04%
2019/11/14	7	7.76	5	7.69	7.66	2	4,772	0.04%
2019/11/13	0	0.00	1	7.82	7.80	-1	4,783	-0.02%
2019/11/12	1	7.90	0	0.00	7.82	1	4,875	0.02%
2019/11/11	8	7.85	0	0.00	7.85	8	4,969	0.16%
2019/11/08	1	8.03	0	0.00	8.08	1	4,978	0.02%
2019/11/06	5	8.12	0	0.00	8.11	5	5,096	0.10%
2019/11/04	0	0.00	52	8.19	8.16	-52	5,290	-0.98%
2019/11/01	3	8.21	30	8.17	8.17	-27	5,341	-0.51%
2019/10/31	2	8.31	0	0.00	8.25	2	5,421	0.04%
2019/10/30	1	8.20	50	8.16	8.22	-49	5,448	-0.90%
2019/10/28	1	8.26	1	8.27	8.24	0	5,622	0.00%
2019/10/24	0	0.00	2	8.37	8.38	-2	5,896	-0.03%
2019/10/23	1	8.35	0	0.00	8.34	1	5,909	0.02%
2019/10/22	50	8.45	1	8.47	8.44	49	5,913	0.83%
2019/10/21	3	8.39	2	8.40	8.39	1	5,909	0.02%
2019/10/16	41	8.42	19	8.51	8.48	22	5,922	0.37%
2019/10/14	2	8.24	0	0.00	8.21	2	5,814	0.03%
2019/10/08	5	8.31	0	0.00	8.30	5	6,173	0.08%
2019/10/07	1	8.17	0	0.00	8.22	1	6,223	0.02%
2019/10/04	5	8.24	0	0.00	8.30	5	6,218	0.08%
2019/10/02	2	8.21	9	8.21	8.20	-7	6,475	-0.11%
2019/09/27	2	8.26	27	8.17	8.18	-25	6,516	-0.38%
2019/09/26	2	8.38	0.5	8.33	8.35	1.5	6,495	0.02%
2019/09/25	8	8.41	0	0.00	8.41	8	6,496	0.12%
2019/09/24	1	8.64	0	0.00	8.53	1	6,459	0.02%
2019/09/23	32	8.65	7	8.61	8.61	25	6,441	0.39%
2019/09/19	6	8.38	0	0.00	8.31	6	6,305	0.10%
2019/09/18	5	8.53	0	0.00	8.51	5	6,270	0.08%
2019/09/16	20	8.55	27.1	8.62	8.62	-7.1	6,292	-0.11%
2019/09/12	26	8.49	7	8.56	8.53	19	6,213	0.31%
2019/09/09	0	0.00	64	8.35	8.32	-64	6,209	-1.03%
2019/09/06	5	8.26	0	0.00	8.35	5	6,269	0.08%
2019/09/05	44	8.23	10	8.19	8.16	34	6,260	0.54%
2019/09/04	21	8.11	0	0.00	8.13	21	6,312	0.33%
2019/09/03	1	8.09	0	0.00	8.08	1	6,433	0.02%
2019/09/02	27	8.05	0	0.00	8.14	27	6,460	0.42%
2019/08/29	7	7.91	0	0.00	7.90	7	6,533	0.11%
2019/08/28	1	7.90	0	0.00	7.89	1	6,541	0.02%
2019/08/26	0	0.00	5	7.91	7.88	-5	6,565	-0.08%
2019/08/23	1	8.09	0	0.00	8.06	1	6,593	0.02%
2019/08/21	9	8.21	2	8.18	8.18	7	6,694	0.10%
2019/08/20	27	8.26	11	8.29	8.25	16	6,769	0.24%
2019/08/19	1	7.89	0	0.00	7.93	1	6,699	0.01%
2019/08/16	1	7.65	0	0.00	7.80	1	6,953	0.01%
2019/08/14	27	7.99	52	7.86	7.85	-25	6,953	-0.36%
2019/08/13	15	8.07	0	0.00	8.06	15	6,946	0.22%
2019/08/12	5	8.28	5	8.27	8.25	0	7,258	0.00%
2019/08/08	0	0.00	3	8.06	8.03	-3	7,605	-0.04%
2019/08/07	8	8.08	3	8.30	8.02	5	8,044	0.06%
2019/08/06	4	8.18	43	8.13	8.26	-39	8,011	-0.49%
2019/08/05	0	0.00	17	8.47	8.44	-17	7,997	-0.21%
2019/08/02	2	8.60	2	8.73	8.69	0	8,050	0.00%
2019/08/01	17	8.98	0	0.00	8.97	17	8,122	0.21%
2019/07/30	8	9.10	0	0.00	9.04	8	8,452	0.09%
2019/07/29	31	9.16	9	9.21	9.31	22	8,448	0.26%
2019/07/26	0	0.00	3	8.85	8.86	-3	8,306	-0.04%
2019/07/23	4	8.70	21	8.67	8.63	-17	8,500	-0.20%
2019/07/18	9	8.82	13	8.83	8.81	-4	8,555	-0.05%
2019/07/17	1	8.93	30	8.93	8.95	-29	8,601	-0.34%
2019/07/16	4	9.01	4	9.02	9.01	0	8,642	0.00%
2019/07/15	35	8.73	12	8.62	8.75	23	8,667	0.27%
2019/07/12	15	8.84	88	8.93	8.82	-73	8,773	-0.83%
2019/07/10	2	9.23	0	0.00	9.21	2	8,825	0.02%
2019/07/09	3	9.08	0	0.00	9.14	3	9,076	0.03%
2019/07/08	13	9.30	0	0.00	9.28	13	9,176	0.14%
2019/07/05	2	9.70	10	9.70	9.70	-8	9,446	-0.08%
2019/07/04	2	9.78	0	0.00	9.76	2	9,734	0.02%
2019/07/02	25	9.92	0	0.00	9.90	25	10,284	0.24%
2019/07/01	30	9.82	100	9.84	9.80	-70	10,322	-0.68%
2019/06/28	19	9.89	0	0.00	9.77	19	10,465	0.18%
2019/06/27	2	9.79	1	9.75	9.96	1	10,685	0.01%
2019/06/25	1	9.71	0	0.00	9.71	1	10,997	0.01%
2019/06/20	4	9.90	0	0.00	9.91	4	11,244	0.04%
2019/06/19	0	0.00	11	9.90	9.88	-11	11,350	-0.10%
2019/06/18	2	9.84	50	9.85	9.80	-48	11,482	-0.42%
2019/06/14	11	10.15	0	0.00	10.10	11	11,665	0.09%
2019/06/13	4	10.25	12	10.16	10.45	-8	11,886	-0.07%
2019/06/12	6	10.21	4	10.25	10.25	2	12,243	0.02%
2019/06/11	17	10.01	11	9.94	10.15	6	12,382	0.05%
2019/06/10	3	9.70	0	0.00	9.72	3	12,456	0.02%
2019/06/06	5	9.78	29	9.68	9.67	-24	12,860	-0.19%
2019/06/03	2	9.39	1	9.42	9.39	1	13,191	0.01%
2019/05/31	0	0.00	1	9.52	9.54	-1	13,363	-0.01%
2019/05/30	3	9.42	14.9	9.32	9.55	-11.9	13,473	-0.09%
2019/05/29	1	9.20	1	9.18	9.20	0	13,490	0.00%
2019/05/28	1	9.45	120	9.32	9.16	-119	13,590	-0.88%	大賣/鉅額交易
2019/05/27	10	9.35	40	9.22	9.20	-30	13,680	-0.22%
2019/05/24	2	9.62	0	0.00	9.41	2	13,745	0.01%
2019/05/23	6	9.68	0	0.00	9.57	6	13,712	0.04%
2019/05/22	1	10.20	0	0.00	10.10	1	13,494	0.01%
2019/05/21	3	10.13	0	0.00	10.25	3	13,544	0.02%
2019/05/20	10	10.19	11	10.20	10.15	-1	13,546	-0.01%
2019/05/17	173	10.54	20	10.55	10.40	153	13,430	1.14%	大買/鉅額交易
2019/05/16	9	11.07	0	0.00	11.00	9	13,088	0.07%
2019/05/15	55	11.43	7	11.29	11.50	48	12,823	0.37%
2019/05/14	57	10.65	5	10.70	10.75	52	12,407	0.42%
2019/05/13	2	10.65	0	0.00	10.65	2	12,379	0.02%
2019/05/10	5	10.72	0	0.00	10.60	5	12,340	0.04%
2019/05/08	12	10.96	50	10.90	10.90	-38	12,086	-0.31%
2019/05/07	2	10.83	14	10.92	10.95	-12	11,952	-0.10%
2019/05/06	8	10.12	12	10.20	10.05	-4	11,708	-0.03%
2019/05/03	11	10.37	0	0.00	10.40	11	11,589	0.09%
2019/05/02	4	10.56	1	10.55	10.60	3	11,544	0.03%
2019/04/30	14	10.51	3	10.45	10.50	11	11,547	0.10%
2019/04/29	1	10.70	9	10.75	10.65	-8	11,452	-0.07%
2019/04/26	3	10.90	0	0.00	10.90	3	11,404	0.03%
2019/04/25	5	10.95	14	10.91	10.95	-9	11,527	-0.08%
2019/04/24	2	10.90	1	11.10	10.90	1	11,821	0.01%
2019/04/23	13	10.75	0	0.00	11.00	13	11,786	0.11%
2019/04/22	0	0.00	5	10.90	10.90	-5	11,859	-0.04%
2019/04/19	19	10.84	5	10.89	10.90	14	11,813	0.12%
2019/04/18	5	11.11	27	10.70	10.65	-22	11,714	-0.19%
2019/04/17	2	11.00	5	10.94	10.90	-3	11,528	-0.03%
2019/04/16	1	10.90	25	10.95	10.95	-24	11,434	-0.21%
2019/04/15	12	11.14	2.7	11.06	11.20	9.3	11,228	0.08%
2019/04/12	15	10.77	24	10.78	10.75	-9	10,991	-0.08%
2019/04/11	15.9	10.92	12	11.06	10.95	3.9	10,838	0.04%
2019/04/10	56	10.61	18.6	10.34	10.65	37.4	10,462	0.36%
2019/04/09	21	10.40	30	10.30	10.30	-9	10,242	-0.09%
2019/04/08	5	10.02	2.2	10.19	10.15	2.8	10,017	0.03%
2019/04/03	2	9.91	0.3	9.81	9.86	1.7	9,704	0.02%
2019/04/02	1	9.88	3	9.89	9.82	-2	9,654	-0.02%
2019/04/01	2	10.20	10	9.91	9.78	-8	9,512	-0.08%
2019/03/29	6	9.49	12	9.51	10.00	-6	9,258	-0.06%
2019/03/28	4	9.57	9	9.39	9.56	-5	9,124	-0.05%
2019/03/27	5	9.39	4.3	9.30	9.39	0.7	9,078	0.01%
2019/03/26	2	9.25	0	0.00	9.26	2	8,975	0.02%
2019/03/25	3	8.91	5	8.89	8.92	-2	8,900	-0.02%
2019/03/22	11	9.07	1	9.22	9.07	10	8,826	0.11%
2019/03/21	13	9.07	0	0.00	9.04	13	8,770	0.15%
2019/03/20	1	9.21	20	9.20	9.24	-19	8,636	-0.22%
2019/03/19	1.7	9.31	5	9.37	9.29	-3.3	8,566	-0.04%
2019/03/18	14	9.66	29	9.56	9.52	-15	8,363	-0.18%
2019/03/15	14	9.97	2	9.98	9.81	12	8,083	0.15%
2019/03/14	2	9.52	42	9.52	9.64	-40	7,652	-0.52%
2019/03/13	30	9.67	3	9.65	9.68	27	7,487	0.36%
2019/03/12	13	9.57	15	9.39	9.53	-2	7,287	-0.03%
2019/03/11	57	9.12	28	9.17	9.18	29	6,932	0.42%
2019/03/08	6	9.01	26	8.94	8.93	-20	6,866	-0.29%
2019/03/07	23	9.20	0	0.00	9.00	23	6,811	0.34%
2019/03/06	21	9.13	1	9.10	8.94	20	6,729	0.30%
2019/03/05	0	0.00	2	8.87	8.92	-2	6,744	-0.03%
2019/03/04	1	8.77	4	8.85	8.76	-3	6,684	-0.04%
2019/02/26	3	8.73	1	8.66	8.70	2	7,077	0.03%
2019/02/20	1	8.43	0	0.00	8.33	1	7,083	0.01%
2019/02/19	6	8.31	6	8.23	8.27	0	7,309	0.00%
2019/02/15	1	8.06	0	0.00	8.04	1	7,596	0.01%
2019/02/14	22	8.23	21	8.22	8.23	1	7,616	0.01%
2019/02/12	1	8.05	0	0.00	8.10	1	7,562	0.01%
2019/02/11	0	0.00	5	8.30	8.13	-5	7,594	-0.07%
2019/01/28	1	8.29	0	0.00	8.31	1	8,279	0.01%
2019/01/23	5	8.35	0	0.00	8.33	5	8,691	0.06%
2019/01/22	2	8.37	20	8.26	8.30	-18	8,746	-0.21%
2019/01/21	0	0.00	2	8.61	8.40	-2	8,969	-0.02%
2019/01/18	0	0.00	0.3	8.57	8.57	-0.3	9,118	0.00%
2019/01/17	3	8.88	0	0.00	8.62	3	9,378	0.03%
2019/01/16	10	8.70	8	9.00	8.82	2	9,302	0.02%
2019/01/15	0	0.00	2	8.36	8.22	-2	9,044	-0.02%
2019/01/14	10	8.43	0	0.00	8.30	10	9,139	0.11%
2019/01/09	0	0.00	3	8.15	8.10	-3	9,225	-0.03%
2019/01/07	1	8.03	0	0.00	7.89	1	9,316	0.01%
2019/01/02	0	0.00	2	7.93	7.84	-2	9,825	-0.02%
2018/12/28	5	7.66	0	0.00	7.83	5	9,845	0.05%
2018/12/27	1	7.70	0	0.00	7.71	1	9,960	0.01%
2018/12/22	2	7.53	0	0.00	7.55	2	10,663	0.02%
2018/12/21	0	0.00	10	7.56	7.66	-10	10,775	-0.09%
2018/12/20	1	7.57	0	0.00	7.28	1	10,779	0.01%
2018/12/19	0	0.00	1	7.71	7.72	-1	10,765	-0.01%
2018/12/18	6	7.91	0	0.00	7.78	6	10,884	0.06%
2018/12/14	0	0.00	1	8.44	8.30	-1	11,480	-0.01%
2018/12/13	0	0.00	15	8.47	8.58	-15	11,947	-0.13%
2018/12/10	15	8.46	0	0.00	8.33	15	12,199	0.12%
2018/12/07	14	8.40	0	0.00	8.47	14	12,233	0.11%
2018/12/06	1	8.33	0	0.00	8.23	1	12,262	0.01%
2018/12/05	2	8.66	1	8.66	8.65	1	12,269	0.01%
2018/12/03	1	8.87	25	8.87	8.82	-24	12,485	-0.19%
2018/11/30	5	8.80	0	0.00	8.79	5	12,504	0.04%
2018/11/29	26	8.95	0	0.00	8.79	26	12,528	0.21%
2018/11/28	18	8.78	4	8.74	8.91	14	12,586	0.11%
2018/11/27	4	8.64	16	8.60	8.65	-12	12,825	-0.09%
2018/11/26	0	0.00	13	8.60	8.56	-13	13,225	-0.10%
2018/11/23	8	8.69	4	8.67	8.66	4	13,236	0.03%
2018/11/22	17	8.09	1	8.10	8.03	16	12,857	0.12%
2018/11/21	0	0.00	10	8.09	8.07	-10	12,797	-0.08%
2018/11/20	0	0.00	0.4	7.74	7.75	-0.4	12,594	0.00%
2018/11/19	5	7.42	5	7.71	7.72	0	12,580	0.00%
2018/11/16	22	7.45	20	7.52	7.42	2	12,602	0.02%
2018/11/15	4	7.88	1	7.86	7.87	3	12,376	0.02%
2018/11/14	98.3	8.20	54	8.07	8.05	44.3	12,509	0.35%
2018/11/13	5	7.79	35	7.66	7.90	-30	12,324	-0.24%
2018/11/08	21	8.19	26	8.06	8.02	-5	12,268	-0.04%
2018/11/07	6	8.02	6	8.02	8.04	0	12,213	0.00%
2018/11/06	28	8.24	21	8.14	7.82	7	12,136	0.06%
2018/11/05	96	7.68	34	7.43	7.88	62	11,863	0.52%
2018/11/02	30	7.25	16	7.45	7.30	14	11,631	0.12%
2018/11/01	0	0.00	35	7.07	7.07	-35	11,396	-0.31%
2018/10/31	5	6.90	0	0.00	6.87	5	11,320	0.04%
2018/10/30	0.3	6.73	2	6.80	6.72	-1.7	11,268	-0.02%
2018/10/29	13	6.52	10	6.52	6.73	3	11,211	0.03%
2018/10/26	2	6.83	107	6.97	6.70	-105	11,005	-0.95%	大賣/鉅額交易
2018/10/25	5	6.97	0	0.00	6.93	5	10,861	0.05%
2018/10/24	4	7.71	0	0.00	7.67	4	10,748	0.04%
2018/10/23	5	7.92	1	7.83	7.80	4	10,742	0.04%
2018/10/22	5	7.99	0	0.00	7.93	5	10,760	0.05%
2018/10/19	0	0.00	13	7.78	7.88	-13	10,949	-0.12%
2018/10/18	1	8.01	0	0.00	8.02	1	10,884	0.01%
2018/10/16	2	8.35	7	8.20	8.12	-5	10,923	-0.05%
2018/10/12	55	7.96	5	8.05	8.09	50	10,873	0.46%
2018/10/11	62	8.17	32	8.10	8.07	30	10,834	0.28%
2018/10/09	2	8.99	10	8.98	8.96	-8	10,534	-0.08%
2018/10/08	0	0.00	125	9.24	9.17	-125	10,615	-1.18%	大賣/鉅額交易
2018/10/05	74	9.08	0	0.00	9.20	74	10,621	0.70%
2018/10/04	10	9.67	31	9.58	9.55	-21	10,495	-0.20%
2018/10/03	2	9.56	1	9.50	9.47	1	10,606	0.01%
2018/10/02	30	9.73	65	9.89	9.72	-35	10,614	-0.33%
2018/10/01	16	10.20	21.9	10.20	10.10	-5.9	10,406	-0.06%
2018/09/28	35	10.50	35	10.49	10.50	0	10,484	0.00%
2018/09/27	40	10.35	0	0.00	10.25	40	10,809	0.37%
2018/09/26	2	10.55	2	10.45	10.45	0	10,793	0.00%
2018/09/25	1	10.50	0	0.00	10.50	1	10,799	0.01%
2018/09/21	32	10.63	42	10.47	10.50	-10	10,771	-0.09%
2018/09/20	12	10.68	3	10.80	10.35	9	10,955	0.08%
2018/09/19	1	10.50	0	0.00	10.55	1	10,733	0.01%
2018/09/17	30	9.51	31	9.30	9.27	-1	10,451	-0.01%
2018/09/14	35	9.51	75	9.40	9.41	-40	10,416	-0.38%
2018/09/12	33	9.36	30	9.14	9.15	3	10,454	0.03%
2018/09/11	31	9.37	30	9.36	9.36	1	10,494	0.01%
2018/09/10	10	9.18	1	9.36	9.15	9	10,543	0.09%
2018/09/07	1	9.88	0	0.00	9.80	1	10,498	0.01%
2018/09/06	1	10.00	4	9.86	9.86	-3	10,348	-0.03%
2018/09/05	30	9.99	40	9.89	9.85	-10	10,381	-0.10%
2018/09/03	8	10.14	5	10.35	9.88	3	10,304	0.03%
2018/08/31	65	9.80	2	9.74	9.85	63	9,893	0.64%
2018/08/30	0	0.00	3	9.08	9.30	-3	9,459	-0.03%
2018/08/28	3	8.91	0	0.00	8.91	3	9,410	0.03%
2018/08/22	0	0.00	1	8.84	8.73	-1	9,335	-0.01%
2018/08/21	23	8.39	5	8.39	8.59	18	9,237	0.19%
2018/08/13	11	9.54	0	0.00	9.41	11	8,740	0.13%
2018/08/09	5	9.99	0	0.00	9.90	5	8,576	0.06%
2018/08/08	5	9.98	0	0.00	9.99	5	8,637	0.06%
2018/08/01	1	10.05	0	0.00	10.15	1	8,514	0.01%
2018/07/31	0	0.00	3	10.06	10.05	-3	8,460	-0.04%
2018/07/30	1	9.98	0	0.00	9.84	1	8,265	0.01%
2018/07/27	1	9.81	0	0.00	9.94	1	8,189	0.01%
2018/07/26	13	10.09	8	9.93	9.93	5	8,188	0.06%
2018/07/24	10	9.64	0	0.00	9.60	10	7,854	0.13%
2018/07/20	1	9.53	0	0.00	9.45	1	7,682	0.01%
2018/07/19	3	9.67	0	0.00	9.62	3	7,608	0.04%
2018/07/18	7	9.81	10.3	9.71	9.84	-3.3	7,594	-0.04%
2018/07/16	1	9.92	1	10.10	9.91	0	7,490	0.00%
2018/07/11	5	9.95	5	9.85	9.77	0	7,377	0.00%
2018/07/10	2	9.88	0	0.00	9.80	2	7,161	0.03%
2018/07/09	8	9.79	0	0.00	9.73	8	7,024	0.11%
2018/07/06	20	10.05	0	0.00	10.05	20	6,953	0.29%
2018/07/05	22	9.86	1.7	9.82	10.10	20.3	6,635	0.31%
2018/07/03	0	0.00	5	9.25	9.25	-5	6,154	-0.08%
2018/07/02	0	0.00	3	9.92	9.51	-3	6,049	-0.05%
2018/06/29	4	10.26	4	10.11	10.10	0	5,919	0.00%
2018/06/28	26	9.44	3	9.96	10.05	23	5,578	0.41%
2018/06/27	0	0.00	2	9.61	9.17	-2	5,241	-0.04%
2018/06/26	8	9.78	7	9.60	9.63	1	5,075	0.02%
2018/06/25	2	10.45	0	0.00	10.20	2	4,872	0.04%
2018/06/22	0	0.00	4	10.35	10.30	-4	4,825	-0.08%
2018/06/21	5	10.34	0	0.00	10.30	5	4,773	0.10%
2018/06/20	4	10.41	0	0.00	10.35	4	4,649	0.09%
2018/06/19	8	10.56	0	0.00	10.45	8	4,689	0.17%
2018/06/15	1	10.95	0	0.00	10.90	1	4,558	0.02%
2018/06/14	2	11.15	0	0.00	11.05	2	4,454	0.04%
2018/06/13	0	0.00	2	11.05	11.20	-2	4,423	-0.05%
2018/06/12	3	11.08	0	0.00	11.05	3	4,287	0.07%
2018/06/11	3	11.05	0	11.05	11.00	3	4,138	0.07%
2018/06/08	1	11.20	1	11.10	11.10	0	4,107	0.00%
2018/06/06	0	0.00	5	11.40	11.35	-5	4,059	-0.12%
2018/06/05	6	11.15	0	0.00	11.15	6	3,980	0.15%
2018/06/01	1	11.50	0	0.00	11.75	1	3,752	0.03%
2018/05/30	2	11.45	0	0.00	11.40	2	3,648	0.05%
2018/05/28	3	11.65	0	0.00	11.60	3	3,598	0.08%
2018/05/25	0	0.00	22	11.65	11.65	-22	3,564	-0.62%
2018/05/22	3	11.65	0	0.00	11.60	3	3,665	0.08%
2018/05/18	5	11.50	1	11.60	11.55	4	3,762	0.11%
2018/05/17	1	11.70	0	0.00	11.60	1	3,786	0.03%
2018/05/16	6	11.69	0	0.00	11.60	6	3,781	0.16%
2018/05/14	21	12.20	0	0.00	12.15	21	3,778	0.56%
2018/05/11	1	12.25	0	0.00	12.10	1	3,737	0.03%
2018/05/09	3	12.05	12	12.05	12.10	-9	3,658	-0.25%
2018/05/07	0	0.00	1	12.30	12.25	-1	3,605	-0.03%
2018/05/03	10	12.61	0	0.00	12.50	10	3,592	0.28%
2018/05/02	1	12.45	0	0.00	12.35	1	3,518	0.03%
2018/04/30	0	0.00	1	12.25	12.35	-1	3,481	-0.03%
2018/04/27	2	12.05	0	0.00	12.10	2	3,566	0.06%
2018/04/26	3	12.10	11	12.00	12.00	-8	3,583	-0.22%
2018/04/24	1	12.45	1	12.35	12.35	0	3,541	0.00%
2018/04/23	1	12.75	0	0.00	12.65	1	3,503	0.03%
2018/04/20	0	0.00	2	12.95	12.95	-2	3,448	-0.06%
2018/04/19	6	13.28	0	0.00	13.10	6	3,508	0.17%
2018/04/17	0	0.00	6	12.77	12.75	-6	3,292	-0.18%
2018/04/16	4	13.20	0	0.00	12.90	4	3,300	0.12%
2018/04/13	0	0.00	1	13.20	13.00	-1	3,314	-0.03%
2018/04/12	6	13.03	1	13.10	13.15	5	3,364	0.15%
2018/04/09	0	0.00	30	12.75	12.65	-30	3,309	-0.91%
2018/03/29	0	0.00	2	12.85	12.95	-2	3,345	-0.06%
2018/03/28	4	12.79	0	0.00	12.70	4	3,330	0.12%
2018/03/26	22	13.00	0	0.00	12.90	22	3,761	0.58%
2018/03/22	13	13.77	2	13.70	13.50	11	3,721	0.30%
2018/03/20	0	0.00	0.9	13.35	13.45	-0.9	3,552	-0.03%
2018/03/19	2	13.75	2	13.73	13.65	0	3,554	0.00%
2018/03/14	1	13.70	1	13.65	13.70	0	3,618	0.00%
2018/03/13	1	13.55	0	0.00	13.55	1	3,619	0.03%
2018/03/02	0	0.00	1	13.45	13.40	-1	3,884	-0.03%
2018/02/27	1	13.50	0	0.00	13.70	1	3,905	0.03%
2018/02/26	8	13.73	1	13.50	13.50	7	3,906	0.18%
2018/02/22	0	0.00	1	13.75	13.65	-1	3,895	-0.03%
2018/02/21	1	13.60	4	13.36	13.60	-3	3,765	-0.08%
2018/02/09	2	12.05	3	12.07	12.35	-1	3,686	-0.03%
2018/02/08	0	0.00	10	12.45	12.50	-10	3,652	-0.27%
2018/02/07	10	12.90	0	0.00	12.70	10	3,774	0.26%
2018/02/06	4	12.60	0	0.00	12.55	4	3,803	0.11%
2018/02/05	3	13.45	0	0.00	13.60	3	3,742	0.08%
2018/02/02	1	13.80	0	0.00	13.80	1	3,774	0.03%
2018/01/30	0	0.00	20	13.90	13.85	-20	3,982	-0.50%
2018/01/26	1	14.15	0	0.00	14.05	1	4,070	0.02%
2018/01/25	1	14.15	0	0.00	14.10	1	4,111	0.02%
2018/01/22	1	14.20	0	0.00	14.20	1	4,255	0.02%
2018/01/19	0	0.00	1	14.15	14.20	-1	4,428	-0.02%
2018/01/18	0	0.00	1	14.20	14.15	-1	4,562	-0.02%
2018/01/17	1	14.25	0	0.00	14.30	1	4,787	0.02%
2018/01/15	2	14.45	1	14.55	14.25	1	4,994	0.02%
2018/01/08	0	0.00	1	14.30	14.15	-1	7,437	-0.01%
2018/01/05	0	0.00	2	14.10	14.10	-2	7,551	-0.03%
2018/01/04	1	14.00	4	14.10	14.05	-3	7,690	-0.04%
2018/01/02	0	0.00	4	14.10	13.95	-4	7,960	-0.05%