聯合再生 (3576)-元大-斗信券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	1	11.75	0	0.00	11.75	1	7,511	0.01%
2024/05/02	11	11.95	1	11.90	11.95	10	7,452	0.13%
2024/04/30	0	0.00	1	12.15	12.10	-1	7,437	-0.01%
2024/04/29	2	12.13	0	0.00	12.25	2	7,445	0.03%
2024/04/26	1	11.95	0.3	11.95	12.00	0.7	7,426	0.01%
2024/04/24	0	0.00	2	12.30	12.05	-2	7,698	-0.03%
2024/04/23	1	12.00	2	12.00	12.15	-1	7,667	-0.01%
2024/04/22	9.3	12.41	8	12.56	12.20	1.3	7,631	0.02%
2024/04/19	14	12.13	20	12.10	12.00	-6	7,542	-0.08%
2024/04/18	0	0.00	15	12.32	12.25	-15	6,833	-0.22%
2024/04/17	3	11.80	6	12.03	11.95	-3	6,668	-0.04%
2024/04/16	3	11.60	0	0.00	11.80	3	6,582	0.05%
2024/04/15	0	0.00	1	11.80	11.90	-1	6,527	-0.02%
2024/04/12	9	12.05	2.8	12.00	11.85	6.2	6,419	0.10%
2024/04/11	22	12.38	1	12.30	12.15	21	6,314	0.33%
2024/04/10	28	12.04	28.4	12.15	12.50	-0.4	5,971	-0.01%
2024/04/09	28	11.38	0	0.00	11.40	28	5,575	0.50%
2024/04/08	4	11.00	3	11.12	11.40	1	5,524	0.02%
2024/04/02	1	11.45	0	0.00	11.40	1	5,472	0.02%
2024/04/01	1	11.55	0	0.00	11.55	1	5,505	0.02%
2024/03/29	152	11.75	32	11.62	11.55	120	5,513	2.18%	大買/鉅額交易
2024/03/28	9	11.36	14.2	11.57	11.40	-5.1	5,385	-0.10%
2024/03/27	0	11.25	5	11.23	11.25	-5	5,309	-0.09%
2024/03/26	17	11.47	0	0.00	11.30	17	5,274	0.32%
2024/03/25	1.7	11.60	25	11.63	11.55	-23.3	5,276	-0.44%
2024/03/22	2	11.48	0	0.00	11.50	2	5,269	0.04%
2024/03/21	22	11.50	5.5	11.50	11.45	16.6	5,203	0.32%
2024/03/20	10.1	11.00	6	11.00	10.95	4.1	5,035	0.08%
2024/03/19	4.4	11.33	1	11.25	11.25	3.4	4,959	0.07%
2024/03/18	13	11.49	0	0.00	11.50	13	4,899	0.27%
2024/03/15	12	11.44	7	11.51	11.65	5	4,880	0.10%
2024/03/13	4.1	12.00	2	11.85	11.80	2.1	4,622	0.05%
2024/03/11	5	12.35	5	12.35	12.30	0	4,592	0.00%
2024/03/08	2	11.70	9	11.77	11.90	-7	4,587	-0.15%
2024/03/07	8	11.95	0	0.00	11.80	8	4,495	0.18%
2024/03/06	31	12.05	5	12.10	12.10	26	4,423	0.59%
2024/03/05	13	12.14	0	0.00	12.05	13	4,373	0.30%
2024/03/04	23	12.25	9	12.30	12.15	14	4,335	0.32%
2024/03/01	7.1	12.35	0	0.00	12.35	7.1	4,316	0.16%
2024/02/29	0	12.35	1.3	12.20	12.40	-1.3	4,294	-0.03%
2024/02/27	5	12.12	0	0.00	12.05	5	4,267	0.12%
2024/02/26	0	12.50	0	0.00	12.35	0	4,208	0.00%
2024/02/23	33	12.40	0	0.00	12.25	33	4,164	0.79%
2024/02/22	11	12.50	0	0.00	12.50	11	4,123	0.27%
2024/02/21	0.1	12.90	0	0.00	12.80	0.1	4,167	0.00%
2024/02/20	2	12.85	0	0.00	12.75	2	4,135	0.05%
2024/02/19	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/02/16	0	0.00	5.4	12.90	13.05	-5.4	4,153	-0.13%
2024/02/15	5	12.39	0	0.00	12.60	5	4,117	0.12%
2024/02/05	2	12.95	1	12.80	12.85	1	4,082	0.02%
2024/02/02	4	12.95	0	0.00	12.85	4	4,070	0.10%
2024/01/31	0	13.05	0	0.00	12.95	0	4,117	0.00%
2024/01/30	4	13.03	0	0.00	12.95	4	4,121	0.10%
2024/01/29	2	13.10	0	0.00	13.10	2	4,164	0.05%
2024/01/26	16	13.29	0.1	13.25	13.15	15.9	4,201	0.38%
2024/01/25	0	13.40	0	0.00	13.20	0	4,229	0.00%
2024/01/24	0	0.00	2	13.55	13.40	-2	4,297	-0.05%
2024/01/22	0	0.00	4	13.20	13.20	-4	5,090	-0.08%
2024/01/19	6	13.13	0	0.00	13.00	6	5,035	0.12%
2024/01/18	2.1	13.35	5	13.25	13.25	-2.9	4,714	-0.06%
2024/01/17	9	13.58	4	13.51	13.45	5	4,660	0.11%
2024/01/16	4	13.95	4	13.85	13.85	0	4,581	0.00%
2024/01/15	15	14.24	3	14.38	14.40	12	4,520	0.27%
2024/01/12	0.6	13.75	206	13.69	13.60	-205.5	4,397	-4.67%	大賣/鉅額交易
2024/01/11	2	13.70	0	0.00	13.75	2	4,373	0.05%
2024/01/09	2	14.05	15	13.90	13.85	-13	4,479	-0.29%
2024/01/08	50	14.20	0	0.00	14.10	50	4,527	1.10%
2024/01/05	3	14.20	0	0.00	14.20	3	4,543	0.07%
2024/01/04	2	14.30	1	14.45	14.25	1	4,527	0.02%
2024/01/03	4.1	14.42	6	14.45	14.35	-1.9	4,560	-0.04%
2024/01/02	3	14.75	14	14.72	14.65	-11	4,540	-0.24%
2023/12/29	15	14.80	7	14.72	14.70	8	4,607	0.17%
2023/12/28	150	14.63	0	0.00	14.75	150	4,615	3.25%	大買/鉅額交易
2023/12/27	12	14.55	0	0.00	14.65	12	4,592	0.26%
2023/12/26	0	0.00	1	14.25	14.25	-1	4,562	-0.02%
2023/12/25	1.1	14.12	0	0.00	14.15	1.1	4,559	0.03%
2023/12/22	1	14.35	0	0.00	14.30	1	4,545	0.02%
2023/12/21	1	14.50	0	0.00	14.50	1	4,537	0.02%
2023/12/20	10	14.67	7	14.60	14.60	3	4,546	0.07%
2023/12/19	1.5	14.39	1	14.50	14.30	0.5	4,499	0.01%
2023/12/18	2	14.83	0	0.00	14.80	2	4,488	0.04%
2023/12/14	12	14.86	11	14.85	14.65	1	4,431	0.02%
2023/12/12	1	14.50	0	0.00	14.45	1	4,348	0.02%
2023/12/11	1	14.65	2	14.70	14.55	-1	4,335	-0.02%
2023/12/07	3	15.02	0	0.00	14.85	3	4,352	0.07%
2023/12/06	3	15.10	3	15.28	15.20	0	4,387	0.00%
2023/12/05	0	0.00	15	15.12	15.20	-15	4,337	-0.35%
2023/12/04	1.4	14.69	0	0.00	14.75	1.4	4,242	0.03%
2023/11/30	0	0.00	6	14.80	14.80	-6	4,209	-0.14%
2023/11/29	2.3	14.65	1	14.70	14.70	1.3	4,206	0.03%
2023/11/28	0.3	14.60	0	0.00	14.60	0.3	4,219	0.01%
2023/11/27	6	14.86	37	15.15	14.85	-31	4,221	-0.73%
2023/11/24	0	0.00	1	15.05	15.05	-1	4,219	-0.02%
2023/11/22	5	14.80	0	0.00	14.70	5	4,209	0.12%
2023/11/21	0	0.00	59	14.62	14.80	-59	4,215	-1.40%
2023/11/20	15	14.74	29	15.04	14.70	-14	4,182	-0.33%
2023/11/17	10	14.20	5	14.20	14.30	5	4,071	0.12%
2023/11/16	0	0.00	3	14.25	14.30	-3	4,116	-0.07%
2023/11/15	12	14.03	6	14.00	14.30	6	4,113	0.15%
2023/11/14	2	13.80	0	0.00	13.80	2	4,048	0.05%
2023/11/13	35	13.81	1	13.80	13.80	34	4,063	0.84%
2023/11/10	6	14.29	23	14.44	14.10	-17	4,086	-0.42%
2023/11/09	15	14.67	20	14.55	14.55	-5	4,069	-0.12%
2023/11/08	31	14.89	10	14.65	14.90	21	4,143	0.51%
2023/11/07	7	14.71	20	14.65	14.65	-13	4,120	-0.32%
2023/11/06	5	15.12	0	0.00	14.90	5	4,187	0.12%
2023/11/03	25	14.72	0	0.00	14.60	25	4,170	0.60%
2023/11/02	11	14.63	0	0.00	14.65	11	4,191	0.26%
2023/11/01	7	14.86	5	14.65	14.70	2	4,296	0.05%
2023/10/31	72	15.62	23	15.82	14.90	49	4,304	1.14%
2023/10/30	6	15.14	14.3	15.23	15.40	-8.3	3,904	-0.21%
2023/10/27	0	0.00	1	14.00	14.00	-1	3,577	-0.03%
2023/10/20	0	0.00	1	13.90	13.80	-1	3,726	-0.03%
2023/10/19	0	0.00	5	14.01	14.10	-5	3,736	-0.13%
2023/10/18	1	13.95	1	13.85	14.10	0	3,926	0.00%
2023/10/17	7.3	13.78	0	0.00	13.75	7.3	3,902	0.19%
2023/10/16	10	13.80	10	14.20	14.00	0	3,925	0.00%
2023/10/13	1.4	14.23	0	0.00	14.10	1.4	3,909	0.04%
2023/10/12	16	14.39	0	0.00	14.35	16	3,974	0.40%
2023/10/11	5	14.35	0	0.00	14.40	5	4,101	0.12%
2023/10/05	0	0.00	3.3	14.55	14.65	-3.3	4,189	-0.08%
2023/10/04	1.1	14.40	0	0.00	14.25	1.1	4,177	0.03%
2023/10/03	0	0.00	1	14.60	14.60	-1	4,336	-0.02%
2023/10/02	1	14.95	4	14.90	14.85	-3	4,401	-0.07%
2023/09/28	2	14.75	0	0.00	14.75	2	4,446	0.05%
2023/09/27	0.4	14.60	0	0.00	14.60	0.4	4,512	0.01%
2023/09/26	1	14.75	0	0.00	14.60	1	4,555	0.02%
2023/09/25	1	14.85	0	0.00	14.85	1	4,579	0.02%
2023/09/22	1	14.55	1	14.65	14.65	0	4,646	0.00%
2023/09/21	3	14.65	6	14.63	14.60	-3	4,658	-0.06%
2023/09/20	3	14.85	0.3	15.10	14.80	2.7	4,742	0.06%
2023/09/19	2	15.15	0	0.00	15.10	2	4,755	0.04%
2023/09/18	1	15.30	0	0.00	15.30	1	4,790	0.02%
2023/09/15	0	15.30	0	0.00	15.30	0	4,822	0.00%
2023/09/12	2.3	15.26	0	0.00	15.20	2.3	5,225	0.04%
2023/09/08	5.4	15.74	2	15.70	15.70	3.4	5,451	0.06%
2023/09/07	1.4	15.86	0	0.00	15.85	1.4	5,672	0.02%
2023/09/04	4	16.14	0	0.00	16.15	4	6,062	0.07%
2023/09/01	3.2	16.30	2	16.15	16.20	1.2	6,088	0.02%
2023/08/31	0	0.00	2	16.30	16.45	-2	6,112	-0.03%
2023/08/30	0.1	16.20	1	16.25	16.25	-0.9	6,144	-0.02%
2023/08/29	3	15.95	3	16.08	16.05	0	6,195	0.00%
2023/08/28	3	15.73	0	0.00	15.75	3	6,180	0.05%
2023/08/25	1	15.90	0	0.00	15.80	1	6,211	0.02%
2023/08/23	15	15.90	0	0.00	15.85	15	6,355	0.24%
2023/08/22	0.3	16.20	0	0.00	15.90	0.3	6,395	0.01%
2023/08/17	1.5	16.18	0	0.00	16.20	1.5	6,474	0.02%
2023/08/16	0	0.00	0	15.95	16.10	0	6,485	0.00%
2023/08/14	2	16.08	5	16.17	16.10	-3	6,590	-0.05%
2023/08/10	6	16.78	3	16.55	16.55	3	6,538	0.05%
2023/08/09	2.5	16.91	0	0.00	17.00	2.5	6,558	0.04%
2023/08/08	4	17.11	3	17.00	17.00	1	6,657	0.02%
2023/08/07	3	17.00	0	0.00	17.20	3	6,687	0.04%
2023/08/04	2.1	17.38	0	0.00	17.30	2.1	6,604	0.03%
2023/08/02	1	17.70	1.8	17.77	17.60	-0.8	6,725	-0.01%
2023/08/01	1	17.75	0	0.00	17.75	1	6,678	0.01%
2023/07/31	1.1	17.85	2	17.83	17.80	-1	6,789	-0.01%
2023/07/28	0.4	18.05	0	0.00	17.90	0.4	6,790	0.01%
2023/07/27	0.5	18.00	0	0.00	18.00	0.5	6,788	0.01%
2023/07/26	4.4	17.95	0	0.00	17.95	4.4	6,820	0.06%
2023/07/25	1	18.15	0	0.00	18.05	1	6,812	0.01%
2023/07/24	3	18.50	0	0.00	18.10	3	6,828	0.04%
2023/07/21	1.1	18.15	0	0.00	18.60	1.1	6,811	0.02%
2023/07/19	6.2	18.20	3	18.05	18.05	3.2	6,766	0.05%
2023/07/18	0	0.00	4	18.65	18.55	-4	7,129	-0.06%
2023/07/17	0	0.00	1	18.40	18.55	-1	7,515	-0.01%
2023/07/14	4.4	17.72	3	17.80	17.95	1.4	8,323	0.02%
2023/07/13	2.6	18.24	0	0.00	18.00	2.6	8,462	0.03%
2023/07/12	1.2	18.32	0	0.00	18.25	1.2	8,462	0.01%
2023/07/11	0.3	18.40	20	18.30	18.25	-19.8	8,552	-0.23%
2023/07/10	20.1	18.41	11	18.25	18.25	9.1	9,092	0.10%
2023/07/07	4	18.86	2	18.85	18.90	2	9,047	0.02%
2023/07/06	3.1	19.08	1	19.00	19.00	2.1	9,020	0.02%
2023/07/05	3	19.28	0	0.00	19.15	3	8,991	0.03%
2023/07/04	1	19.35	1	19.25	19.25	0	8,977	0.00%
2023/07/03	2	19.52	2	19.55	19.45	0	8,963	0.00%
2023/06/29	1	19.30	0	0.00	19.30	1	8,985	0.01%
2023/06/28	8.7	19.49	2	19.35	19.25	6.7	8,986	0.07%
2023/06/27	0	0.00	3.5	19.40	19.30	-3.5	8,911	-0.04%
2023/06/26	1	19.20	0	0.00	19.20	1	9,037	0.01%
2023/06/21	2	19.33	0	0.00	19.40	2	9,039	0.02%
2023/06/20	4	19.48	0	0.00	19.30	4	9,105	0.04%
2023/06/19	3.3	19.21	0	0.00	19.15	3.3	9,048	0.04%
2023/06/16	8	19.26	8	19.29	19.55	0	9,125	0.00%
2023/06/15	8.8	18.85	2	18.85	18.80	6.8	9,265	0.07%
2023/06/14	5.5	19.06	0	0.00	19.05	5.5	9,371	0.06%
2023/06/13	12.6	19.00	9	19.09	19.10	3.6	9,407	0.04%
2023/06/12	15.3	19.43	2	19.30	19.40	13.3	9,322	0.14%
2023/06/09	1.3	20.15	10.1	20.20	20.25	-8.8	9,136	-0.10%
2023/06/08	0	0.00	3	20.15	20.15	-3	9,162	-0.03%
2023/06/07	5	20.24	0	0.00	20.25	5	9,243	0.05%
2023/06/06	6	20.20	1	20.30	20.20	5	9,301	0.05%
2023/06/05	1	20.20	2	20.15	20.20	-1	9,322	-0.01%
2023/06/02	4	20.10	25	20.10	20.10	-21	9,353	-0.22%
2023/06/01	1	20.10	5.4	20.09	20.05	-4.4	9,371	-0.05%
2023/05/31	1.4	20.15	9	20.20	20.15	-7.6	9,366	-0.08%
2023/05/30	1	20.15	2	20.05	20.05	-1	9,329	-0.01%
2023/05/29	3	20.43	0	0.00	20.30	3	9,288	0.03%
2023/05/26	0.1	20.00	0	0.00	20.00	0.1	9,235	0.00%
2023/05/25	3	20.22	0	0.00	20.10	3	9,229	0.03%
2023/05/24	1	20.40	3	20.33	20.40	-2	9,229	-0.02%
2023/05/23	0.1	20.05	2	20.20	20.30	-1.9	9,225	-0.02%
2023/05/22	6	20.05	8.6	20.10	20.00	-2.6	9,203	-0.03%
2023/05/19	1.4	20.10	0	0.00	20.00	1.4	9,195	0.01%
2023/05/18	24	20.09	1	20.10	20.05	23	9,159	0.25%
2023/05/17	0	0.00	1	20.40	20.30	-1	9,077	-0.01%
2023/05/16	5	20.30	0	0.00	20.30	5	9,031	0.06%
2023/05/15	18	20.26	5	20.35	20.20	13	9,009	0.14%
2023/05/12	7.2	19.94	2	19.90	20.00	5.2	8,930	0.06%
2023/05/11	5.2	20.13	1	20.05	20.15	4.2	8,805	0.05%
2023/05/10	2.5	20.32	0	0.00	20.35	2.5	8,752	0.03%
2023/05/09	8.8	20.33	6	20.43	20.35	2.8	8,722	0.03%
2023/05/08	4	20.61	0	0.00	20.60	4	8,575	0.05%
2023/05/05	8	20.80	0	0.00	20.75	8	8,627	0.09%
2023/05/03	0.3	20.90	0	0.00	20.75	0.3	8,616	0.00%
2023/05/02	1	20.90	0	0.00	20.90	1	8,716	0.01%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	2	20.60	0	0.00	20.50	2	8,757	0.02%
2023/04/26	10	20.65	0	0.00	20.70	10	8,742	0.11%
2023/04/25	5	20.68	4	20.55	20.55	1	8,729	0.01%
2023/04/24	2	20.85	0	0.00	20.85	2	8,652	0.02%
2023/04/21	16	21.10	2	20.90	20.90	14	8,590	0.16%
2023/04/20	17	21.65	15	21.56	21.45	2	8,196	0.02%
2023/04/19	39	22.50	48.3	22.55	22.35	-9.3	7,784	-0.12%
2023/04/18	6	21.62	15	21.48	21.35	-9	6,902	-0.13%
2023/04/17	2.3	21.18	3	21.30	21.15	-0.7	6,677	-0.01%
2023/04/14	8	21.33	2	21.30	21.25	6	6,681	0.09%
2023/04/13	36	21.53	52.1	21.68	21.55	-16.1	6,602	-0.24%
2023/04/12	0	0.00	1	21.25	21.15	-1	6,043	-0.02%
2023/04/11	1	20.90	3	20.90	20.85	-2	6,028	-0.03%
2023/04/10	3.1	20.95	0	0.00	20.90	3.1	6,042	0.05%
2023/04/07	6	21.06	5	21.10	21.05	1	6,071	0.02%
2023/04/06	2	20.90	0	0.00	20.95	2	6,067	0.03%
2023/03/31	2	21.00	0	0.00	20.95	2	6,075	0.03%
2023/03/30	3	21.10	5	21.05	21.05	-2	6,096	-0.03%
2023/03/29	2	20.83	4	20.85	20.85	-2	6,035	-0.03%
2023/03/28	4	20.90	1	21.05	20.90	3	6,130	0.05%
2023/03/27	7	21.32	5	21.31	21.10	2	6,130	0.03%
2023/03/24	2	20.90	0	0.00	20.90	2	6,188	0.03%
2023/03/23	5	20.91	4	20.95	20.90	1	6,171	0.02%
2023/03/22	4.1	21.15	0	0.00	21.05	4.1	6,162	0.07%
2023/03/21	1	21.50	1	21.55	21.25	0	6,225	0.00%
2023/03/20	12	21.44	7.4	21.44	21.35	4.6	6,484	0.07%
2023/03/17	11	20.99	87	20.91	21.10	-76	7,125	-1.07%
2023/03/16	30	20.30	0	0.00	20.35	30	6,928	0.43%
2023/03/15	2	20.80	11	20.80	20.80	-9	6,889	-0.13%
2023/03/14	4	20.74	0	0.00	20.60	4	6,847	0.06%
2023/03/13	1.1	20.21	0	0.00	20.65	1.1	6,818	0.02%
2023/03/10	58	20.61	2	20.43	20.40	56	6,876	0.81%
2023/03/09	0	0.00	3	20.95	20.80	-3	6,817	-0.04%
2023/03/08	5	21.15	0	0.00	21.20	5	6,806	0.07%
2023/03/07	0	0.00	43	21.20	21.10	-43	6,792	-0.63%
2023/03/06	3	20.95	1	21.05	21.05	2	6,765	0.03%
2023/03/03	10	20.70	2.7	20.80	20.70	7.3	6,739	0.11%
2023/03/02	1.5	20.71	3	20.70	20.80	-1.5	6,747	-0.02%
2023/03/01	25	20.64	2	20.73	20.60	23	6,762	0.34%
2023/02/24	1.2	20.76	0	0.00	20.75	1.2	6,775	0.02%
2023/02/23	0	20.95	0	0.00	20.85	0	6,752	0.00%
2023/02/22	13	20.90	2	21.00	20.95	11	6,783	0.16%
2023/02/21	0	0.00	3.3	21.15	21.10	-3.3	6,789	-0.05%
2023/02/20	4	21.00	0	0.00	21.10	4	6,929	0.06%
2023/02/17	0.1	21.00	0	0.00	21.00	0.1	7,000	0.00%
2023/02/16	1	20.95	0	21.05	20.95	1	7,008	0.01%
2023/02/15	1	20.90	0	0.00	20.80	1	7,056	0.01%
2023/02/13	0.7	20.80	0.1	20.80	20.90	0.6	7,067	0.01%
2023/02/10	2	20.83	6	20.80	20.70	-4	7,088	-0.06%
2023/02/09	1.5	20.85	2.8	20.92	20.85	-1.3	7,086	-0.02%
2023/02/08	1	21.15	2	20.95	20.85	-1	7,167	-0.01%
2023/02/07	0	0.00	2	21.00	21.00	-2	7,134	-0.03%
2023/02/06	0	0.00	2	21.25	21.10	-2	7,125	-0.03%
2023/02/03	3	21.30	17.7	21.28	21.30	-14.7	7,094	-0.21%
2023/02/02	4	21.24	32.2	21.28	21.15	-28.2	7,003	-0.40%
2023/02/01	7	21.21	16.5	21.05	21.05	-9.5	6,969	-0.14%
2023/01/31	5	21.02	2	21.10	21.10	3	6,889	0.04%
2023/01/30	2	20.75	5	20.79	20.80	-3	6,790	-0.04%
2023/01/17	0.5	20.40	0	0.00	20.65	0.5	6,786	0.01%
2023/01/16	0	0.00	1.3	20.35	20.25	-1.3	6,882	-0.02%
2023/01/13	15	20.28	1	20.30	20.25	14	7,182	0.19%
2023/01/12	2.8	20.46	3	20.40	20.40	-0.2	7,349	0.00%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	2.4	20.62	0.2	20.60	20.55	2.2	7,547	0.03%
2023/01/09	0	0.00	1	20.60	20.60	-1	7,588	-0.01%
2023/01/06	0.2	20.53	0	0.00	20.45	0.2	7,585	0.00%
2023/01/05	21	20.70	0	0.00	20.50	21	7,693	0.27%
2023/01/04	7	20.86	0	0.00	20.75	7	7,721	0.09%
2023/01/03	0.9	20.65	0	0.00	20.60	0.9	7,688	0.01%
2022/12/29	3	20.65	1	20.95	20.40	2	7,669	0.03%
2022/12/28	1	20.50	2	20.55	20.55	-1	7,602	-0.01%
2022/12/26	2	20.70	2	20.75	20.65	0	7,555	0.00%
2022/12/22	1	20.40	0	0.00	20.55	1	7,548	0.01%
2022/12/21	1	20.45	0	0.00	20.30	1	7,578	0.01%
2022/12/20	9	20.49	0	0.00	20.30	9	7,580	0.12%
2022/12/19	6	20.65	0	0.00	20.65	6	7,547	0.08%
2022/12/16	8	20.81	2	20.90	20.75	6	7,550	0.08%
2022/12/15	3	21.05	0	0.00	21.10	3	7,388	0.04%
2022/12/14	3.1	21.13	0	0.00	21.10	3.1	7,424	0.04%
2022/12/13	8	21.14	3	21.10	21.00	5	7,418	0.07%
2022/12/12	18	21.78	28	21.70	21.40	-10	7,373	-0.14%
2022/12/09	34	22.25	60.1	22.31	22.10	-26.1	7,161	-0.36%
2022/12/08	11	21.16	14	21.07	21.00	-3	6,265	-0.05%
2022/12/07	14	20.60	0	0.00	20.60	14	6,208	0.23%
2022/12/06	27.6	21.00	0	0.00	20.85	27.6	6,176	0.45%
2022/12/05	3	21.65	1	21.50	21.35	2	6,212	0.03%
2022/12/02	0	0.00	5	21.71	21.50	-5	6,210	-0.08%
2022/12/01	1	21.45	2	21.43	21.40	-1	6,124	-0.02%
2022/11/30	0	0.00	23	21.29	21.30	-23	6,189	-0.37%
2022/11/29	1	20.85	0	0.00	21.10	1	6,231	0.02%
2022/11/28	2	20.58	0	0.00	20.75	2	6,348	0.03%
2022/11/25	5	20.97	0	0.00	20.90	5	6,501	0.08%
2022/11/23	1.5	21.13	0	0.00	21.05	1.5	7,527	0.02%
2022/11/22	1.1	21.25	0	0.00	21.10	1.1	7,803	0.01%
2022/11/21	1	21.55	0	0.00	21.45	1	7,891	0.01%
2022/11/18	3	21.65	0	0.00	21.45	3	7,974	0.04%
2022/11/17	4	21.84	0.1	21.75	21.80	3.9	7,940	0.05%
2022/11/16	12	21.96	7.9	22.06	21.75	4.1	7,940	0.05%
2022/11/15	0	0.00	2	21.83	21.95	-2	7,967	-0.03%
2022/11/14	1	21.50	0	0.00	21.50	1	7,942	0.01%
2022/11/11	0	0.00	3	21.38	21.35	-3	7,985	-0.04%
2022/11/10	0.1	21.05	20	21.00	20.95	-19.9	7,968	-0.25%
2022/11/09	5	21.16	0	0.00	21.10	5	8,239	0.06%
2022/11/08	0	0.00	3	21.40	21.15	-3	8,384	-0.04%
2022/11/07	2.1	21.35	1	21.40	21.35	1.1	8,470	0.01%
2022/11/04	0	21.45	0	21.40	21.25	0	8,553	0.00%
2022/11/03	2	21.03	0	0.00	21.05	2	8,574	0.02%
2022/11/02	0	21.10	0	0.00	21.05	0	8,870	0.00%
2022/11/01	0	0.00	1	21.25	21.15	-1	8,996	-0.01%
2022/10/25	0	0.00	0.1	21.65	21.40	-0.1	9,205	0.00%
2022/10/24	10	22.15	2.1	22.25	21.95	7.9	9,308	0.08%
2022/10/21	1.1	21.15	0	0.00	22.15	1.1	9,173	0.01%
2022/10/20	1.2	21.45	4	21.92	21.25	-2.8	8,860	-0.03%
2022/10/19	9	21.60	9.2	21.70	21.55	-0.2	8,679	0.00%
2022/10/17	0.1	20.73	1	20.30	20.70	-1	8,529	-0.01%
2022/10/14	0.1	20.67	0	0.00	20.60	0.1	8,464	0.00%
2022/10/13	3	20.85	1	20.30	20.25	2	8,557	0.02%
2022/10/12	0.1	21.32	1	21.40	21.25	-0.9	8,519	-0.01%
2022/10/11	4.1	21.20	2	20.95	20.90	2.1	8,518	0.02%
2022/10/07	3.3	21.83	0	0.00	21.70	3.3	8,574	0.04%
2022/10/06	1.1	21.80	0	0.00	21.75	1.1	8,604	0.01%
2022/10/05	0	0.00	1	21.65	21.60	-1	8,641	-0.01%
2022/10/03	0.1	21.30	0	0.00	21.25	0.1	8,958	0.00%
2022/09/30	0	0.00	10	21.53	21.55	-10	9,061	-0.11%
2022/09/28	1	21.40	2	21.15	20.95	-1	9,233	-0.01%
2022/09/27	2	21.53	0	0.00	21.60	2	9,482	0.02%
2022/09/26	2.5	21.89	1	21.45	21.35	1.5	9,556	0.02%
2022/09/23	0	0.00	0	22.30	22.15	0	9,608	0.00%
2022/09/22	5	22.52	5	22.65	22.65	0	9,675	0.00%
2022/09/21	6	22.42	2	22.25	22.20	4	9,687	0.04%
2022/09/20	0	0.00	2	22.85	22.75	-2	9,734	-0.02%
2022/09/19	7	22.84	1.8	23.06	22.65	5.2	9,927	0.05%
2022/09/16	6	22.78	9	23.19	23.50	-3	10,095	-0.03%
2022/09/15	0	0.00	3	23.07	22.95	-3	10,004	-0.03%
2022/09/14	1	22.70	8.1	22.53	22.90	-7.1	10,093	-0.07%
2022/09/13	0	0.00	1	22.90	22.75	-1	10,032	-0.01%
2022/09/12	2	22.80	3.1	22.83	22.85	-1.1	10,040	-0.01%
2022/09/08	2	22.33	3	22.40	22.35	-1	9,987	-0.01%
2022/09/07	1.2	21.72	0	0.00	21.65	1.2	9,936	0.01%
2022/09/06	6.1	22.25	4	21.89	21.80	2.1	9,929	0.02%
2022/09/05	3	22.93	8.1	22.71	22.55	-5.1	9,851	-0.05%
2022/09/02	6	23.37	4	23.18	23.00	2	9,766	0.02%
2022/09/01	1	23.25	6	23.23	23.10	-5	9,602	-0.05%
2022/08/31	7.8	23.34	1	23.05	23.05	6.8	9,400	0.07%
2022/08/30	41	23.43	33	23.45	23.20	8	9,233	0.09%
2022/08/29	18	22.81	8.1	22.89	22.80	9.9	8,396	0.12%
2022/08/26	1	22.50	1	22.80	22.90	0	8,144	0.00%
2022/08/25	2	22.35	0	0.00	22.60	2	8,004	0.02%
2022/08/24	3	22.22	0	0.00	22.10	3	7,927	0.04%
2022/08/23	3	22.30	5	22.42	22.35	-2	7,909	-0.03%
2022/08/22	1	22.97	2	22.53	22.25	-1	7,874	-0.01%
2022/08/18	2	22.43	0	22.25	22.50	2	7,580	0.03%
2022/08/17	5.3	22.32	1	22.35	22.30	4.3	7,484	0.06%
2022/08/16	10	22.68	12.5	22.60	22.25	-2.5	7,429	-0.03%
2022/08/15	5	22.20	5.1	22.65	22.60	-0.1	7,156	0.00%
2022/08/12	0	0.00	8.1	22.14	22.15	-8.1	7,003	-0.12%
2022/08/11	0	0.00	1	21.95	22.00	-1	6,928	-0.01%
2022/08/10	0	0.00	1	22.00	21.80	-1	6,882	-0.01%
2022/08/09	4	21.90	13.5	22.24	21.65	-9.5	6,884	-0.14%
2022/08/08	4	20.90	2	21.55	21.85	2	6,599	0.03%
2022/08/05	0	0.00	2	21.08	21.20	-2	6,483	-0.03%
2022/08/04	2	20.68	3	20.72	20.95	-1	6,526	-0.02%
2022/08/03	0	0.00	0	20.80	20.65	0	6,619	0.00%
2022/08/02	3.2	20.95	1	20.85	20.80	2.2	6,620	0.03%
2022/08/01	0	0.00	1	21.75	21.65	-1	6,688	-0.01%
2022/07/29	0	0.00	13	21.49	22.00	-13	6,639	-0.20%
2022/07/27	1	20.65	6	20.70	20.70	-5	6,492	-0.08%
2022/07/26	2	20.70	4	20.66	20.65	-2	6,518	-0.03%
2022/07/25	0	0.00	1	21.00	20.85	-1	6,520	-0.02%
2022/07/22	0	0.00	3	20.75	20.70	-3	6,528	-0.05%
2022/07/21	0	0.00	1	20.80	20.90	-1	6,639	-0.02%
2022/07/20	2.3	21.01	2	20.75	20.80	0.3	6,688	0.00%
2022/07/19	0	0.00	2	20.60	20.55	-2	6,781	-0.03%
2022/07/18	10	20.43	0	20.55	20.40	10	7,529	0.13%
2022/07/15	2	20.45	0	0.00	20.40	2	7,732	0.03%
2022/07/14	1	20.20	0	0.00	20.45	1	7,798	0.01%
2022/07/13	0	0.00	2	20.88	20.50	-2	7,989	-0.03%
2022/07/12	2.5	20.95	3	20.48	20.45	-0.5	8,358	-0.01%
2022/07/11	9.1	21.51	9	21.78	21.80	0.1	8,455	0.00%
2022/07/08	1	22.60	2	22.83	22.70	-1	8,407	-0.01%
2022/07/07	6	22.28	6	22.30	22.50	0	8,401	0.00%
2022/07/06	14	22.62	7	22.36	22.10	7	8,572	0.08%
2022/07/05	5	22.94	6	22.89	23.00	-1	8,882	-0.01%
2022/07/04	0	0.00	5	22.39	22.10	-5	8,797	-0.06%
2022/07/01	7.1	22.20	5	22.21	21.70	2.1	8,866	0.02%
2022/06/30	3	22.65	3.4	22.46	22.60	-0.4	9,036	0.00%
2022/06/29	2	22.88	3	22.90	22.75	-1	8,969	-0.01%
2022/06/28	2	22.75	4	22.85	22.75	-2	9,073	-0.02%
2022/06/27	2	22.70	4	22.91	22.95	-2	9,092	-0.02%
2022/06/24	5	22.58	29.2	22.57	23.00	-24.2	8,849	-0.27%
2022/06/23	3	21.90	5	21.90	21.90	-2	8,608	-0.02%
2022/06/22	2	21.85	12	21.62	21.50	-10	8,572	-0.12%
2022/06/21	2	20.88	13	20.88	21.00	-11	8,505	-0.13%
2022/06/20	0	0.00	9.1	20.87	20.70	-9.1	8,566	-0.11%
2022/06/17	0	20.10	2	20.65	20.95	-2	8,638	-0.02%
2022/06/15	5	20.45	1	20.45	20.70	4	8,849	0.05%
2022/06/14	21	20.22	0	0.00	20.25	21	8,979	0.23%
2022/06/13	2	20.70	8	20.62	20.55	-6	9,215	-0.07%
2022/06/10	12	21.26	0	0.00	21.20	12	9,392	0.13%
2022/06/09	0	0.00	5	21.40	21.45	-5	9,532	-0.05%
2022/06/07	9	21.30	10	21.48	21.55	-1	10,065	-0.01%
2022/06/06	0	0.00	25	21.50	21.70	-25	10,690	-0.23%
2022/06/02	33	21.22	0	0.00	21.15	33	10,781	0.31%
2022/06/01	0.8	21.47	20	21.47	21.40	-19.2	10,876	-0.18%
2022/05/31	2	21.25	2	21.35	21.30	0	10,960	0.00%
2022/05/30	0	0.00	0.1	21.05	21.20	-0.1	11,135	0.00%
2022/05/27	0	20.95	15	21.00	20.95	-15	11,273	-0.13%
2022/05/26	2	20.88	0.5	20.80	20.95	1.6	11,356	0.01%
2022/05/24	4	20.80	0	0.00	20.75	4	11,477	0.03%
2022/05/23	0.1	21.05	1.1	21.19	21.30	-1.1	11,475	-0.01%
2022/05/19	2	20.98	0	0.00	21.20	2	11,471	0.02%
2022/05/18	0	21.15	6	21.20	21.20	-6	11,432	-0.05%
2022/05/17	6	21.45	8	21.18	21.20	-2	11,390	-0.02%
2022/05/16	0	20.40	0.8	20.50	20.30	-0.8	11,259	-0.01%
2022/05/13	0	0.00	2	20.25	20.50	-2	11,246	-0.02%
2022/05/12	6.4	20.02	0.5	20.50	19.85	5.9	11,241	0.05%
2022/05/11	10.4	20.73	3	20.62	20.60	7.4	11,184	0.07%
2022/05/10	3	19.58	0	19.90	19.70	3	11,069	0.03%
2022/05/09	21	19.96	4	20.25	19.80	17	11,017	0.15%
2022/05/06	10.2	20.79	0	0.00	20.80	10.2	10,871	0.09%
2022/05/05	0.2	21.30	4	21.50	21.25	-3.8	10,853	-0.04%
2022/05/04	5	21.17	0	0.00	21.10	5	10,844	0.05%
2022/05/03	2	21.30	2	21.20	21.15	0	10,851	0.00%
2022/04/29	1	21.55	0	0.00	21.50	1	10,857	0.01%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	15	21.82	1	21.75	21.60	14	10,817	0.13%
2022/04/26	1	22.85	0	0.00	22.60	1	10,688	0.01%
2022/04/25	1.2	22.64	4.3	22.57	22.50	-3.1	10,615	-0.03%
2022/04/22	11	22.85	10	22.60	23.25	1	10,400	0.01%
2022/04/21	10	23.59	7	23.39	23.25	3	9,605	0.03%
2022/04/20	0	0.00	4	23.85	23.80	-4	9,366	-0.04%
2022/04/19	6	24.14	0	0.00	23.95	6	9,296	0.06%
2022/04/18	8	24.16	37.7	24.09	24.35	-29.7	9,271	-0.32%
2022/04/15	5	23.62	16	23.66	23.70	-11	8,894	-0.12%
2022/04/14	3	23.73	6	23.60	23.65	-3	8,773	-0.03%
2022/04/13	5.4	23.31	1	23.40	23.25	4.4	8,661	0.05%
2022/04/12	7	23.42	2	23.50	23.40	5	8,609	0.06%
2022/04/11	11	23.92	19.3	23.83	23.90	-8.3	8,374	-0.10%
2022/04/08	3	23.57	9	23.49	23.60	-6	7,929	-0.08%
2022/04/07	17	23.11	1	23.10	22.70	16	7,743	0.21%
2022/04/06	1	23.55	12	23.33	23.70	-11	7,665	-0.14%
2022/04/01	21	23.07	12	23.10	22.95	9	7,409	0.12%
2022/03/31	2.2	23.09	28	23.21	23.00	-25.8	7,381	-0.35%
2022/03/30	2	22.90	2	22.90	22.75	0	7,214	0.00%
2022/03/29	5	22.43	0	0.00	22.70	5	7,100	0.07%
2022/03/28	1	22.50	0	0.00	22.55	1	7,122	0.01%
2022/03/25	5	22.38	2	22.53	22.30	3	7,128	0.04%
2022/03/24	9	22.96	20	23.01	22.80	-11	7,162	-0.15%
2022/03/23	24.8	22.85	15	22.78	22.70	9.8	7,174	0.14%
2022/03/22	17	23.09	26	23.03	23.00	-9	7,179	-0.13%
2022/03/21	13	23.03	14	23.06	22.75	-1	7,095	-0.01%
2022/03/18	16	22.62	12	22.64	22.50	4	7,013	0.06%
2022/03/17	0.1	22.45	4	22.65	22.55	-4	7,110	-0.06%
2022/03/16	5.1	22.41	7.8	22.88	22.75	-2.7	7,231	-0.04%
2022/03/15	9	22.23	18	22.00	21.60	-9	7,164	-0.13%
2022/03/14	16	22.59	5	22.60	22.45	11	7,123	0.15%
2022/03/11	14	22.66	5	22.71	22.90	9	7,050	0.13%
2022/03/10	21	23.00	20	22.95	22.95	1	6,979	0.01%
2022/03/09	20	22.85	40.8	23.30	23.65	-20.8	6,733	-0.31%
2022/03/08	3	21.25	2.7	21.43	21.60	0.3	6,117	0.01%
2022/03/07	4.3	20.97	3	20.95	21.00	1.3	6,009	0.02%
2022/03/04	8	21.79	2	21.85	21.55	6	5,982	0.10%
2022/03/03	7	21.97	12	21.89	22.00	-5	6,020	-0.08%
2022/03/02	7	21.20	13	21.38	21.65	-6	5,979	-0.10%
2022/03/01	1	20.95	1	20.95	20.90	0	5,906	0.00%
2022/02/25	3	20.12	0	0.00	20.55	3	5,923	0.05%
2022/02/24	4	20.24	1	20.15	20.05	3	5,960	0.05%
2022/02/22	1	20.05	2	20.13	20.05	-1	6,088	-0.02%
2022/02/21	0	0.00	20	20.45	20.35	-20	6,341	-0.32%
2022/02/17	4	20.40	0	0.00	20.40	4	6,574	0.06%
2022/02/16	0	0.00	1	20.40	20.35	-1	6,712	-0.01%
2022/02/15	1	20.30	10	20.21	20.20	-9	7,106	-0.13%
2022/02/14	1.4	20.28	0	0.00	20.25	1.4	7,305	0.02%
2022/02/11	3	20.78	0	0.00	20.70	3	7,410	0.04%
2022/02/10	0	0.00	2	21.00	20.90	-2	7,611	-0.03%
2022/02/08	0	0.00	1	20.55	20.60	-1	8,048	-0.01%
2022/01/26	5	19.85	1	19.85	20.00	4	8,921	0.04%
2022/01/25	0	0.00	95.3	19.95	19.85	-95.3	9,549	-1.00%
2022/01/24	2	20.00	2	20.00	20.00	0	10,844	0.00%
2022/01/21	9	20.50	105	20.50	20.30	-96	11,035	-0.87%	大賣/
2022/01/20	5	20.63	115	20.67	20.60	-110	11,323	-0.97%	大賣/鉅額交易
2022/01/19	3	20.70	0	20.70	20.60	3	11,427	0.03%
2022/01/18	5	20.82	0.5	21.00	20.80	4.5	11,556	0.04%
2022/01/14	5	20.78	0	0.00	20.75	5	11,855	0.04%
2022/01/13	11	21.15	0.1	21.10	21.00	10.9	12,147	0.09%
2022/01/11	5	21.50	4.6	21.74	21.60	0.4	13,037	0.00%
2022/01/10	4	21.00	11	20.96	20.90	-7	13,003	-0.05%
2022/01/07	1	21.20	6	20.61	20.80	-5	13,161	-0.04%
2022/01/06	3	21.33	0	0.00	21.05	3	13,259	0.02%
2022/01/05	5	21.85	1	22.05	21.70	4	13,545	0.03%
2022/01/04	3	21.78	7	21.79	21.75	-4	13,927	-0.03%
2021/12/30	0	0.00	1	21.95	21.85	-1	14,030	-0.01%
2021/12/29	3	22.03	6.3	21.94	22.00	-3.3	14,026	-0.02%
2021/12/28	1	21.75	2	22.00	21.75	-1	13,998	-0.01%
2021/12/27	4	21.73	9	21.76	21.75	-5	14,098	-0.04%
2021/12/24	5	21.91	1	21.70	21.70	4	14,303	0.03%
2021/12/23	0	0.00	5	21.80	21.75	-5	14,323	-0.03%
2021/12/22	202	21.82	0	0.00	21.70	202	14,361	1.41%	大買/鉅額交易
2021/12/21	4	21.64	0	0.00	21.60	4	14,393	0.03%
2021/12/20	1	22.00	1	21.90	21.80	0	14,384	0.00%
2021/12/17	1	21.55	0	0.00	21.00	1	14,398	0.01%
2021/12/16	0	0.00	13	21.74	21.60	-13	14,465	-0.09%
2021/12/15	1	21.60	110	21.59	21.40	-109	14,447	-0.75%	大賣/鉅額交易
2021/12/14	6	21.86	5	21.98	21.50	1	14,583	0.01%
2021/12/13	10	22.65	7	22.94	22.20	3	14,465	0.02%
2021/12/10	4	22.76	15	22.90	22.60	-11	14,295	-0.08%
2021/12/09	2	21.93	4	22.08	22.00	-2	14,042	-0.01%
2021/12/08	0.2	21.82	13	21.46	21.80	-12.8	14,320	-0.09%
2021/12/07	10.1	21.25	17.4	21.33	21.25	-7.3	14,167	-0.05%
2021/12/06	2	21.43	3	21.15	21.30	-1	14,153	-0.01%
2021/12/03	24	21.40	8.2	21.66	21.20	15.8	14,116	0.11%
2021/12/02	6.2	20.50	0	0.00	20.45	6.2	14,088	0.04%
2021/12/01	1	20.90	0	0.00	20.90	1	14,099	0.01%
2021/11/30	1	20.85	0	0.00	21.20	1	14,207	0.01%
2021/11/29	9.5	20.38	1.1	20.51	20.45	8.4	14,247	0.06%
2021/11/26	10.1	21.21	2	21.28	20.95	8.1	14,258	0.06%
2021/11/25	53	21.70	1	21.70	21.65	52	14,227	0.37%
2021/11/24	96	22.01	4	22.00	22.05	92	14,504	0.63%
2021/11/23	42.9	21.71	0	0.00	21.70	42.9	14,742	0.29%
2021/11/22	30	21.78	4	21.58	21.75	26	14,735	0.18%
2021/11/19	9	21.59	1.6	21.56	21.35	7.4	14,765	0.05%
2021/11/18	12.2	21.84	6	22.15	21.75	6.2	14,732	0.04%
2021/11/17	14	22.58	1	22.65	22.50	13	14,670	0.09%
2021/11/16	3	22.65	7	22.75	22.50	-4	14,935	-0.03%
2021/11/15	17.8	22.40	1	22.45	22.55	16.8	14,983	0.11%
2021/11/12	7.1	22.29	8.3	22.28	22.25	-1.2	14,932	-0.01%
2021/11/11	5	23.39	7	23.51	23.15	-2	14,847	-0.01%
2021/11/10	4.2	23.75	1	23.75	23.70	3.2	14,722	0.02%
2021/11/09	9	23.85	1.1	24.29	24.10	7.9	14,669	0.05%
2021/11/08	19	23.83	7.6	23.94	23.65	11.4	14,719	0.08%
2021/11/05	12.3	23.66	44.5	23.77	23.65	-32.1	14,806	-0.22%
2021/11/04	51	24.42	22.1	23.85	24.10	28.9	14,682	0.20%
2021/11/03	10	24.71	11	24.70	24.50	-1	14,380	-0.01%
2021/11/02	23	25.63	2.1	25.70	25.30	20.9	14,362	0.15%
2021/11/01	19	26.11	65.3	26.10	26.25	-46.3	14,124	-0.33%
2021/10/29	8.7	23.36	11	23.40	23.90	-2.3	13,178	-0.02%
2021/10/28	28	23.81	13.7	23.75	23.95	14.3	13,133	0.11%
2021/10/27	0	0.00	6.6	22.82	22.75	-6.6	13,040	-0.05%
2021/10/26	5	22.23	2.3	22.54	22.70	2.7	13,367	0.02%
2021/10/25	1	22.75	15.5	22.75	22.65	-14.5	13,637	-0.11%
2021/10/22	5	22.15	10	22.55	22.70	-5	14,821	-0.03%
2021/10/21	21.2	23.32	10	23.16	22.75	11.2	14,998	0.07%
2021/10/20	15	23.94	10	24.03	24.00	5	14,928	0.03%
2021/10/19	19.1	23.78	60.3	23.98	24.50	-41.2	14,727	-0.28%
2021/10/18	6	22.72	3.4	22.72	22.90	2.6	14,316	0.02%
2021/10/15	0	22.20	17	22.19	22.75	-17	14,296	-0.12%
2021/10/14	2	22.00	3	22.07	22.25	-1	14,279	-0.01%
2021/10/13	21	22.33	23.6	22.29	22.45	-2.6	14,214	-0.02%
2021/10/12	40.2	21.19	4.4	21.62	21.70	35.8	14,119	0.25%
2021/10/08	0	20.35	0	0.00	20.65	0	13,842	0.00%
2021/10/07	2	20.30	0	0.00	20.40	2	13,995	0.01%
2021/10/05	1	19.50	100	19.33	19.80	-99	14,260	-0.69%
2021/10/04	3.9	19.92	10	20.06	19.80	-6.1	14,762	-0.04%
2021/10/01	11.3	21.50	3	21.73	20.70	8.3	14,867	0.06%
2021/09/30	11	20.28	0	0.00	20.50	11	14,827	0.07%
2021/09/29	1	20.30	2	20.28	20.25	-1	15,146	-0.01%
2021/09/28	88.4	20.40	1.6	20.50	20.65	86.9	15,311	0.57%
2021/09/24	1	20.05	23	19.91	20.20	-22	15,996	-0.14%
2021/09/23	3.4	20.95	4.1	20.73	20.20	-0.7	16,091	0.00%
2021/09/22	6	21.42	1	21.45	21.30	5	16,116	0.03%
2021/09/17	1	21.95	4	21.68	21.95	-3	16,284	-0.02%
2021/09/16	2	21.00	0	0.00	21.10	2	17,113	0.01%
2021/09/15	3	21.20	3	21.00	20.95	0	17,530	0.00%
2021/09/14	6	20.98	0	0.00	20.90	6	17,821	0.03%
2021/09/13	22	21.67	22	21.21	21.10	0	18,404	0.00%
2021/09/10	0	0.00	5.7	20.89	20.95	-5.7	18,054	-0.03%
2021/09/09	0	0.00	5	20.80	20.80	-5	18,437	-0.03%
2021/09/08	0	0.00	1.3	20.81	20.80	-1.3	18,635	-0.01%
2021/09/07	1.2	21.10	2	20.98	20.95	-0.8	18,817	0.00%
2021/09/06	6.9	21.51	5.1	21.71	21.30	1.8	18,900	0.01%
2021/09/03	0	0.00	6.4	21.75	22.00	-6.4	19,051	-0.03%
2021/09/02	8	21.91	12.1	21.52	21.50	-4.1	19,175	-0.02%
2021/09/01	0.1	21.42	5	21.55	21.70	-4.9	19,483	-0.03%
2021/08/31	8	21.26	1.5	21.00	21.25	6.5	19,746	0.03%
2021/08/30	5.3	21.36	6	21.54	21.15	-0.7	19,886	0.00%
2021/08/27	9.4	20.60	2.1	20.98	20.60	7.3	19,951	0.04%
2021/08/26	3	20.05	3	20.10	20.10	0	20,182	0.00%
2021/08/25	4.1	20.10	1	20.25	20.10	3.1	20,469	0.02%
2021/08/24	12.6	19.84	10	19.88	19.70	2.6	20,664	0.01%
2021/08/23	9.7	20.25	3	20.20	20.15	6.7	21,296	0.03%
2021/08/20	1.1	20.14	10	20.31	20.00	-9	21,859	-0.04%
2021/08/19	7	19.81	8.1	19.61	19.45	-1.1	22,019	-0.01%
2021/08/18	4	19.34	3	19.53	19.45	1	22,648	0.00%
2021/08/17	10	19.71	5	19.74	19.45	5	23,665	0.02%
2021/08/16	1.3	18.89	2	18.88	18.80	-0.7	24,013	0.00%
2021/08/13	1	18.86	0	0.00	18.90	1	24,958	0.00%
2021/08/12	4.3	19.03	38.8	18.72	19.15	-34.5	25,406	-0.14%
2021/08/11	14.8	19.56	12.5	19.53	18.95	2.3	25,631	0.01%
2021/08/10	4.8	20.66	1	20.70	20.10	3.8	26,145	0.01%
2021/08/09	9.1	21.46	3.4	21.47	20.65	5.8	27,431	0.02%
2021/07/28	44.3	12.22	35	12.19	12.10	9.3	27,456	0.03%
2021/07/27	5.2	12.74	3	12.53	12.40	2.2	28,151	0.01%
2021/07/26	39	12.57	32	12.60	12.60	7	28,317	0.02%
2021/07/23	10	12.40	5	12.50	12.40	5	28,410	0.02%
2021/07/22	9	12.46	0	0.00	12.45	9	28,583	0.03%
2021/07/21	23	12.81	13	12.76	12.55	10	28,801	0.03%
2021/07/20	32	12.90	18	13.01	13.00	14	28,874	0.05%
2021/07/19	37	13.28	57	13.27	13.35	-20	28,958	-0.07%
2021/07/16	40	12.83	17	12.77	12.60	23	28,507	0.08%
2021/07/15	0	0.00	11	12.65	12.65	-11	28,607	-0.04%
2021/07/14	5	12.53	12	12.49	12.45	-7	28,957	-0.02%
2021/07/13	27	12.59	11	12.51	12.40	16	29,463	0.05%
2021/07/12	6	12.79	11	12.82	12.70	-5	29,746	-0.02%
2021/07/09	6	12.77	16	12.86	12.75	-10	30,041	-0.03%
2021/07/08	4	12.80	9	12.81	12.85	-5	31,265	-0.02%
2021/07/07	32	12.82	70	12.79	12.75	-38	33,726	-0.11%
2021/07/06	7	12.96	0	0.00	12.90	7	34,134	0.02%
2021/07/05	13	13.07	21.4	13.05	13.05	-8.4	35,163	-0.02%
2021/07/02	4	12.95	2	12.95	12.95	2	37,081	0.01%
2021/07/01	15	12.98	27	13.04	12.95	-12	38,048	-0.03%
2021/06/30	23	13.26	19	13.27	13.10	4	38,615	0.01%
2021/06/29	3	12.98	25.2	13.02	12.95	-22.2	38,627	-0.06%
2021/06/28	13	13.00	2	13.05	13.00	11	39,619	0.03%
2021/06/25	14	13.32	7	13.35	13.15	7	41,277	0.02%
2021/06/24	3	13.38	12	13.38	13.35	-9	46,633	-0.02%
2021/06/23	3	13.32	20	13.39	13.25	-17	48,348	-0.04%
2021/06/22	7	13.07	2.5	12.94	12.85	4.5	49,317	0.01%
2021/06/21	13	12.97	25	12.99	12.90	-12	50,384	-0.02%
2021/06/18	6	13.31	11	13.31	13.20	-5	52,619	-0.01%
2021/06/17	4	13.40	5	13.43	13.45	-1	55,476	0.00%
2021/06/16	28.2	13.68	70.5	13.74	13.40	-42.4	57,902	-0.07%
2021/06/15	15.8	13.40	12	13.35	13.30	3.8	61,608	0.01%
2021/06/11	14	13.30	6	13.37	13.25	8	62,783	0.01%
2021/06/10	25.5	13.59	26	13.47	13.65	-0.5	63,293	0.00%
2021/06/09	8	13.02	0	0.00	12.95	8	64,252	0.01%
2021/06/08	22	13.30	13	13.33	13.15	9	65,219	0.01%
2021/06/07	3	12.90	1	12.95	12.90	2	65,302	0.00%
2021/06/04	42.6	13.13	43	13.07	13.00	-0.4	65,818	0.00%
2021/06/03	7.1	13.41	14	13.43	13.30	-6.9	65,757	-0.01%
2021/06/02	12	13.60	25	13.56	13.45	-13	65,797	-0.02%
2021/06/01	13	13.59	41	13.57	13.60	-28	65,993	-0.04%
2021/05/31	9	13.48	11	13.58	13.40	-2	66,043	0.00%
2021/05/28	16	13.68	30	13.73	13.60	-14	65,988	-0.02%
2021/05/27	12	13.43	0	0.00	13.65	12	65,984	0.02%
2021/05/26	13	13.57	16	13.56	13.40	-3	66,030	0.00%
2021/05/25	38	13.55	31	13.44	13.30	7	65,939	0.01%
2021/05/24	26	13.08	7	13.12	13.20	19	66,362	0.03%
2021/05/21	13	12.95	13	12.71	12.80	0	66,382	0.00%
2021/05/20	29	13.18	26	13.12	12.55	3	66,641	0.00%
2021/05/19	13	13.26	32.1	13.09	13.40	-19.1	66,342	-0.03%
2021/05/18	29.1	12.55	5	12.55	12.70	24.1	65,850	0.04%
2021/05/17	16	12.03	95	11.76	11.75	-79	65,680	-0.12%
2021/05/14	23	13.02	42	13.02	13.00	-19	65,123	-0.03%
2021/05/13	28	12.28	7	12.44	12.10	21	64,231	0.03%
2021/05/12	100.1	12.74	92	12.93	12.40	8.1	64,160	0.01%
2021/05/11	37	13.79	23	13.67	13.50	14	63,454	0.02%
2021/05/10	80	14.43	51	14.27	14.40	29	63,375	0.05%
2021/05/07	50.2	14.45	16.4	14.46	14.30	33.9	63,217	0.05%
2021/05/06	53.7	14.26	70.5	14.32	14.55	-16.8	62,680	-0.03%
2021/05/05	28.9	13.24	30.3	13.20	13.25	-1.4	61,359	0.00%
2021/05/04	69	13.11	103	13.36	13.15	-34	61,278	-0.06%	大賣/
2021/05/03	56.8	14.43	183	14.47	14.00	-126.2	60,540	-0.21%	大賣/鉅額交易
2021/04/29	48.5	14.35	236	14.39	14.25	-187.5	60,757	-0.31%	大賣/鉅額交易
2021/04/28	29	14.60	233	14.60	14.50	-204	60,830	-0.34%	大賣/鉅額交易
2021/04/27	14	14.85	22	14.86	14.75	-8	61,046	-0.01%
2021/04/26	37	14.83	841	14.78	14.85	-804	60,973	-1.32%	大賣/鉅額交易
2021/04/23	28	14.73	38	14.73	14.90	-10	60,792	-0.02%
2021/04/22	48	14.79	90	14.81	14.40	-42	60,614	-0.07%
2021/04/21	147	14.96	8	15.06	14.90	139	60,059	0.23%	大買/鉅額交易
2021/04/20	48	15.06	53	15.09	14.95	-5	59,827	-0.01%
2021/04/19	279	14.97	19	14.92	14.95	260	59,494	0.44%	大買/鉅額交易
2021/04/16	39	15.23	332	15.12	15.10	-293	59,039	-0.50%	大賣/鉅額交易
2021/04/15	60	15.20	870	15.22	15.05	-810	58,982	-1.37%	大賣/鉅額交易
2021/04/14	82	15.16	730	15.49	15.00	-648	59,619	-1.09%	大賣/鉅額交易
2021/04/13	233	16.20	185.4	16.26	15.65	47.6	58,650	0.08%	大買/大賣/
2021/04/12	47	15.66	104	15.65	15.65	-57	56,342	-0.10%	大賣/
2021/04/09	1,179.2	15.82	179.9	15.78	15.55	999.2	55,864	1.79%	大買/大賣/鉅額交易
2021/04/08	384.3	15.58	129.3	15.67	15.80	255	54,943	0.46%	大買/大賣/鉅額交易
2021/04/07	720	14.73	66	14.84	15.05	654	53,203	1.23%	大買/鉅額交易
2021/04/06	1,041.2	14.64	45	14.65	14.60	996.2	52,725	1.89%	大買/鉅額交易
2021/04/01	31.2	14.94	19	15.05	14.85	12.2	52,211	0.02%
2021/03/31	80.3	14.97	108.2	14.97	15.00	-27.9	51,958	-0.05%	大賣/
2021/03/30	168.1	14.87	145.3	14.78	14.65	22.8	51,394	0.04%	大買/大賣/
2021/03/29	325.3	14.71	257	14.79	15.00	68.3	50,677	0.13%	大買/大賣/
2021/03/26	84.1	15.01	176	15.12	14.95	-91.9	45,300	-0.20%	大賣/
2021/03/25	62.6	16.92	89.5	17.22	16.60	-26.9	43,643	-0.06%
2021/03/24	68.1	17.44	47	17.28	17.40	21.1	42,336	0.05%
2021/03/23	111	17.96	232	18.12	17.40	-121	41,295	-0.29%	大買/大賣/鉅額交易
2021/03/22	243.5	18.30	190	18.15	18.20	53.4	39,032	0.14%	大買/大賣/
2021/03/19	71	16.76	116.2	16.72	17.20	-45.2	36,232	-0.12%	大賣/
2021/03/18	382.2	16.65	269.7	16.56	16.75	112.5	33,893	0.33%	大買/大賣/鉅額交易
2021/03/17	66	15.64	206.4	15.45	15.60	-140.4	29,773	-0.47%	大賣/鉅額交易
2021/03/16	33	15.16	75	15.12	15.10	-42	28,731	-0.15%
2021/03/15	144	15.17	101	15.24	15.10	43	28,737	0.15%	大買/大賣/
2021/03/12	29	14.57	50.1	14.58	14.50	-21.1	27,446	-0.08%
2021/03/11	14	14.17	4.4	14.21	14.30	9.6	26,865	0.04%
2021/03/10	38	14.29	16	14.24	14.20	22	26,788	0.08%
2021/03/09	10	13.72	1	13.70	13.70	9	26,523	0.03%
2021/03/08	2	13.90	2	13.75	13.70	0	26,742	0.00%
2021/03/05	22	14.11	13	14.10	13.80	9	26,823	0.03%
2021/03/04	25	14.24	6	14.30	14.20	19	26,777	0.07%
2021/03/03	15	14.25	28	14.15	14.20	-13	26,723	-0.05%
2021/03/02	47.1	14.42	19.1	14.26	14.05	28	26,836	0.10%
2021/02/26	19	13.97	8	14.06	14.15	11	27,164	0.04%
2021/02/25	5	14.06	4	14.08	14.05	1	27,541	0.00%
2021/02/24	50	14.28	39	14.22	14.05	11	27,517	0.04%
2021/02/23	25	13.82	92	13.89	13.95	-67	26,909	-0.25%
2021/02/22	135	13.84	46	13.79	13.95	89	27,099	0.33%	大買/
2021/02/19	15	13.24	12.1	13.44	13.35	2.9	26,952	0.01%
2021/02/18	16.1	13.11	6	13.16	13.10	10.1	27,448	0.04%
2021/02/17	2	12.88	18	12.67	13.00	-16	27,595	-0.06%
2021/02/05	6	12.46	2	12.45	12.30	4	27,592	0.01%
2021/02/04	11	12.28	21	12.27	12.30	-10	28,656	-0.03%
2021/02/03	34	12.32	29	12.41	12.30	5	29,210	0.02%
2021/02/02	22	12.00	3	12.00	12.05	19	29,161	0.07%
2021/02/01	11	11.35	35	11.74	11.70	-24	29,480	-0.08%
2021/01/29	28	11.91	32	11.89	11.80	-4	30,036	-0.01%
2021/01/28	10	12.21	6	12.16	12.15	4	31,355	0.01%
2021/01/27	7	12.55	5	12.55	12.55	2	31,782	0.01%
2021/01/26	19	12.81	8	12.60	12.60	11	32,323	0.03%
2021/01/25	9	12.66	5	13.00	13.00	4	32,974	0.01%
2021/01/22	25	12.92	14	12.95	12.85	11	34,069	0.03%
2021/01/21	41	12.58	109	12.15	12.20	-68	34,596	-0.20%	大賣/
2021/01/20	33	12.88	23	12.51	12.55	10	35,871	0.03%
2021/01/19	8	13.48	22	13.41	13.35	-14	36,549	-0.04%
2021/01/18	39	13.28	23	13.13	13.10	16	37,259	0.04%
2021/01/15	16	13.54	0	0.00	13.50	16	37,999	0.04%
2021/01/14	16	13.68	14	13.65	13.70	2	39,228	0.01%
2021/01/13	10	13.77	7	13.75	13.65	3	40,424	0.01%
2021/01/12	10	13.74	93	13.78	13.80	-83	42,439	-0.20%
2021/01/11	3	13.85	6	13.84	13.85	-3	45,040	-0.01%
2021/01/08	25.1	13.93	11.2	13.88	13.90	13.9	47,679	0.03%
2021/01/07	27	14.55	86	14.29	14.20	-59	52,192	-0.11%
2021/01/06	73	13.94	17	13.80	13.75	56	52,765	0.11%
2021/01/05	22	14.30	5	14.40	14.25	17	54,081	0.03%
2021/01/04	13	14.28	70	14.22	14.20	-57	56,490	-0.10%
2020/12/31	33	14.40	15	14.44	14.25	18	56,918	0.03%
2020/12/30	1	14.40	5	14.50	14.50	-4	57,137	-0.01%
2020/12/29	13	14.37	17.1	14.28	14.20	-4.1	57,549	-0.01%
2020/12/28	5	13.98	8.1	14.02	13.90	-3.1	57,198	-0.01%
2020/12/25	55	14.31	48	14.29	14.05	7	57,511	0.01%
2020/12/24	38	14.40	26	14.31	14.30	12	57,482	0.02%
2020/12/23	34	14.05	51	14.30	14.25	-17	57,179	-0.03%
2020/12/22	25	13.82	19	13.67	13.50	6	57,318	0.01%
2020/12/21	53	13.75	18	13.79	13.75	35	58,846	0.06%
2020/12/18	16	13.93	3	14.05	13.90	13	60,344	0.02%
2020/12/17	12.1	14.00	10	13.95	13.95	2.1	60,371	0.00%
2020/12/16	19	14.15	10	14.14	14.10	9	60,417	0.01%
2020/12/15	6	14.24	8	14.36	14.00	-2	60,529	0.00%
2020/12/14	57	14.25	75	14.07	14.20	-18	60,559	-0.03%
2020/12/11	34	14.33	126	14.25	14.20	-92	60,646	-0.15%	大賣/
2020/12/10	47.2	14.90	93	15.12	14.65	-45.8	60,489	-0.08%
2020/12/09	145	15.17	98.1	15.14	15.05	47	60,467	0.08%	大買/
2020/12/08	21	14.73	24	14.75	14.60	-3	60,282	0.00%
2020/12/07	83	14.37	59	14.58	14.60	24	60,792	0.04%
2020/12/04	25.8	14.52	34	14.56	14.45	-8.2	61,275	-0.01%
2020/12/03	65	14.77	43	14.88	14.65	22	61,855	0.04%
2020/12/02	44	14.67	19	14.67	14.60	25	62,700	0.04%
2020/12/01	25	14.79	67	14.83	14.85	-42	64,275	-0.07%
2020/11/30	42	14.99	16	15.01	14.85	26	66,002	0.04%
2020/11/27	8	14.84	9	14.94	14.75	-1	67,536	0.00%
2020/11/26	51	14.92	14	14.95	14.80	37	68,433	0.05%
2020/11/25	39	15.14	25	15.25	15.10	14	69,254	0.02%
2020/11/24	65	14.84	40	14.98	15.00	25	69,273	0.04%
2020/11/23	28.1	14.63	43	14.66	14.60	-14.9	69,154	-0.02%
2020/11/20	51	14.81	40.4	14.72	14.60	10.6	69,685	0.02%
2020/11/19	24	14.65	46	14.61	14.55	-22	70,438	-0.03%
2020/11/18	18	14.41	86	14.39	14.35	-68	70,347	-0.10%
2020/11/17	80	14.62	80	14.40	14.60	0	70,759	0.00%
2020/11/16	33	14.10	53.4	14.07	13.95	-20.4	71,329	-0.03%
2020/11/13	26	14.30	9	14.21	14.20	17	72,394	0.02%
2020/11/12	89	14.14	153.2	14.12	14.35	-64.2	73,439	-0.09%	大賣/
2020/11/11	71	14.61	54	14.72	14.55	17	74,632	0.02%
2020/11/10	43	15.22	6	15.09	15.00	37	75,786	0.05%
2020/11/09	34.2	15.47	25.1	15.47	15.35	9.1	76,049	0.01%
2020/11/06	90	15.65	126	15.66	15.30	-36	76,588	-0.05%	大賣/
2020/11/05	206	15.80	166	15.92	15.95	40	77,302	0.05%	大買/大賣/
2020/11/04	51	14.85	100	14.83	14.90	-49	77,017	-0.06%
2020/11/03	35	15.19	63	15.22	15.00	-28	76,911	-0.04%
2020/11/02	91.1	14.94	49	14.72	14.90	42.1	76,464	0.06%
2020/10/30	72	15.55	59.2	15.40	15.15	12.8	75,804	0.02%
2020/10/29	128	15.91	119.1	15.83	15.85	8.9	74,732	0.01%	大買/大賣/
2020/10/28	206	16.66	238	16.51	16.30	-32	73,799	-0.04%	大買/大賣/
2020/10/27	115	16.22	62	16.16	16.15	53	72,319	0.07%	大買/
2020/10/26	35	15.91	99.5	15.87	15.95	-64.5	71,786	-0.09%
2020/10/23	92.9	15.82	17	15.92	15.95	75.9	71,077	0.11%
2020/10/22	189	15.86	193	15.85	15.55	-4	70,517	-0.01%	大買/大賣/
2020/10/21	174	16.43	195	16.41	16.25	-21	69,331	-0.03%	大買/大賣/
2020/10/20	245	16.29	247	16.21	16.45	-2	68,175	0.00%	大買/大賣/
2020/10/19	400	15.97	186	15.65	16.40	214	66,188	0.32%	大買/大賣/鉅額交易
2020/10/16	229.5	14.99	188	14.93	15.05	41.5	63,540	0.07%	大買/大賣/
2020/10/15	249	15.36	195	15.58	15.85	54	61,155	0.09%	大買/大賣/
2020/10/14	50	14.19	68.6	14.42	14.50	-18.6	56,636	-0.03%
2020/10/13	99.1	12.71	150	12.71	13.20	-50.9	56,064	-0.09%	大賣/
2020/10/12	186	12.63	102	12.91	13.10	84	55,067	0.15%	大買/大賣/
2020/10/08	21	12.00	70	12.00	12.00	-49	53,557	-0.09%
2020/10/07	32	11.95	10	11.97	11.95	22	54,234	0.04%
2020/10/06	19	12.01	47	12.06	12.00	-28	54,714	-0.05%
2020/10/05	15	11.61	47	11.63	11.60	-32	56,866	-0.06%
2020/09/30	58	11.76	25	11.64	11.55	33	57,299	0.06%
2020/09/29	17	11.31	5	11.30	11.20	12	57,565	0.02%
2020/09/28	13	11.57	85	11.72	11.50	-72	57,670	-0.12%
2020/09/25	131	11.70	212	12.07	11.65	-81	57,635	-0.14%	大買/大賣/
2020/09/24	247	12.29	220	12.22	12.25	27	56,922	0.05%	大買/大賣/
2020/09/23	285	11.84	108	11.85	12.40	177	55,894	0.32%	大買/大賣/鉅額交易
2020/09/22	21	11.27	5	11.25	11.30	16	54,508	0.03%
2020/09/21	21	11.22	19	11.18	11.15	2	54,392	0.00%
2020/09/18	25	11.44	54	11.34	11.35	-29	54,222	-0.05%
2020/09/17	59	11.36	43	11.39	11.30	16	53,977	0.03%
2020/09/16	66.1	11.25	56	11.21	11.25	10.1	53,746	0.02%
2020/09/15	42.2	11.46	55	11.39	11.25	-12.8	53,477	-0.02%
2020/09/14	42	11.18	22	11.19	11.15	20	53,372	0.04%
2020/09/11	21	11.50	111	11.64	11.45	-90	52,856	-0.17%	大賣/
2020/09/10	54	11.89	59	11.91	11.80	-5	52,236	-0.01%
2020/09/09	68	11.83	99	11.82	11.85	-31	51,490	-0.06%
2020/09/08	79	11.37	41	11.45	11.30	38	50,570	0.08%
2020/09/07	46	12.16	74	12.11	11.80	-28	49,709	-0.06%
2020/09/04	53.3	12.35	40	12.29	12.25	13.3	48,590	0.03%
2020/09/03	84	12.79	171	12.32	12.60	-87	46,756	-0.19%	大賣/
2020/09/02	218	12.03	51	11.82	12.15	167	44,772	0.37%	大買/鉅額交易
2020/09/01	44.5	11.47	55	11.57	11.35	-10.5	42,944	-0.02%
2020/08/31	28	11.40	68	11.32	11.55	-40	41,831	-0.10%
2020/08/28	77	11.18	36	11.09	11.05	41	40,636	0.10%
2020/08/27	18	10.93	38	11.01	10.80	-20	40,058	-0.05%
2020/08/26	39	11.08	78	11.15	11.00	-39	39,773	-0.10%
2020/08/25	86	11.11	69	10.99	11.20	17	38,973	0.04%
2020/08/24	32	10.61	10	10.55	10.45	22	37,894	0.06%
2020/08/21	33.6	10.97	134	10.91	10.75	-100.4	37,440	-0.27%	大賣/
2020/08/20	62	10.61	84	10.19	10.90	-22	36,676	-0.06%
2020/08/19	36	10.94	116	10.79	10.60	-80	35,257	-0.23%	大賣/
2020/08/18	51	11.39	48	11.32	11.50	3	33,791	0.01%
2020/08/17	100	11.30	119	11.25	11.55	-19	32,466	-0.06%	大賣/
2020/08/14	75	10.30	97	10.53	10.95	-22	30,181	-0.07%
2020/08/13	118.5	10.09	17	10.03	9.96	101.5	28,324	0.36%	大買/鉅額交易
2020/08/12	100	9.74	83	9.56	10.20	17	27,604	0.06%
2020/08/11	136	9.97	65	9.68	9.51	71	26,490	0.27%	大買/
2020/08/10	47	9.88	25	10.00	10.10	22	24,920	0.09%
2020/08/07	111	9.28	25	9.16	9.20	86	23,826	0.36%	大買/
2020/08/06	14	9.01	11	9.17	9.00	3	23,627	0.01%
2020/08/05	7	9.07	21	9.13	9.12	-14	23,550	-0.06%
2020/08/04	5	9.04	8	9.00	9.15	-3	23,772	-0.01%
2020/08/03	64	9.20	13	9.18	9.11	51	24,090	0.21%
2020/07/31	7	8.93	3	8.94	9.04	4	23,979	0.02%
2020/07/30	16	9.05	59	9.11	9.13	-43	23,683	-0.18%
2020/07/29	46	8.41	142	8.60	8.80	-96	23,017	-0.42%	大賣/
2020/07/28	74	8.20	31	8.14	8.00	43	22,728	0.19%
2020/07/27	36	8.46	16	8.61	8.40	20	22,354	0.09%
2020/07/24	20	8.86	6	8.77	8.68	14	22,042	0.06%
2020/07/23	9	8.97	1	8.96	8.90	8	21,762	0.04%
2020/07/22	19	9.12	1	9.14	9.07	18	21,607	0.08%
2020/07/21	24	9.15	3	9.29	9.10	21	21,425	0.10%
2020/07/20	3	8.61	75	9.02	8.84	-72	21,038	-0.34%
2020/07/17	124	9.13	15.1	9.20	9.01	108.9	20,618	0.53%	大買/鉅額交易
2020/07/16	46	9.72	34	9.69	9.66	12	19,632	0.06%
2020/07/15	47	10.02	40	9.98	9.84	7	18,906	0.04%
2020/07/14	16.1	9.95	81	9.98	10.05	-64.9	17,830	-0.36%
2020/07/13	143	9.40	68	9.41	9.32	75	16,549	0.45%	大買/
2020/07/10	243	9.36	124	9.45	9.74	119	15,672	0.76%	大買/大賣/鉅額交易
2020/07/09	35	8.87	7	8.88	8.88	28	12,720	0.22%
2020/07/08	26	7.90	3	7.96	8.08	23	12,021	0.19%
2020/07/07	10	7.30	23	7.50	7.35	-13	11,217	-0.12%
2020/07/06	14	7.40	11	7.53	7.39	3	10,917	0.03%
2020/07/03	33.1	7.35	122.8	7.32	7.38	-89.8	10,686	-0.84%	大賣/
2020/07/02	89	7.31	29	7.38	7.54	60	10,187	0.59%
2020/07/01	63	6.87	0	0.00	6.87	63	9,376	0.67%
2020/06/30	0	6.41	2	6.42	6.54	-2	9,059	-0.02%
2020/06/29	2	6.27	60	6.18	6.39	-58	8,943	-0.65%
2020/06/23	0	0.00	30	6.32	6.26	-30	9,001	-0.33%
2020/06/22	15	6.37	20	6.27	6.31	-5	9,117	-0.05%
2020/06/19	107.5	6.50	12	6.61	6.42	95.5	9,086	1.05%	大買/
2020/06/18	0	0.00	22	6.14	6.16	-22	8,822	-0.25%
2020/06/17	2	6.13	0	0.00	6.13	2	8,850	0.02%
2020/06/15	10	6.13	0	0.00	6.10	10	9,137	0.11%
2020/06/12	10	6.15	0	0.00	6.17	10	9,149	0.11%
2020/06/11	20	6.34	9	6.37	6.35	11	9,143	0.12%
2020/06/10	6.1	6.39	4	6.37	6.37	2.1	9,062	0.02%
2020/06/08	0	0.00	8	6.29	6.28	-8	9,352	-0.09%
2020/06/04	2	6.20	2	6.25	6.20	0	9,436	0.00%
2020/06/02	10	6.36	40.4	6.31	6.34	-30.4	9,368	-0.32%
2020/05/29	2	5.99	0	0.00	5.99	2	9,122	0.02%
2020/05/28	0	0.00	1	6.05	6.01	-1	9,122	-0.01%
2020/05/27	0	0.00	21	6.05	6.05	-21	9,196	-0.23%
2020/05/25	18	5.97	10	5.99	5.98	8	9,276	0.09%
2020/05/22	22	6.05	20	6.01	6.01	2	9,303	0.02%
2020/05/21	23	6.21	42	6.23	6.17	-19	9,289	-0.20%
2020/05/18	6	5.94	3	5.92	5.93	3	9,164	0.03%
2020/05/14	14	6.18	5	6.24	6.04	9	9,119	0.10%
2020/05/13	30	6.06	0	0.00	6.26	30	8,923	0.34%
2020/05/12	1	5.82	2	5.85	5.92	-1	8,665	-0.01%
2020/05/11	15	6.08	6	5.99	5.92	9	8,542	0.11%
2020/05/08	23	6.02	29	6.08	6.13	-6	8,164	-0.07%
2020/05/07	30	5.54	12.6	5.55	5.58	17.4	7,742	0.22%
2020/05/06	1	5.11	0	0.00	5.08	1	7,526	0.01%
2020/05/05	1	5.09	0	0.00	5.15	1	7,524	0.01%
2020/05/04	3	5.13	0	0.00	5.10	3	7,527	0.04%
2020/04/30	2	5.27	2	5.20	5.28	0	7,474	0.00%
2020/04/29	11	5.11	0	0.00	5.11	11	7,484	0.15%
2020/04/28	2	5.11	0	0.00	5.09	2	7,512	0.03%
2020/04/27	0	0.00	6	5.07	5.08	-6	7,725	-0.08%
2020/04/24	0.2	4.91	0	0.00	4.91	0.2	7,749	0.00%
2020/04/23	1	5.02	0	0.00	4.94	1	7,797	0.01%
2020/04/21	1.2	5.14	0	0.00	5.06	1.2	7,942	0.02%
2020/04/20	10	5.22	6	5.20	5.23	4	7,965	0.05%
2020/04/17	7	5.37	1	5.45	5.22	6	8,285	0.07%
2020/04/16	3	5.24	0	0.00	5.27	3	8,258	0.04%
2020/04/15	9	5.28	1	5.27	5.31	8	8,294	0.10%
2020/04/14	1	5.12	20	5.13	5.14	-19	8,343	-0.23%
2020/04/13	0.2	5.05	0	0.00	5.05	0.2	8,388	0.00%
2020/04/10	5	5.11	100	5.08	5.12	-95	8,443	-1.13%
2020/04/09	6	5.20	0	0.00	5.17	6	8,576	0.07%
2020/04/08	0	5.15	0	0.00	5.18	0	8,713	0.00%
2020/04/07	10	4.93	0	0.00	4.98	10	9,075	0.11%
2020/04/06	0	4.82	0	0.00	4.86	0	9,421	0.00%
2020/04/01	0	0.00	20	4.80	4.82	-20	9,428	-0.21%
2020/03/31	0	0.00	4	4.85	4.73	-4	9,385	-0.04%
2020/03/30	2	4.81	0	0.00	4.85	2	9,393	0.02%
2020/03/27	2	5.04	0	0.00	5.04	2	9,365	0.02%
2020/03/26	0	0.00	2	5.10	5.14	-2	9,345	-0.02%
2020/03/24	0	0.00	10	4.44	4.48	-10	9,739	-0.10%
2020/03/23	2	4.27	0	0.00	4.26	2	9,760	0.02%
2020/03/20	3	4.57	0	0.00	4.51	3	9,751	0.03%
2020/03/19	1	4.40	0	0.00	4.33	1	9,667	0.01%
2020/03/18	1	4.86	0	0.00	4.80	1	9,493	0.01%
2020/03/16	5	5.20	11	5.48	5.01	-6	9,307	-0.06%
2020/03/13	1	5.25	5	5.28	5.34	-4	9,188	-0.04%
2020/03/12	3	5.84	0	0.00	5.82	3	8,893	0.03%
2020/03/11	5	6.45	3.8	6.43	6.37	1.2	8,735	0.01%
2020/03/09	0	0.00	3	6.73	6.46	-3	8,566	-0.04%
2020/03/06	0	0.00	0	6.83	6.83	0	8,446	0.00%
2020/03/03	0	0.00	1.5	6.90	6.91	-1.5	8,797	-0.02%
2020/03/02	2	6.89	1	6.84	6.81	1	8,785	0.01%
2020/02/25	3	7.15	1	7.15	7.15	2	8,513	0.02%
2020/02/21	6	7.40	0	0.00	7.31	6	8,435	0.07%
2020/02/20	6	7.51	0	0.00	7.44	6	8,350	0.07%
2020/02/19	0.4	7.37	0	0.00	7.37	0.4	8,251	0.00%
2020/02/14	2	7.40	100	7.40	7.32	-98	8,191	-1.20%
2020/02/13	0	0.00	120	7.39	7.35	-120	8,167	-1.47%	大賣/鉅額交易
2020/02/12	100	7.32	0	0.00	7.29	100	8,160	1.23%
2020/02/10	4	7.13	4	7.37	7.38	0	8,157	0.00%
2020/02/07	0	0.00	4	7.16	7.14	-4	8,001	-0.05%
2020/02/05	20	7.15	19	7.15	7.23	1	7,956	0.01%
2020/02/03	53	6.90	2	7.00	7.07	51	7,923	0.64%
2020/01/31	150	7.29	0	0.00	7.32	150	7,803	1.92%	大買/鉅額交易
2020/01/30	7	7.32	110	7.31	7.16	-103	7,748	-1.33%	大賣/鉅額交易
2020/01/17	2	7.85	0	0.00	7.84	2	7,389	0.03%
2020/01/16	115	7.88	18	7.89	7.89	97	7,305	1.33%	大買/
2020/01/15	0	0.00	7	7.85	7.84	-7	7,183	-0.10%
2020/01/13	0	0.00	7	7.88	7.84	-7	6,991	-0.10%
2020/01/10	4	7.52	0	0.00	7.54	4	6,679	0.06%
2020/01/09	2	7.48	0	0.00	7.47	2	6,643	0.03%
2020/01/06	3	7.47	5	7.50	7.44	-2	6,583	-0.03%
2020/01/03	0	0.00	11	7.61	7.50	-11	6,507	-0.17%
2020/01/02	18	7.72	8	7.69	7.70	10	6,377	0.16%
2019/12/31	11	7.61	21	7.62	7.66	-10	6,164	-0.16%
2019/12/30	19	7.82	6	7.74	7.93	13	5,704	0.23%
2019/12/27	2	7.35	0	0.00	7.36	2	5,293	0.04%
2019/12/26	10	7.39	10	7.39	7.39	0	5,246	0.00%
2019/12/25	10	7.39	2	7.44	7.42	8	5,228	0.15%
2019/12/24	1	7.37	46	7.33	7.35	-45	5,249	-0.86%
2019/12/23	45	7.37	80	7.36	7.36	-35	5,235	-0.67%
2019/12/20	68	7.66	16	7.58	7.53	52	5,169	1.01%
2019/12/19	25	7.28	7	7.36	7.45	18	4,809	0.37%
2019/12/18	2	7.15	0	0.00	7.18	2	4,680	0.04%
2019/12/17	14	7.13	0	0.00	7.14	14	4,623	0.30%
2019/12/16	0	0.00	11	7.13	7.15	-11	4,636	-0.24%
2019/12/13	3	7.07	13	7.06	7.07	-10	4,624	-0.22%
2019/12/10	0	0.00	3	7.16	7.18	-3	4,810	-0.06%
2019/12/06	3	7.05	0	0.00	7.05	3	4,824	0.06%
2019/12/04	7	7.17	0	0.00	7.17	7	4,935	0.14%
2019/12/03	0	0.00	3	7.15	7.19	-3	4,972	-0.06%
2019/12/02	6	7.02	0	0.00	7.01	6	4,946	0.12%
2019/11/28	16	7.29	2	7.22	7.20	14	4,844	0.29%
2019/11/20	1	7.72	0	0.00	7.66	1	4,552	0.02%
2019/11/15	0	0.00	1	7.85	7.81	-1	4,793	-0.02%
2019/11/14	1	7.66	43	7.67	7.66	-42	4,772	-0.88%
2019/11/13	0	0.00	2.3	7.80	7.80	-2.3	4,783	-0.05%
2019/11/12	1	7.87	1	7.82	7.82	0	4,875	0.00%
2019/11/11	2	7.87	6	7.92	7.85	-4	4,969	-0.08%
2019/11/08	0	0.00	5	8.06	8.08	-5	4,978	-0.10%
2019/11/07	0	0.00	4	8.04	8.04	-4	5,060	-0.08%
2019/11/04	3	8.17	8	8.19	8.16	-5	5,290	-0.09%
2019/11/01	3	8.15	0	0.00	8.17	3	5,341	0.06%
2019/10/31	8	8.30	0	0.00	8.25	8	5,421	0.15%
2019/10/30	3	8.16	3	8.22	8.22	0	5,448	0.00%
2019/10/25	0	0.00	2	8.33	8.32	-2	5,842	-0.03%
2019/10/24	0	0.00	1	8.34	8.38	-1	5,896	-0.02%
2019/10/23	0	0.00	5	8.41	8.34	-5	5,909	-0.08%
2019/10/18	0	0.00	1	8.33	8.33	-1	5,943	-0.02%
2019/10/17	5	8.40	0	0.00	8.40	5	5,936	0.08%
2019/10/16	5	8.50	11	8.48	8.48	-6	5,922	-0.10%
2019/10/15	3	8.18	0	0.00	8.14	3	5,730	0.05%
2019/10/14	2	8.21	0	0.00	8.21	2	5,814	0.04%
2019/10/08	0	0.00	2	8.33	8.30	-2	6,173	-0.03%
2019/10/03	1	8.16	0	0.00	8.24	1	6,313	0.02%
2019/09/27	2	8.25	0	0.00	8.18	2	6,516	0.03%
2019/09/26	1	8.40	0	0.00	8.35	1	6,495	0.02%
2019/09/25	2	8.52	0	0.00	8.41	2	6,496	0.03%
2019/09/23	2	8.61	0	0.00	8.61	2	6,441	0.03%
2019/09/19	8	8.43	1	8.31	8.31	7	6,305	0.11%
2019/09/18	1	8.55	0	0.00	8.51	1	6,270	0.02%
2019/09/16	4	8.53	1	8.62	8.62	3	6,292	0.05%
2019/09/12	1	8.51	0	0.00	8.53	1	6,213	0.02%
2019/09/11	0	0.00	4	8.34	8.30	-4	6,133	-0.07%
2019/09/10	24	8.29	0	0.00	8.24	24	6,217	0.39%
2019/09/03	0.2	8.03	0	0.00	8.08	0.2	6,433	0.00%
2019/08/30	0	0.00	2	8.05	8.01	-2	6,540	-0.03%
2019/08/28	0	0.00	3	7.89	7.89	-3	6,541	-0.05%
2019/08/27	3	7.93	0	0.00	7.90	3	6,542	0.05%
2019/08/26	2	7.92	0	0.00	7.88	2	6,565	0.03%
2019/08/23	2	8.09	0	0.00	8.06	2	6,593	0.03%
2019/08/22	0	0.00	3	8.08	8.05	-3	6,625	-0.05%
2019/08/21	5	8.17	0	0.00	8.18	5	6,694	0.07%
2019/08/20	1	8.30	4	8.31	8.25	-3	6,769	-0.04%
2019/08/19	0	0.00	2	7.93	7.93	-2	6,699	-0.03%
2019/08/16	0	0.00	4	7.78	7.80	-4	6,953	-0.06%
2019/08/15	2	7.61	21	7.57	7.60	-19	6,947	-0.27%
2019/08/14	3	7.92	0	0.00	7.85	3	6,953	0.04%
2019/08/13	2	8.07	0	0.00	8.06	2	6,946	0.03%
2019/08/12	6	8.28	2	8.28	8.25	4	7,258	0.06%
2019/08/08	4	8.03	0	0.00	8.03	4	7,605	0.05%
2019/08/07	2	8.02	1	8.03	8.02	1	8,044	0.01%
2019/08/06	2	8.15	2	8.26	8.26	0	8,011	0.00%
2019/08/02	4	8.70	0	0.00	8.69	4	8,050	0.05%
2019/07/31	2	8.98	0	0.00	9.02	2	8,235	0.02%
2019/07/30	5	9.12	12	9.21	9.04	-7	8,452	-0.08%
2019/07/29	13	9.19	5	9.23	9.31	8	8,448	0.09%
2019/07/26	0	0.00	0.3	8.81	8.86	-0.3	8,306	0.00%
2019/07/24	2	8.64	1	8.64	8.60	1	8,436	0.01%
2019/07/23	0	0.00	4	8.67	8.63	-4	8,500	-0.05%
2019/07/19	1	8.76	0	0.00	8.76	1	8,511	0.01%
2019/07/17	7	8.96	3	8.91	8.95	4	8,601	0.05%
2019/07/16	3	8.96	0	0.00	9.01	3	8,642	0.03%
2019/07/15	1	8.57	5	8.47	8.75	-4	8,667	-0.05%
2019/07/11	10	9.10	0	0.00	9.08	10	8,678	0.12%
2019/07/10	0	0.00	5	9.25	9.21	-5	8,825	-0.06%
2019/07/08	4	9.35	1	9.37	9.28	3	9,176	0.03%
2019/07/04	0	0.00	2	9.78	9.76	-2	9,734	-0.02%
2019/07/03	5	9.73	0	0.00	9.75	5	10,024	0.05%
2019/07/02	0	0.00	2	9.96	9.90	-2	10,284	-0.02%
2019/07/01	1	9.89	0	0.00	9.80	1	10,322	0.01%
2019/06/28	1	9.80	0	0.00	9.77	1	10,465	0.01%
2019/06/27	1	9.82	3	9.91	9.96	-2	10,685	-0.02%
2019/06/26	2	9.69	2	9.72	9.70	0	10,864	0.00%
2019/06/25	1	9.71	1	9.75	9.71	0	10,997	0.00%
2019/06/24	3.8	9.79	0	0.00	9.78	3.8	11,105	0.03%
2019/06/19	0	0.00	2	9.98	9.88	-2	11,350	-0.02%
2019/06/18	2	9.80	0	0.00	9.80	2	11,482	0.02%
2019/06/14	1	10.15	0	0.00	10.10	1	11,665	0.01%
2019/06/12	0	0.00	1.8	10.18	10.25	-1.8	12,243	-0.01%
2019/06/11	0	0.00	12	9.96	10.15	-12	12,382	-0.10%
2019/06/05	0	0.00	1	9.52	9.45	-1	12,901	-0.01%
2019/06/04	1	9.30	0	0.00	9.29	1	12,984	0.01%
2019/05/28	1	9.38	0	0.00	9.16	1	13,590	0.01%
2019/05/27	1	9.22	0	0.00	9.20	1	13,680	0.01%
2019/05/23	3	9.60	0	0.00	9.57	3	13,712	0.02%
2019/05/21	0	0.00	2	10.10	10.25	-2	13,544	-0.01%
2019/05/20	4.2	10.20	3	10.15	10.15	1.2	13,546	0.01%
2019/05/17	5	10.68	0	0.00	10.40	5	13,430	0.04%
2019/05/16	18	11.12	33	11.07	11.00	-15	13,088	-0.11%
2019/05/15	69	11.47	1	11.10	11.50	68	12,823	0.53%
2019/05/13	4	10.74	1	10.60	10.65	3	12,379	0.02%
2019/05/09	0	0.00	1	10.85	10.75	-1	12,232	-0.01%
2019/05/07	10	10.55	2	10.98	10.95	8	11,952	0.07%
2019/05/06	2	10.15	8	10.10	10.05	-6	11,708	-0.05%
2019/05/03	5	10.40	0	0.00	10.40	5	11,589	0.04%
2019/04/30	0	0.00	8	10.35	10.50	-8	11,547	-0.07%
2019/04/29	5	10.95	0	0.00	10.65	5	11,452	0.04%
2019/04/25	0	0.00	6	10.91	10.95	-6	11,527	-0.05%
2019/04/24	0	0.00	3	11.00	10.90	-3	11,821	-0.03%
2019/04/23	0	0.00	1	10.90	11.00	-1	11,786	-0.01%
2019/04/22	1	10.90	1	10.90	10.90	0	11,859	0.00%
2019/04/19	3	10.83	0	0.00	10.90	3	11,813	0.03%
2019/04/18	1	10.80	2.3	11.04	10.65	-1.3	11,714	-0.01%
2019/04/17	1	10.90	1	10.90	10.90	0	11,528	0.00%
2019/04/16	2	11.10	4	10.95	10.95	-2	11,434	-0.02%
2019/04/15	9.2	11.19	0	0.00	11.20	9.2	11,228	0.08%
2019/04/12	0	0.00	1	10.75	10.75	-1	10,991	-0.01%
2019/04/11	7	11.03	5	11.07	10.95	2	10,838	0.02%
2019/04/10	0	0.00	5	10.40	10.65	-5	10,462	-0.05%
2019/04/09	5.1	10.25	7	10.30	10.30	-2	10,242	-0.02%
2019/04/08	0	0.00	13	10.18	10.15	-13	10,017	-0.13%
2019/04/03	2	9.90	0	0.00	9.86	2	9,704	0.02%
2019/04/02	1	9.93	20	9.81	9.82	-19	9,654	-0.20%
2019/04/01	14	10.06	31	9.82	9.78	-17	9,512	-0.18%
2019/03/29	9	9.58	1	9.61	10.00	8	9,258	0.09%
2019/03/28	5.1	9.32	4	9.53	9.56	1.1	9,124	0.01%
2019/03/27	3	9.39	2	9.42	9.39	1	9,078	0.01%
2019/03/26	0	9.21	13	9.25	9.26	-13	8,975	-0.14%
2019/03/25	7	8.93	10.4	8.91	8.92	-3.4	8,900	-0.04%
2019/03/22	10	9.08	5	9.11	9.07	5	8,826	0.06%
2019/03/21	24	9.07	3.1	9.05	9.04	20.9	8,770	0.24%
2019/03/20	6	9.23	3	9.24	9.24	3	8,636	0.03%
2019/03/19	10	9.31	1	9.37	9.29	9	8,566	0.11%
2019/03/18	0	0.00	2	9.53	9.52	-2	8,363	-0.02%
2019/03/15	5	9.86	2	9.96	9.81	3	8,083	0.04%
2019/03/14	3	9.65	2	9.64	9.64	1	7,652	0.01%
2019/03/13	0	0.00	19	9.67	9.68	-19	7,487	-0.25%
2019/03/12	10.1	9.67	4	9.47	9.53	6.1	7,287	0.08%
2019/03/11	2	9.07	3	9.17	9.18	-1	6,932	-0.01%
2019/03/08	2	8.93	0	0.00	8.93	2	6,866	0.03%
2019/03/07	8.2	9.03	2.1	9.00	9.00	6.1	6,811	0.09%
2019/03/06	0	0.00	6	9.04	8.94	-6	6,729	-0.09%
2019/03/05	4	8.83	3	8.81	8.92	1	6,744	0.01%
2019/03/04	0	0.00	3	8.84	8.76	-3	6,684	-0.04%
2019/02/27	2	8.76	6	8.75	8.75	-4	6,813	-0.06%
2019/02/26	1	8.70	2	8.66	8.70	-1	7,077	-0.01%
2019/02/25	0.2	8.36	9	8.44	8.48	-8.8	6,944	-0.13%
2019/02/22	4	8.26	0	0.00	8.23	4	6,993	0.06%
2019/02/21	1	8.35	3	8.38	8.37	-2	7,007	-0.03%
2019/02/20	31	8.31	7	8.34	8.33	24	7,083	0.34%
2019/02/19	0	0.00	6	8.27	8.27	-6	7,309	-0.08%
2019/02/18	1	8.10	6	8.08	8.05	-5	7,354	-0.07%
2019/02/15	4	8.13	0	0.00	8.04	4	7,596	0.05%
2019/02/14	2	8.27	3.4	8.24	8.23	-1.4	7,616	-0.02%
2019/02/13	7	8.02	12	8.02	7.99	-5	7,528	-0.07%
2019/02/12	13	8.11	3	8.10	8.10	10	7,562	0.13%
2019/02/11	11	8.19	5	8.13	8.13	6	7,594	0.08%
2019/01/30	0	8.20	3	8.22	8.22	-3	7,718	-0.04%
2019/01/29	8	8.24	1	8.24	8.24	7	8,052	0.09%
2019/01/28	11	8.33	11	8.31	8.31	0	8,279	0.00%
2019/01/25	5	8.34	7	8.33	8.33	-2	8,517	-0.02%
2019/01/24	7	8.36	10	8.36	8.34	-3	8,590	-0.03%
2019/01/23	5	8.26	9	8.35	8.33	-4	8,691	-0.05%
2019/01/22	9	8.34	7.2	8.34	8.30	1.8	8,746	0.02%
2019/01/21	8	8.49	0	0.00	8.40	8	8,969	0.09%
2019/01/18	2	8.58	2	8.59	8.57	0	9,118	0.00%
2019/01/17	9	8.65	9	8.79	8.62	0	9,378	0.00%
2019/01/16	10	8.76	3	8.64	8.82	7	9,302	0.08%
2019/01/15	0	0.00	3	8.36	8.22	-3	9,044	-0.03%
2019/01/14	0	0.00	3	8.26	8.30	-3	9,139	-0.03%
2019/01/11	3	8.08	0	0.00	8.05	3	9,109	0.03%
2019/01/09	0	0.00	28	8.19	8.10	-28	9,225	-0.30%
2019/01/07	2	8.00	0	0.00	7.89	2	9,316	0.02%
2019/01/04	5	7.69	0	0.00	7.81	5	9,446	0.05%
2019/01/03	4	7.89	4	8.01	7.88	0	9,772	0.00%
2019/01/02	0	0.00	4	7.92	7.84	-4	9,825	-0.04%
2018/12/28	0	0.00	5	7.68	7.83	-5	9,845	-0.05%
2018/12/27	0	0.00	3	7.75	7.71	-3	9,960	-0.03%
2018/12/26	2	7.21	0	0.00	7.21	2	9,969	0.02%
2018/12/22	1	7.54	0	0.00	7.55	1	10,663	0.01%
2018/12/21	2	7.33	12	7.52	7.66	-10	10,775	-0.09%
2018/12/20	17	7.42	4	7.28	7.28	13	10,779	0.12%
2018/12/19	0	0.00	1	7.78	7.72	-1	10,765	-0.01%
2018/12/18	9	7.84	4	7.78	7.78	5	10,884	0.05%
2018/12/17	2	8.14	5	8.18	8.10	-3	10,954	-0.03%
2018/12/14	9	8.45	0	0.00	8.30	9	11,480	0.08%
2018/12/10	1	8.49	10	8.52	8.33	-9	12,199	-0.07%
2018/12/07	1	8.39	2	8.48	8.47	-1	12,233	-0.01%
2018/12/06	9	8.32	1	8.33	8.23	8	12,262	0.07%
2018/12/05	3	8.65	5	8.64	8.65	-2	12,269	-0.02%
2018/11/30	5.7	8.77	1	8.84	8.79	4.7	12,504	0.04%
2018/11/29	2	8.80	12	8.88	8.79	-10	12,528	-0.08%
2018/11/28	0	0.00	5	8.94	8.91	-5	12,586	-0.04%
2018/11/27	1	8.62	0	0.00	8.65	1	12,825	0.01%
2018/11/26	21	8.52	2	8.44	8.56	19	13,225	0.14%
2018/11/23	7	8.73	18	8.74	8.66	-11	13,236	-0.08%
2018/11/22	0	0.00	20	8.08	8.03	-20	12,857	-0.16%
2018/11/21	23	8.06	4	8.13	8.07	19	12,797	0.15%
2018/11/20	0	0.00	7	7.68	7.75	-7	12,594	-0.06%
2018/11/19	0	0.00	3	7.69	7.72	-3	12,580	-0.02%
2018/11/16	24	7.41	10	7.45	7.42	14	12,602	0.11%
2018/11/15	14	7.92	40	7.92	7.87	-26	12,376	-0.21%
2018/11/14	30	8.18	1	8.14	8.05	29	12,509	0.23%
2018/11/12	30	7.93	30	7.95	7.89	0	12,282	0.00%
2018/11/09	2	7.84	10	7.91	7.86	-8	12,280	-0.07%
2018/11/08	1	8.05	2	8.11	8.02	-1	12,268	-0.01%
2018/11/07	35	8.00	23	7.97	8.04	12	12,213	0.10%
2018/11/06	0	0.00	8	8.01	7.82	-8	12,136	-0.07%
2018/11/05	7	7.48	8	7.30	7.88	-1	11,863	-0.01%
2018/11/02	8	7.37	19	7.41	7.30	-11	11,631	-0.09%
2018/11/01	6	7.05	8	7.06	7.07	-2	11,396	-0.02%
2018/10/31	11	6.89	1	6.91	6.87	10	11,320	0.09%
2018/10/29	10	6.50	10	6.56	6.73	0	11,211	0.00%
2018/10/26	70	6.92	72	6.76	6.70	-2	11,005	-0.02%
2018/10/25	71	7.20	60	6.95	6.93	11	10,861	0.10%
2018/10/24	17	7.66	16	7.73	7.67	1	10,748	0.01%
2018/10/23	3	7.89	1	7.82	7.80	2	10,742	0.02%
2018/10/22	0	0.00	1	8.03	7.93	-1	10,760	-0.01%
2018/10/19	31	7.88	15	7.84	7.88	16	10,949	0.15%
2018/10/17	0	0.00	15	8.21	8.10	-15	10,949	-0.14%
2018/10/15	5	8.18	5	8.09	8.08	0	10,876	0.00%
2018/10/12	5	7.98	0	0.00	8.09	5	10,873	0.05%
2018/10/11	9	8.10	22	8.19	8.07	-13	10,834	-0.12%
2018/10/09	14	9.10	5	8.99	8.96	9	10,534	0.09%
2018/10/08	25	9.26	35	9.27	9.17	-10	10,615	-0.09%
2018/10/05	41	9.17	10	9.24	9.20	31	10,621	0.29%
2018/10/04	10	9.58	40	9.65	9.55	-30	10,495	-0.29%
2018/10/03	38	9.62	0.1	9.54	9.47	37.9	10,606	0.36%
2018/10/02	28	9.81	27	9.76	9.72	1	10,614	0.01%
2018/10/01	3	10.15	6	10.43	10.10	-3	10,406	-0.03%
2018/09/27	0	0.00	10	10.35	10.25	-10	10,809	-0.09%
2018/09/26	0	0.00	2	10.50	10.45	-2	10,793	-0.02%
2018/09/25	37	10.70	17	10.51	10.50	20	10,799	0.19%
2018/09/21	0	0.00	25	10.40	10.50	-25	10,771	-0.23%
2018/09/20	12	10.65	30	10.69	10.35	-18	10,955	-0.16%
2018/09/19	34	10.07	14	10.25	10.55	20	10,733	0.19%
2018/09/18	10	9.74	11	9.66	9.62	-1	10,399	-0.01%
2018/09/17	1	9.32	0	0.00	9.27	1	10,451	0.01%
2018/09/14	1	9.47	0	0.00	9.41	1	10,416	0.01%
2018/09/13	0	0.00	3	9.50	9.38	-3	10,385	-0.03%
2018/09/12	4	9.17	0	0.00	9.15	4	10,454	0.04%
2018/09/11	6	9.25	3	9.37	9.36	3	10,494	0.03%
2018/09/10	14	9.18	0	0.00	9.15	14	10,543	0.13%
2018/09/07	0	0.00	1	9.80	9.80	-1	10,498	-0.01%
2018/09/06	6	9.95	8	9.87	9.86	-2	10,348	-0.02%
2018/09/04	12	9.94	2	9.95	9.91	10	10,439	0.10%
2018/09/03	10	10.22	10	10.21	9.88	0	10,304	0.00%
2018/08/31	3	9.70	3	9.82	9.85	0	9,893	0.00%
2018/08/30	4	9.17	8	9.36	9.30	-4	9,459	-0.04%
2018/08/22	6	8.83	0	0.00	8.73	6	9,335	0.06%
2018/08/21	4	8.46	1	8.46	8.59	3	9,237	0.03%
2018/08/16	1	9.27	1	9.25	9.25	0	8,971	0.00%
2018/08/15	0	0.00	5	9.31	9.47	-5	8,892	-0.06%
2018/08/13	2	9.38	0	0.00	9.41	2	8,740	0.02%
2018/08/10	0	0.00	5	10.00	9.90	-5	8,652	-0.06%
2018/08/09	2	10.05	0	0.00	9.90	2	8,576	0.02%
2018/08/08	1	9.98	0	0.00	9.99	1	8,637	0.01%
2018/08/07	1	10.00	0	0.00	9.99	1	8,627	0.01%
2018/08/06	0	0.00	12	10.14	10.10	-12	8,640	-0.14%
2018/08/02	2	9.95	3	9.98	9.89	-1	8,561	-0.01%
2018/08/01	0	0.00	31	10.00	10.15	-31	8,514	-0.36%
2018/07/31	20	10.28	1	10.30	10.05	19	8,460	0.22%
2018/07/30	0	0.00	2	9.95	9.84	-2	8,265	-0.02%
2018/07/27	12	9.92	0	0.00	9.94	12	8,189	0.15%
2018/07/26	10	10.00	11	9.75	9.93	-1	8,188	-0.01%
2018/07/25	6	9.43	0	0.00	9.43	6	7,901	0.08%
2018/07/24	0	0.00	2	9.30	9.60	-2	7,854	-0.03%
2018/07/23	1	9.28	16	9.30	9.27	-15	7,740	-0.19%
2018/07/19	1	9.83	2	9.83	9.62	-1	7,608	-0.01%
2018/07/17	2	9.78	10	9.75	9.75	-8	7,524	-0.11%
2018/07/16	12	9.94	12	9.99	9.91	0	7,490	0.00%
2018/07/13	10	9.78	0	0.00	9.78	10	7,545	0.13%
2018/07/12	0	0.00	40	9.84	9.83	-40	7,462	-0.54%
2018/07/11	42	9.89	15	9.94	9.77	27	7,377	0.37%
2018/07/10	10	10.00	20	9.92	9.80	-10	7,161	-0.14%
2018/07/09	36	9.77	21	9.86	9.73	15	7,024	0.21%
2018/07/06	11	9.73	1	10.00	10.05	10	6,953	0.14%
2018/07/05	5	9.96	8	10.07	10.10	-3	6,635	-0.05%
2018/07/03	20	9.31	106	9.25	9.25	-86	6,154	-1.40%	大賣/
2018/07/02	80	9.80	0	0.00	9.51	80	6,049	1.32%
2018/06/29	32	10.03	25	10.09	10.10	7	5,919	0.12%
2018/06/28	1	9.88	48	9.42	10.05	-47	5,578	-0.84%
2018/06/27	44	9.27	11	9.51	9.17	33	5,241	0.63%
2018/06/26	2	9.58	0	0.00	9.63	2	5,075	0.04%
2018/06/21	3	10.53	4	10.60	10.30	-1	4,773	-0.02%
2018/06/19	0	0.00	3	10.55	10.45	-3	4,689	-0.06%
2018/06/14	0	0.00	3	11.20	11.05	-3	4,454	-0.07%
2018/06/13	13	11.28	1	11.20	11.20	12	4,423	0.27%
2018/06/12	10	11.20	10	11.30	11.05	0	4,287	0.00%
2018/06/06	2	11.35	3	11.35	11.35	-1	4,059	-0.02%
2018/06/05	13	11.21	6	11.15	11.15	7	3,980	0.18%
2018/06/04	30	11.68	30	11.68	11.60	0	3,868	0.00%
2018/06/01	0	0.00	3	11.55	11.75	-3	3,752	-0.08%
2018/05/30	1	11.50	0	0.00	11.40	1	3,648	0.03%
2018/05/28	1	11.65	0	0.00	11.60	1	3,598	0.03%
2018/05/25	10	11.70	13	11.78	11.65	-3	3,564	-0.08%
2018/05/24	11	11.75	1	11.80	11.75	10	3,569	0.28%
2018/05/23	5	11.60	5	11.65	11.50	0	3,513	0.00%
2018/05/22	6	11.70	6	11.80	11.60	0	3,665	0.00%
2018/05/21	4	11.69	0	0.00	11.80	4	3,770	0.11%
2018/05/16	1	11.60	5	11.85	11.60	-4	3,781	-0.11%
2018/05/14	2	12.25	2	12.15	12.15	0	3,778	0.00%
2018/05/10	1	12.20	1	12.10	12.10	0	3,695	0.00%
2018/05/09	6	12.27	0	0.00	12.10	6	3,658	0.16%
2018/05/08	11	12.35	0	0.00	12.30	11	3,613	0.30%
2018/05/04	0	0.00	5	12.50	12.35	-5	3,612	-0.14%
2018/05/03	5	12.39	0	0.00	12.50	5	3,592	0.14%
2018/04/26	0	0.00	1	12.35	12.00	-1	3,583	-0.03%
2018/04/25	0	0.00	6	12.35	12.35	-6	3,550	-0.17%
2018/04/19	9	13.53	2	13.25	13.10	7	3,508	0.20%
2018/04/18	3	12.75	0	0.00	12.75	3	3,305	0.09%
2018/04/17	0	0.00	4	12.90	12.75	-4	3,292	-0.12%
2018/04/13	6	13.30	0	0.00	13.00	6	3,314	0.18%
2018/04/12	10	12.95	10	13.13	13.15	0	3,364	0.00%
2018/04/11	1	12.80	0	0.00	12.75	1	3,304	0.03%
2018/04/10	5	12.65	0	0.00	12.55	5	3,307	0.15%
2018/03/31	5	12.70	5	12.75	12.75	0	3,322	0.00%
2018/03/27	3	12.95	0	0.00	12.90	3	3,390	0.09%
2018/03/22	1	13.60	0	0.00	13.50	1	3,721	0.03%
2018/03/14	5	13.85	5	13.70	13.70	0	3,618	0.00%
2018/02/27	2	13.55	0	0.00	13.70	2	3,905	0.05%
2018/01/30	0	0.00	2	14.00	13.85	-2	3,982	-0.05%
2018/01/25	2	14.25	1	14.30	14.10	1	4,111	0.02%
2018/01/23	8	14.30	7	14.25	14.20	1	4,245	0.02%
2018/01/22	2	14.15	2	14.18	14.20	0	4,255	0.00%
2018/01/19	0	0.00	4	14.20	14.20	-4	4,428	-0.09%
2018/01/17	0	0.00	4	14.34	14.30	-4	4,787	-0.08%
2018/01/15	3	14.30	2	14.50	14.25	1	4,994	0.02%
2018/01/09	0	0.00	4	14.10	14.00	-4	7,369	-0.05%
2018/01/04	2	14.05	0	0.00	14.05	2	7,690	0.03%
2018/01/03	0	0.00	1	14.00	13.95	-1	7,809	-0.01%