群益證 (6005)-新光-高雄券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.75
漲跌
▼0.40
漲幅
-1.66%
成交量
19,341張
產業
上市金融類股
351人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群益證 (6005)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	28	23.96	6	24.04	23.75	22	15,082	0.15%
2024/05/08	60.4	24.56	34.2	24.36	24.15	26.2	14,783	0.18%
2024/05/07	49	25.95	81.7	26.36	25.75	-32.7	14,178	-0.23%
2024/05/06	10.1	26.30	11.3	26.62	26.95	-1.1	13,812	-0.01%
2024/05/03	32	26.32	29	26.22	26.20	3	13,611	0.02%
2024/05/02	12.3	25.56	30	25.55	25.80	-17.7	13,337	-0.13%
2024/04/30	12.1	24.89	60.8	24.90	24.90	-48.8	13,052	-0.37%
2024/04/29	23.4	24.91	30.2	24.70	24.95	-6.8	12,951	-0.05%
2024/04/26	145.2	24.07	16	23.93	23.90	129.2	12,610	1.02%	大買/鉅額交易
2024/04/25	12.6	24.16	5	24.32	23.85	7.6	12,448	0.06%
2024/04/24	13.3	24.28	210	24.24	24.50	-196.7	12,287	-1.60%	大賣/鉅額交易
2024/04/23	42.1	24.57	104.1	24.50	24.30	-62	11,977	-0.52%	大賣/
2024/04/22	133.7	24.99	43.1	24.34	24.70	90.6	11,562	0.78%	大買/
2024/04/19	34.1	22.64	69.4	23.12	23.50	-35.3	10,678	-0.33%
2024/04/18	17.5	22.85	53.4	22.38	23.20	-35.9	9,965	-0.36%
2024/04/17	2	21.10	12.7	21.20	21.20	-10.6	9,257	-0.12%
2024/04/16	29.5	21.02	105.9	20.96	21.05	-76.4	9,106	-0.84%	大賣/
2024/04/15	7	21.47	18.4	21.65	21.60	-11.4	8,867	-0.13%
2024/04/12	1	21.45	21	21.68	21.75	-20	8,757	-0.23%
2024/04/11	7.1	21.52	16.5	21.58	21.55	-9.4	8,604	-0.11%
2024/04/10	10.2	21.20	16.3	21.28	21.35	-6.1	8,450	-0.07%
2024/04/09	21.6	20.99	56.4	21.41	21.40	-34.8	8,264	-0.42%
2024/04/08	126	21.39	51.1	20.86	21.45	74.9	7,941	0.94%	大買/
2024/04/03	8	19.54	3	19.77	19.75	5	7,514	0.07%
2024/04/02	8	19.70	0.5	19.72	19.70	7.6	7,444	0.10%
2024/04/01	19.4	19.59	31.3	19.64	19.70	-11.9	7,328	-0.16%
2024/03/29	0	0.00	1	19.10	19.15	-1	7,007	-0.01%
2024/03/28	24	19.05	2	19.10	18.95	22	6,912	0.32%
2024/03/27	5.5	18.86	15	18.95	19.05	-9.5	6,710	-0.14%
2024/03/26	13	18.94	7.1	18.82	18.90	5.9	6,617	0.09%
2024/03/25	8	19.00	6	19.01	19.00	2	6,522	0.03%
2024/03/22	8.2	18.96	0	0.00	19.10	8.2	6,484	0.13%
2024/03/21	10.6	19.06	85	19.03	19.15	-74.5	6,322	-1.18%
2024/03/20	34.1	18.64	116	18.65	18.50	-81.9	5,987	-1.37%	大賣/
2024/03/19	3.3	18.85	13	18.89	18.85	-9.7	5,893	-0.17%
2024/03/18	104	18.50	14.2	18.65	18.70	89.8	5,813	1.54%	大買/
2024/03/15	18	18.73	106	18.65	18.60	-88	5,680	-1.55%	大賣/
2024/03/14	71.1	18.90	23.2	18.97	18.80	47.9	5,393	0.89%
2024/03/13	100.1	18.30	126	18.40	18.45	-25.9	4,828	-0.54%	大賣/
2024/03/12	101	18.20	18.1	18.27	18.35	83	4,662	1.78%	大買/
2024/03/11	54	18.15	141	18.08	18.10	-87	4,528	-1.92%	大賣/
2024/03/08	27.1	18.03	19.1	17.87	17.80	8	4,369	0.18%
2024/03/07	6	17.96	129.1	17.87	18.00	-123.1	4,093	-3.01%	大賣/鉅額交易
2024/03/06	112	17.74	33.1	17.70	17.75	78.9	3,869	2.04%	大買/
2024/03/05	10	17.55	102.1	17.47	17.60	-92.1	3,824	-2.41%	大賣/
2024/03/04	7	17.23	44	17.29	17.30	-37	3,724	-0.99%
2024/03/01	1	17.05	20.7	17.05	17.05	-19.7	3,648	-0.54%
2024/02/29	2.2	16.72	16.1	16.73	16.75	-14	3,557	-0.39%
2024/02/27	0	16.40	12	16.48	16.50	-12	3,410	-0.35%
2024/02/26	3	16.35	55	16.39	16.40	-52	3,361	-1.55%
2024/02/23	112	16.46	1	16.50	16.45	111	3,362	3.30%	大買/鉅額交易
2024/02/22	4	16.41	3	16.45	16.45	1	3,387	0.03%
2024/02/21	13	16.37	0.8	16.40	16.35	12.2	3,386	0.36%
2024/02/20	21	16.51	24	16.53	16.45	-3	3,397	-0.09%
2024/02/19	4	16.55	13.1	16.53	16.55	-9.1	3,366	-0.27%
2024/02/16	1	16.40	11	16.25	16.40	-10	3,371	-0.30%
2024/02/15	10	16.05	410	16.03	16.15	-400	3,298	-12.13%	大賣/鉅額交易
2024/02/05	0	0.00	2.4	16.01	16.05	-2.4	3,246	-0.07%
2024/02/02	0	0.00	4	16.14	16.15	-4	3,230	-0.12%
2024/02/01	4	16.10	1	16.10	16.15	3	3,232	0.09%
2024/01/30	3	16.05	0	0.00	16.10	3	3,229	0.09%
2024/01/29	0	0.00	10.1	16.15	16.20	-10.1	3,237	-0.31%
2024/01/25	4	16.06	0	0.00	16.05	4	3,202	0.12%
2024/01/24	0	0.00	3	16.00	16.05	-3	3,192	-0.09%
2024/01/23	5	15.88	0	0.00	15.95	5	3,194	0.16%
2024/01/22	13	15.75	4	15.85	15.80	9	3,192	0.28%
2024/01/19	2	15.65	1	15.65	15.70	1	3,181	0.03%
2024/01/18	1	15.60	0	0.00	15.60	1	3,165	0.03%
2024/01/17	18	15.63	0	0.00	15.50	18	3,145	0.57%
2024/01/16	22.1	15.86	0	0.00	15.85	22.1	3,090	0.72%
2024/01/12	7	16.06	0	0.00	16.10	7	3,033	0.23%
2024/01/10	18	16.08	0	0.00	16.10	18	3,158	0.57%
2024/01/09	58	16.17	354	16.12	16.15	-296	3,150	-9.39%	大賣/鉅額交易
2024/01/08	21	16.31	169	16.33	16.30	-148	3,132	-4.72%	大賣/鉅額交易
2024/01/05	1.6	16.14	130.1	16.09	16.15	-128.5	3,068	-4.19%	大賣/鉅額交易
2024/01/04	1	16.15	48.1	16.10	16.10	-47.1	3,096	-1.52%
2024/01/03	17	16.10	0.1	16.26	16.05	16.9	3,178	0.53%
2024/01/02	40.6	16.33	16	16.35	16.30	24.6	3,129	0.79%
2023/12/29	9	16.28	14	16.33	16.35	-5	3,083	-0.16%
2023/12/28	3	16.13	9.1	16.15	16.15	-6.1	3,054	-0.20%
2023/12/27	0	16.00	4.3	16.05	16.10	-4.3	3,016	-0.14%
2023/12/26	4.1	16.00	6	15.99	16.00	-2	3,002	-0.06%
2023/12/25	0.2	15.89	0	0.00	15.85	0.2	3,010	0.01%
2023/12/22	0	16.00	0.1	16.00	15.85	-0.1	3,017	0.00%
2023/12/21	4	15.95	1.1	16.00	15.95	2.9	2,981	0.10%
2023/12/20	4	15.95	41.1	16.05	16.10	-37.1	2,957	-1.25%
2023/12/19	3	15.98	12.1	15.95	16.00	-9.1	2,935	-0.31%
2023/12/18	0.1	16.20	9.6	16.17	16.20	-9.6	2,924	-0.33%
2023/12/15	0	0.00	131.1	16.21	16.20	-131.1	2,911	-4.50%	大賣/鉅額交易
2023/12/14	0	0.00	208.4	16.10	16.15	-208.4	2,793	-7.46%	大賣/鉅額交易
2023/12/13	5	15.95	60.1	15.95	15.90	-55.1	2,699	-2.04%
2023/12/12	5	16.00	235.1	15.96	15.90	-230.1	2,721	-8.46%	大賣/鉅額交易
2023/12/11	1	15.90	16.1	15.98	15.95	-15.1	2,748	-0.55%
2023/12/08	1	15.75	403.1	15.75	15.90	-402.1	2,697	-14.91%	大賣/鉅額交易
2023/12/07	0	0.00	80.2	15.55	15.50	-80.2	2,546	-3.15%
2023/12/06	0.1	15.50	274	15.48	15.55	-273.9	2,541	-10.78%	大賣/鉅額交易
2023/12/05	11	15.40	121.3	15.42	15.45	-110.3	2,539	-4.34%	大賣/鉅額交易
2023/12/04	0	15.50	288.1	15.45	15.55	-288.1	2,526	-11.40%	大賣/鉅額交易
2023/12/01	6.3	15.35	17.4	15.40	15.45	-11.1	2,463	-0.45%
2023/11/30	4	15.35	71	15.45	15.40	-67	2,452	-2.73%
2023/11/29	1	15.45	177.3	15.43	15.45	-176.3	2,383	-7.40%	大賣/鉅額交易
2023/11/28	0	15.30	25	15.37	15.40	-25	2,366	-1.06%
2023/11/27	14.1	15.27	28	15.25	15.25	-13.9	2,350	-0.59%
2023/11/24	0.1	15.28	26	15.30	15.35	-25.9	2,330	-1.11%
2023/11/22	4.1	15.35	268.6	15.31	15.40	-264.5	2,326	-11.37%	大賣/鉅額交易
2023/11/21	4	15.40	16.1	15.39	15.45	-12	2,307	-0.52%
2023/11/20	0.1	15.16	6.5	15.20	15.20	-6.4	2,262	-0.28%
2023/11/17	0	0.00	4	15.19	15.20	-4	2,263	-0.18%
2023/11/16	0	15.00	0	0.00	15.05	0	2,246	0.00%
2023/11/15	10	14.90	2.2	14.97	15.05	7.9	2,254	0.35%
2023/11/14	0.1	14.65	0	0.00	14.75	0.1	2,205	0.00%
2023/11/13	0.1	14.75	3.7	14.66	14.65	-3.6	2,250	-0.16%
2023/11/10	0	0.00	1	14.60	14.60	-1	2,286	-0.04%
2023/11/09	0	14.80	0	0.00	14.70	0	2,323	0.00%
2023/11/07	0.2	14.85	0.4	14.80	14.80	-0.2	2,490	-0.01%
2023/11/06	0	14.75	13	14.85	14.80	-13	2,567	-0.51%
2023/11/03	0	14.60	2.3	14.60	14.65	-2.3	2,578	-0.09%
2023/11/01	3	14.30	0.3	14.40	14.40	2.7	2,696	0.10%
2023/10/31	4	14.30	0	0.00	14.25	4	2,780	0.14%
2023/10/27	3	14.45	18	14.55	14.45	-15	3,001	-0.50%
2023/10/26	22	14.40	0.1	14.40	14.35	21.9	3,111	0.70%
2023/10/24	0	14.40	4	14.45	14.45	-4	3,314	-0.12%
2023/10/23	4.1	14.35	0	0.00	14.35	4.1	3,499	0.12%
2023/10/20	1.1	14.50	0	0.00	14.50	1.1	3,688	0.03%
2023/10/19	0	0.00	30	14.65	14.65	-30	3,776	-0.79%
2023/10/18	2.2	14.41	16	14.80	14.80	-13.8	3,847	-0.36%
2023/10/17	0	0.00	1	14.40	14.45	-1	3,776	-0.03%
2023/10/16	18	14.46	0	0.00	14.45	18	3,838	0.47%
2023/10/13	25	14.50	0	0.00	14.60	25	3,935	0.64%
2023/10/12	11	14.57	0	14.75	14.60	11	4,104	0.27%
2023/10/11	8	14.42	5.3	14.55	14.60	2.7	4,171	0.06%
2023/10/06	0.1	14.50	0	0.00	14.45	0.1	4,157	0.00%
2023/10/05	5.1	14.40	4	14.45	14.40	1.1	4,233	0.03%
2023/10/04	19.2	14.34	0	0.00	14.20	19.2	4,340	0.44%
2023/10/03	0	14.70	0	0.00	14.55	0	4,354	0.00%
2023/10/02	0	14.70	3	14.70	14.65	-3	4,426	-0.07%
2023/09/28	5.1	14.60	4.3	14.79	14.60	0.8	4,511	0.02%
2023/09/27	0.1	14.71	0	14.65	14.60	0	4,525	0.00%
2023/09/26	4	14.60	0	0.00	14.60	4	4,540	0.09%
2023/09/25	0	14.85	10	14.81	14.75	-10	4,573	-0.22%
2023/09/22	15.1	14.65	0	0.00	14.65	15.1	4,622	0.33%
2023/09/21	11.1	14.79	7	14.95	14.75	4.1	4,630	0.09%
2023/09/20	11	15.05	0	0.00	15.00	11	4,599	0.24%
2023/09/19	5	15.10	0	0.00	15.10	5	4,641	0.11%
2023/09/15	0	15.08	0	15.20	15.05	0	4,715	0.00%
2023/09/14	1	15.15	0	0.00	15.20	1	4,690	0.02%
2023/09/13	1	14.80	0	0.00	14.80	1	4,656	0.02%
2023/09/12	0.1	14.85	4	14.85	14.85	-3.9	4,760	-0.08%
2023/09/11	10.1	14.80	0	0.00	14.75	10.1	4,835	0.21%
2023/09/08	16.1	14.74	1	14.85	14.80	15.1	4,908	0.31%
2023/09/07	1	14.75	0	0.00	14.70	1	4,990	0.02%
2023/09/06	0	14.90	1	14.85	14.80	-1	5,072	-0.02%
2023/09/05	0	14.95	0	0.00	14.90	0	5,173	0.00%
2023/09/01	161	14.90	0	0.00	14.85	161	5,651	2.85%	大買/鉅額交易
2023/08/30	0	0.00	21	14.90	14.95	-21	5,839	-0.36%
2023/08/28	13	14.81	0	0.00	14.75	13	5,959	0.22%
2023/08/24	0.1	14.95	1	14.90	14.90	-0.9	6,024	-0.02%
2023/08/22	32.4	14.84	7	14.74	14.70	25.4	6,065	0.42%
2023/08/21	1	14.80	36	14.80	14.80	-35	6,062	-0.58%
2023/08/18	0.3	14.77	15	14.75	14.65	-14.7	6,048	-0.24%
2023/08/17	15.3	14.60	6	14.52	14.65	9.3	6,052	0.15%
2023/08/16	4.4	14.66	1	14.70	14.65	3.4	6,031	0.06%
2023/08/15	1.3	14.88	0.1	15.00	14.90	1.2	6,100	0.02%
2023/08/14	14.5	14.83	13	14.89	14.80	1.5	6,201	0.02%
2023/08/11	3.8	15.24	0.5	15.30	15.15	3.3	6,164	0.05%
2023/08/10	27	15.09	23.1	15.16	15.00	3.9	6,142	0.06%
2023/08/09	35	15.31	200.2	15.20	15.30	-165.2	6,466	-2.55%	大賣/鉅額交易
2023/08/08	6	15.35	0	0.00	15.40	6	6,582	0.09%
2023/08/07	0	15.35	0	0.00	15.45	0	6,579	0.00%
2023/08/04	0.1	15.60	3	15.65	15.60	-2.9	6,579	-0.04%
2023/08/02	17.2	15.42	3	15.38	15.35	14.2	6,546	0.22%
2023/08/01	0.2	15.81	21	15.86	15.90	-20.8	6,439	-0.32%
2023/07/31	20.1	16.07	15	16.04	15.95	5.1	6,439	0.08%
2023/07/28	5	15.83	14.1	15.97	15.95	-9.1	6,416	-0.14%
2023/07/27	7.1	16.00	62	15.95	15.95	-54.9	6,368	-0.86%
2023/07/26	787	15.78	33	15.94	15.85	754	6,256	12.05%	大買/鉅額交易
2023/07/25	76.1	15.55	84	15.53	15.55	-7.9	6,067	-0.13%
2023/07/24	505	15.15	27.1	15.22	15.10	477.9	5,905	8.09%	大買/鉅額交易
2023/07/21	0.1	15.00	3	15.05	15.00	-2.9	5,819	-0.05%
2023/07/20	0	0.00	54	15.09	15.15	-54	5,808	-0.93%
2023/07/19	2	15.00	0	15.05	14.95	2	5,807	0.03%
2023/07/18	42.1	14.95	47	14.91	14.85	-4.9	5,810	-0.08%
2023/07/17	2,372	14.98	37	15.00	15.05	2,335	5,835	40.01%	大買/鉅額交易
2023/07/14	0	14.60	4.2	14.62	14.65	-4.2	5,861	-0.07%
2023/07/13	13.2	14.34	1.1	14.31	14.25	12.1	5,874	0.21%
2023/07/12	16	14.55	8	14.55	14.50	8	6,064	0.13%
2023/07/11	0	0.00	4.3	14.55	14.60	-4.3	6,310	-0.07%
2023/07/10	8	14.46	0.6	14.60	14.30	7.4	6,216	0.12%
2023/07/07	11.4	14.30	8	14.37	14.40	3.4	6,164	0.05%
2023/07/06	4.2	14.21	0	0.00	14.20	4.2	6,174	0.07%
2023/07/04	0.2	14.50	0	0.00	14.45	0.2	6,099	0.00%
2023/07/03	0.1	14.40	16.7	14.50	14.50	-16.6	6,080	-0.27%
2023/06/30	1.5	14.15	1	14.25	14.25	0.5	6,065	0.01%
2023/06/29	0.2	14.35	0	0.00	14.25	0.2	6,031	0.00%
2023/06/28	0	0.00	2.3	14.20	14.25	-2.3	5,994	-0.04%
2023/06/27	17.1	14.22	0	0.00	14.15	17.1	5,985	0.29%
2023/06/26	0.1	14.35	0	0.00	14.40	0.1	5,939	0.00%
2023/06/21	0	0.00	10	14.55	14.55	-10	5,909	-0.17%
2023/06/20	0.3	14.55	0	0.00	14.55	0.3	5,895	0.01%
2023/06/19	0.1	14.55	0	0.00	14.50	0.1	5,906	0.00%
2023/06/16	0.4	14.60	1	14.60	14.60	-0.6	5,887	-0.01%
2023/06/15	7.8	14.59	0	0.00	14.55	7.8	5,862	0.13%
2023/06/14	23.2	14.89	0	14.75	14.65	23.2	5,828	0.40%
2023/06/13	3	14.60	13	14.71	14.80	-10	5,787	-0.17%
2023/06/12	23	14.44	8	14.49	14.45	15	5,707	0.26%
2023/06/09	51	14.68	24	14.81	14.65	27	5,633	0.48%
2023/06/08	24	15.08	38	15.02	14.95	-14	5,535	-0.25%
2023/06/07	0	0.00	20	14.40	14.50	-20	5,193	-0.39%
2023/06/06	4	14.29	2	14.20	14.25	2	5,100	0.04%
2023/06/05	29	14.29	5.8	14.25	14.30	23.2	5,040	0.46%
2023/06/02	0	0.00	2.4	14.09	14.05	-2.4	4,950	-0.05%
2023/06/01	21.2	13.93	1	13.90	13.95	20.2	4,861	0.42%
2023/05/31	0	0.00	11	13.91	13.90	-11	4,840	-0.23%
2023/05/30	36.2	13.93	13	13.91	13.95	23.2	4,827	0.48%
2023/05/29	3	13.86	5	13.90	13.85	-2	4,847	-0.04%
2023/05/26	6	13.70	12	13.68	13.70	-6	4,834	-0.12%
2023/05/25	4.1	13.55	0	0.00	13.65	4.1	4,836	0.08%
2023/05/24	6	13.70	2	13.70	13.70	4	4,863	0.08%
2023/05/23	2	13.58	0	0.00	13.75	2	4,862	0.04%
2023/05/22	0	0.00	11	13.55	13.55	-11	4,851	-0.23%
2023/05/19	5.1	13.45	4	13.55	13.50	1.1	4,841	0.02%
2023/05/18	7	13.26	8	13.43	13.45	-1	4,776	-0.02%
2023/05/17	12	13.25	0	0.00	13.25	12	4,655	0.26%
2023/05/16	0	0.00	12	13.25	13.25	-12	4,571	-0.26%
2023/05/15	24	13.13	23	13.36	13.10	1	4,554	0.02%
2023/05/12	20	13.28	8	13.20	13.30	12	4,215	0.28%
2023/05/11	5	13.62	0	0.00	13.70	5	4,114	0.12%
2023/05/10	0	0.00	2	13.78	13.85	-2	4,121	-0.05%
2023/05/09	2	13.85	2	14.05	13.85	0	4,082	0.00%
2023/05/08	0	0.00	3	14.10	14.05	-3	4,056	-0.07%
2023/05/05	3.5	13.90	2	14.10	13.85	1.5	4,040	0.04%
2023/05/04	20	14.05	4	14.10	14.10	16	4,009	0.40%
2023/05/03	0	0.00	6	13.80	13.95	-6	3,936	-0.15%
2023/05/02	4	13.70	29	13.70	13.70	-25	3,919	-0.64%
2023/04/28	1	13.70	3	13.62	13.70	-2	3,942	-0.05%
2023/04/27	0	13.50	0	0.00	13.50	0	3,900	0.00%
2023/04/26	0	13.55	0	0.00	13.60	0	3,866	0.00%
2023/04/25	5	13.65	48	13.46	13.50	-43	3,825	-1.12%
2023/04/24	20	13.55	1	13.60	13.60	19	3,751	0.51%
2023/04/21	5	13.45	4	13.45	13.45	1	3,672	0.03%
2023/04/20	10	13.62	2	13.70	13.70	8	3,588	0.22%
2023/04/19	12	13.80	26	13.76	13.85	-14	3,503	-0.40%
2023/04/18	9	13.43	1	13.55	13.40	8	3,290	0.24%
2023/04/17	17.1	13.31	3.8	13.27	13.35	13.3	3,165	0.42%
2023/04/14	11.8	13.26	38	13.05	13.70	-26.2	2,893	-0.90%
2023/04/13	0	0.00	6	12.50	12.50	-6	2,575	-0.23%
2023/04/12	6	12.50	0	0.00	12.50	6	2,565	0.23%
2023/04/11	5	12.35	13	12.37	12.45	-8	2,578	-0.31%
2023/04/10	0	0.00	3	12.10	12.20	-3	2,489	-0.12%
2023/04/07	0	12.05	20	12.08	12.05	-20	2,463	-0.81%
2023/03/31	10	12.00	15	12.10	12.00	-5	2,457	-0.20%
2023/03/30	10	11.98	5	12.10	11.95	5	2,438	0.21%
2023/03/29	10	12.00	10	12.05	12.00	0	2,431	0.00%
2023/03/28	10	12.03	10	12.05	12.00	0	2,459	0.00%
2023/03/27	2	12.00	4	12.05	12.05	-2	2,480	-0.08%
2023/03/24	5	12.10	0	0.00	12.10	5	2,521	0.20%
2023/03/23	0	0.00	1	12.15	12.20	-1	2,516	-0.04%
2023/03/22	13	12.08	10	12.15	12.15	3	2,516	0.12%
2023/03/21	5	12.05	0	0.00	12.05	5	2,502	0.20%
2023/03/20	0	11.90	8	11.97	12.00	-8	2,494	-0.32%
2023/03/17	0	0.00	4	11.60	11.85	-4	2,424	-0.17%
2023/03/16	1	11.50	0	0.00	11.55	1	2,407	0.04%
2023/03/15	6	11.78	0	0.00	11.70	6	2,390	0.25%
2023/03/14	17	11.75	0	0.00	11.75	17	2,385	0.71%
2023/03/13	0	0.00	37	11.93	12.00	-37	2,368	-1.56%
2023/03/10	10	11.93	2	11.93	11.90	8	2,384	0.34%
2023/03/09	9	12.20	0	0.00	12.20	9	2,402	0.37%
2023/03/08	7	12.32	0	12.30	12.30	7	2,451	0.29%
2023/03/07	2	12.15	25	12.21	12.35	-23	2,459	-0.94%
2023/03/06	0	12.05	0.1	12.05	12.10	-0.1	2,436	0.00%
2023/03/03	20	11.90	8	11.85	11.85	12	2,433	0.49%
2023/03/02	3	11.82	0	0.00	11.85	3	2,432	0.12%
2023/03/01	1	11.90	0	0.00	11.90	1	2,409	0.04%
2023/02/24	1	12.00	0	12.15	12.15	1	2,349	0.04%
2023/02/23	4	12.03	6	12.02	12.05	-2	2,322	-0.09%
2023/02/22	3	11.92	0	0.00	11.95	3	2,310	0.13%
2023/02/21	12	11.90	10.1	11.90	11.95	1.9	2,276	0.08%
2023/02/20	7.1	11.83	16	11.90	11.85	-8.9	2,282	-0.39%
2023/02/17	1	11.75	0	0.00	11.75	1	2,284	0.04%
2023/02/16	21.1	11.76	0	0.00	11.75	21.1	2,286	0.92%
2023/02/15	0	0.00	7	11.93	11.85	-7	2,308	-0.30%
2023/02/14	13	11.90	1	12.00	11.95	12	2,304	0.52%
2023/02/13	0	0.00	15	11.87	11.90	-15	2,345	-0.64%
2023/02/10	6.1	11.94	0	0.00	11.90	6.1	2,327	0.26%
2023/02/09	2	12.20	0	0.00	12.15	2	2,272	0.09%
2023/02/07	10	11.95	2	11.88	11.95	8	2,146	0.37%
2023/02/06	16	11.88	1.1	11.80	11.85	15	2,125	0.70%
2023/02/03	0	0.00	9	11.96	11.95	-9	2,120	-0.42%
2023/02/02	0	0.00	2	11.65	11.75	-2	2,055	-0.10%
2023/02/01	0	0.00	1	11.65	11.50	-1	2,090	-0.05%
2023/01/30	1.1	11.59	14	11.54	11.50	-13	2,063	-0.63%
2023/01/16	0.2	11.35	1	11.30	11.30	-0.8	2,070	-0.04%
2023/01/13	2.1	11.32	0	0.00	11.25	2.1	2,085	0.10%
2023/01/12	5.2	11.20	15	11.30	11.25	-9.8	2,187	-0.45%
2023/01/11	0	0.00	10	11.25	11.25	-10	2,193	-0.46%
2023/01/10	5	11.20	10	11.25	11.30	-5	2,197	-0.23%
2023/01/09	1	11.10	5	11.20	11.30	-4	2,227	-0.18%
2023/01/06	0	11.00	0	11.00	10.95	0	2,183	0.00%
2023/01/05	0.1	11.00	0	0.00	10.95	0.1	2,204	0.00%
2023/01/03	0	0.00	2	10.73	10.75	-2	2,244	-0.09%
2022/12/29	10.1	10.70	0	0.00	10.70	10.1	2,271	0.45%
2022/12/28	0	0.00	1	11.00	11.00	-1	2,225	-0.04%
2022/12/26	4	11.10	0	0.00	11.15	4	2,206	0.18%
2022/12/21	0	0.00	6	11.05	11.05	-6	2,273	-0.26%
2022/12/20	1	11.10	0.5	11.25	11.15	0.6	2,299	0.02%
2022/12/19	0.1	11.40	0	0.00	11.20	0.1	2,311	0.01%
2022/12/16	0	0.00	3.3	11.31	11.50	-3.3	2,288	-0.14%
2022/12/15	20.6	11.38	0.1	11.45	11.35	20.6	2,246	0.92%
2022/12/14	10.4	11.43	4	11.48	11.50	6.4	2,259	0.28%
2022/12/12	2.2	11.45	0	0.00	11.50	2.2	2,223	0.10%
2022/12/09	0	0.00	0.1	11.45	11.50	-0.1	2,285	0.00%
2022/12/08	2	11.35	12.2	11.45	11.40	-10.2	2,270	-0.45%
2022/12/07	0.1	11.50	5	11.50	11.55	-5	2,250	-0.22%
2022/12/06	0	0.00	2	11.55	11.55	-2	2,240	-0.09%
2022/12/05	0	0.00	1	11.75	11.70	-1	2,228	-0.04%
2022/12/02	0	0.00	8	11.76	11.65	-8	2,217	-0.36%
2022/12/01	2	11.85	0	0.00	11.75	2	2,188	0.09%
2022/11/30	0	0.00	5.1	11.75	11.75	-5.1	2,132	-0.24%
2022/11/29	0.1	11.35	0	0.00	11.45	0.1	2,070	0.00%
2022/11/25	0	0.00	15	11.32	11.35	-15	2,043	-0.73%
2022/11/23	2	11.20	0	0.00	11.25	2	2,066	0.10%
2022/11/18	0	0.00	8	11.01	10.95	-8	2,092	-0.38%
2022/11/17	1	11.00	3	11.05	11.05	-2	2,078	-0.10%
2022/11/16	3	11.12	1	11.10	11.15	2	2,082	0.10%
2022/11/15	0	0.00	0	11.00	11.25	0	2,061	0.00%
2022/11/14	2.2	11.05	5	11.10	11.10	-2.8	2,030	-0.14%
2022/11/11	0.1	10.93	14	10.99	11.00	-13.9	2,017	-0.69%
2022/11/10	2	10.70	0	0.00	10.70	2	1,970	0.10%
2022/11/09	0	0.00	0.1	10.70	10.75	-0.1	1,968	0.00%
2022/11/08	0.2	10.48	0	0.00	10.45	0.2	1,943	0.01%
2022/11/01	4	10.10	0	0.00	10.20	4	2,025	0.20%
2022/10/27	11	10.10	0	0.00	10.10	11	2,000	0.55%
2022/10/26	0.6	9.97	1	9.99	10.00	-0.4	2,012	-0.02%
2022/10/25	0	0.00	1	9.88	9.85	-1	1,993	-0.05%
2022/10/24	0.1	10.10	0	0.00	9.97	0.1	1,975	0.00%
2022/10/21	5	9.96	0	0.00	10.00	5	1,992	0.25%
2022/10/20	8	9.82	0	0.00	10.00	8	1,975	0.40%
2022/10/14	1	10.20	0	0.00	10.15	1	1,853	0.05%
2022/10/13	2	10.00	2	10.00	10.05	0	1,868	0.00%
2022/10/11	7	10.11	2	10.15	10.15	5	1,879	0.27%
2022/10/07	12.1	10.49	0	0.00	10.40	12.1	1,924	0.63%
2022/10/06	0	0.00	1.1	10.55	10.65	-1.1	2,032	-0.05%
2022/10/05	2	10.65	0	0.00	10.65	2	2,173	0.09%
2022/10/04	0	0.00	1	10.55	10.50	-1	2,318	-0.04%
2022/09/30	0	0.00	2	10.40	10.55	-2	2,452	-0.08%
2022/09/28	3	10.17	1	10.15	10.10	2	2,469	0.08%
2022/09/27	5	10.53	1	10.70	10.50	4	2,460	0.16%
2022/09/26	6	10.70	0	0.00	10.75	6	2,447	0.25%
2022/09/23	5	10.90	0	0.00	11.00	5	2,467	0.20%
2022/09/22	2	11.00	0	0.00	11.00	2	2,506	0.08%
2022/09/21	3	11.05	0	0.00	11.15	3	2,535	0.12%
2022/09/20	0	11.20	0	0.00	11.20	0	2,512	0.00%
2022/09/16	20	11.31	1	11.35	11.05	19	2,559	0.74%
2022/09/14	6	11.54	0	0.00	11.50	6	2,539	0.24%
2022/09/12	35.1	11.60	1	11.70	11.70	34.1	2,662	1.28%
2022/09/07	0	0.00	3	11.25	11.30	-3	2,749	-0.11%
2022/09/05	3	11.63	0	0.00	11.55	3	2,787	0.11%
2022/09/02	12	11.75	0	0.00	11.75	12	2,820	0.43%
2022/09/01	2	11.78	0.7	11.89	11.85	1.3	2,839	0.05%
2022/08/31	5	11.90	0	0.00	11.95	5	2,821	0.18%
2022/08/29	1	11.95	0	0.00	11.90	1	2,799	0.04%
2022/08/25	1	12.20	0	0.00	12.10	1	2,783	0.04%
2022/08/24	2	12.00	0	0.00	12.05	2	2,796	0.07%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/22	0	12.30	0	0.00	12.20	0	2,846	0.00%
2022/08/19	0.2	12.30	0	0.00	12.30	0.2	2,876	0.01%
2022/08/18	0	0.00	7	12.20	12.15	-7	2,895	-0.24%
2022/08/16	0	0.00	2	12.20	12.25	-2	2,914	-0.07%
2022/08/15	0	12.30	0	0.00	12.20	0	2,907	0.00%
2022/08/12	3	12.05	1.5	11.97	12.20	1.5	2,893	0.05%
2022/08/11	2	11.90	0	0.00	11.90	2	2,889	0.07%
2022/08/10	4	11.60	0	0.00	11.60	4	2,893	0.14%
2022/08/09	2	11.60	2	11.50	11.60	0	2,902	0.00%
2022/08/08	0	11.40	0	0.00	11.50	0	2,974	0.00%
2022/08/04	0	11.15	0	11.45	11.15	0	3,164	0.00%
2022/08/03	0.1	11.25	1	11.25	11.15	-0.9	3,230	-0.03%
2022/08/02	0.1	11.40	0	0.00	11.25	0.1	3,263	0.00%
2022/08/01	0	11.55	0	0.00	11.55	0	3,330	0.00%
2022/07/29	1	11.35	0	0.00	11.40	1	3,354	0.03%
2022/07/27	0	11.40	0	0.00	11.40	0	3,321	0.00%
2022/07/22	2	11.25	1	11.30	11.35	1	3,400	0.03%
2022/07/21	0	0.00	6	11.05	11.15	-6	3,474	-0.17%
2022/07/20	7.2	11.13	0	0.00	11.05	7.2	3,513	0.21%
2022/07/19	0	11.00	0	0.00	11.00	0	3,590	0.00%
2022/07/18	0	0.00	4	10.89	10.85	-4	3,611	-0.11%
2022/07/15	6	10.80	17	10.80	10.75	-11	3,589	-0.31%
2022/07/14	4	10.98	12	11.10	11.15	-8	3,542	-0.23%
2022/07/13	4	12.65	0	0.00	12.65	4	3,433	0.12%
2022/07/12	16.5	12.55	5	12.50	12.50	11.5	3,354	0.34%
2022/07/11	34.3	13.30	2	13.25	13.20	32.3	3,228	1.00%
2022/07/08	3.4	13.62	0	0.00	13.60	3.4	3,170	0.11%
2022/07/07	6.1	13.57	0	0.00	13.65	6.1	3,146	0.19%
2022/07/06	3	13.62	0	0.00	13.60	3	3,146	0.10%
2022/07/05	0	0.00	1	13.65	13.90	-1	3,343	-0.03%
2022/07/04	3	13.53	0	0.00	13.60	3	3,543	0.08%
2022/07/01	6	13.75	3	13.85	13.55	3	3,574	0.08%
2022/06/30	1	14.10	0	0.00	14.00	1	3,545	0.03%
2022/06/29	1.2	14.17	0	0.00	14.20	1.2	3,523	0.03%
2022/06/28	0	0.00	5	14.35	14.30	-5	3,507	-0.14%
2022/06/27	1	14.40	0	0.00	14.50	1	3,545	0.03%
2022/06/24	0.1	14.25	2.2	14.30	14.30	-2.1	3,536	-0.06%
2022/06/23	2	14.10	2.5	14.15	14.15	-0.5	3,532	-0.01%
2022/06/22	2.1	13.98	22	14.02	14.10	-19.9	3,549	-0.56%
2022/06/21	0.3	14.15	0	0.00	14.25	0.3	3,524	0.01%
2022/06/20	9	13.96	1	14.00	13.90	8	3,501	0.23%
2022/06/17	3.1	14.07	1	14.15	14.05	2.1	3,441	0.06%
2022/06/16	4.6	14.41	4	14.40	14.25	0.6	3,399	0.02%
2022/06/15	0.2	14.50	0	0.00	14.40	0.2	3,439	0.01%
2022/06/14	0.1	14.30	0	0.00	14.35	0.1	3,463	0.00%
2022/06/13	1.1	14.30	0	0.00	14.30	1.1	3,482	0.03%
2022/06/10	5	14.63	0	0.00	14.65	5	3,465	0.14%
2022/06/09	3	14.80	0	0.00	14.80	3	3,451	0.09%
2022/06/08	4	14.80	4	14.85	14.85	0	3,455	0.00%
2022/06/07	4	14.70	10	14.75	14.70	-6	3,483	-0.17%
2022/06/06	1	14.85	1	14.75	14.85	0	3,511	0.00%
2022/06/01	3	14.90	0	0.00	14.80	3	3,667	0.08%
2022/05/31	4.1	14.76	2	14.85	14.85	2.1	3,668	0.06%
2022/05/30	4	14.75	4	14.60	14.85	0	3,660	0.00%
2022/05/27	0	0.00	2	14.40	14.40	-2	3,644	-0.05%
2022/05/26	1	14.15	0	0.00	14.15	1	3,641	0.03%
2022/05/25	0	0.00	11	14.15	14.10	-11	3,658	-0.30%
2022/05/24	2	14.05	0	0.00	14.00	2	3,773	0.05%
2022/05/23	2	14.10	1	14.20	14.10	1	3,752	0.03%
2022/05/19	10.1	14.05	0	14.20	14.05	10.1	3,809	0.26%
2022/05/18	17	14.31	20	14.34	14.40	-3	3,797	-0.08%
2022/05/17	4	14.19	0	0.00	14.15	4	3,788	0.11%
2022/05/16	9.1	14.01	0	0.00	14.10	9.1	3,786	0.24%
2022/05/13	0	0.00	20	14.21	14.25	-20	3,752	-0.53%
2022/05/12	23.1	14.25	2	14.15	14.00	21.1	3,756	0.56%
2022/05/11	5	14.86	0	0.00	14.85	5	3,613	0.14%
2022/05/10	0	0.00	4	15.10	15.15	-4	3,549	-0.11%
2022/05/09	16.1	15.25	0	0.00	15.15	16.1	3,531	0.45%
2022/05/06	3	15.65	0	0.00	15.75	3	3,470	0.09%
2022/05/05	1	15.90	2	15.95	15.90	-1	3,496	-0.03%
2022/05/04	1	15.85	0	0.00	15.85	1	3,518	0.03%
2022/04/28	1	15.55	0	0.00	15.55	1	3,654	0.03%
2022/04/27	54.5	15.55	12	15.63	15.55	42.5	3,652	1.16%
2022/04/26	2	15.90	0	0.00	15.90	2	3,649	0.05%
2022/04/25	10	15.81	0.5	15.95	15.80	9.5	3,616	0.26%
2022/04/22	5	16.15	1	16.20	16.20	4	3,596	0.11%
2022/04/21	2	16.25	1	16.30	16.30	1	3,637	0.03%
2022/04/20	1	16.15	0	0.00	16.15	1	3,754	0.03%
2022/04/19	1	16.15	0	0.00	16.20	1	3,782	0.03%
2022/04/18	4	16.08	1	16.00	16.00	3	3,853	0.08%
2022/04/15	2	16.25	1	16.15	16.20	1	3,856	0.03%
2022/04/14	1	16.20	2	16.25	16.25	-1	3,887	-0.03%
2022/04/13	1.5	16.22	0	0.00	16.25	1.5	3,907	0.04%
2022/04/12	1	16.15	3	16.30	16.20	-2	3,909	-0.05%
2022/04/11	10.5	16.27	9.2	16.23	16.30	1.3	3,900	0.03%
2022/04/08	33.1	16.64	10.1	16.68	16.70	23	3,776	0.61%
2022/04/07	3.3	16.17	5	16.30	16.15	-1.7	3,597	-0.05%
2022/04/06	1	16.40	0	0.00	16.40	1	3,604	0.03%
2022/04/01	0.1	16.50	0	0.00	16.45	0.1	3,607	0.00%
2022/03/31	0	0.00	3	16.50	16.45	-3	3,645	-0.08%
2022/03/30	0	0.00	2	16.45	16.45	-2	3,631	-0.06%
2022/03/29	0	0.00	103	16.40	16.45	-103	3,606	-2.86%	大賣/鉅額交易
2022/03/28	0	0.00	0.1	16.40	16.35	-0.1	3,606	0.00%
2022/03/25	2	16.35	6.5	16.40	16.35	-4.5	3,618	-0.12%
2022/03/24	100	16.30	4	16.35	16.35	96	3,607	2.66%
2022/03/23	0	0.00	3	16.35	16.20	-3	3,622	-0.08%
2022/03/22	9	16.30	0	0.00	16.25	9	3,609	0.25%
2022/03/21	0	16.35	7	16.38	16.40	-7	3,604	-0.19%
2022/03/18	3.1	16.22	3	16.25	16.25	0.1	3,629	0.00%
2022/03/17	5	16.10	6	16.18	16.15	-1	3,591	-0.03%
2022/03/15	2	15.75	0	0.00	15.75	2	3,562	0.06%
2022/03/14	0	0.00	4	15.85	15.90	-4	3,624	-0.11%
2022/03/10	1	15.70	4	15.70	15.75	-3	3,641	-0.08%
2022/03/09	0	0.00	9	15.10	15.40	-9	3,615	-0.25%
2022/03/08	11	15.12	2	15.27	15.05	9	3,614	0.25%
2022/03/07	17.5	15.41	0	0.00	15.30	17.5	3,576	0.49%
2022/03/04	0	0.00	70	15.90	15.90	-70	3,506	-2.00%
2022/03/02	0.1	15.95	0	0.00	15.90	0.1	3,588	0.00%
2022/03/01	7.5	15.97	0	0.00	16.00	7.5	3,578	0.21%
2022/02/25	11	15.70	2	15.75	15.70	9	3,584	0.25%
2022/02/24	22	15.80	0	0.00	15.75	22	3,581	0.61%
2022/02/23	6	16.13	0	0.00	16.10	6	3,493	0.17%
2022/02/22	21	16.06	0.2	16.15	16.05	20.8	3,614	0.58%
2022/02/21	14	16.26	2	16.30	16.30	12	3,759	0.32%
2022/02/17	0.3	16.30	0	0.00	16.30	0.3	3,875	0.01%
2022/02/16	3	16.25	0	0.00	16.35	3	3,905	0.08%
2022/02/15	1.1	16.30	0	0.00	16.20	1.1	3,950	0.03%
2022/02/14	11.6	16.29	7	16.30	16.25	4.6	3,939	0.12%
2022/02/11	7	16.68	0	0.00	16.70	7	4,013	0.17%
2022/02/10	5	16.85	0.1	16.85	16.80	4.9	4,024	0.12%
2022/02/09	0	0.00	6	16.83	16.80	-6	4,128	-0.15%
2022/02/08	0	0.00	2	16.65	16.80	-2	4,121	-0.05%
2022/02/07	62	16.58	8	16.59	16.55	54	4,117	1.31%
2022/01/25	26.3	16.14	0	0.00	16.15	26.3	4,076	0.65%
2022/01/24	7.5	16.16	0	0.00	16.35	7.5	4,037	0.19%
2022/01/21	10.4	16.47	4	16.45	16.45	6.4	4,014	0.16%
2022/01/20	3	16.55	0	0.00	16.75	3	3,959	0.08%
2022/01/19	15	16.65	0	0.00	16.60	15	3,927	0.38%
2022/01/18	1	16.90	0	0.00	16.90	1	3,853	0.03%
2022/01/17	20	16.86	1	17.05	16.85	19	3,856	0.49%
2022/01/14	7.3	17.08	18	17.15	17.10	-10.7	3,787	-0.28%
2022/01/13	1	17.20	82	17.15	17.25	-81	3,746	-2.16%
2022/01/12	11	16.98	26	17.00	16.95	-15	3,653	-0.41%
2022/01/11	1	17.00	6	17.03	17.00	-5	3,611	-0.14%
2022/01/10	2	16.95	4	17.03	16.95	-2	3,550	-0.06%
2022/01/07	2	16.80	3	16.90	16.85	-1	3,504	-0.03%
2022/01/06	0	0.00	3.7	16.89	16.90	-3.7	3,477	-0.11%
2022/01/05	5	16.80	2	16.85	16.90	3	3,444	0.09%
2022/01/04	130	16.87	0	0.00	16.95	130	3,433	3.79%	大買/鉅額交易
2022/01/03	56	16.90	5.4	16.99	16.95	50.6	3,413	1.48%
2021/12/30	0	0.00	4	16.88	16.95	-4	3,322	-0.12%
2021/12/29	0	0.00	12	16.87	16.90	-12	3,309	-0.36%
2021/12/28	0	16.70	23	16.76	16.75	-23	3,293	-0.70%
2021/12/27	19	16.70	11	16.70	16.75	8	3,314	0.24%
2021/12/24	0.1	16.50	0	0.00	16.55	0.1	3,310	0.00%
2021/12/22	3	16.50	0	0.00	16.40	3	3,322	0.09%
2021/12/21	6	16.45	0	0.00	16.55	6	3,319	0.18%
2021/12/20	20	16.30	14	16.35	16.30	6	3,307	0.18%
2021/12/17	1	16.40	0	0.00	16.40	1	3,289	0.03%
2021/12/16	4	16.35	0	0.00	16.45	4	3,286	0.12%
2021/12/15	2	16.35	7	16.40	16.35	-5	3,343	-0.15%
2021/12/14	11	16.42	1	16.45	16.40	10	3,425	0.29%
2021/12/13	2	16.70	0	0.00	16.75	2	3,396	0.06%
2021/12/10	3	16.70	3	16.80	16.75	0	3,389	0.00%
2021/12/09	2.1	16.65	2	16.75	16.70	0.1	3,390	0.00%
2021/12/08	5	16.68	38	16.70	16.60	-33	3,382	-0.98%
2021/12/06	0	0.00	0.1	16.40	16.35	-0.1	3,321	0.00%
2021/12/02	0	0.00	0.3	16.20	16.20	-0.3	3,336	-0.01%
2021/12/01	0	16.10	0	0.00	16.25	0	3,337	0.00%
2021/11/30	0	16.10	0	0.00	16.15	0	3,326	0.00%
2021/11/29	2.5	16.02	10	16.03	16.10	-7.5	3,310	-0.23%
2021/11/26	22	16.37	0	0.00	16.25	22	3,281	0.67%
2021/11/25	25	16.55	20	16.65	16.65	5	3,253	0.15%
2021/11/24	5.4	16.57	0	0.00	16.55	5.4	3,264	0.17%
2021/11/23	1	16.65	2.5	16.64	16.55	-1.5	3,295	-0.04%
2021/11/22	0	0.00	50	16.75	16.75	-50	3,277	-1.53%
2021/11/19	61.1	16.65	1	16.65	16.70	60.1	3,250	1.85%
2021/11/18	40	16.83	13.3	16.81	16.80	26.7	3,182	0.84%
2021/11/17	49.5	16.47	27	16.39	16.50	22.5	2,998	0.75%
2021/11/16	0	0.00	4	16.20	16.15	-4	2,911	-0.14%
2021/11/15	2.5	16.04	8	16.10	16.10	-5.5	2,937	-0.19%
2021/11/12	5	15.93	19.3	15.96	15.95	-14.3	2,970	-0.48%
2021/11/11	0.1	15.75	1.3	15.75	15.75	-1.2	2,987	-0.04%
2021/11/10	0	15.60	5	15.74	15.70	-5	3,100	-0.16%
2021/11/09	3.1	15.66	19	15.65	15.65	-15.9	3,038	-0.52%
2021/11/08	0	0.00	63.2	15.60	15.70	-63.2	3,053	-2.07%
2021/11/05	2.2	15.11	1	15.15	15.25	1.2	3,039	0.04%
2021/11/03	0	0.00	3	15.30	15.30	-3	3,169	-0.09%
2021/10/29	0.1	15.20	0	0.00	15.15	0.1	3,207	0.00%
2021/10/28	2	15.15	0	0.00	15.15	2	3,236	0.06%
2021/10/21	0	0.00	10	15.45	15.50	-10	4,070	-0.25%
2021/10/20	0	0.00	4	15.30	15.30	-4	4,173	-0.10%
2021/10/18	0	0.00	2.5	15.13	15.20	-2.5	4,341	-0.06%
2021/10/15	0.5	14.95	2.2	15.00	15.00	-1.7	4,401	-0.04%
2021/10/14	5	14.76	0	0.00	14.85	5	4,545	0.11%
2021/10/12	2	14.95	0	0.00	14.90	2	4,732	0.04%
2021/10/08	0	0.00	2.1	15.08	15.05	-2.1	4,850	-0.04%
2021/10/07	0	0.00	5	15.05	15.05	-5	4,903	-0.10%
2021/10/06	0	0.00	2	14.95	15.00	-2	5,019	-0.04%
2021/10/05	4	14.78	0	0.00	14.90	4	5,051	0.08%
2021/10/04	12	14.73	4	14.75	14.70	8	5,094	0.16%
2021/10/01	15	14.91	7	14.95	14.95	8	5,133	0.16%
2021/09/28	0	0.00	1	15.35	15.40	-1	5,436	-0.02%
2021/09/27	0	0.00	2	15.30	15.30	-2	5,481	-0.04%
2021/09/23	0	0.00	15	15.23	15.25	-15	5,726	-0.26%
2021/09/22	9	14.96	0	0.00	14.95	9	5,777	0.16%
2021/09/17	0	0.00	4	15.45	15.25	-4	5,779	-0.07%
2021/09/16	4.2	15.36	0	0.00	15.40	4.2	5,776	0.07%
2021/09/15	0	0.00	4	15.65	15.55	-4	5,877	-0.07%
2021/09/13	1	15.45	0	0.00	15.60	1	5,957	0.02%
2021/09/09	15	15.13	1	15.15	15.10	14	6,168	0.23%
2021/09/08	0	0.00	7	15.31	15.25	-7	6,181	-0.11%
2021/09/07	0	0.00	4	15.30	15.30	-4	6,218	-0.06%
2021/09/06	0	0.00	5	15.40	15.40	-5	6,263	-0.08%
2021/09/03	2.1	15.80	0	0.00	15.70	2.1	6,267	0.03%
2021/09/02	0	0.00	3	15.70	15.70	-3	6,336	-0.05%
2021/08/31	10	15.75	9	15.84	15.85	1	6,467	0.02%
2021/08/30	1	15.90	0	0.00	15.85	1	6,613	0.02%
2021/08/27	2	15.70	4	15.70	15.70	-2	6,674	-0.03%
2021/08/26	0	15.50	0	0.00	15.45	0	6,670	0.00%
2021/08/25	8.1	15.48	43	15.50	15.55	-35	6,761	-0.52%
2021/08/24	0	0.00	4.1	15.45	15.50	-4.1	6,853	-0.06%
2021/08/23	44.1	15.15	4	15.15	15.15	40.1	6,982	0.57%
2021/08/20	10	14.95	0	0.00	14.95	10	7,200	0.14%
2021/08/19	11	14.94	0	0.00	15.00	11	7,318	0.15%
2021/08/18	4.1	14.89	6	15.17	15.35	-1.9	7,344	-0.03%
2021/08/17	4	14.88	0	0.00	14.75	4	7,374	0.05%
2021/08/16	14.7	14.77	0	0.00	14.75	14.7	7,425	0.20%
2021/08/13	16.1	15.34	34.2	15.35	15.25	-18.1	7,547	-0.24%
2021/08/12	9.1	15.55	0	0.00	15.60	9.1	7,632	0.12%
2021/08/11	30.9	15.72	2	15.70	15.65	28.9	7,764	0.37%
2021/08/10	11	16.05	0	0.00	15.95	11	7,977	0.14%
2021/08/09	0.1	16.20	18.2	16.23	16.20	-18.1	8,277	-0.22%
2021/08/06	0	0.00	20	15.80	15.90	-20	8,449	-0.24%
2021/08/05	10.2	15.90	7	15.95	15.85	3.2	8,802	0.04%
2021/08/04	1	15.75	0	0.00	15.95	1	9,585	0.01%
2021/08/03	50	15.80	1	15.75	15.75	49	10,126	0.48%
2021/08/02	1.1	15.90	0	0.00	15.90	1.1	10,576	0.01%
2021/07/30	36.5	16.09	5	16.06	16.00	31.5	10,694	0.29%
2021/07/29	39.2	17.18	45.1	17.16	17.20	-6	10,756	-0.06%
2021/07/28	10.1	16.93	60.1	16.92	17.05	-50	10,864	-0.46%
2021/07/27	27.4	17.35	10.1	17.25	17.20	17.3	11,249	0.15%
2021/07/26	22	17.65	27	17.60	17.50	-5	11,528	-0.04%
2021/07/23	15	17.63	13	17.69	17.70	2	12,031	0.02%
2021/07/22	25	17.48	15	17.44	17.45	10	12,240	0.08%
2021/07/21	32.2	17.46	3	17.47	17.40	29.2	12,592	0.23%
2021/07/20	11.5	17.48	103	17.55	17.45	-91.5	13,084	-0.70%	大賣/
2021/07/19	112	17.75	10	17.75	17.80	102	13,321	0.77%	大買/鉅額交易
2021/07/16	28.1	17.75	4.2	17.72	17.70	23.9	14,103	0.17%
2021/07/15	2	17.45	69.8	17.36	17.60	-67.8	14,383	-0.47%
2021/07/14	54	17.24	0	0.00	17.25	54	14,753	0.37%
2021/07/13	18	17.22	3	17.42	17.20	15	15,516	0.10%
2021/07/12	11	17.39	40	17.38	17.35	-29	15,851	-0.18%
2021/07/09	7	17.16	12	17.25	17.25	-5	16,041	-0.03%
2021/07/08	7.2	17.38	3	17.30	17.30	4.2	16,191	0.03%
2021/07/07	10.6	17.27	3.6	17.41	17.15	7	16,401	0.04%
2021/07/06	6	17.33	17.3	17.35	17.45	-11.3	16,643	-0.07%
2021/07/05	2	17.13	20	17.17	17.20	-18	16,652	-0.11%
2021/07/02	3.1	16.95	9	16.91	16.90	-5.9	16,708	-0.04%
2021/07/01	7.1	17.01	5	17.15	16.95	2	16,780	0.01%
2021/06/30	0.1	16.90	3	16.90	16.95	-3	16,878	-0.02%
2021/06/29	6.1	16.70	1	16.65	16.65	5.1	16,922	0.03%
2021/06/28	2	16.70	2	16.83	16.85	0	17,096	0.00%
2021/06/25	14	16.72	4	16.88	16.70	10	17,300	0.06%
2021/06/24	2	16.83	13	16.72	16.85	-11	17,433	-0.06%
2021/06/23	12	16.48	7	16.55	16.50	5	17,774	0.03%
2021/06/22	11	16.35	48.1	16.35	16.35	-37.1	18,269	-0.20%
2021/06/21	27.5	16.18	35	16.15	16.10	-7.5	18,332	-0.04%
2021/06/18	24.1	16.42	33	16.60	16.40	-8.9	18,345	-0.05%
2021/06/17	1.1	16.60	0	0.00	16.60	1.1	18,306	0.01%
2021/06/16	13	16.60	14	16.55	16.55	-1	18,454	-0.01%
2021/06/15	3	16.65	1	16.65	16.65	2	18,507	0.01%
2021/06/11	2	16.85	9.3	16.77	16.75	-7.3	18,488	-0.04%
2021/06/10	0.2	16.67	17.4	16.69	16.80	-17.2	18,535	-0.09%
2021/06/09	14.1	16.90	20.3	16.90	16.75	-6.2	18,714	-0.03%
2021/06/08	0.1	17.05	3	17.05	17.00	-2.9	18,820	-0.02%
2021/06/07	31.2	17.05	25.7	17.15	17.10	5.5	19,045	0.03%
2021/06/04	1.4	17.52	6.6	17.54	17.50	-5.2	18,928	-0.03%
2021/06/03	58.1	17.70	4	17.70	17.75	54.1	18,984	0.28%
2021/06/02	5.6	17.75	15.3	17.80	17.70	-9.7	19,069	-0.05%
2021/06/01	0.2	17.56	43	17.48	17.70	-42.8	18,996	-0.23%
2021/05/31	33.7	17.63	37.5	17.69	17.50	-3.9	18,961	-0.02%
2021/05/28	81	17.56	28	17.53	17.65	53	18,896	0.28%
2021/05/27	7.1	17.01	17	17.14	17.20	-9.9	18,879	-0.05%
2021/05/26	0	0.00	6	16.83	16.95	-6	18,956	-0.03%
2021/05/25	5	16.75	3.1	16.85	16.80	1.9	19,022	0.01%
2021/05/24	34	16.75	8.2	16.73	16.65	25.8	18,996	0.14%
2021/05/21	19	16.52	20.5	16.44	16.65	-1.5	18,932	-0.01%
2021/05/20	10.1	16.05	6.1	16.11	16.10	4	18,760	0.02%
2021/05/19	33	16.16	7	16.13	16.25	26	18,665	0.14%
2021/05/18	15.8	16.14	9	16.00	16.20	6.8	18,597	0.04%
2021/05/17	53.2	15.20	17.4	15.24	15.00	35.8	18,403	0.19%
2021/05/14	16.2	16.11	4.1	16.30	16.20	12.1	18,194	0.07%
2021/05/13	60	16.46	85	16.52	16.10	-25	17,976	-0.14%
2021/05/12	94	16.50	178.1	17.01	16.40	-84.1	17,636	-0.48%	大賣/
2021/05/11	73.8	18.15	21.2	17.88	17.95	52.6	16,906	0.31%
2021/05/10	16.1	18.47	60.2	18.43	18.55	-44.2	16,422	-0.27%
2021/05/07	2	18.35	2	18.45	18.60	0	15,989	0.00%
2021/05/06	6.4	18.62	4.1	18.70	18.45	2.3	15,900	0.01%
2021/05/05	2.6	18.40	18	18.48	18.45	-15.4	15,720	-0.10%
2021/05/04	52.3	18.03	44	17.80	18.05	8.3	15,494	0.05%
2021/05/03	95.1	19.30	44.3	19.27	18.95	50.9	14,976	0.34%
2021/04/29	61.3	19.01	54.8	18.98	19.30	6.5	14,545	0.04%
2021/04/28	81.6	18.50	23	18.50	18.45	58.6	14,027	0.42%
2021/04/27	5	18.79	11	18.91	18.75	-6	13,826	-0.04%
2021/04/26	229.7	18.79	47.1	18.84	18.95	182.6	13,475	1.36%	大買/鉅額交易
2021/04/23	79	18.41	15.3	18.57	18.40	63.7	13,019	0.49%
2021/04/22	106.7	18.75	50	18.83	18.50	56.7	12,820	0.44%	大買/
2021/04/21	32	18.25	154.1	18.05	18.45	-122.1	12,099	-1.01%	大賣/鉅額交易
2021/04/20	85	18.24	15	18.23	18.30	70	11,991	0.58%
2021/04/19	63	18.67	120	18.56	18.95	-57	11,847	-0.48%	大賣/
2021/04/16	12	17.08	44	17.31	17.70	-32	11,440	-0.28%
2021/04/15	12	16.78	14.4	16.70	16.80	-2.4	11,678	-0.02%
2021/04/14	14.3	16.25	3	16.23	16.45	11.3	12,089	0.09%
2021/04/13	52.3	16.73	13.2	16.76	16.35	39.1	12,530	0.31%
2021/04/12	11.2	16.44	52.6	16.37	16.55	-41.5	12,421	-0.33%
2021/04/09	3.3	16.00	20.8	16.00	16.05	-17.5	12,301	-0.14%
2021/04/08	9.1	16.03	8	16.04	16.05	1.1	12,582	0.01%
2021/04/07	27	15.99	14	15.88	15.95	13	13,102	0.10%
2021/04/06	52	15.87	26.3	15.90	15.85	25.7	13,097	0.20%
2021/04/01	5	15.55	30.2	15.56	15.65	-25.2	12,953	-0.19%
2021/03/31	15.3	15.45	15	15.47	15.60	0.3	12,884	0.00%
2021/03/30	25	15.37	30	15.37	15.45	-5	12,676	-0.04%
2021/03/29	12	15.16	16	15.21	15.20	-4	12,468	-0.03%
2021/03/26	32.3	15.12	26	15.11	15.10	6.3	12,538	0.05%
2021/03/25	135	15.29	118.2	15.37	15.40	16.8	12,267	0.14%	大買/大賣/
2021/03/24	22	14.85	11	14.86	14.85	11	11,840	0.09%
2021/03/23	4	14.55	1	14.70	14.70	3	11,769	0.03%
2021/03/22	1	14.80	0	0.00	14.85	1	11,719	0.01%
2021/03/19	17	14.79	10	14.78	14.80	7	11,743	0.06%
2021/03/18	1	14.70	23	14.62	14.70	-22	11,635	-0.19%
2021/03/16	26	14.45	10	14.50	14.45	16	11,789	0.14%
2021/03/15	1	14.40	0	0.00	14.50	1	11,914	0.01%
2021/03/12	3	14.35	5	14.38	14.40	-2	12,001	-0.02%
2021/03/11	4.3	14.34	14	14.34	14.30	-9.7	12,099	-0.08%
2021/03/10	72	14.26	16	14.26	14.20	56	12,004	0.47%
2021/03/09	0.4	14.20	2.3	14.32	14.25	-2	12,166	-0.02%
2021/03/08	13.2	14.20	6	14.33	14.20	7.2	12,121	0.06%
2021/03/05	1	14.00	0	0.00	14.10	1	12,101	0.01%
2021/03/04	18	14.08	1	14.00	14.15	17	12,235	0.14%
2021/03/03	0.3	14.05	108	14.01	14.15	-107.7	12,233	-0.88%	大賣/鉅額交易
2021/03/02	1	14.05	0	0.00	13.90	1	12,162	0.01%
2021/02/26	6	13.98	0	0.00	14.10	6	12,090	0.05%
2021/02/25	0	0.00	10.6	14.35	14.35	-10.6	11,958	-0.09%
2021/02/24	43	14.24	10	14.30	14.15	33	11,979	0.28%
2021/02/23	9	14.17	66	14.04	14.25	-57	12,040	-0.47%
2021/02/22	74	14.07	0	0.00	14.05	74	12,088	0.61%
2021/02/19	4	14.00	0	0.00	14.10	4	12,033	0.03%
2021/02/18	0	0.00	1	14.20	14.20	-1	12,008	-0.01%
2021/02/17	6.3	13.95	0.1	13.90	14.00	6.2	11,930	0.05%
2021/02/05	6.2	13.84	9	14.06	13.85	-2.8	11,820	-0.02%
2021/02/04	2	13.65	0	0.00	13.65	2	11,740	0.02%
2021/02/03	1.2	13.65	0	0.00	13.65	1.2	11,912	0.01%
2021/02/02	51	13.75	0	0.00	13.75	51	11,963	0.43%
2021/02/01	3.7	13.48	438.6	13.29	13.55	-434.9	11,995	-3.63%	大賣/鉅額交易
2021/01/29	10.1	13.48	0	0.00	13.40	10.1	11,922	0.08%
2021/01/28	4.3	13.53	4	13.50	13.55	0.3	11,840	0.00%
2021/01/27	80	13.87	2	13.80	13.75	78	11,748	0.66%
2021/01/26	350	13.90	0	0.00	13.80	350	11,710	2.99%	大買/鉅額交易
2021/01/25	2	13.75	200	13.80	13.80	-198	11,636	-1.70%	大賣/鉅額交易
2021/01/22	1	13.85	0	0.00	13.95	1	11,593	0.01%
2021/01/21	11.2	13.94	5	14.05	13.90	6.2	11,551	0.05%
2021/01/20	10	13.81	2	13.90	13.75	8	11,437	0.07%
2021/01/19	14	14.08	0	0.00	14.15	14	11,285	0.12%
2021/01/18	3	13.87	238	13.67	14.15	-235	11,226	-2.09%	大賣/鉅額交易
2021/01/15	39	14.06	0	0.00	13.95	39	11,118	0.35%
2021/01/14	17	14.10	1	14.20	14.15	16	10,973	0.15%
2021/01/13	31	14.30	6	14.25	14.40	25	10,826	0.23%
2021/01/12	41	14.27	33.1	14.31	14.05	7.9	10,566	0.07%
2021/01/11	35	14.76	49	15.13	14.75	-14	10,218	-0.14%
2021/01/08	34.5	15.14	95.2	14.90	15.20	-60.7	9,826	-0.62%
2021/01/07	32	15.17	51.5	14.80	15.15	-19.5	9,139	-0.21%
2021/01/06	32.4	14.25	20	14.40	14.20	12.4	8,507	0.15%
2021/01/05	61	13.92	1	13.90	13.90	60	7,848	0.76%
2021/01/04	65.4	13.62	2	13.85	13.95	63.4	7,708	0.82%
2020/12/31	170.6	13.70	7	13.66	13.55	163.6	7,479	2.19%	大買/鉅額交易
2020/12/30	239	13.50	45.1	14.05	14.10	193.9	7,039	2.75%	大買/鉅額交易
2020/12/29	0	0.00	21.5	13.40	13.35	-21.5	6,360	-0.34%
2020/12/28	1.2	13.19	0	0.00	13.30	1.2	6,271	0.02%
2020/12/25	1	13.05	9	12.98	13.05	-8	6,174	-0.13%
2020/12/24	3.4	12.90	3	13.00	13.00	0.4	6,143	0.01%
2020/12/23	1	12.80	12	12.90	12.85	-11	6,139	-0.18%
2020/12/22	10	13.01	101	13.18	12.80	-91	6,121	-1.49%	大賣/
2020/12/21	21.8	13.04	16.4	12.96	13.15	5.4	6,019	0.09%
2020/12/18	0	0.00	1	12.70	12.70	-1	5,895	-0.02%
2020/12/17	5	12.70	4	12.80	12.80	1	5,856	0.02%
2020/12/16	0	0.00	8	12.65	12.70	-8	5,906	-0.14%
2020/12/15	14.1	12.63	11.4	12.59	12.50	2.7	5,998	0.05%
2020/12/14	12.7	12.78	0	0.00	12.80	12.7	5,965	0.21%
2020/12/11	10.9	12.77	3	12.92	12.90	7.9	5,938	0.13%
2020/12/10	2	12.80	29	12.97	12.85	-27	6,029	-0.45%
2020/12/09	9.1	12.84	11	12.95	12.80	-1.9	5,909	-0.03%
2020/12/08	32.8	12.76	2	12.70	12.70	30.8	5,777	0.53%
2020/12/07	114	12.92	5.3	12.94	13.00	108.7	5,465	1.99%	大買/鉅額交易
2020/12/04	5	12.51	2	12.50	12.60	3	5,196	0.06%
2020/12/03	3	12.30	11.3	12.45	12.45	-8.3	5,046	-0.16%
2020/12/02	0	0.00	4.5	12.19	12.20	-4.5	4,923	-0.09%
2020/12/01	6	12.06	19.1	12.03	12.20	-13.1	4,875	-0.27%
2020/11/30	1.4	11.94	54	11.95	12.00	-52.6	4,808	-1.09%
2020/11/27	0.5	11.90	0	0.00	11.90	0.5	4,693	0.01%
2020/11/26	0.5	11.85	0	0.00	11.95	0.5	4,766	0.01%
2020/11/25	9.9	11.85	0	0.00	11.85	9.9	4,952	0.20%
2020/11/24	0.5	11.75	42	11.80	11.80	-41.5	4,849	-0.86%
2020/11/23	0	0.00	27	11.81	11.85	-27	4,791	-0.56%
2020/11/20	0.2	11.65	1	11.70	11.70	-0.8	4,659	-0.02%
2020/11/19	0	0.00	2	11.60	11.55	-2	4,556	-0.04%
2020/11/18	0	0.00	8	11.50	11.55	-8	4,477	-0.18%
2020/11/17	1	11.40	4	11.49	11.50	-3	4,525	-0.07%
2020/11/16	27	11.45	3	11.42	11.45	24	4,629	0.52%
2020/11/12	58	11.30	0	0.00	11.30	58	4,721	1.23%
2020/11/11	0	0.00	34.1	11.36	11.50	-34.1	4,734	-0.72%
2020/11/10	100	11.30	3	11.30	11.20	97	4,640	2.09%
2020/11/09	10	11.10	0	0.00	11.15	10	4,884	0.20%
2020/10/30	0	0.00	1	10.90	10.90	-1	6,218	-0.02%
2020/10/26	0	0.00	35	11.00	11.00	-35	6,932	-0.51%
2020/10/23	20	10.98	0	0.00	11.05	20	7,070	0.28%
2020/10/22	0	0.00	28	11.15	11.15	-28	7,335	-0.38%
2020/10/16	0	0.00	3	10.80	10.80	-3	8,088	-0.04%
2020/10/13	1	10.85	3	10.80	10.85	-2	8,352	-0.02%
2020/10/12	0	0.00	7	11.00	10.95	-7	8,407	-0.08%
2020/10/06	0	0.00	6	10.95	10.95	-6	8,750	-0.07%
2020/09/30	0	0.00	1	10.75	10.75	-1	9,580	-0.01%
2020/09/29	11	10.80	0	0.00	10.70	11	9,722	0.11%
2020/09/28	10	10.70	0	0.00	10.85	10	9,830	0.10%
2020/09/24	10	10.65	1	10.60	10.60	9	9,984	0.09%
2020/09/23	3	10.90	0	0.00	10.90	3	9,808	0.03%
2020/09/22	10	11.05	9	11.00	11.00	1	9,752	0.01%
2020/09/18	15	11.25	15	11.30	11.45	0	9,612	0.00%
2020/09/16	6	11.24	1	11.20	11.20	5	9,487	0.05%
2020/09/15	0	0.00	17	11.28	11.30	-17	9,497	-0.18%
2020/09/14	2	11.00	0	0.00	11.00	2	9,385	0.02%
2020/09/11	2	10.85	1	10.95	10.90	1	9,386	0.01%
2020/09/10	0	0.00	0.5	10.95	10.95	-0.5	9,350	-0.01%
2020/09/09	1	10.90	6	10.91	10.95	-5	9,385	-0.05%
2020/09/07	0	0.00	2.1	11.00	11.10	-2.1	9,421	-0.02%
2020/09/02	15	11.03	3	11.00	11.05	12	9,342	0.13%
2020/09/01	0	0.00	2	11.05	11.10	-2	9,365	-0.02%
2020/08/31	5	11.04	8	11.03	11.00	-3	9,247	-0.03%
2020/08/28	0	0.00	24	10.85	10.85	-24	9,039	-0.27%
2020/08/27	10	10.80	0	0.00	10.75	10	9,044	0.11%
2020/08/26	1	10.80	0	0.00	10.80	1	9,034	0.01%
2020/08/25	10	10.75	10	10.80	10.75	0	9,035	0.00%
2020/08/24	5	10.65	0	0.00	10.65	5	9,025	0.06%
2020/08/21	0.5	10.70	3	10.70	10.70	-2.5	8,987	-0.03%
2020/08/20	2	10.80	63	10.51	10.60	-61	8,927	-0.68%
2020/08/19	6	10.83	20	10.90	10.85	-14	8,802	-0.16%
2020/08/18	9	10.81	0	0.00	10.85	9	8,734	0.10%
2020/08/17	12	10.71	25	10.75	10.75	-13	8,713	-0.15%
2020/08/14	18	10.86	0	0.00	10.85	18	8,622	0.21%
2020/08/13	26	10.97	10	10.95	10.90	16	8,510	0.19%
2020/08/12	32	11.75	1	11.70	11.80	31	8,192	0.38%
2020/08/11	19	11.81	1	11.80	11.80	18	7,939	0.23%
2020/08/10	12	11.92	23	11.87	11.85	-11	7,715	-0.14%
2020/08/07	7	11.74	15	11.80	11.75	-8	7,414	-0.11%
2020/08/06	5	11.80	5	11.90	11.75	0	7,151	0.00%
2020/08/05	2	11.75	23	11.82	11.80	-21	6,955	-0.30%
2020/08/04	1	11.70	28	11.70	11.70	-27	6,782	-0.40%
2020/08/03	36	11.71	0	0.00	11.65	36	6,754	0.53%
2020/07/31	17	11.90	9	11.82	11.90	8	6,653	0.12%
2020/07/30	32	11.91	12	11.90	12.00	20	6,447	0.31%
2020/07/29	19	11.65	25	11.65	11.60	-6	6,059	-0.10%
2020/07/28	30	11.50	10	11.50	11.35	20	5,953	0.34%
2020/07/27	355	11.99	365	11.66	11.60	-10	5,733	-0.17%	大買/大賣/
2020/07/24	1	11.55	10	11.50	11.40	-9	5,291	-0.17%
2020/07/23	7	11.74	0	0.00	11.60	7	5,176	0.14%
2020/07/22	3	11.77	0	0.00	11.75	3	5,104	0.06%
2020/07/21	3.2	11.63	6	11.70	11.70	-2.8	4,920	-0.06%
2020/07/20	2	11.35	0	0.00	11.35	2	4,755	0.04%
2020/07/17	0.8	11.40	0	0.00	11.40	0.8	4,734	0.02%
2020/07/16	15	11.50	0	0.00	11.50	15	4,659	0.32%
2020/07/15	3	11.38	13	11.41	11.40	-10	4,603	-0.22%
2020/07/14	63.2	11.55	23	11.46	11.45	40.2	4,565	0.88%
2020/07/13	25	11.55	135.4	11.56	11.70	-110.4	4,457	-2.48%	大賣/鉅額交易
2020/07/10	22.8	11.60	108	11.81	11.70	-85.2	4,318	-1.97%	大賣/
2020/07/09	123	11.54	37	11.56	11.60	86	3,928	2.19%	大買/
2020/07/08	10.4	11.00	0	0.00	11.15	10.4	3,510	0.30%
2020/07/07	0	0.00	7.3	10.97	11.00	-7.3	3,400	-0.21%
2020/07/06	55.4	10.85	0	0.00	10.90	55.4	3,321	1.67%
2020/07/02	0	0.00	1	10.45	10.50	-1	3,157	-0.03%
2020/06/30	1	10.40	0	0.00	10.35	1	3,183	0.03%
2020/06/29	10	10.35	0	0.00	10.35	10	3,215	0.31%
2020/06/23	0	0.00	50	10.40	10.45	-50	3,280	-1.52%
2020/06/22	0	0.00	6	10.35	10.40	-6	3,192	-0.19%
2020/06/17	0	0.00	6	10.18	10.30	-6	3,020	-0.20%
2020/06/16	25	10.09	11	10.10	10.10	14	3,042	0.46%
2020/06/15	7	10.05	2	10.05	10.00	5	3,059	0.16%
2020/06/12	12	10.05	1	10.10	10.10	11	3,039	0.36%
2020/06/11	5	10.40	21	10.40	10.15	-16	3,002	-0.53%
2020/06/10	3	10.45	3	10.45	10.45	0	2,991	0.00%
2020/06/09	3	10.38	0	0.00	10.35	3	3,033	0.10%
2020/06/08	20	10.35	0	0.00	10.40	20	3,039	0.66%
2020/06/05	0	0.00	1	10.25	10.20	-1	2,976	-0.03%
2020/06/03	30	10.20	0	0.00	10.20	30	3,029	0.99%
2020/06/02	0	0.00	20	10.05	10.10	-20	2,983	-0.67%
2020/06/01	23	10.00	1	10.00	10.00	22	2,962	0.74%
2020/05/29	2	9.91	0	0.00	9.97	2	2,921	0.07%
2020/05/27	5	9.97	0.4	9.94	9.94	4.6	2,931	0.16%
2020/05/26	0	0.00	10	9.95	9.94	-10	2,940	-0.34%
2020/05/25	2	9.80	0	0.00	9.86	2	2,925	0.07%
2020/05/22	6	9.89	0	0.00	9.82	6	2,939	0.20%
2020/05/20	2	9.93	1	9.94	9.95	1	2,909	0.03%
2020/05/15	10	9.93	3	9.99	9.96	7	2,865	0.24%
2020/05/14	2	9.93	4	9.93	9.93	-2	2,841	-0.07%
2020/05/13	0	0.00	1	10.05	9.99	-1	2,829	-0.04%
2020/05/12	16	9.96	14	9.98	10.00	2	2,831	0.07%
2020/05/11	25	9.99	0	0.00	10.05	25	2,824	0.89%
2020/05/08	10	9.88	17	9.87	9.84	-7	2,795	-0.25%
2020/05/07	10	9.75	6	9.74	9.77	4	2,784	0.14%
2020/05/06	2	9.68	0	0.00	9.65	2	2,785	0.07%
2020/05/05	0	0.00	1	9.67	9.68	-1	2,798	-0.04%
2020/05/04	6	9.65	1	9.64	9.66	5	2,801	0.18%
2020/04/30	13	9.68	22	9.80	9.82	-9	2,775	-0.32%
2020/04/29	2	9.59	17	9.61	9.62	-15	2,768	-0.54%
2020/04/28	13	9.45	0	0.00	9.46	13	2,767	0.47%
2020/04/27	0	0.00	16	9.40	9.45	-16	2,842	-0.56%
2020/04/24	3	9.27	0	0.00	9.31	3	2,830	0.11%
2020/04/21	15	9.26	0	0.00	9.16	15	2,817	0.53%
2020/04/20	10	9.42	3	9.47	9.40	7	2,803	0.25%
2020/04/17	3	9.57	0	0.00	9.47	3	2,797	0.11%
2020/04/16	2	9.49	0	0.00	9.46	2	2,769	0.07%
2020/04/15	0	0.00	18	9.56	9.58	-18	2,749	-0.65%
2020/04/13	1	9.36	21	9.41	9.37	-20	2,722	-0.73%
2020/04/10	0	0.00	37	9.35	9.36	-37	2,752	-1.34%
2020/04/09	27	9.36	1	9.36	9.34	26	2,787	0.93%
2020/04/08	20	9.40	0	0.00	9.49	20	2,956	0.68%
2020/04/06	14	9.26	5.4	9.28	9.29	8.6	4,038	0.21%
2020/04/01	1	9.30	10	9.30	9.33	-9	4,047	-0.22%
2020/03/31	25	9.34	6	9.31	9.38	19	4,072	0.47%
2020/03/30	25	9.20	22	9.08	9.21	3	4,065	0.07%
2020/03/27	10	9.11	46	9.17	9.19	-36	4,072	-0.88%
2020/03/26	0	0.00	3	8.52	8.56	-3	4,039	-0.07%
2020/03/23	4	8.14	0.1	8.14	8.14	3.9	4,450	0.09%
2020/03/20	5	8.19	12	8.33	8.50	-7	4,639	-0.15%
2020/03/19	5.1	8.09	1.2	7.80	7.83	3.9	4,632	0.08%
2020/03/18	2	8.35	0	0.00	8.30	2	4,612	0.04%
2020/03/17	20	8.33	0	0.00	8.35	20	4,634	0.43%
2020/03/16	12	8.57	2	8.62	8.52	10	4,672	0.21%
2020/03/13	14.1	8.47	0	0.00	8.70	14.1	4,672	0.30%
2020/03/12	7	9.10	0	0.00	9.10	7	4,666	0.15%
2020/03/10	1	9.55	8	9.53	9.53	-7	4,756	-0.15%
2020/03/09	21	9.71	0	0.00	9.64	21	4,800	0.44%
2020/03/06	14	9.92	0	0.00	9.89	14	4,786	0.29%
2020/03/03	1	9.97	0	0.00	9.92	1	5,023	0.02%
2020/03/02	11	9.79	0	0.00	9.81	11	5,117	0.21%
2020/02/27	3	9.80	5	9.82	9.85	-2	5,237	-0.04%
2020/02/25	3	9.89	0	0.00	9.89	3	5,512	0.05%
2020/02/24	5	9.94	0	0.00	9.95	5	5,587	0.09%
2020/02/21	10	10.00	0	0.00	10.00	10	5,694	0.18%
2020/02/19	0.1	10.00	4	10.10	10.10	-3.9	6,064	-0.06%
2020/02/18	0.1	10.05	0	0.00	10.05	0.1	6,175	0.00%
2020/02/17	4	10.00	0	0.00	10.00	4	6,260	0.06%
2020/02/11	0	0.00	3	10.10	10.10	-3	6,769	-0.04%
2020/02/10	3	9.99	0	0.00	10.05	3	6,818	0.04%
2020/02/04	1	10.10	2	10.20	10.20	-1	6,995	-0.01%
2020/02/03	8	10.04	0	0.00	10.10	8	7,021	0.11%
2020/01/30	15	10.18	10	10.15	10.15	5	6,969	0.07%
2020/01/20	0	0.00	6	10.70	10.65	-6	6,897	-0.09%
2020/01/07	0	0.00	7	10.36	10.45	-7	7,196	-0.10%
2020/01/03	5	10.65	0	0.00	10.60	5	7,219	0.07%
2020/01/02	3	10.85	59	10.87	10.75	-56	7,258	-0.77%
2019/12/31	48	11.00	66	11.13	11.25	-18	6,988	-0.26%
2019/12/30	17	10.82	67	10.85	10.90	-50	6,052	-0.83%
2019/12/27	5	10.70	11	10.78	10.80	-6	5,857	-0.10%
2019/12/26	0	0.00	20	10.70	10.70	-20	5,789	-0.35%
2019/12/25	20	10.70	15	10.70	10.70	5	5,749	0.09%
2019/12/23	20	10.70	8	10.75	10.75	12	5,729	0.21%
2019/12/20	3	10.65	9	10.90	10.65	-6	5,698	-0.11%
2019/12/19	0	0.00	30	10.87	10.90	-30	5,572	-0.54%
2019/12/18	15	10.85	5	10.75	10.85	10	5,472	0.18%
2019/12/17	20	10.70	15	10.70	10.70	5	5,344	0.09%
2019/12/16	0	0.00	6	10.60	10.55	-6	5,157	-0.12%
2019/12/13	18	10.55	10	10.55	10.55	8	5,164	0.15%
2019/12/12	6	10.50	0	0.00	10.60	6	5,123	0.12%
2019/12/11	29	10.50	0	0.00	10.60	29	5,079	0.57%
2019/12/10	0.6	10.40	10	10.50	10.50	-9.4	5,055	-0.19%
2019/12/09	8	10.35	5	10.45	10.45	3	5,042	0.06%
2019/12/06	13	10.41	0	0.00	10.35	13	4,970	0.26%
2019/12/05	0	0.00	2	10.45	10.50	-2	4,922	-0.04%
2019/12/04	10	10.45	25	10.50	10.50	-15	4,903	-0.31%
2019/12/02	15	10.45	35	10.54	10.55	-20	4,829	-0.41%
2019/11/29	26	10.46	55	10.50	10.60	-29	4,779	-0.61%
2019/11/28	0	0.00	5	10.45	10.45	-5	4,701	-0.11%
2019/11/27	13	10.41	2	10.50	10.40	11	4,734	0.23%
2019/11/26	18	10.47	15	10.58	10.45	3	4,629	0.06%
2019/11/25	12	10.55	7	10.55	10.60	5	4,508	0.11%
2019/11/22	0	0.00	6	10.42	10.45	-6	4,376	-0.14%
2019/11/21	0	0.00	40	10.19	10.25	-40	4,279	-0.93%
2019/11/20	0	0.00	20	10.15	10.25	-20	4,210	-0.48%
2019/11/19	0	0.00	46	9.97	10.10	-46	4,127	-1.11%
2019/11/18	20	9.86	15	9.89	9.92	5	3,930	0.13%
2019/11/15	55	9.81	4	9.80	9.81	51	3,754	1.36%
2019/11/14	30	9.80	0	0.00	9.76	30	3,649	0.82%
2019/11/13	45	9.80	0	0.00	9.81	45	3,575	1.26%
2019/11/12	15	9.81	82	9.81	9.80	-67	3,658	-1.83%
2019/11/11	0	0.00	2	9.62	9.54	-2	3,420	-0.06%
2019/11/08	3	9.63	1	9.65	9.63	2	3,410	0.06%
2019/11/06	60	9.61	13	9.50	9.55	47	3,762	1.25%
2019/11/05	4	9.41	7	9.43	9.42	-3	3,665	-0.08%
2019/11/04	10	9.38	8	9.34	9.39	2	3,684	0.05%
2019/10/31	2	9.22	0	0.00	9.20	2	3,658	0.05%
2019/10/30	0	0.00	3	9.19	9.21	-3	3,672	-0.08%
2019/10/29	4	9.23	0	0.00	9.20	4	3,690	0.11%
2019/10/25	0	0.00	6	9.25	9.23	-6	3,655	-0.16%
2019/10/24	0	0.00	6	9.19	9.23	-6	3,640	-0.16%
2019/10/23	0.7	9.12	12	9.13	9.13	-11.4	3,631	-0.31%
2019/10/22	0	0.00	6	9.18	9.18	-6	3,623	-0.17%
2019/10/21	0	0.00	6	9.15	9.16	-6	3,632	-0.17%
2019/10/18	0	0.00	23	9.18	9.15	-23	3,604	-0.64%
2019/10/17	0	0.00	12	9.09	9.11	-12	3,425	-0.35%
2019/10/16	0	0.00	5	9.05	9.06	-5	3,376	-0.15%
2019/10/09	0	0.00	5	9.00	8.99	-5	3,266	-0.15%
2019/10/08	0	0.00	65	9.00	9.01	-65	3,254	-2.00%
2019/10/04	0.1	8.86	0	0.00	8.89	0.1	3,190	0.00%
2019/10/03	0	0.00	7	8.86	8.89	-7	3,206	-0.22%
2019/10/02	0	0.00	3	8.84	8.86	-3	3,213	-0.09%
2019/10/01	3	8.84	0	0.00	8.85	3	3,226	0.09%
2019/09/27	17	8.81	0	0.00	8.81	17	3,226	0.53%
2019/09/26	30	8.87	0	0.00	8.86	30	3,214	0.93%
2019/09/25	23.1	8.91	0	0.00	8.92	23.1	3,192	0.72%
2019/09/23	1	9.00	0	0.00	9.03	1	3,155	0.03%
2019/09/19	1	9.00	4	8.99	9.00	-3	3,093	-0.10%
2019/09/18	19	8.93	6	8.98	8.97	13	3,091	0.42%
2019/09/16	0	0.00	16	9.04	9.05	-16	3,075	-0.52%
2019/09/12	24	9.01	0	0.00	9.03	24	3,083	0.78%
2019/09/11	14	9.02	0	0.00	9.02	14	3,070	0.46%
2019/09/10	0	0.00	10	9.05	9.04	-10	3,057	-0.33%
2019/09/09	0	0.00	21	8.99	9.01	-21	3,036	-0.69%
2019/09/06	5	8.90	5	8.88	8.90	0	2,987	0.00%
2019/09/05	2.2	8.85	10	8.89	8.86	-7.9	2,947	-0.27%
2019/09/04	0.1	8.85	0	0.00	8.85	0.1	2,955	0.00%
2019/09/03	5	8.77	3	8.78	8.77	2	2,962	0.07%
2019/09/02	27.1	8.75	0	0.00	8.76	27.1	2,932	0.92%
2019/08/30	49	8.75	0	0.00	8.75	49	2,914	1.68%
2019/08/29	0.1	8.75	0	0.00	8.75	0.1	2,854	0.00%
2019/08/27	7	8.72	0	0.00	8.72	7	2,830	0.25%
2019/08/26	5	8.79	2	8.79	8.85	3	2,828	0.11%
2019/08/23	5	8.90	0	0.00	8.88	5	2,778	0.18%
2019/08/22	2	8.91	0	0.00	8.95	2	2,753	0.07%
2019/08/21	0	0.00	5	8.88	8.88	-5	2,717	-0.18%
2019/08/20	11	8.92	0	0.00	8.90	11	2,729	0.40%
2019/08/19	0	0.00	6	8.95	8.95	-6	2,723	-0.22%
2019/08/15	34	8.78	32	8.84	8.82	2	2,734	0.07%
2019/08/13	0.1	8.94	0	0.00	8.96	0.1	2,574	0.01%
2019/08/12	13.1	9.01	0	0.00	9.04	13.1	2,504	0.52%
2019/08/08	11	9.24	0	0.00	9.35	11	2,029	0.54%
2019/08/02	0	0.00	21	9.32	9.35	-21	1,964	-1.07%
2019/08/01	0	0.00	4.5	9.47	9.43	-4.5	1,977	-0.23%
2019/07/30	22	9.54	3	9.55	9.53	19	2,081	0.91%
2019/07/29	21	9.57	6	9.57	9.57	15	2,127	0.71%
2019/07/25	1	9.57	5	9.56	9.56	-4	2,199	-0.18%
2019/07/24	0	0.00	6	9.55	9.55	-6	2,201	-0.27%
2019/07/23	4.5	9.56	0	0.00	9.55	4.5	2,207	0.20%
2019/07/17	0	0.00	6	9.54	9.55	-6	2,210	-0.27%
2019/07/15	0	0.00	10	9.51	9.50	-10	2,141	-0.47%
2019/07/11	0	0.00	10	9.51	9.50	-10	2,183	-0.46%
2019/07/09	4	9.47	0	0.00	9.47	4	2,181	0.18%
2019/07/08	0	0.00	10	9.51	9.45	-10	2,167	-0.46%
2019/07/01	14	9.48	11	9.48	9.49	3	2,427	0.12%
2019/06/28	0	0.00	10	9.47	9.48	-10	2,449	-0.41%
2019/06/26	4	9.45	5	9.47	9.44	-1	2,514	-0.04%
2019/06/25	0	0.00	2	9.47	9.43	-2	2,575	-0.08%
2019/06/24	0	0.00	14	9.44	9.46	-14	2,623	-0.53%
2019/06/21	0	0.00	30	9.42	9.39	-30	2,701	-1.11%
2019/06/20	0	0.00	30	9.40	9.43	-30	2,728	-1.10%
2019/06/19	2	9.30	0	0.00	9.34	2	2,758	0.07%
2019/06/18	3	9.30	0	0.00	9.29	3	2,906	0.10%
2019/06/12	10	9.29	3	9.30	9.27	7	3,394	0.21%
2019/06/11	3	9.32	0	0.00	9.30	3	3,546	0.08%
2019/06/06	23	9.30	0	0.00	9.31	23	3,609	0.64%
2019/06/04	3	9.23	3	9.27	9.24	0	3,749	0.00%
2019/06/03	2	9.25	0	0.00	9.24	2	3,806	0.05%
2019/05/31	25	9.25	1	9.28	9.25	24	3,791	0.63%
2019/05/30	1	9.23	0	0.00	9.24	1	3,786	0.03%
2019/05/28	1	9.24	4	9.27	9.24	-3	3,853	-0.08%
2019/05/27	4	9.23	0	0.00	9.26	4	3,862	0.10%
2019/05/23	2	9.24	9	9.23	9.19	-7	3,936	-0.18%
2019/05/22	0	0.00	3	9.25	9.22	-3	3,960	-0.08%
2019/05/20	3	9.15	0	0.00	9.13	3	3,994	0.08%
2019/05/17	12	9.17	0	0.00	9.14	12	4,021	0.30%
2019/05/14	6	9.19	0	0.00	9.20	6	4,048	0.15%
2019/05/13	6	9.26	4	9.31	9.29	2	4,006	0.05%
2019/05/10	0	0.00	2	9.38	9.33	-2	3,990	-0.05%
2019/05/09	12	9.27	10	9.33	9.35	2	3,975	0.05%
2019/05/08	5	9.26	0	0.00	9.36	5	3,947	0.13%
2019/05/07	0	0.00	10	9.28	9.28	-10	3,794	-0.26%
2019/05/06	19	9.28	2	9.39	9.27	17	3,777	0.45%
2019/05/03	0	0.00	3	9.41	9.41	-3	3,728	-0.08%
2019/05/02	6	9.34	4	9.40	9.41	2	3,691	0.05%
2019/04/30	2	9.30	0	0.00	9.30	2	3,635	0.06%
2019/04/29	13	9.31	0	0.00	9.30	13	3,608	0.36%
2019/04/26	9	9.34	2	9.34	9.31	7	3,588	0.20%
2019/04/24	4	9.35	0	0.00	9.35	4	3,610	0.11%
2019/04/22	2	9.38	0	0.00	9.37	2	3,573	0.06%
2019/04/18	15	9.35	20	9.35	9.33	-5	3,574	-0.14%
2019/04/17	0	0.00	5	9.44	9.41	-5	3,559	-0.14%
2019/04/16	0	0.00	2	9.41	9.38	-2	3,545	-0.06%
2019/04/15	0	0.00	2	9.43	9.43	-2	3,515	-0.06%
2019/04/12	0	9.40	0	0.00	9.40	0	3,512	0.00%
2019/04/11	9	9.45	0	0.00	9.42	9	3,496	0.26%
2019/04/10	30	9.45	0	0.00	9.45	30	3,485	0.86%
2019/04/09	2	9.49	0	0.00	9.49	2	3,464	0.06%
2019/04/03	8	9.33	2	9.38	9.42	6	3,225	0.19%
2019/04/02	6	9.42	0	0.00	9.43	6	3,160	0.19%
2019/04/01	6	9.61	0	0.00	9.45	6	3,119	0.19%
2019/03/29	0	0.00	2	9.63	9.60	-2	3,039	-0.07%
2019/03/28	0.9	9.61	0	0.00	9.65	0.9	3,046	0.03%
2019/03/26	3	9.52	3	9.58	9.58	0	2,972	0.00%
2019/03/25	4	9.46	0	0.00	9.47	4	2,888	0.14%
2019/03/22	0	0.00	7	9.66	9.66	-7	2,805	-0.25%
2019/03/21	9	9.68	13	9.67	9.65	-4	2,741	-0.15%
2019/03/19	3	9.71	5	9.72	9.70	-2	2,431	-0.08%
2019/03/15	2	9.62	14	9.67	9.68	-12	2,211	-0.54%
2019/03/14	5	9.62	0	0.00	9.60	5	2,066	0.24%
2019/03/13	0	0.00	2	9.57	9.60	-2	1,925	-0.10%
2019/03/12	7	9.62	2	9.73	9.56	5	1,902	0.26%
2019/03/11	15	9.65	10	9.64	9.69	5	1,830	0.27%
2019/03/08	0	0.00	25	9.45	9.47	-25	1,797	-1.39%
2019/03/07	5	9.31	36	9.36	9.36	-31	1,700	-1.82%
2019/03/06	3	9.26	10	9.28	9.29	-7	1,651	-0.42%
2019/03/05	0	0.00	10	9.29	9.26	-10	1,653	-0.60%
2019/02/27	0	0.00	5	9.26	9.26	-5	1,592	-0.31%
2019/02/25	0	0.00	14.4	9.22	9.24	-14.4	1,546	-0.93%
2019/02/22	0	0.00	10	9.17	9.19	-10	1,477	-0.68%
2019/02/21	24	9.15	0	0.00	9.15	24	1,444	1.66%
2019/02/20	2	9.19	0	0.00	9.20	2	1,401	0.14%
2019/02/19	2	9.18	3	9.18	9.20	-1	1,376	-0.07%
2019/02/18	0	0.00	18	9.21	9.19	-18	1,369	-1.31%
2019/02/15	4	9.15	3	9.17	9.16	1	1,337	0.07%
2019/02/14	3	9.20	5	9.20	9.16	-2	1,331	-0.15%
2019/02/13	1	9.18	5	9.16	9.17	-4	1,329	-0.30%
2019/02/12	8	9.12	0	0.00	9.14	8	1,317	0.61%
2019/02/11	20	9.12	0	0.00	9.13	20	1,341	1.49%
2019/01/29	0	0.00	11	9.14	9.16	-11	1,352	-0.81%
2019/01/28	2	9.16	8	9.15	9.16	-6	1,337	-0.45%
2019/01/25	3	9.15	5	9.15	9.16	-2	1,332	-0.15%
2019/01/24	3	9.13	10	9.14	9.13	-7	1,325	-0.53%
2019/01/23	0	0.00	17	9.13	9.13	-17	1,357	-1.25%
2019/01/22	0	0.00	2	9.11	9.14	-2	1,412	-0.14%
2019/01/21	6	9.11	22	9.12	9.12	-16	1,424	-1.12%
2019/01/18	3	9.07	10	9.08	9.07	-7	1,451	-0.48%
2019/01/17	3	9.00	8	9.03	9.07	-5	1,469	-0.34%
2019/01/16	5	8.98	3	9.02	8.98	2	1,463	0.14%
2019/01/15	6	8.99	6	9.02	9.02	0	1,497	0.00%
2019/01/14	17	8.96	3	9.00	9.00	14	1,512	0.93%
2019/01/11	0	0.00	4	9.06	9.05	-4	1,619	-0.25%
2019/01/10	1	9.05	10	9.12	9.05	-9	1,642	-0.55%
2019/01/09	4	8.99	20	9.12	9.14	-16	1,672	-0.96%
2019/01/08	30	8.98	4	8.99	8.97	26	1,675	1.55%
2019/01/07	2	8.96	5	8.96	8.96	-3	1,703	-0.18%
2019/01/04	3	8.89	0	0.00	8.89	3	1,778	0.17%
2019/01/03	2	8.90	4	8.97	8.96	-2	1,882	-0.11%
2019/01/02	0.9	8.90	0	0.00	8.90	0.9	1,947	0.05%
2018/12/28	2	8.90	4	8.95	8.95	-2	1,956	-0.10%
2018/12/26	12	8.88	10	8.88	8.88	2	2,012	0.10%
2018/12/22	1	8.89	0	0.00	8.90	1	2,080	0.05%
2018/12/21	2	8.91	10	8.90	8.89	-8	2,121	-0.38%
2018/12/20	7	8.95	5	9.00	8.94	2	2,101	0.10%
2018/12/19	0	0.00	10	9.00	8.98	-10	2,107	-0.47%
2018/12/18	8	9.03	7	9.05	9.02	1	2,055	0.05%
2018/12/17	10	9.09	0	0.00	9.10	10	2,073	0.48%
2018/12/14	1	9.12	3	9.14	9.13	-2	2,071	-0.10%
2018/12/13	3	9.16	0	0.00	9.12	3	2,096	0.14%
2018/12/12	3	9.14	3	9.18	9.18	0	2,101	0.00%
2018/12/06	40	9.12	0	0.00	9.08	40	2,167	1.85%
2018/12/05	9	9.22	6	9.31	9.21	3	2,142	0.14%
2018/12/04	2	9.38	7	9.47	9.38	-5	2,178	-0.23%
2018/12/03	3	9.41	18	9.45	9.44	-15	2,217	-0.68%
2018/11/30	3	9.24	4	9.36	9.39	-1	2,204	-0.05%
2018/11/29	3	9.22	13	9.25	9.24	-10	2,249	-0.44%
2018/11/28	10	9.16	4	9.20	9.20	6	2,241	0.27%
2018/11/27	0	0.00	9	9.17	9.18	-9	2,257	-0.40%
2018/11/23	17	9.11	0	0.00	9.11	17	2,333	0.73%
2018/11/19	0	0.00	12	9.33	9.35	-12	2,492	-0.48%
2018/11/16	6	9.22	5	9.30	9.30	1	2,636	0.04%
2018/11/15	0	0.00	6	9.22	9.23	-6	2,682	-0.22%
2018/11/14	0	0.00	63	9.11	9.15	-63	2,717	-2.32%
2018/11/13	1	9.15	0	0.00	9.15	1	2,732	0.04%
2018/11/08	12	9.38	0	0.00	9.36	12	2,771	0.43%
2018/11/07	7	9.32	5	9.38	9.38	2	2,755	0.07%
2018/11/06	10	9.27	17	9.30	9.30	-7	2,828	-0.25%
2018/11/05	0	0.00	3	9.25	9.25	-3	2,878	-0.10%
2018/11/02	3	9.18	5	9.25	9.20	-2	2,919	-0.07%
2018/10/31	14	9.20	12	9.23	9.24	2	3,043	0.07%
2018/10/30	5	9.12	5	9.15	9.15	0	3,027	0.00%
2018/10/29	1	9.14	0	0.00	9.16	1	3,044	0.03%
2018/10/26	3	9.07	3	9.08	9.27	0	3,111	0.00%
2018/10/25	3	9.01	3	9.07	9.07	0	3,097	0.00%
2018/10/24	3	9.05	3	9.15	9.18	0	3,151	0.00%
2018/10/22	4	9.18	0	0.00	9.18	4	3,153	0.13%
2018/10/19	3	9.11	3	9.15	9.27	0	3,172	0.00%
2018/10/17	5	9.38	0	0.00	9.33	5	3,060	0.16%
2018/10/16	1	9.30	3	9.31	9.39	-2	3,021	-0.07%
2018/10/15	6	9.33	3	9.38	9.31	3	2,993	0.10%
2018/10/12	11	9.25	6	9.29	9.40	5	2,965	0.17%
2018/10/11	4	9.37	0	0.00	9.37	4	2,898	0.14%
2018/10/09	2	9.97	0.6	10.00	9.98	1.4	2,790	0.05%
2018/10/08	0	0.00	0.4	10.10	10.05	-0.4	2,728	-0.01%
2018/10/05	5	10.10	0	0.00	10.05	5	2,723	0.18%
2018/10/04	5	10.15	1	10.15	10.15	4	2,680	0.15%
2018/10/03	35	10.20	0	0.00	10.20	35	2,685	1.30%
2018/10/02	25	10.26	3	10.30	10.25	22	2,684	0.82%
2018/10/01	25	10.30	0	0.00	10.35	25	2,662	0.94%
2018/09/28	34	10.30	3	10.35	10.30	31	2,673	1.16%
2018/09/27	8	10.32	0	0.00	10.35	8	2,771	0.29%
2018/09/26	8	10.30	8	10.35	10.30	0	2,770	0.00%
2018/09/21	13	10.30	23	10.31	10.40	-10	2,939	-0.34%
2018/09/20	0	0.00	15	10.28	10.30	-15	2,903	-0.52%
2018/09/18	0	0.00	5	10.30	10.25	-5	2,887	-0.17%
2018/09/17	0.6	10.30	0	0.00	10.30	0.6	2,909	0.02%
2018/09/14	0	0.00	10	10.35	10.35	-10	2,930	-0.34%
2018/09/13	3	10.20	3	10.25	10.30	0	2,905	0.00%
2018/09/11	6	10.19	0	0.00	10.20	6	2,921	0.21%
2018/09/10	40	10.23	0	0.00	10.20	40	2,950	1.36%
2018/09/07	18	10.29	3.7	10.30	10.30	14.3	3,002	0.47%
2018/09/06	0	0.00	5	10.45	10.40	-5	3,046	-0.16%
2018/09/05	2	10.40	0	0.00	10.45	2	3,052	0.07%
2018/08/30	3	10.43	0	0.00	10.35	3	3,145	0.10%
2018/08/28	2	10.45	0	0.00	10.45	2	3,282	0.06%
2018/08/27	1	10.35	0	0.00	10.45	1	3,284	0.03%
2018/08/24	1.2	10.40	49	10.37	10.35	-47.8	3,284	-1.46%
2018/08/23	9	11.25	26	11.25	11.25	-17	3,209	-0.53%
2018/08/22	26	11.21	0	0.00	11.25	26	3,107	0.84%
2018/08/16	15	11.10	0	0.00	11.15	15	3,093	0.48%
2018/08/15	0	0.00	10	11.20	11.15	-10	3,060	-0.33%
2018/08/14	22	11.15	0	0.00	11.20	22	3,076	0.72%
2018/08/10	4	11.30	10	11.40	11.40	-6	3,062	-0.20%
2018/08/09	5	11.30	0	0.00	11.30	5	3,007	0.17%
2018/08/08	0	0.00	10	11.30	11.30	-10	2,981	-0.34%
2018/08/07	10	11.18	0	0.00	11.25	10	2,946	0.34%
2018/08/06	0	0.00	5	11.35	11.25	-5	2,939	-0.17%
2018/08/03	0	0.00	5	11.30	11.35	-5	2,925	-0.17%
2018/08/02	0	0.00	3	11.20	11.20	-3	2,872	-0.10%
2018/07/31	0	0.00	7	11.25	11.25	-7	2,797	-0.25%
2018/07/30	0	0.00	7	11.10	11.15	-7	2,731	-0.26%
2018/07/27	3	11.00	0	0.00	11.00	3	2,706	0.11%
2018/07/26	4	11.00	0	0.00	11.00	4	2,677	0.15%
2018/07/25	5	10.95	0	0.00	10.95	5	2,665	0.19%
2018/07/24	10	10.95	0	0.00	10.95	10	2,696	0.37%
2018/07/13	0	0.00	10	10.98	11.05	-10	2,892	-0.35%
2018/07/12	0	0.00	15	10.95	10.95	-15	2,917	-0.51%
2018/07/06	11	10.75	0	0.00	10.75	11	2,967	0.37%
2018/07/05	7	10.74	0	0.00	10.75	7	2,992	0.23%
2018/07/04	10.1	10.95	0	0.00	10.95	10.1	2,895	0.35%
2018/07/03	5.1	11.10	0	0.00	11.00	5.1	2,923	0.17%
2018/07/02	5	11.20	0	0.00	11.20	5	2,767	0.18%
2018/06/28	10.1	11.20	0	0.00	11.20	10.1	2,777	0.36%
2018/06/27	8	11.25	0	0.00	11.25	8	2,795	0.29%
2018/06/26	5	11.20	5	11.30	11.30	0	2,802	0.00%
2018/06/25	0	0.00	5	11.40	11.35	-5	2,780	-0.18%
2018/06/20	5	11.25	10	11.30	11.25	-5	2,868	-0.17%
2018/06/19	37	11.23	0	0.00	11.25	37	2,828	1.31%
2018/06/15	18	11.28	0	0.00	11.25	18	2,787	0.65%
2018/06/14	30	11.45	0	0.00	11.40	30	2,694	1.11%
2018/06/12	2	11.60	0	0.00	11.65	2	2,652	0.08%
2018/06/11	0	0.00	2	11.60	11.60	-2	2,600	-0.08%
2018/06/07	2	11.75	10	11.75	11.75	-8	2,593	-0.31%
2018/06/06	0	0.00	10	11.60	11.60	-10	2,541	-0.39%
2018/06/05	0	0.00	31	11.48	11.50	-31	2,457	-1.26%
2018/06/01	5	11.35	5	11.35	11.35	0	2,389	0.00%
2018/05/31	12	11.24	0	0.00	11.35	12	2,374	0.51%
2018/05/30	9	11.20	0	0.00	11.25	9	2,385	0.38%
2018/05/24	10	11.40	1	11.40	11.40	9	2,406	0.37%
2018/05/23	0	0.00	5	11.40	11.35	-5	2,399	-0.21%
2018/05/21	0	0.00	15	11.30	11.40	-15	2,381	-0.63%
2018/05/18	4	11.25	0	0.00	11.25	4	2,358	0.17%
2018/05/17	10	11.25	0	0.00	11.20	10	2,390	0.42%
2018/05/09	0	0.00	0	11.20	11.20	0	2,613	0.00%
2018/05/07	10	11.25	0	0.00	11.20	10	2,710	0.37%
2018/05/04	10	11.25	0	0.00	11.20	10	2,799	0.36%
2018/05/02	0	0.00	7	11.29	11.30	-7	2,889	-0.24%
2018/04/30	20	11.15	0	0.00	11.25	20	2,922	0.68%
2018/04/26	1	11.10	5	11.15	11.05	-4	2,972	-0.13%
2018/04/25	7.1	11.06	0	0.00	11.10	7.1	3,051	0.23%
2018/04/24	0	0.00	4	11.20	11.20	-4	3,192	-0.13%
2018/04/23	29	11.15	0	0.00	11.10	29	3,203	0.91%
2018/04/20	19.1	11.08	0	0.00	11.10	19.1	3,268	0.58%
2018/04/19	2.1	11.20	0	0.00	11.15	2.1	3,229	0.07%
2018/04/18	1	11.15	3	11.20	11.10	-2	3,212	-0.06%
2018/04/17	10	11.13	0	0.00	11.10	10	3,218	0.31%
2018/04/16	5	11.35	7	11.32	11.20	-2	3,215	-0.06%
2018/04/13	1	11.30	0	0.00	11.30	1	3,230	0.03%
2018/04/12	15.1	11.22	0	0.00	11.25	15.1	3,254	0.46%
2018/04/10	1	11.25	0	0.00	11.25	1	3,361	0.03%
2018/04/03	0	0.00	3	11.25	11.30	-3	3,514	-0.09%
2018/04/02	0	0.00	1	11.30	11.25	-1	3,536	-0.03%
2018/03/31	3	11.30	0	0.00	11.25	3	3,521	0.09%
2018/03/28	0.1	11.20	0	0.00	11.20	0.1	3,525	0.00%
2018/03/27	57	11.21	4	11.25	11.20	53	3,533	1.50%
2018/03/23	5.1	11.15	5	11.20	11.15	0.1	3,549	0.00%
2018/03/20	0	0.00	1	11.25	11.25	-1	3,679	-0.03%
2018/03/19	1	11.30	6	11.30	11.30	-5	3,754	-0.13%
2018/03/16	18	11.25	0	0.00	11.20	18	3,804	0.47%
2018/03/15	6	11.34	0	0.00	11.35	6	3,766	0.16%
2018/03/09	0	0.00	16	11.25	11.30	-16	3,934	-0.41%
2018/03/08	0.1	11.10	20	11.15	11.10	-19.9	4,031	-0.49%
2018/03/07	15	11.12	0	0.00	11.10	15	4,154	0.36%
2018/03/06	5	11.15	0	0.00	11.15	5	4,672	0.11%
2018/03/05	28.1	11.11	4	11.21	11.10	24.1	4,771	0.51%
2018/03/02	2	11.25	0	0.00	11.25	2	4,778	0.04%
2018/02/27	3	11.37	0	0.00	11.40	3	4,802	0.06%
2018/02/26	20	11.50	15	11.50	11.45	5	4,804	0.10%
2018/02/23	4.2	11.50	0	0.00	11.45	4.2	4,850	0.09%
2018/02/22	0	0.00	20	11.40	11.35	-20	4,953	-0.40%
2018/02/21	35	11.36	3	11.40	11.45	32	5,044	0.63%
2018/02/12	0	0.00	25	11.19	11.20	-25	5,051	-0.49%
2018/02/09	15	11.02	0	0.00	11.05	15	5,020	0.30%
2018/02/08	4	11.05	22	11.06	11.20	-18	4,972	-0.36%
2018/02/07	20	11.16	0	0.00	11.00	20	4,938	0.40%
2018/02/06	9	11.03	4	10.88	10.95	5	4,889	0.10%
2018/02/05	1	11.65	4	11.70	11.65	-3	4,742	-0.06%
2018/02/02	3	11.95	0	0.00	11.95	3	4,693	0.06%
2018/02/01	0	0.00	5	12.00	12.00	-5	4,694	-0.11%
2018/01/31	52	11.90	130	11.82	11.90	-78	4,679	-1.67%	大賣/
2018/01/30	7	12.14	7	12.21	12.00	0	4,661	0.00%
2018/01/29	50	12.22	0	0.00	12.30	50	4,586	1.09%
2018/01/26	5	12.00	12	12.05	12.10	-7	4,498	-0.16%
2018/01/24	0	0.00	15	11.85	11.95	-15	4,415	-0.34%
2018/01/23	0	0.00	70	11.85	11.95	-70	4,370	-1.60%
2018/01/19	10	11.98	0	0.00	11.85	10	4,269	0.23%
2018/01/18	1	11.85	30	11.91	11.95	-29	4,179	-0.69%
2018/01/17	0	0.00	79	11.65	11.75	-79	4,000	-1.97%
2018/01/16	1	11.65	0	0.00	11.70	1	3,966	0.03%
2018/01/15	5	11.50	5	11.55	11.55	0	3,910	0.00%
2018/01/12	0	0.00	20	11.50	11.50	-20	4,006	-0.50%
2018/01/11	20	11.45	0	0.00	11.45	20	4,004	0.50%
2018/01/10	0	0.00	10	11.55	11.50	-10	4,000	-0.25%
2018/01/09	2	11.50	0	0.00	11.50	2	3,996	0.05%
2018/01/08	0	0.00	2	11.45	11.50	-2	4,009	-0.05%
2018/01/05	2	11.35	10	11.35	11.35	-8	3,981	-0.20%
2018/01/04	6	11.20	0	0.00	11.20	6	3,927	0.15%
2018/01/03	14	11.28	0	0.00	11.30	14	3,885	0.36%
2018/01/02	48	11.40	4	11.58	11.40	44	3,768	1.17%