力麗 (1444)-新光-高雄券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.19
漲跌
▲0.03
漲幅
+0.33%
成交量
344張
產業
上市紡織類股
415人加入追蹤

立即追蹤
本地時間:13:30

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

力麗 (1444)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
2024/11/25	0	0.00	6	9.29	9.32	-6	945	-0.63%
2024/11/22	0	0.00	11	9.22	9.22	-11	951	-1.16%
2024/11/21	0	0.00	2	9.12	9.15	-2	961	-0.21%
2024/11/18	0	9.09	0	0.00	9.08	0	990	0.00%
2024/11/13	6	9.15	0	0.00	9.15	6	1,020	0.59%
2024/11/12	0	0.00	4	9.24	9.28	-4	1,017	-0.39%
2024/11/11	25	9.57	28	9.38	9.33	-3	1,013	-0.30%
2024/11/04	1	9.10	0.2	9.15	9.09	0.8	1,030	0.07%
2024/10/28	0.1	9.14	0	0.00	9.15	0.1	1,164	0.00%
2024/10/14	1	9.18	0	0.00	9.17	1	1,905	0.05%
2024/10/09	6	9.22	0	0.00	9.11	6	1,973	0.30%
2024/10/08	6.1	9.29	0.2	9.34	9.28	5.9	1,979	0.30%
2024/10/01	0.2	9.43	0	0.00	9.44	0.2	2,138	0.01%
2024/09/30	0.1	9.48	0	0.00	9.48	0.1	2,177	0.00%
2024/09/27	1	9.45	2	9.37	9.46	-1	2,261	-0.04%
2024/09/24	11	9.33	0	0.00	9.30	11	2,264	0.49%
2024/09/23	0.3	9.43	0	0.00	9.36	0.3	2,282	0.01%
2024/09/20	0	0.00	6	9.63	9.63	-6	2,269	-0.26%
2024/09/19	0	0.00	6	9.30	9.30	-6	2,223	-0.27%
2024/09/18	1.2	9.33	0	0.00	9.26	1.2	2,225	0.05%
2024/09/16	0	0.00	12	9.30	9.29	-12	2,225	-0.54%
2024/09/13	0.1	9.21	6	9.24	9.20	-5.9	2,221	-0.27%
2024/09/11	0	0.00	5	9.05	8.98	-5	2,225	-0.22%
2024/09/10	5.1	8.98	0	0.00	8.92	5.1	2,225	0.23%
2024/09/06	5	8.83	14	8.96	8.99	-9	2,220	-0.41%
2024/09/05	1.3	9.04	0	0.00	8.88	1.3	2,218	0.06%
2024/09/04	10.2	8.94	0	0.00	8.91	10.2	2,222	0.46%
2024/09/03	18	9.32	0	0.00	9.27	18	2,234	0.81%
2024/08/27	7	9.45	0	0.00	9.49	7	2,278	0.31%
2024/08/26	0.2	9.58	0	0.00	9.53	0.2	2,305	0.01%
2024/08/23	3	9.45	0	0.00	9.49	3	2,300	0.13%
2024/08/22	0	0.00	9.1	9.54	9.54	-9.1	2,306	-0.40%
2024/08/19	6	9.45	0	0.00	9.44	6	2,307	0.26%
2024/08/16	0	0.00	4	9.50	9.52	-4	2,304	-0.17%
2024/08/15	0	0.00	9	9.54	9.46	-9	2,302	-0.39%
2024/08/13	1	9.50	0	0.00	9.50	1	2,336	0.04%
2024/08/12	10	9.59	0	0.00	9.55	10	2,417	0.41%
2024/08/09	10	9.74	7	9.81	9.62	3	2,461	0.12%
2024/08/07	0	0.00	6	9.56	9.53	-6	2,494	-0.24%
2024/08/06	0	0.00	4	9.21	9.26	-4	2,475	-0.16%
2024/08/05	7	9.14	90	9.39	9.10	-83	2,440	-3.40%
2024/08/02	24	10.00	0	0.00	9.96	24	2,372	1.01%
2024/08/01	0.2	10.20	1	10.20	10.20	-0.8	2,333	-0.04%
2024/07/30	5	10.00	0.1	10.10	10.15	4.9	2,339	0.21%
2024/07/29	1	10.15	0	0.00	10.15	1	2,334	0.04%
2024/07/23	4	10.20	35	10.35	10.20	-31	2,313	-1.34%
2024/07/22	23	10.20	3	10.20	10.15	20	2,254	0.89%
2024/07/19	150	10.15	152.1	10.37	10.30	-2.1	2,118	-0.10%	大買/大賣/
2024/07/18	0.1	10.00	0	0.00	9.99	0.1	1,758	0.00%
2024/07/17	0.1	10.03	20	10.01	10.05	-19.9	1,747	-1.14%
2024/07/16	7	9.88	0	0.00	9.87	7	1,741	0.40%
2024/07/15	0.1	9.98	0	0.00	9.90	0.1	1,760	0.00%
2024/07/12	0	0.00	20	9.95	9.95	-20	1,778	-1.12%
2024/07/11	16.1	9.86	0	0.00	9.83	16.1	1,769	0.91%
2024/07/10	0	0.00	14	10.02	10.00	-14	1,758	-0.80%
2024/07/08	0.2	10.15	0	0.00	10.15	0.2	1,720	0.01%
2024/07/05	1.1	10.10	22	10.23	10.20	-21	1,688	-1.24%
2024/07/04	0	0.00	5.1	9.99	10.05	-5.1	1,606	-0.32%
2024/07/03	0.2	9.99	20	10.01	9.96	-19.8	1,577	-1.26%
2024/07/02	0	9.75	0	0.00	9.71	0	1,494	0.00%
2024/06/28	0	0.00	4	9.72	9.72	-4	1,483	-0.27%
2024/06/27	6	9.61	0	0.00	9.61	6	1,487	0.40%
2024/06/26	9	9.70	0	0.00	9.69	9	1,491	0.60%
2024/06/25	5.1	9.71	5.3	9.72	9.75	-0.2	1,493	-0.01%
2024/06/24	1.1	9.77	0	0.00	9.78	1.1	1,502	0.07%
2024/06/20	5	9.68	0	0.00	9.67	5	1,507	0.33%
2024/06/18	0	0.00	8	9.74	9.71	-8	1,508	-0.53%
2024/06/17	0	0.00	1	9.76	9.75	-1	1,554	-0.06%
2024/06/14	0	0.00	10	9.74	9.73	-10	1,564	-0.64%
2024/06/13	5	9.71	0	0.00	9.73	5	1,627	0.31%
2024/06/12	6	9.77	0	0.00	9.75	6	1,651	0.36%
2024/06/11	16	9.84	0	0.00	9.79	16	1,648	0.97%
2024/06/07	0.1	9.90	7	9.92	9.97	-6.9	1,653	-0.42%
2024/06/04	0	0.00	1	9.90	9.85	-1	1,646	-0.06%
2024/05/31	10.1	10.00	5	10.00	9.99	5.1	1,657	0.30%
2024/05/30	0.1	10.00	0	9.92	9.90	0	1,651	0.00%
2024/05/29	0.1	9.84	0	0.00	9.79	0.1	1,636	0.00%
2024/05/28	0.7	9.82	1	9.79	9.87	-0.4	1,646	-0.02%
2024/05/23	16.1	9.76	0	0.00	9.74	16.1	1,645	0.98%
2024/05/22	5	9.83	5	9.86	9.89	0	1,652	0.00%
2024/05/21	6.2	9.77	0	0.00	9.78	6.2	1,652	0.37%
2024/05/16	0	9.90	10	10.05	10.10	-10	1,690	-0.59%
2024/05/15	1	9.85	6.7	9.92	9.85	-5.7	1,617	-0.35%
2024/05/14	5	9.78	5	9.76	9.76	0	1,594	0.00%
2024/05/13	0.1	9.86	0	0.00	9.81	0.1	1,599	0.01%
2024/05/08	6.1	9.43	0	0.00	9.45	6.1	1,548	0.39%
2024/05/07	6	9.48	0	0.00	9.48	6	1,549	0.39%
2024/05/03	1	9.61	0	0.00	9.61	1	1,550	0.07%
2024/05/02	0	0.00	10	9.69	9.79	-10	1,521	-0.66%
2024/04/30	0	9.58	0	0.00	9.54	0	1,495	0.00%
2024/04/26	1	9.45	1	9.48	9.50	0	1,469	0.00%
2024/04/23	6	9.29	0	0.00	9.32	6	1,513	0.40%
2024/04/22	0	0.00	5	9.30	9.35	-5	1,539	-0.32%
2024/04/19	0.1	9.22	0	0.00	9.15	0.1	1,513	0.00%
2024/04/18	2	9.20	1	9.35	9.34	1	1,491	0.07%
2024/04/17	10.1	9.01	5	9.03	9.10	5.1	1,479	0.34%
2024/04/16	19.1	9.03	0.2	9.04	8.96	18.9	1,485	1.27%
2024/04/12	0	0.00	8	9.14	9.13	-8	1,454	-0.55%
2024/04/11	0.2	9.25	0	0.00	9.18	0.2	1,446	0.02%
2024/04/10	0.3	9.28	0	0.00	9.27	0.3	1,437	0.02%
2024/04/09	0	0.00	2	9.18	9.24	-2	1,427	-0.14%
2024/04/03	3	9.09	0	0.00	9.10	3	1,411	0.21%
2024/04/02	6	9.12	0	0.00	9.12	6	1,408	0.43%
2024/03/29	0.1	9.15	0	0.00	9.11	0.1	1,403	0.01%
2024/03/28	0	0.00	2	9.15	9.15	-2	1,389	-0.14%
2024/03/27	1.1	9.15	0.1	9.20	9.17	1	1,382	0.07%
2024/03/26	0	0.00	1	9.18	9.18	-1	1,377	-0.07%
2024/03/25	5	9.29	2	9.35	9.25	3	1,379	0.22%
2024/03/21	0.1	9.24	0	0.00	9.24	0.1	1,364	0.01%
2024/03/20	1	9.18	2	9.18	9.17	-1	1,368	-0.07%
2024/03/19	0	0.00	2	9.30	9.26	-2	1,332	-0.15%
2024/03/18	10.2	9.27	0.1	9.35	9.35	10.1	1,336	0.75%
2024/03/15	5.1	9.79	0	0.00	9.80	5.1	1,275	0.40%
2024/03/14	2	9.92	0	0.00	9.92	2	1,258	0.16%
2024/03/13	6.1	9.92	0	0.00	9.97	6.1	1,272	0.48%
2024/03/12	0.1	10.00	0.1	10.05	10.00	-0.1	1,262	-0.01%
2024/03/11	5	9.94	10	9.93	9.94	-5	1,255	-0.40%
2024/03/08	10	9.98	3	9.99	9.97	7	1,238	0.57%
2024/03/06	7	10.05	0.1	10.10	10.05	6.9	1,205	0.57%
2024/03/05	5	10.05	0	0.00	10.05	5	1,198	0.42%
2024/03/04	13.2	10.08	0	0.00	10.05	13.2	1,175	1.12%
2024/02/29	0.3	10.20	0	0.00	10.10	0.3	1,188	0.02%
2024/02/27	10	10.15	0	0.00	10.10	10	1,188	0.84%
2024/02/21	0.1	10.40	28	10.36	10.35	-27.9	1,204	-2.32%
2024/02/20	45.2	10.30	62	10.42	10.35	-16.8	1,209	-1.39%
2024/02/19	0.3	10.37	6	10.37	10.40	-5.7	1,192	-0.48%
2024/02/16	1	10.10	0	0.00	10.15	1	1,151	0.09%
2024/02/15	0.2	10.10	2	10.00	10.15	-1.8	1,147	-0.16%
2024/02/01	0	0.00	4	10.10	10.15	-4	1,119	-0.36%
2024/01/30	0.3	10.08	0	0.00	10.00	0.3	1,134	0.03%
2024/01/29	0	0.00	20	10.05	10.00	-20	1,143	-1.75%
2024/01/25	8	10.08	0	0.00	10.05	8	1,162	0.69%
2024/01/22	10	10.00	0	0.00	10.00	10	1,173	0.85%
2024/01/19	0	10.00	0	0.00	9.99	0	1,170	0.00%
2024/01/17	10	9.97	0	0.00	10.00	10	1,154	0.87%
2024/01/16	10.1	10.08	0	0.00	10.00	10.1	1,100	0.92%
2024/01/15	0.2	10.15	0	0.00	10.15	0.2	1,077	0.02%
2024/01/11	26	10.14	0	0.00	10.10	26	1,096	2.37%
2024/01/10	6	10.15	0	0.00	10.10	6	1,179	0.51%
2024/01/09	5.1	10.25	0	0.00	10.20	5.1	1,175	0.43%
2024/01/08	4	10.30	5	10.30	10.30	-1	1,180	-0.08%
2024/01/05	20	10.30	0	0.00	10.25	20	1,187	1.69%
2024/01/04	5	10.25	0	0.00	10.25	5	1,200	0.42%
2024/01/03	0.1	10.32	0	0.00	10.25	0.1	1,234	0.01%
2023/12/29	0	0.00	2.2	10.36	10.35	-2.2	1,254	-0.18%
2023/12/27	0	0.00	2	10.40	10.40	-2	1,280	-0.16%
2023/12/21	3	10.50	0	0.00	10.45	3	1,329	0.23%
2023/12/20	0.1	10.45	0	0.00	10.55	0.1	1,354	0.01%
2023/12/19	0	0.00	0.4	10.40	10.40	-0.4	1,658	-0.03%
2023/12/18	0	0.00	6	10.50	10.45	-6	1,712	-0.35%
2023/12/14	0	0.00	11	10.45	10.40	-11	1,749	-0.63%
2023/12/13	2	10.45	0	0.00	10.45	2	1,739	0.12%
2023/12/12	0.2	10.60	0	0.00	10.60	0.2	1,735	0.01%
2023/12/07	1.1	10.60	0	0.00	10.55	1.1	1,720	0.06%
2023/12/06	1	10.65	0	0.00	10.65	1	1,722	0.06%
2023/12/05	0	0.00	2	10.70	10.70	-2	1,727	-0.12%
2023/12/04	0	0.00	4	10.73	10.75	-4	1,745	-0.23%
2023/11/30	0	0.00	1	10.70	10.65	-1	1,830	-0.05%
2023/11/29	2	10.65	0	0.00	10.65	2	1,971	0.10%
2023/11/28	0	0.00	6.2	10.70	10.75	-6.2	2,025	-0.31%
2023/11/27	0	0.00	0.1	10.65	10.60	-0.1	1,997	0.00%
2023/11/24	0	0.00	5	10.65	10.60	-5	1,991	-0.25%
2023/11/22	0.4	10.55	0	0.00	10.55	0.4	1,964	0.02%
2023/11/21	0	0.00	10	10.55	10.60	-10	1,960	-0.51%
2023/11/17	5	10.50	0	0.00	10.50	5	1,982	0.25%
2023/11/13	1	10.20	0	0.00	10.20	1	2,182	0.05%
2023/11/08	10	10.40	0	0.00	10.35	10	2,207	0.45%
2023/11/07	0.1	10.30	0	0.00	10.30	0.1	2,211	0.00%
2023/11/03	1	10.35	14	10.35	10.30	-13	2,229	-0.58%
2023/10/30	2	10.20	0	0.00	10.20	2	2,253	0.09%
2023/10/27	0	0.00	33	10.25	10.25	-33	2,249	-1.47%
2023/10/26	0	10.25	0	0.00	10.20	0	2,256	0.00%
2023/10/25	0	0.00	20	10.30	10.30	-20	2,268	-0.88%
2023/10/20	15	10.12	5	10.15	10.10	10	2,312	0.43%
2023/10/18	20.5	10.08	0	0.00	10.25	20.5	2,303	0.89%
2023/10/17	5.8	10.21	0	0.00	10.20	5.8	2,217	0.26%
2023/10/16	11	10.22	0	0.00	10.25	11	2,230	0.49%
2023/10/13	2	10.25	0	0.00	10.30	2	2,259	0.09%
2023/10/12	7	10.21	0	0.00	10.25	7	2,278	0.31%
2023/10/11	24	10.30	0	0.00	10.20	24	2,299	1.04%
2023/10/06	4.2	10.40	0	0.00	10.40	4.2	2,304	0.18%
2023/10/04	0	10.42	0	0.00	10.40	0	2,336	0.00%
2023/10/03	0	0.00	5	10.50	10.45	-5	2,359	-0.21%
2023/10/02	0	10.50	0	0.00	10.45	0	2,388	0.00%
2023/09/28	0	0.00	0.2	10.50	10.50	-0.2	2,413	-0.01%
2023/09/27	0.2	10.45	0	0.00	10.40	0.2	2,423	0.01%
2023/09/26	0	0.00	0.5	10.60	10.40	-0.5	2,457	-0.02%
2023/09/25	7	10.60	11.3	10.55	10.55	-4.3	2,486	-0.17%
2023/09/22	57	10.93	49.4	10.80	10.60	7.7	2,525	0.30%
2023/09/21	0	0.00	15	10.80	10.80	-15	2,291	-0.65%
2023/09/20	1	10.50	1.5	10.73	10.70	-0.5	2,652	-0.02%
2023/09/19	0	0.00	0.2	10.60	10.50	-0.2	2,691	-0.01%
2023/09/18	0	0.00	10.6	10.60	10.55	-10.6	2,699	-0.39%
2023/09/15	6	10.54	0	0.00	10.70	6	2,746	0.22%
2023/09/13	0.2	10.55	15	10.55	10.50	-14.8	2,758	-0.54%
2023/09/12	1	10.50	0	0.00	10.55	1	2,757	0.04%
2023/09/11	10.1	10.48	1	10.50	10.45	9.1	2,777	0.33%
2023/09/08	0.7	10.68	0	0.00	10.60	0.7	2,775	0.02%
2023/09/07	0	0.00	2	10.70	10.70	-2	2,781	-0.07%
2023/09/06	15	10.83	10	10.93	10.80	5	2,782	0.18%
2023/09/05	10	10.75	1	10.75	10.80	9	2,767	0.33%
2023/09/04	4	10.79	52	10.85	10.90	-48	2,949	-1.63%
2023/09/01	5	10.60	10	10.73	10.65	-5	2,880	-0.17%
2023/08/31	3	10.40	0	0.00	10.45	3	2,965	0.10%
2023/08/30	0	0.00	4	10.30	10.35	-4	2,990	-0.13%
2023/08/29	0.1	10.30	0	0.00	10.25	0.1	2,985	0.00%
2023/08/25	10	10.30	2	10.30	10.30	8	2,998	0.27%
2023/08/24	3	10.33	0	0.00	10.25	3	2,994	0.10%
2023/08/23	10.1	10.28	0	0.00	10.30	10.1	2,981	0.34%
2023/08/22	8.1	10.54	0	0.00	10.45	8.1	2,974	0.27%
2023/08/21	1	10.45	20	10.70	10.90	-19	2,869	-0.66%
2023/08/16	1.1	10.01	0	0.00	10.05	1.1	2,762	0.04%
2023/08/14	10.1	10.08	0	0.00	10.05	10.1	2,764	0.36%
2023/08/11	7.1	10.25	1	10.30	10.20	6.1	2,756	0.22%
2023/08/10	6	10.34	0	0.00	10.35	6	2,738	0.22%
2023/08/09	0.1	10.55	0	0.00	10.45	0.1	2,724	0.00%
2023/08/07	0	10.65	0	0.00	10.60	0	2,740	0.00%
2023/08/04	1	10.65	0	0.00	10.65	1	2,736	0.04%
2023/08/02	5	10.50	0	0.00	10.50	5	2,734	0.18%
2023/08/01	0.1	10.75	0	0.00	10.65	0.1	2,720	0.00%
2023/07/31	0	10.70	0	0.00	10.60	0	2,721	0.00%
2023/07/28	2	10.65	0	0.00	10.65	2	2,716	0.07%
2023/07/27	0	0.00	2	10.65	10.70	-2	2,715	-0.07%
2023/07/26	1.3	10.61	0	0.00	10.60	1.3	2,727	0.05%
2023/07/25	6	10.86	0.2	10.95	10.95	5.8	2,728	0.21%
2023/07/24	1.1	10.90	0	0.00	10.90	1.1	2,714	0.04%
2023/07/19	1	10.90	0	0.00	10.80	1	2,743	0.04%
2023/07/18	2	11.00	0	0.00	11.00	2	2,766	0.07%
2023/07/17	26	10.80	0	0.00	10.90	26	2,779	0.94%
2023/07/14	13.1	10.88	0	0.00	10.85	13.1	2,913	0.45%
2023/07/13	7	10.90	0	0.00	10.90	7	3,471	0.20%
2023/07/12	5	11.15	10	11.15	11.05	-5	3,741	-0.13%
2023/07/11	29	11.21	0	0.00	11.20	29	3,770	0.77%
2023/07/07	11	11.05	0	0.00	11.20	11	3,785	0.29%
2023/07/06	0	0.00	8	11.20	11.20	-8	3,767	-0.21%
2023/07/05	0	11.30	10	11.25	11.25	-10	3,736	-0.27%
2023/07/03	4	11.30	17	11.30	11.25	-13	3,669	-0.35%
2023/06/30	13	11.36	38	11.36	11.40	-25	3,619	-0.69%
2023/06/29	12	11.35	2	11.40	11.30	10	3,543	0.28%
2023/06/28	69	11.41	30	11.37	11.40	39	3,460	1.13%
2023/06/27	4	11.05	2	11.00	11.10	2	3,046	0.07%
2023/06/16	0.1	10.85	0	0.00	10.80	0.1	2,887	0.00%
2023/06/15	10	10.78	3	10.80	10.80	7	2,888	0.24%
2023/06/14	0.2	10.80	0	0.00	10.70	0.2	2,890	0.01%
2023/06/13	0	0.00	2	10.80	10.80	-2	2,913	-0.07%
2023/06/09	2.3	11.01	6	11.00	11.00	-3.7	2,897	-0.13%
2023/06/08	14	11.23	2	11.15	11.15	12	2,878	0.42%
2023/06/06	2	11.00	10	10.98	10.95	-8	2,632	-0.30%
2023/06/05	0	0.00	5	10.60	10.70	-5	2,525	-0.20%
2023/06/01	0	0.00	11	10.45	10.45	-11	2,570	-0.43%
2023/05/31	1	10.45	0	0.00	10.45	1	2,582	0.04%
2023/05/30	0	10.50	0	0.00	10.40	0	2,604	0.00%
2023/05/29	0.1	10.55	1	10.45	10.50	-1	2,625	-0.04%
2023/05/26	10	10.48	5	10.40	10.40	5	2,745	0.18%
2023/05/25	0.1	10.65	0	0.00	10.55	0.1	3,152	0.00%
2023/05/23	0	0.00	5	10.65	10.70	-5	3,167	-0.16%
2023/05/22	0	0.00	1	10.55	10.60	-1	3,186	-0.03%
2023/05/16	0	0.00	5	10.36	10.40	-5	3,201	-0.16%
2023/05/12	10	10.45	0	0.00	10.45	10	3,229	0.31%
2023/05/11	10	10.45	0	0.00	10.40	10	3,238	0.31%
2023/05/10	1	10.60	0	0.00	10.70	1	3,219	0.03%
2023/05/08	0	0.00	2	10.73	10.70	-2	3,219	-0.06%
2023/05/05	0	10.85	0	0.00	10.75	0	3,223	0.00%
2023/05/03	1	10.85	0	0.00	10.85	1	3,249	0.03%
2023/05/02	0	0.00	1	10.77	10.90	-1	3,250	-0.03%
2023/04/28	1	10.75	0	0.00	10.75	1	3,242	0.03%
2023/04/27	2	10.80	0	0.00	10.80	2	3,233	0.06%
2023/04/25	0	0.00	1	10.65	10.65	-1	3,212	-0.03%
2023/04/24	0.1	10.90	0	0.00	10.85	0.1	3,204	0.00%
2023/04/21	2	10.75	0	0.00	10.80	2	3,229	0.06%
2023/04/20	0.1	10.90	0	0.00	10.90	0.1	3,459	0.00%
2023/04/19	0.2	11.10	2	11.10	11.05	-1.8	3,427	-0.05%
2023/04/18	75	11.45	84.2	11.47	11.30	-9.2	3,294	-0.28%
2023/04/17	31	11.02	3	10.87	11.00	28	2,851	0.98%
2023/04/14	0	0.00	6	10.74	10.70	-6	2,807	-0.21%
2023/04/13	0.1	10.60	10	10.60	10.55	-9.9	2,759	-0.36%
2023/04/10	0	0.00	2	10.35	10.35	-2	2,801	-0.07%
2023/04/06	5	10.35	0	0.00	10.35	5	2,801	0.18%
2023/03/23	10	10.40	0	0.00	10.35	10	2,933	0.34%
2023/03/20	1	10.25	0	0.00	10.30	1	2,936	0.03%
2023/03/17	5	10.25	0	0.00	10.30	5	2,935	0.17%
2023/03/16	10	10.30	2	10.30	10.30	8	2,921	0.27%
2023/03/15	0	0.00	1	10.50	10.45	-1	2,916	-0.03%
2023/03/13	0	0.00	5	10.55	10.60	-5	2,951	-0.17%
2023/03/10	1	10.60	0	0.00	10.65	1	2,945	0.03%
2023/03/08	15	10.85	10	10.88	10.90	5	2,997	0.17%
2023/03/07	1	10.80	4	10.83	10.80	-3	2,978	-0.10%
2023/03/06	5	10.75	5	10.80	10.75	0	2,963	0.00%
2023/03/03	10.2	10.65	0	0.00	10.60	10.2	2,936	0.35%
2023/03/02	0.1	10.65	0	0.00	10.60	0.1	2,933	0.00%
2023/03/01	1	10.65	0	0.00	10.60	1	2,917	0.03%
2023/02/24	5	10.65	6	10.77	10.65	-1	2,907	-0.03%
2023/02/23	23	10.98	32.2	10.91	10.95	-9.2	2,794	-0.33%
2023/02/22	0	0.00	4	10.44	10.50	-4	2,393	-0.17%
2023/02/21	3	10.50	5	10.55	10.50	-2	2,383	-0.08%
2023/02/20	2	10.45	5	10.50	10.50	-3	2,383	-0.13%
2023/02/17	3	10.50	0	0.00	10.50	3	2,381	0.13%
2023/02/07	0.1	10.35	0	0.00	10.40	0.1	2,905	0.00%
2023/02/01	0	0.00	5	10.45	10.45	-5	2,897	-0.17%
2023/01/17	5	10.30	6	10.30	10.30	-1	2,886	-0.03%
2023/01/16	5	10.30	6	10.25	10.25	-1	2,894	-0.03%
2023/01/13	11	10.25	0	0.00	10.25	11	2,928	0.38%
2023/01/12	5	10.25	0	0.00	10.25	5	3,005	0.17%
2023/01/11	5	10.35	0	0.00	10.35	5	3,006	0.17%
2023/01/10	1	10.45	9.1	10.55	10.40	-8.1	2,994	-0.27%
2023/01/05	43	10.59	36	10.54	10.45	7	2,808	0.25%
2023/01/04	0	0.00	23	10.68	10.65	-23	2,676	-0.86%
2022/12/30	0.1	10.25	3	10.25	10.20	-3	2,481	-0.12%
2022/12/29	3	10.20	0	0.00	10.20	3	2,519	0.12%
2022/12/28	6	10.23	1	10.50	10.20	5	2,666	0.19%
2022/12/27	0	0.00	5	10.40	10.35	-5	2,578	-0.19%
2022/12/26	5.1	10.30	0	0.00	10.30	5.1	2,621	0.19%
2022/12/21	0.1	10.15	5	10.20	10.15	-4.9	2,771	-0.18%
2022/12/20	13.1	10.12	0	0.00	10.05	13.1	2,791	0.47%
2022/12/19	12.2	10.30	0	0.00	10.20	12.2	2,852	0.43%
2022/12/16	0.1	10.45	0	0.00	10.40	0.1	2,852	0.00%
2022/12/14	0.1	10.55	1	10.55	10.55	-0.9	3,084	-0.03%
2022/12/13	0	0.00	1	10.55	10.55	-1	3,116	-0.03%
2022/12/09	1	10.50	0	0.00	10.50	1	3,202	0.03%
2022/12/06	0	0.00	3	10.75	10.55	-3	3,504	-0.09%
2022/12/05	0	0.00	3	10.80	10.70	-3	3,780	-0.08%
2022/12/01	0	0.00	5	10.75	10.70	-5	3,935	-0.13%
2022/11/30	2	10.65	0	0.00	10.60	2	3,898	0.05%
2022/11/29	3	10.45	1	10.50	10.50	2	3,896	0.05%
2022/11/25	6	10.51	0	0.00	10.40	6	3,906	0.15%
2022/11/24	0	0.00	1	10.55	10.55	-1	3,916	-0.03%
2022/11/22	0.1	10.55	0	0.00	10.50	0.1	4,114	0.00%
2022/11/21	0	0.00	4	10.50	10.55	-4	4,272	-0.09%
2022/11/18	5	10.60	5	10.65	10.40	0	4,337	0.00%
2022/11/17	5	10.55	5	10.60	10.55	0	4,689	0.00%
2022/11/16	0	0.00	5	10.60	10.50	-5	4,712	-0.11%
2022/11/15	10	10.60	9	10.67	10.65	1	4,744	0.02%
2022/11/14	5.1	10.65	33	10.65	10.65	-28	4,768	-0.59%
2022/11/11	1	10.45	1	10.60	10.40	0	4,770	0.00%
2022/11/10	11	10.43	2	10.45	10.40	9	4,780	0.19%
2022/11/09	0	0.00	1	10.70	10.75	-1	4,834	-0.02%
2022/11/08	1	10.55	0	0.00	10.60	1	4,947	0.02%
2022/11/07	6	10.70	15	10.72	10.75	-9	4,923	-0.18%
2022/11/04	0	0.00	37	10.40	10.50	-37	4,630	-0.80%
2022/10/31	0	0.00	1	10.35	10.40	-1	4,644	-0.02%
2022/10/28	0	0.00	2	10.25	10.25	-2	4,653	-0.04%
2022/10/27	0.1	10.33	1	10.45	10.40	-0.9	4,650	-0.02%
2022/10/26	1	10.30	0	0.00	10.30	1	4,649	0.02%
2022/10/25	0.1	10.35	0	0.00	10.35	0.1	4,638	0.00%
2022/10/24	0	0.00	35	10.50	10.40	-35	4,628	-0.76%
2022/10/21	6	10.36	0	0.00	10.35	6	4,612	0.13%
2022/10/20	4	10.10	23	10.52	10.70	-19	4,585	-0.41%
2022/10/19	1	10.20	1	10.30	10.20	0	4,511	0.00%
2022/10/18	0	0.00	8	10.36	10.40	-8	4,529	-0.18%
2022/10/17	6	10.05	2	10.18	10.15	4	4,507	0.09%
2022/10/14	2	10.30	16	10.24	10.30	-14	4,477	-0.31%
2022/10/13	17	10.08	0	0.00	10.00	17	4,460	0.38%
2022/10/12	5	10.30	16	10.31	10.45	-11	4,392	-0.25%
2022/10/11	5.1	10.30	6	10.31	10.35	-1	4,386	-0.02%
2022/10/07	1	10.55	4	10.55	10.55	-3	4,338	-0.07%
2022/10/06	0	0.00	2	10.50	10.55	-2	4,314	-0.05%
2022/10/05	16	10.76	55	10.90	10.55	-39	4,277	-0.91%
2022/10/04	0	0.00	105	10.65	10.70	-105	4,135	-2.54%	大賣/鉅額交易
2022/10/03	5.1	10.45	0	0.00	10.45	5.1	4,098	0.12%
2022/09/30	150	10.67	6	10.69	10.75	144	4,054	3.55%	大買/鉅額交易
2022/09/29	5	10.65	2	10.60	10.65	3	4,011	0.07%
2022/09/28	12	10.52	0	0.00	10.40	12	3,992	0.30%
2022/09/27	6	10.78	0	0.00	10.95	6	3,927	0.15%
2022/09/26	25.2	10.93	5	10.95	10.85	20.2	3,886	0.52%
2022/09/23	6	11.35	1	11.35	11.35	5	3,835	0.13%
2022/09/22	1	11.45	0	0.00	11.50	1	3,813	0.03%
2022/09/21	59.3	11.81	58	11.89	11.55	1.3	3,774	0.03%
2022/09/20	7	11.46	2	11.45	11.40	5	3,562	0.14%
2022/09/19	1	11.20	21	11.31	11.30	-20	3,525	-0.57%
2022/09/15	20	11.89	21	11.85	11.75	-1	3,447	-0.03%
2022/09/14	11	11.50	0	0.00	11.70	11	3,329	0.33%
2022/09/13	53	11.95	16	11.88	11.75	37	3,279	1.13%
2022/09/12	31	12.04	49	12.02	12.05	-18	3,139	-0.57%
2022/09/08	15	11.64	51	11.60	11.75	-36	2,866	-1.26%
2022/09/07	0	0.00	1	11.20	11.20	-1	2,683	-0.04%
2022/09/06	16	11.38	1	11.55	11.25	15	2,705	0.56%
2022/09/05	0.1	11.45	27	11.56	11.55	-27	2,680	-1.01%
2022/09/02	0.4	11.35	0	0.00	11.40	0.4	2,674	0.01%
2022/09/01	0.3	11.36	1	11.40	11.35	-0.8	2,655	-0.03%
2022/08/31	2	11.50	8	11.50	11.50	-6	2,635	-0.23%
2022/08/30	2	11.48	0	0.00	11.45	2	2,608	0.08%
2022/08/29	18	11.60	0	0.00	11.50	18	2,501	0.72%
2022/08/26	27	11.60	14	11.73	11.85	13	2,389	0.54%
2022/08/25	1	11.35	1	11.40	11.35	0	2,226	0.00%
2022/08/24	22	11.71	70	11.62	11.40	-48	2,166	-2.22%
2022/08/23	1	11.30	5	11.30	11.50	-4	1,798	-0.22%
2022/08/22	1	11.40	3.5	11.41	11.45	-2.5	1,777	-0.14%
2022/08/19	0	0.00	3.8	11.40	11.40	-3.8	1,723	-0.22%
2022/08/17	6	11.25	40	11.37	11.30	-34	1,734	-1.96%
2022/08/16	45	11.20	59	11.23	11.20	-14	1,707	-0.82%
2022/08/15	40	10.99	37	11.03	11.10	3	1,703	0.18%
2022/08/12	4	10.58	7	10.59	10.55	-3	1,556	-0.19%
2022/08/11	0	0.00	14	10.48	10.50	-14	1,536	-0.91%
2022/08/10	0	0.00	6	10.44	10.35	-6	1,495	-0.40%
2022/08/08	0	0.00	23	10.41	10.35	-23	1,486	-1.55%
2022/08/04	10	10.08	0	0.00	10.10	10	1,492	0.67%
2022/08/03	5	10.15	0	0.00	10.15	5	1,522	0.33%
2022/08/02	8	10.25	0	0.00	10.25	8	1,537	0.52%
2022/08/01	10	10.40	0	0.00	10.40	10	1,557	0.64%
2022/07/29	3	10.35	5	10.46	10.45	-2	1,575	-0.13%
2022/07/27	6	10.30	0	0.00	10.35	6	1,591	0.38%
2022/07/26	3	10.40	4	10.60	10.50	-1	1,595	-0.06%
2022/07/25	0	0.00	11	10.55	10.60	-11	1,616	-0.68%
2022/07/20	20	10.28	0	0.00	10.25	20	1,757	1.14%
2022/07/19	0	0.00	5	10.30	10.25	-5	1,808	-0.28%
2022/07/18	0	0.00	1	10.20	10.25	-1	1,819	-0.05%
2022/07/13	0	0.00	1	10.15	10.05	-1	2,116	-0.05%
2022/07/12	4	9.96	0	0.00	9.98	4	2,144	0.19%
2022/07/11	7	10.05	0	0.00	10.05	7	2,156	0.32%
2022/07/08	2	10.10	0	0.00	10.10	2	2,178	0.09%
2022/07/07	6	10.00	0	0.00	10.15	6	2,192	0.27%
2022/07/06	32	10.14	27	10.15	10.05	5	2,219	0.23%
2022/07/05	1	10.15	1	10.30	10.20	0	2,348	0.00%
2022/07/04	6	10.10	16	10.15	10.15	-10	2,366	-0.42%
2022/07/01	15	10.11	0	0.00	10.10	15	2,404	0.62%
2022/06/28	0	0.00	1	10.45	10.45	-1	2,573	-0.04%
2022/06/27	1	10.45	14	10.44	10.45	-13	2,595	-0.50%
2022/06/24	1	10.25	2	10.40	10.30	-1	2,614	-0.04%
2022/06/23	7	10.18	1	10.35	10.25	6	2,618	0.23%
2022/06/22	6	10.20	0	0.00	10.20	6	2,614	0.23%
2022/06/21	1	10.45	3	10.42	10.40	-2	2,614	-0.08%
2022/06/20	7	10.25	1	10.25	10.20	6	2,615	0.23%
2022/06/17	7	10.36	1	10.50	10.40	6	2,603	0.23%
2022/06/16	9	10.49	1	10.80	10.45	8	2,603	0.31%
2022/06/15	0	0.00	15	10.70	10.65	-15	2,610	-0.57%
2022/06/14	5	10.40	0	0.00	10.45	5	2,586	0.19%
2022/06/13	12	10.60	0	0.00	10.55	12	2,585	0.46%
2022/06/09	2	10.85	0	0.00	10.95	2	2,587	0.08%
2022/06/08	3	10.87	1	10.85	10.85	2	2,589	0.08%
2022/06/01	0	0.00	1	10.95	11.00	-1	2,681	-0.04%
2022/05/26	1	10.80	7	10.90	10.80	-6	2,665	-0.23%
2022/05/25	5	10.95	25	10.94	10.90	-20	2,664	-0.75%
2022/05/24	5	10.75	0	0.00	10.65	5	2,598	0.19%
2022/05/23	0	0.00	17	10.74	10.65	-17	2,583	-0.66%
2022/05/16	0	0.00	30	10.45	10.45	-30	2,720	-1.10%
2022/05/12	5	10.25	0	0.00	10.20	5	2,716	0.18%
2022/05/11	16	10.37	30	10.46	10.45	-14	2,701	-0.52%
2022/05/10	1	10.15	20	10.00	10.15	-19	2,683	-0.71%
2022/05/09	11	10.13	0	0.00	10.10	11	2,696	0.41%
2022/05/06	10	10.35	0	0.00	10.40	10	2,684	0.37%
2022/05/04	6	10.55	0	0.00	10.55	6	2,734	0.22%
2022/04/29	0	0.00	2	10.73	10.75	-2	2,790	-0.07%
2022/04/28	12	10.66	0	0.00	10.60	12	2,791	0.43%
2022/04/27	27.1	10.63	0	0.00	10.75	27.1	2,801	0.97%
2022/04/26	15	10.98	46	10.99	11.00	-31	2,802	-1.11%
2022/04/25	8	10.73	0	0.00	10.65	8	2,715	0.29%
2022/04/22	44	11.25	1	11.20	11.25	43	2,668	1.61%
2022/04/21	44.2	11.25	0.1	11.20	11.10	44	2,672	1.65%
2022/04/20	6	11.48	10	11.40	11.15	-4	2,650	-0.15%
2022/04/19	10	11.50	16	11.41	11.45	-6	2,589	-0.23%
2022/04/18	1	11.05	1	11.00	11.20	0	2,413	0.00%
2022/04/15	0	0.00	2	11.33	11.10	-2	2,389	-0.08%
2022/04/14	0	0.00	10	11.15	11.25	-10	2,377	-0.42%
2022/04/12	5	10.95	5	11.10	10.95	0	2,356	0.00%
2022/04/11	6	11.12	32	11.40	11.30	-26	2,322	-1.12%
2022/04/08	0	0.00	36	11.25	11.20	-36	2,194	-1.64%
2022/04/07	10	11.03	0	0.00	11.00	10	2,188	0.46%
2022/04/06	31	11.30	20	11.28	11.35	11	2,162	0.51%
2022/03/31	0	11.05	26	10.96	11.15	-26	2,072	-1.25%
2022/03/30	0	0.00	5	10.70	10.75	-5	2,018	-0.25%
2022/03/29	0	0.00	5	10.65	10.60	-5	2,032	-0.25%
2022/03/23	0	0.00	5	10.50	10.50	-5	2,125	-0.24%
2022/03/22	1	10.40	0	0.00	10.45	1	2,119	0.05%
2022/03/18	0	0.00	2	10.25	10.35	-2	2,140	-0.09%
2022/03/17	1	10.20	12	10.18	10.25	-11	2,138	-0.52%
2022/03/16	5	10.05	0	0.00	10.10	5	2,145	0.23%
2022/03/15	12	10.06	0	0.00	10.05	12	2,211	0.54%
2022/03/14	0	10.15	0	0.00	10.10	0	2,225	0.00%
2022/03/11	0	10.20	0	0.00	10.20	0	2,239	0.00%
2022/03/10	2	10.30	5	10.35	10.30	-3	2,246	-0.13%
2022/03/08	20	10.11	2	10.28	10.05	18	2,282	0.79%
2022/03/07	10.1	10.28	2	10.25	10.30	8.1	2,310	0.35%
2022/03/03	1	10.90	2	10.85	10.90	-1	2,588	-0.04%
2022/03/01	0	0.00	1	10.85	10.85	-1	2,796	-0.04%
2022/02/25	5	10.60	0	0.00	10.65	5	2,834	0.18%
2022/02/24	25	10.75	7	10.90	10.70	18	2,888	0.62%
2022/02/23	2	11.15	6	11.19	11.05	-4	2,888	-0.14%
2022/02/22	6	11.09	0	0.00	11.10	6	2,922	0.21%
2022/02/21	2	11.30	6.6	11.35	11.30	-4.6	2,923	-0.16%
2022/02/18	4	11.15	32	11.21	11.20	-28	2,939	-0.95%
2022/02/17	27	11.25	22.4	11.22	11.15	4.6	2,972	0.16%
2022/02/16	5	10.90	15	10.90	10.80	-10	2,883	-0.35%
2022/02/15	6	10.81	5	10.85	10.75	1	2,945	0.03%
2022/02/14	6	10.79	5	10.85	10.75	1	2,990	0.03%
2022/02/11	3	10.95	0	0.00	11.00	3	3,199	0.09%
2022/02/09	0	0.00	11	10.95	10.95	-11	3,231	-0.34%
2022/02/08	5	10.75	5	10.75	10.80	0	3,237	0.00%
2022/01/26	0	0.00	6	10.20	10.25	-6	3,405	-0.18%
2022/01/25	15	10.24	8.3	10.30	10.20	6.7	3,508	0.19%
2022/01/24	5	10.47	3.2	10.60	10.45	1.8	3,547	0.05%
2022/01/21	9	10.66	33	10.70	10.65	-24	3,548	-0.68%
2022/01/19	25	11.02	1	10.95	10.80	24	3,600	0.67%
2022/01/18	6	10.81	1	11.00	10.80	5	3,586	0.14%
2022/01/14	5	10.85	0	0.00	10.85	5	3,691	0.14%
2022/01/13	0	0.00	1	10.95	10.95	-1	3,723	-0.03%
2022/01/12	10	10.89	0	0.00	10.85	10	3,832	0.26%
2022/01/11	13	10.94	2	11.00	10.95	11	3,906	0.28%
2022/01/10	10	10.95	5	10.95	10.95	5	3,970	0.13%
2022/01/07	12	10.97	0	0.00	11.00	12	3,981	0.30%
2022/01/06	10	11.10	0	0.00	11.15	10	3,991	0.25%
2022/01/05	5	11.15	0	0.00	11.15	5	4,009	0.12%
2022/01/04	5	11.15	0	0.00	11.15	5	4,038	0.12%
2022/01/03	0	0.00	4	11.20	11.15	-4	4,086	-0.10%
2021/12/30	5	11.25	5	11.30	11.30	0	4,117	0.00%
2021/12/29	5	11.20	9	11.24	11.25	-4	4,317	-0.09%
2021/12/27	1	11.35	5	11.35	11.30	-4	4,661	-0.09%
2021/12/24	0.2	11.25	0	0.00	11.20	0.2	5,430	0.00%
2021/12/23	5	11.20	25	11.19	11.15	-20	6,185	-0.32%
2021/12/21	0	0.00	30	11.00	11.05	-30	6,397	-0.47%
2021/12/20	5	10.95	0	0.00	11.00	5	6,426	0.08%
2021/12/17	4	11.03	3	11.00	11.00	1	6,423	0.02%
2021/12/14	10	11.00	1	10.95	10.95	9	6,385	0.14%
2021/12/09	16	11.23	15	11.23	11.25	1	6,343	0.02%
2021/12/08	8	11.04	9	11.10	11.05	-1	6,293	-0.02%
2021/12/07	3	11.05	0	0.00	11.10	3	6,279	0.05%
2021/12/06	6	11.07	5	11.10	11.05	1	6,263	0.02%
2021/12/03	0	0.00	5	11.05	11.05	-5	6,279	-0.08%
2021/12/02	5	10.95	0	0.00	10.95	5	6,278	0.08%
2021/12/01	10	11.00	10	11.05	11.00	0	6,266	0.00%
2021/11/30	13	11.15	16	11.03	10.90	-3	6,204	-0.05%
2021/11/29	5	11.16	5	11.00	11.15	0	5,955	0.00%
2021/11/26	11	11.49	6	11.20	11.20	5	5,955	0.08%
2021/11/25	14	11.81	14	11.81	11.65	0	5,884	0.00%
2021/11/24	5	11.55	5	11.50	11.65	0	5,776	0.00%
2021/11/23	1	11.55	1	11.70	11.45	0	5,743	0.00%
2021/11/22	6	11.49	11	11.59	11.50	-5	5,695	-0.09%
2021/11/19	5	11.50	1	11.45	11.45	4	5,728	0.07%
2021/11/18	10	11.35	15	11.40	11.35	-5	5,694	-0.09%
2021/11/17	11	11.33	3	11.30	11.35	8	5,684	0.14%
2021/11/16	7	11.58	1	11.70	11.50	6	5,647	0.11%
2021/11/15	8	11.49	10	11.43	11.40	-2	5,606	-0.04%
2021/11/12	12	11.65	6	11.58	11.55	6	5,605	0.11%
2021/11/11	5	11.75	7	11.84	11.75	-2	5,589	-0.04%
2021/11/10	68	11.95	36	11.92	11.75	32	5,642	0.57%
2021/11/09	10	11.73	10	11.75	11.70	0	5,447	0.00%
2021/11/08	0	0.00	13	11.86	11.80	-13	5,497	-0.24%
2021/11/05	7	11.63	7	11.66	11.65	0	5,542	0.00%
2021/11/04	21	11.98	19	11.87	11.75	2	5,549	0.04%
2021/11/03	11	11.95	20	12.02	11.90	-9	5,526	-0.16%
2021/11/02	42	11.90	42	11.86	11.75	0	5,403	0.00%
2021/11/01	25	11.72	5	11.70	11.65	20	5,297	0.38%
2021/10/29	3	11.53	0	0.00	11.55	3	5,249	0.06%
2021/10/28	11	11.65	21	11.60	11.60	-10	5,227	-0.19%
2021/10/27	5	11.45	5	11.50	11.45	0	5,164	0.00%
2021/10/26	21	11.50	9	11.52	11.40	12	5,157	0.23%
2021/10/25	8	11.52	8	11.56	11.55	0	5,165	0.00%
2021/10/22	5	11.50	7	11.61	11.50	-2	5,193	-0.04%
2021/10/21	6	11.50	6	11.56	11.45	0	5,163	0.00%
2021/10/20	0	0.00	3	11.57	11.40	-3	5,149	-0.06%
2021/10/19	6	11.06	5	11.10	11.35	1	5,132	0.02%
2021/10/18	6	11.03	2	11.05	11.25	4	5,103	0.08%
2021/10/15	22	10.87	33	10.88	10.85	-11	5,104	-0.22%
2021/10/14	17	10.71	12	10.70	10.80	5	5,157	0.10%
2021/10/13	10	10.80	10	10.88	10.75	0	5,161	0.00%
2021/10/12	7	10.97	1	10.90	10.85	6	5,181	0.12%
2021/10/08	4	11.18	8	11.24	11.10	-4	5,205	-0.08%
2021/10/07	0	0.00	7	11.15	11.10	-7	5,258	-0.13%
2021/10/06	60	11.27	53.1	11.32	10.95	6.9	5,397	0.13%
2021/10/05	37	10.65	59.2	10.56	10.95	-22.2	5,297	-0.42%
2021/10/04	71.2	11.32	96	10.90	10.70	-24.8	5,304	-0.47%
2021/10/01	196	11.74	113.4	12.48	11.40	82.6	5,155	1.60%	大買/大賣/
2021/09/30	48	12.38	68.4	12.16	12.65	-20.4	4,515	-0.45%
2021/09/29	25.2	11.59	38	11.61	11.50	-12.8	4,021	-0.32%
2021/09/28	15.2	11.32	0	0.00	11.15	15.2	4,032	0.38%
2021/09/27	12.2	11.38	11	11.18	11.40	1.2	4,539	0.03%
2021/09/24	6.2	10.90	6	10.96	10.90	0.2	5,521	0.00%
2021/09/23	14	10.84	11	10.87	10.80	3	6,289	0.05%
2021/09/22	18	10.84	20	10.91	10.80	-2	6,449	-0.03%
2021/09/16	15	11.28	8	11.30	11.30	7	6,542	0.11%
2021/09/15	11.9	11.18	11	11.27	11.45	0.9	6,622	0.01%
2021/09/14	5	11.30	5	11.35	11.30	0	6,677	0.00%
2021/09/13	10.1	11.40	9	11.27	11.40	1.1	6,764	0.02%
2021/09/10	5.4	11.15	7	11.06	11.20	-1.6	6,836	-0.02%
2021/09/09	10	10.85	10	10.95	10.95	0	6,882	0.00%
2021/09/08	2.2	10.92	12	10.96	10.95	-9.9	6,934	-0.14%
2021/09/07	23	11.07	17	11.12	11.10	6	6,995	0.09%
2021/09/06	6.2	11.26	1	11.30	11.05	5.2	7,086	0.07%
2021/09/03	11.2	11.35	12	11.40	11.35	-0.8	7,261	-0.01%
2021/09/02	15	11.35	5	11.30	11.20	10	7,355	0.14%
2021/09/01	16.2	11.55	22	11.56	11.50	-5.8	7,479	-0.08%
2021/08/31	6	11.19	7	11.22	11.25	-1	7,495	-0.01%
2021/08/30	1	11.10	0	0.00	11.10	1	7,613	0.01%
2021/08/27	2.3	11.01	2	11.13	11.00	0.3	7,854	0.00%
2021/08/26	5	11.04	3	11.05	10.90	2	8,517	0.02%
2021/08/25	1	11.10	3	11.12	11.15	-2	8,654	-0.02%
2021/08/24	1	10.80	0	0.00	10.85	1	8,714	0.01%
2021/08/23	5.2	10.82	8	10.81	10.90	-2.9	8,962	-0.03%
2021/08/20	15	10.47	13	10.50	10.50	2	9,105	0.02%
2021/08/19	0	0.00	5	10.56	10.60	-5	9,267	-0.05%
2021/08/18	6	10.58	18	10.66	10.75	-12	9,485	-0.13%
2021/08/17	3	10.50	3	10.60	10.55	0	9,887	0.00%
2021/08/16	12	10.62	13.1	10.66	10.55	-1.1	10,251	-0.01%
2021/08/13	13	11.06	0	0.00	11.00	13	10,593	0.12%
2021/08/12	3	11.22	21	11.18	11.30	-18	10,889	-0.17%
2021/08/11	28	11.11	10	11.22	11.05	18	11,119	0.16%
2021/08/10	6	11.42	3	11.58	11.45	3	11,377	0.03%
2021/08/09	6	11.63	1	11.80	11.55	5	11,758	0.04%
2021/08/06	2	11.85	0	0.00	11.75	2	12,105	0.02%
2021/08/05	0.4	11.80	0	0.00	11.70	0.4	12,540	0.00%
2021/08/04	6	11.83	0	0.00	11.80	6	13,125	0.05%
2021/08/03	1.1	11.80	1	11.85	11.85	0.1	14,467	0.00%
2021/08/02	0	0.00	1	11.95	11.90	-1	15,157	-0.01%
2021/07/30	1.2	11.94	1	12.05	11.80	0.2	15,486	0.00%
2021/07/29	0.2	11.80	6	11.87	12.05	-5.9	15,864	-0.04%
2021/07/28	9	11.59	8	11.68	11.75	1	16,453	0.01%
2021/07/27	11	11.98	13	11.86	11.80	-2	17,974	-0.01%
2021/07/26	2	12.00	0	0.00	12.00	2	18,937	0.01%
2021/07/23	7.4	12.05	12	12.11	12.15	-4.6	19,733	-0.02%
2021/07/22	4.2	11.77	5	11.70	11.70	-0.8	21,122	0.00%
2021/07/21	13.2	11.82	3	11.75	11.65	10.2	21,542	0.05%
2021/07/20	3	12.00	2	12.03	12.00	1	22,300	0.00%
2021/07/19	1.3	12.32	2	12.30	12.30	-0.7	23,553	0.00%
2021/07/16	1	12.35	6.2	12.35	12.30	-5.2	24,968	-0.02%
2021/07/15	3.7	12.45	2	12.45	12.50	1.7	25,321	0.01%
2021/07/14	4.3	12.09	3	12.17	12.15	1.3	25,715	0.01%
2021/07/13	5.2	12.49	15	12.52	12.25	-9.8	26,826	-0.04%
2021/07/12	4.1	12.77	17	12.85	12.75	-12.9	27,627	-0.05%
2021/07/09	5.4	12.93	3	12.85	12.80	2.4	27,913	0.01%
2021/07/08	7.6	13.14	12	13.15	13.15	-4.4	28,069	-0.02%
2021/07/07	19.3	13.26	47	13.13	13.05	-27.7	28,479	-0.10%
2021/07/06	37.2	13.30	42	13.30	13.60	-4.8	28,877	-0.02%
2021/07/05	14	13.20	40	13.24	13.15	-26	29,002	-0.09%
2021/07/02	202	13.76	252	13.70	13.40	-50	29,537	-0.17%	大買/大賣/
2021/07/01	151	13.80	85.3	13.61	13.20	65.7	29,229	0.22%	大買/
2021/06/30	36.2	13.16	88	13.05	13.65	-51.8	28,277	-0.18%
2021/06/29	56.6	12.21	1	12.20	12.45	55.6	27,589	0.20%
2021/06/28	6.6	12.32	25	12.35	12.40	-18.4	27,529	-0.07%
2021/06/25	24.4	12.39	13	12.48	12.30	11.4	27,535	0.04%
2021/06/24	9.6	12.40	38	12.53	12.55	-28.4	27,575	-0.10%
2021/06/23	3.3	12.33	5	12.35	12.30	-1.7	28,170	-0.01%
2021/06/22	6	12.30	7	12.34	12.30	-1	28,142	0.00%
2021/06/21	1	12.15	98.3	12.26	12.10	-97.3	28,129	-0.35%
2021/06/18	4.2	12.54	8	12.55	12.55	-3.8	28,087	-0.01%
2021/06/17	10.2	12.45	12	12.50	12.65	-1.8	28,103	-0.01%
2021/06/16	1.5	12.64	10	12.55	12.50	-8.5	28,096	-0.03%
2021/06/15	30.3	12.74	6	12.68	12.60	24.3	28,183	0.09%
2021/06/11	5.3	12.78	22	12.60	12.75	-16.7	28,198	-0.06%
2021/06/09	39	12.76	52	12.91	12.70	-13	27,980	-0.05%
2021/06/08	19	12.83	1	12.95	12.75	18	27,906	0.06%
2021/06/07	27.2	12.78	11	12.77	12.85	16.2	28,095	0.06%
2021/06/04	57	13.08	27	12.92	12.80	30	27,999	0.11%
2021/06/03	60.9	13.17	75	13.27	13.35	-14.1	27,811	-0.05%
2021/06/02	30.1	12.90	37	12.87	12.80	-6.9	27,205	-0.03%
2021/06/01	4	12.86	41	12.87	12.85	-37	27,111	-0.14%
2021/05/31	114	12.82	81	12.92	12.80	33	27,074	0.12%	大買/
2021/05/28	23	12.69	18	12.59	12.65	5	26,893	0.02%
2021/05/27	11	12.37	4	12.58	12.35	7	26,860	0.03%
2021/05/26	17.3	12.45	69	12.44	12.55	-51.7	26,786	-0.19%
2021/05/25	147	12.85	77.2	12.77	12.25	69.8	26,736	0.26%	大買/
2021/05/24	56.2	12.34	52.1	12.46	12.35	4.1	26,382	0.02%
2021/05/21	21	11.88	23	11.91	11.95	-2	26,075	-0.01%
2021/05/20	44	11.58	51	11.65	11.35	-7	25,729	-0.03%
2021/05/19	7	11.31	7	11.43	11.60	0	25,489	0.00%
2021/05/18	44.1	10.90	34.1	10.99	11.20	10	25,277	0.04%
2021/05/17	37.2	10.28	122	10.30	10.20	-84.8	25,032	-0.34%	大賣/
2021/05/14	24	11.53	6	11.79	11.30	18	24,657	0.07%
2021/05/13	29.1	11.78	62	11.74	11.55	-32.9	24,321	-0.14%
2021/05/12	149	14.11	113	13.27	12.65	36	23,937	0.15%	大買/大賣/
2021/05/11	196	14.78	190	14.97	14.05	6	23,433	0.03%	大買/大賣/
2021/05/10	78	14.91	75	15.00	14.95	3	22,149	0.01%
2021/05/07	53	14.04	54.1	14.10	14.20	-1.1	21,632	-0.01%
2021/05/06	36.1	14.65	61	14.55	14.60	-24.9	21,341	-0.12%
2021/05/05	98	14.22	116	14.42	14.25	-18	21,003	-0.09%	大賣/
2021/05/04	221	14.56	117	15.25	13.90	104	20,476	0.51%	大買/大賣/鉅額交易
2021/05/03	120	15.33	233	15.36	14.90	-113	19,050	-0.59%	大買/大賣/鉅額交易
2021/04/29	140	15.32	97	15.47	15.10	43	18,139	0.24%	大買/
2021/04/28	271	15.23	243	15.31	15.40	28	17,420	0.16%	大買/大賣/
2021/04/27	18.5	14.71	17	14.90	14.65	1.5	16,098	0.01%
2021/04/26	101.5	14.59	39	14.74	15.00	62.5	15,678	0.40%	大買/
2021/04/23	150	14.56	101	14.62	14.75	49	14,968	0.33%	大買/大賣/
2021/04/22	101	14.59	111	14.73	14.25	-10	13,801	-0.07%	大買/大賣/
2021/04/21	28	14.18	147	14.13	14.10	-119	12,440	-0.96%	大賣/鉅額交易
2021/04/20	83	14.06	59	14.12	14.10	24	12,119	0.20%
2021/04/19	115.2	14.44	155	14.50	14.65	-39.8	11,836	-0.34%	大買/大賣/
2021/04/16	50	13.49	60	13.34	13.75	-10	10,765	-0.09%
2021/04/15	1	12.95	26	12.99	13.05	-25	9,942	-0.25%
2021/04/14	26	12.43	16	12.61	12.50	10	9,662	0.10%
2021/04/13	86	13.09	60	13.21	12.80	26	9,762	0.27%
2021/04/12	70	13.08	107.3	13.03	13.25	-37.3	9,764	-0.38%	大賣/
2021/04/09	61	12.72	99	12.63	12.80	-38	9,616	-0.40%
2021/04/08	57	12.56	53	12.65	12.70	4	9,347	0.04%
2021/04/07	22	12.10	55	12.06	12.10	-33	8,790	-0.38%
2021/04/06	1	12.00	3	11.90	11.85	-2	8,850	-0.02%
2021/04/01	19	11.90	5	11.90	11.85	14	9,220	0.15%
2021/03/31	17.3	11.82	15	11.90	11.85	2.3	10,278	0.02%
2021/03/30	45.7	11.85	12	11.99	11.85	33.7	11,388	0.30%
2021/03/29	8	12.06	9.5	12.13	12.05	-1.5	11,897	-0.01%
2021/03/26	171.5	12.24	121	12.30	12.10	50.5	12,686	0.40%	大買/大賣/
2021/03/25	4	11.80	0	0.00	11.75	4	12,184	0.03%
2021/03/24	4	11.80	0	0.00	11.80	4	12,250	0.03%
2021/03/23	15	11.93	4	12.03	11.80	11	12,353	0.09%
2021/03/22	21.3	11.95	8	11.96	11.95	13.3	12,563	0.11%
2021/03/19	3	11.97	1	12.10	11.95	2	12,806	0.02%
2021/03/18	10.1	12.12	8	12.02	12.10	2.1	13,235	0.02%
2021/03/17	3	11.70	15	11.77	11.90	-12	15,287	-0.08%
2021/03/16	13	11.90	6	11.93	11.85	7	15,721	0.04%
2021/03/15	3	12.00	21	12.05	11.95	-18	15,807	-0.11%
2021/03/12	3	12.03	1	12.05	12.05	2	15,995	0.01%
2021/03/11	13	12.03	66	12.08	12.05	-53	16,194	-0.33%
2021/03/10	0	0.00	11	12.00	11.90	-11	16,075	-0.07%
2021/03/09	0	0.00	6	11.98	12.00	-6	16,176	-0.04%
2021/03/08	0	0.00	7	12.01	11.85	-7	16,257	-0.04%
2021/03/05	1	11.60	5	11.80	11.90	-4	16,364	-0.02%
2021/03/04	17	11.76	0	0.00	11.80	17	16,603	0.10%
2021/03/03	0	0.00	15	12.00	12.05	-15	16,800	-0.09%
2021/03/02	16	11.94	10	12.00	11.75	6	17,424	0.03%
2021/02/26	65	12.25	28	12.00	12.00	37	17,580	0.21%
2021/02/25	2	12.40	48	12.11	12.30	-46	17,813	-0.26%
2021/02/24	4	12.05	0	0.00	12.05	4	17,790	0.02%
2021/02/23	3	12.05	8	12.14	12.10	-5	17,837	-0.03%
2021/02/22	17	12.01	10	12.01	12.05	7	17,894	0.04%
2021/02/19	52	11.90	4	11.95	11.90	48	18,026	0.27%
2021/02/18	11	11.98	13	12.04	12.05	-2	18,319	-0.01%
2021/02/17	5	11.65	14	11.70	11.80	-9	18,623	-0.05%
2021/02/05	3	11.63	7	11.64	11.60	-4	18,834	-0.02%
2021/02/04	1	11.75	0	0.00	11.70	1	19,129	0.01%
2021/02/03	4	11.74	46	11.77	11.80	-42	19,560	-0.21%
2021/02/02	3	11.70	3	11.70	11.70	0	19,794	0.00%
2021/02/01	5	11.43	8	11.36	11.45	-3	20,161	-0.01%
2021/01/29	1	11.55	5	11.25	11.30	-4	20,294	-0.02%
2021/01/26	19	11.49	5	11.90	11.55	14	20,749	0.07%
2021/01/25	28	11.56	22	11.41	11.75	6	21,077	0.03%
2021/01/22	15	10.98	20	11.02	11.15	-5	21,782	-0.02%
2021/01/21	2	11.20	0	0.00	10.90	2	22,449	0.01%
2021/01/20	54.1	11.23	37	11.19	11.00	17.1	22,784	0.07%
2021/01/19	0	0.00	4	11.75	11.65	-4	23,134	-0.02%
2021/01/18	3	11.15	6	11.58	11.70	-3	23,647	-0.01%
2021/01/15	23	11.63	38	11.72	11.60	-15	24,409	-0.06%
2021/01/14	3	11.95	0	0.00	11.90	3	25,506	0.01%
2021/01/13	3	12.00	6	12.08	12.00	-3	26,431	-0.01%
2021/01/12	49	12.07	41	11.91	11.85	8	27,569	0.03%
2021/01/11	59	12.10	52	12.16	12.25	7	29,585	0.02%
2021/01/08	6	12.22	32	12.26	12.35	-26	36,112	-0.07%
2021/01/07	6	12.45	0	0.00	12.40	6	37,984	0.02%
2021/01/06	74	12.39	46.2	12.68	12.40	27.8	39,343	0.07%
2021/01/05	181	13.44	206	13.59	13.20	-25	40,283	-0.06%	大買/大賣/
2021/01/04	89	13.53	36	13.51	13.45	53	40,594	0.13%
2020/12/31	17	13.20	9	13.33	13.20	8	40,957	0.02%
2020/12/30	9	13.30	37	13.36	13.25	-28	42,996	-0.07%
2020/12/29	163	13.40	136	13.42	13.30	27	44,145	0.06%	大買/大賣/
2020/12/28	37.1	13.28	68	13.30	13.25	-30.9	45,406	-0.07%
2020/12/25	123	13.63	59	13.61	13.40	64	45,548	0.14%	大買/
2020/12/24	154.1	13.43	201.1	13.50	13.30	-47	45,106	-0.10%	大買/大賣/
2020/12/23	54	12.97	59	13.02	13.00	-5	45,868	-0.01%
2020/12/22	89.1	13.05	110	13.08	12.55	-20.9	48,727	-0.04%	大賣/
2020/12/21	3	12.43	80	12.56	12.60	-77	48,641	-0.16%
2020/12/18	52	12.35	4	12.35	12.35	48	49,820	0.10%
2020/12/17	46	12.48	39	12.53	12.50	7	51,665	0.01%
2020/12/16	34	12.40	55	12.48	12.65	-21	57,144	-0.04%
2020/12/15	13	12.57	38	12.56	12.20	-25	60,485	-0.04%
2020/12/14	178	13.12	167	12.90	12.65	11	60,995	0.02%	大買/大賣/
2020/12/11	569	13.52	426	13.42	13.05	143	61,319	0.23%	大買/大賣/鉅額交易
2020/12/10	64	12.79	201	13.03	13.10	-137	59,183	-0.23%	大賣/鉅額交易
2020/12/09	42	12.02	24	11.96	11.95	18	58,715	0.03%
2020/12/08	12	11.99	29	12.08	12.10	-17	58,718	-0.03%
2020/12/07	42	11.95	22	11.85	11.80	20	58,922	0.03%
2020/12/04	58	12.18	15	12.13	12.10	43	58,762	0.07%
2020/12/03	9	12.13	34	12.16	12.10	-25	59,035	-0.04%
2020/12/02	5	12.18	23	12.19	12.20	-18	59,353	-0.03%
2020/12/01	32	12.15	40	12.29	12.35	-8	59,301	-0.01%
2020/11/30	28	12.39	49	12.42	12.25	-21	59,321	-0.04%
2020/11/27	35	12.70	9	12.67	12.65	26	59,217	0.04%
2020/11/26	85	13.06	97.2	13.05	13.00	-12.2	59,094	-0.02%
2020/11/25	59	12.64	157	12.51	12.65	-98	58,490	-0.17%	大賣/
2020/11/24	207	12.61	33	12.65	12.55	174	58,284	0.30%	大買/鉅額交易
2020/11/23	15	12.36	3	12.45	12.45	12	58,100	0.02%
2020/11/20	10	12.25	23	12.26	12.40	-13	58,043	-0.02%
2020/11/19	12	12.35	9	12.39	12.40	3	58,092	0.01%
2020/11/18	50	12.36	80	12.42	12.50	-30	57,997	-0.05%
2020/11/17	51	12.21	49	12.25	12.30	2	57,863	0.00%
2020/11/16	50	12.31	37	12.48	12.20	13	57,680	0.02%
2020/11/13	22	12.23	74	12.37	12.60	-52	57,353	-0.09%
2020/11/12	93	12.39	69.1	12.33	12.30	23.9	57,168	0.04%
2020/11/11	108.2	12.60	89	12.52	12.50	19.2	56,931	0.03%	大買/
2020/11/10	216	12.90	163	12.91	13.00	53	56,620	0.09%	大買/大賣/
2020/11/09	53	13.29	37.1	13.38	13.30	16	56,460	0.03%
2020/11/06	18	13.02	56	12.99	12.95	-38	56,315	-0.07%
2020/11/05	149	13.18	139	13.19	13.15	10	56,485	0.02%	大買/大賣/
2020/11/04	139	13.12	98	13.14	13.10	41	57,717	0.07%	大買/
2020/11/03	28	13.07	57	13.14	13.20	-29	59,046	-0.05%
2020/11/02	72	13.03	87	12.99	12.90	-15	59,804	-0.03%
2020/10/30	212	13.65	225	13.58	13.15	-13	60,262	-0.02%	大買/大賣/
2020/10/29	178	13.54	211	13.57	13.50	-33	59,542	-0.06%	大買/大賣/
2020/10/28	104	14.07	297	14.11	13.95	-193	59,005	-0.33%	大買/大賣/鉅額交易
2020/10/27	42	14.09	43	14.16	14.15	-1	58,570	0.00%
2020/10/26	159	14.07	169	14.04	14.05	-10	58,061	-0.02%	大買/大賣/
2020/10/23	380	14.59	160	14.48	14.35	220	57,482	0.38%	大買/大賣/鉅額交易
2020/10/22	235	14.11	196	14.14	14.35	39	56,602	0.07%	大買/大賣/
2020/10/21	158	14.86	116.1	14.73	14.60	42	55,364	0.08%	大買/大賣/
2020/10/20	117	14.97	106	14.99	15.10	11	54,355	0.02%	大買/大賣/
2020/10/19	251	15.03	482	15.02	15.00	-231	53,140	-0.43%	大買/大賣/鉅額交易
2020/10/16	1,240	15.27	1,121	15.11	14.75	119	50,947	0.23%	大買/大賣/鉅額交易
2020/10/15	365	14.07	382	14.04	14.50	-17	44,272	-0.04%	大買/大賣/
2020/10/14	532	13.16	422	13.08	13.20	110	42,239	0.26%	大買/大賣/鉅額交易
2020/10/13	268	13.22	266	13.32	13.15	2	40,776	0.00%	大買/大賣/
2020/10/12	447	13.18	379	13.26	12.85	68	39,462	0.17%	大買/大賣/
2020/10/08	153	13.30	158	13.28	13.15	-5	38,622	-0.01%	大買/大賣/
2020/10/07	281	13.46	264	13.35	13.30	17	37,919	0.04%	大買/大賣/
2020/10/06	425	12.87	458	12.94	12.95	-33	35,759	-0.09%	大買/大賣/
2020/10/05	384	12.64	422	12.61	12.90	-38	34,462	-0.11%	大買/大賣/
2020/09/30	126	11.91	142	11.87	12.00	-16	32,883	-0.05%	大買/大賣/
2020/09/29	277	11.93	230	11.84	11.70	47	32,293	0.15%	大買/大賣/
2020/09/28	486	12.28	485	12.25	12.30	1	31,596	0.00%	大買/大賣/
2020/09/25	725	11.96	760.2	12.07	12.30	-35.2	29,637	-0.12%	大買/大賣/
2020/09/24	247.1	11.39	189	11.25	11.20	58.1	26,220	0.22%	大買/大賣/
2020/09/23	367	12.03	382	12.08	11.85	-15	25,391	-0.06%	大買/大賣/
2020/09/22	251	12.33	300	12.45	12.05	-49	24,032	-0.20%	大買/大賣/
2020/09/21	650	13.23	622	13.27	13.20	28	22,084	0.13%	大買/大賣/
2020/09/18	509	12.33	481.1	12.18	12.55	27.9	16,438	0.17%	大買/大賣/
2020/09/17	77	11.45	6	11.45	11.45	71	12,845	0.55%
2020/09/16	22	9.84	76	10.02	10.45	-54	12,049	-0.45%
2020/09/15	1	9.56	2	9.60	9.53	-1	11,415	-0.01%
2020/09/14	6	9.50	0	0.00	9.51	6	11,443	0.05%
2020/09/11	43	9.78	15	9.67	9.63	28	11,417	0.25%
2020/09/10	205	10.01	94	9.85	9.75	111	11,435	0.97%	大買/鉅額交易
2020/09/09	11	9.59	1	9.35	9.64	10	11,006	0.09%
2020/09/08	124	9.89	29	9.64	9.53	95	10,890	0.87%	大買/
2020/09/07	14	9.98	19	9.88	10.20	-5	10,495	-0.05%
2020/09/04	2	9.31	13	9.26	9.30	-11	10,067	-0.11%
2020/09/03	6	9.64	7	9.53	9.49	-1	9,998	-0.01%
2020/09/02	29	9.49	0	0.00	9.36	29	9,813	0.30%
2020/09/01	32	9.50	32	9.22	9.47	0	9,670	0.00%
2020/08/31	4	9.34	24	9.30	9.18	-20	9,644	-0.21%
2020/08/28	5	9.43	2	9.50	9.42	3	9,555	0.03%
2020/08/27	2	9.44	21	9.61	9.42	-19	9,483	-0.20%
2020/08/26	14	9.80	7	9.75	9.76	7	9,334	0.07%
2020/08/25	4	9.85	24	9.86	9.71	-20	9,247	-0.22%
2020/08/24	9	9.93	5	9.89	9.95	4	9,188	0.04%
2020/08/21	2	10.15	0	0.00	10.00	2	9,278	0.02%
2020/08/20	23	9.89	27	9.67	9.50	-4	9,206	-0.04%
2020/08/19	2	10.28	35	10.20	10.25	-33	9,021	-0.37%
2020/08/18	20	10.41	36	10.43	10.10	-16	8,954	-0.18%
2020/08/17	25	10.33	25	10.26	10.35	0	8,851	0.00%
2020/08/14	77	10.33	6	10.39	10.55	71	8,751	0.81%
2020/08/13	25	10.16	37	10.21	10.10	-12	8,588	-0.14%
2020/08/12	53	10.13	75	10.02	10.35	-22	8,455	-0.26%
2020/08/11	18	10.77	64	10.90	10.65	-46	8,116	-0.57%
2020/08/10	295	11.59	375	11.61	11.80	-80	7,729	-1.04%	大買/大賣/
2020/08/07	334	10.81	240	10.62	10.95	94	6,245	1.51%	大買/大賣/
2020/08/06	122	9.90	106	9.58	9.96	16	4,677	0.34%	大買/大賣/
2020/08/05	139	9.08	60	9.10	9.06	79	3,664	2.16%	大買/
2020/08/04	3	8.87	30	8.87	8.87	-27	2,777	-0.97%
2020/08/03	45	7.48	13	7.52	8.07	32	2,643	1.21%
2020/07/28	2	6.98	0	0.00	6.93	2	2,414	0.08%
2020/07/23	10	7.33	0	0.00	7.35	10	2,430	0.41%
2020/07/20	0	0.00	1	7.24	7.23	-1	2,431	-0.04%
2020/07/16	0	0.00	20	7.46	7.47	-20	2,430	-0.82%
2020/07/14	11	7.51	1	7.54	7.46	10	2,457	0.41%
2020/07/13	10	7.26	0	0.00	7.36	10	2,393	0.42%
2020/07/10	2	7.21	0	0.00	7.21	2	2,414	0.08%
2020/07/09	0.2	7.37	2	7.38	7.38	-1.8	2,392	-0.08%
2020/07/08	0	0.00	2	7.34	7.34	-2	2,390	-0.08%
2020/07/03	0	0.00	20	7.39	7.39	-20	2,376	-0.84%
2020/07/01	10	7.49	0	0.00	7.45	10	2,378	0.42%
2020/06/29	31	7.51	10	7.51	7.47	21	2,368	0.89%
2020/06/24	10	7.66	0	0.00	7.69	10	2,353	0.42%
2020/06/22	42	8.14	20	7.99	7.96	22	2,319	0.95%
2020/06/19	14	7.87	4	7.95	7.86	10	2,167	0.46%
2020/06/18	2	7.77	0	0.00	7.78	2	2,053	0.10%
2020/06/17	20	7.79	22	7.76	7.76	-2	1,995	-0.10%
2020/06/15	10	7.17	7	7.23	7.16	3	1,886	0.16%
2020/06/12	12	7.23	0	0.00	7.24	12	1,905	0.63%
2020/06/11	19	7.45	0	0.00	7.36	19	1,916	0.99%
2020/06/08	5	7.51	0	0.00	7.58	5	1,942	0.26%
2020/06/05	10	7.58	9	7.56	7.54	1	1,888	0.05%
2020/06/04	3	7.31	0	0.00	7.29	3	1,753	0.17%
2020/06/02	0	0.00	2	7.30	7.27	-2	1,745	-0.11%
2020/06/01	1	7.50	4	7.35	7.40	-3	1,742	-0.17%
2020/05/29	9	7.40	2	7.38	7.31	7	1,708	0.41%
2020/05/27	0	0.00	3	7.01	6.98	-3	1,419	-0.21%
2020/05/26	2	6.91	0	0.00	6.93	2	1,399	0.14%
2020/05/11	1	6.80	0	0.00	6.80	1	1,330	0.08%
2020/05/07	1	6.82	0	0.00	6.86	1	1,327	0.08%
2020/04/30	1	7.07	0	0.00	7.14	1	1,345	0.07%
2020/04/28	0	0.00	6	7.00	7.00	-6	1,455	-0.41%
2020/04/27	0	0.00	1	7.01	7.00	-1	1,479	-0.07%
2020/04/22	1	6.70	2	6.83	6.92	-1	1,477	-0.07%
2020/04/21	6	7.09	0	0.00	6.93	6	1,470	0.41%
2020/04/16	5	7.25	0	0.00	7.23	5	1,408	0.36%
2020/04/08	0	0.00	2	6.60	6.64	-2	1,410	-0.14%
2020/04/07	0	0.00	25	6.37	6.52	-25	1,476	-1.69%
2020/04/01	0	0.00	1	6.47	6.45	-1	1,474	-0.07%
2020/03/31	0	0.00	1	6.52	6.50	-1	1,474	-0.07%
2020/03/24	0	0.00	2	6.11	6.15	-2	1,517	-0.13%
2020/03/23	0	0.00	5	5.98	5.97	-5	1,570	-0.32%
2020/03/20	1	6.06	0	0.00	6.17	1	1,572	0.06%
2020/03/19	10	5.90	0	0.00	5.90	10	1,569	0.64%
2020/03/18	1	6.56	0	0.00	6.55	1	1,536	0.07%
2020/03/13	1	7.25	2	7.29	7.33	-1	1,505	-0.07%
2020/03/12	0	0.00	2	8.25	8.05	-2	1,448	-0.14%
2020/03/10	2	8.51	0	0.00	8.63	2	1,408	0.14%
2020/03/09	3	8.70	23	8.72	8.70	-20	1,394	-1.43%
2020/03/06	0	0.00	2	8.98	8.91	-2	1,372	-0.15%
2020/03/04	5	8.83	5	8.82	8.82	0	1,348	0.00%
2020/03/03	8	8.83	0	0.00	8.80	8	1,350	0.59%
2020/03/02	2	8.68	0	0.00	8.76	2	1,352	0.15%
2020/02/27	8	8.91	0	0.00	8.82	8	1,348	0.59%
2020/02/26	2	8.90	0	0.00	8.93	2	1,348	0.15%
2020/02/25	2	8.90	0	0.00	8.96	2	1,344	0.15%
2020/02/24	1	9.00	0	0.00	9.01	1	1,348	0.07%
2020/02/21	18	9.07	0	0.00	9.07	18	1,341	1.34%
2020/02/20	1	9.09	2	9.07	9.09	-1	1,337	-0.07%
2020/02/19	0	0.00	1	9.13	9.10	-1	1,339	-0.07%
2020/02/18	3	8.97	0	0.00	8.97	3	1,327	0.23%
2020/02/14	2	9.02	0	0.00	9.01	2	1,323	0.15%
2020/02/12	1	9.07	1	9.05	9.03	0	1,345	0.00%
2020/02/11	0	0.00	10	9.09	9.06	-10	1,351	-0.74%
2020/02/10	10	9.16	10	9.12	9.15	0	1,345	0.00%
2020/02/06	0	0.00	6	9.30	9.29	-6	1,368	-0.44%
2020/02/05	3	9.38	0	0.00	9.34	3	1,374	0.22%
2020/02/03	20	9.64	27	9.52	9.60	-7	1,326	-0.53%
2020/01/31	10	8.86	10	8.95	8.97	0	1,174	0.00%
2020/01/30	10	8.82	12	8.90	8.81	-2	1,169	-0.17%
2020/01/17	0	0.00	1	9.37	9.38	-1	1,145	-0.09%
2020/01/15	0	0.00	10	9.41	9.44	-10	1,154	-0.87%
2020/01/10	3	9.42	0	0.00	9.40	3	1,242	0.24%
2020/01/09	0	0.00	1	9.45	9.45	-1	1,430	-0.07%
2019/12/31	10	9.60	0	0.00	9.57	10	1,450	0.69%
2019/12/30	2	9.38	0	0.00	9.52	2	1,369	0.15%
2019/12/23	10	9.60	1	9.58	9.57	9	1,350	0.67%
2019/12/20	2	9.46	1	9.45	9.42	1	1,317	0.08%
2019/12/19	6	9.60	7	9.55	9.50	-1	1,314	-0.08%
2019/12/18	2	9.44	2	9.55	9.50	0	1,298	0.00%
2019/12/16	8	9.16	0	0.00	9.19	8	1,223	0.65%
2019/12/13	10	9.21	0	0.00	9.18	10	1,216	0.82%
2019/12/10	3	9.31	0	0.00	9.27	3	1,197	0.25%
2019/11/28	0	0.00	5	9.45	9.45	-5	1,197	-0.42%
2019/11/27	0	0.00	8	9.43	9.44	-8	1,194	-0.67%
2019/11/18	0	0.00	3	9.34	9.37	-3	1,172	-0.26%
2019/11/15	0	0.00	29	9.30	9.31	-29	1,172	-2.47%
2019/11/12	2	9.46	0	0.00	9.46	2	1,168	0.17%
2019/11/08	4	9.55	4	9.59	9.59	0	1,150	0.00%
2019/11/07	0	0.00	4	9.59	9.59	-4	1,141	-0.35%
2019/11/06	4	9.54	4	9.58	9.58	0	1,133	0.00%
2019/11/05	7	9.55	37	9.57	9.58	-30	1,122	-2.67%
2019/11/04	4	9.45	4	9.50	9.43	0	1,102	0.00%
2019/10/31	1	9.43	0	0.00	9.39	1	1,116	0.09%
2019/10/29	1	9.45	0	0.00	9.44	1	1,144	0.09%
2019/10/28	2	9.50	0	0.00	9.46	2	1,146	0.17%
2019/10/22	7	9.59	0	0.00	9.61	7	1,171	0.60%
2019/10/18	1	9.77	9	9.78	9.62	-8	1,149	-0.70%
2019/10/17	33	9.88	108	9.95	9.82	-75	1,110	-6.76%	大賣/
2019/10/09	12	9.31	0	0.00	9.28	12	883	1.36%
2019/10/08	0	0.00	4	9.51	9.34	-4	880	-0.45%
2019/10/02	1	9.10	0	0.00	9.10	1	828	0.12%
2019/10/01	1	9.21	0	0.00	9.16	1	828	0.12%
2019/09/18	1	9.29	0	0.00	9.29	1	1,027	0.10%
2019/09/17	0	0.00	5	9.31	9.23	-5	1,032	-0.48%
2019/09/12	2	9.28	0	0.00	9.28	2	1,036	0.19%
2019/09/10	5	9.20	0	0.00	9.22	5	1,034	0.48%
2019/09/09	3	9.20	2	9.22	9.16	1	1,034	0.10%
2019/09/06	0	0.00	2	9.09	9.10	-2	1,032	-0.19%
2019/09/04	7	9.08	0	0.00	9.10	7	1,054	0.66%
2019/09/02	10	8.98	0	0.00	8.98	10	1,159	0.86%
2019/08/05	2	8.94	0	0.00	8.92	2	1,295	0.15%
2019/07/30	2	9.22	0	0.00	9.18	2	1,271	0.16%
2019/07/26	10	9.30	2	9.30	9.30	8	1,270	0.63%
2019/07/25	2	9.34	2	9.34	9.34	0	1,287	0.00%
2019/07/24	1	9.40	0	0.00	9.38	1	1,298	0.08%
2019/07/23	4	9.45	0	0.00	9.45	4	1,287	0.31%
2019/07/19	1	9.52	0	0.00	9.54	1	1,291	0.08%
2019/07/18	5	9.55	0	0.00	9.55	5	1,306	0.38%
2019/07/17	0	0.00	5	9.60	9.59	-5	1,333	-0.37%
2019/07/15	5	9.64	0	0.00	9.62	5	1,351	0.37%
2019/07/10	5	9.60	0	0.00	9.62	5	1,471	0.34%
2019/07/08	0	0.00	2	9.62	9.63	-2	1,501	-0.13%
2019/07/05	10	9.64	10	9.72	9.67	0	1,521	0.00%
2019/07/04	0	0.00	6	9.71	9.69	-6	1,527	-0.39%
2019/07/02	0	0.00	8	9.65	9.63	-8	1,548	-0.52%
2019/07/01	4	9.66	0	0.00	9.66	4	1,550	0.26%
2019/06/28	51	9.73	0	0.00	9.65	51	1,571	3.24%
2019/06/27	11	10.15	11	10.15	10.15	0	1,522	0.00%
2019/06/26	0	0.00	2	10.05	10.10	-2	1,459	-0.14%
2019/06/24	15	10.00	0	0.00	10.00	15	1,439	1.04%
2019/06/19	0	0.00	2	9.97	9.97	-2	1,458	-0.14%
2019/06/14	0	0.00	1	9.97	9.99	-1	1,511	-0.07%
2019/06/12	6	9.99	0	0.00	9.97	6	1,552	0.39%
2019/06/11	5	10.10	7	10.06	10.10	-2	1,636	-0.12%
2019/06/04	2	9.97	0	0.00	10.00	2	1,592	0.13%
2019/05/31	0	0.00	16	9.96	9.96	-16	1,577	-1.01%
2019/05/27	3	9.88	0	0.00	9.96	3	1,555	0.19%
2019/05/23	1	9.83	0	0.00	9.81	1	1,563	0.06%
2019/05/10	5	9.85	0	0.00	9.71	5	1,655	0.30%
2019/05/09	7	9.79	5	9.77	9.79	2	1,658	0.12%
2019/05/06	3	9.92	0	0.00	9.92	3	1,748	0.17%
2019/04/30	5	10.00	0	0.00	10.05	5	1,691	0.30%
2019/04/26	8	9.96	0	0.00	9.92	8	1,673	0.48%
2019/04/23	5	10.15	1	10.20	10.05	4	1,694	0.24%
2019/04/19	0	0.00	35	10.12	10.05	-35	1,654	-2.12%
2019/04/16	10	10.20	18	10.26	10.20	-8	1,594	-0.50%
2019/04/15	10	10.10	0	0.00	10.10	10	1,539	0.65%
2019/04/10	5	10.15	0	0.00	10.10	5	1,503	0.33%
2019/04/09	0	0.00	1	10.15	10.20	-1	1,494	-0.07%
2019/04/01	1	10.20	0	0.00	10.25	1	1,450	0.07%
2019/03/27	20	10.00	0	0.00	10.05	20	1,412	1.42%
2019/03/26	0	0.00	20	10.00	10.05	-20	1,409	-1.42%
2019/03/25	5	10.05	0	0.00	10.05	5	1,409	0.35%
2019/03/21	0	0.00	5	10.15	10.15	-5	1,799	-0.28%
2019/03/19	1	10.20	0	0.00	10.20	1	1,801	0.06%
2019/03/18	20	10.15	1	10.15	10.15	19	1,837	1.03%
2019/03/15	6	10.10	0	0.00	10.05	6	1,824	0.33%
2019/03/14	3	10.07	5	10.10	10.10	-2	1,809	-0.11%
2019/03/13	5	9.99	0	0.00	9.98	5	1,736	0.29%
2019/03/12	0	0.00	2	9.93	9.89	-2	1,738	-0.12%
2019/03/11	5	9.83	1	9.84	9.83	4	1,791	0.22%
2019/03/08	70	9.77	0	0.00	9.77	70	1,858	3.77%
2019/02/26	0	0.00	1	9.91	9.89	-1	1,885	-0.05%
2019/02/15	15	9.74	0	0.00	9.70	15	2,123	0.71%
2019/02/13	1	9.75	0	0.00	9.75	1	2,103	0.05%
2019/02/12	0	0.00	1	9.74	9.79	-1	2,093	-0.05%
2019/02/11	0	0.00	18	9.96	9.66	-18	2,103	-0.86%
2019/01/30	0	0.00	8	9.96	9.97	-8	2,066	-0.39%
2019/01/29	7	10.03	10	10.14	9.99	-3	2,060	-0.15%
2019/01/23	6	9.91	3	9.94	9.93	3	1,990	0.15%
2019/01/18	5	9.97	5	9.93	9.93	0	2,044	0.00%
2019/01/17	5	9.95	5	9.98	9.91	0	2,072	0.00%
2019/01/16	4	10.00	5	9.96	9.97	-1	2,091	-0.05%
2019/01/15	3	10.00	3	9.91	9.96	0	2,146	0.00%
2019/01/09	2	9.92	2	9.88	9.88	0	2,253	0.00%
2019/01/08	4	9.84	1	9.81	9.83	3	2,260	0.13%
2019/01/07	3	9.99	0	0.00	9.95	3	2,268	0.13%
2019/01/04	0	0.00	1	9.63	9.60	-1	2,283	-0.04%
2018/12/24	2	10.05	0	0.00	10.05	2	2,490	0.08%
2018/12/14	51	10.60	52	10.35	10.20	-1	2,614	-0.04%
2018/12/12	2	10.15	0	0.00	10.15	2	2,265	0.09%
2018/12/10	0	0.00	2	10.30	10.10	-2	2,213	-0.09%
2018/12/06	2	10.05	10	10.16	10.05	-8	2,249	-0.36%
2018/12/04	2	10.45	3	10.53	10.50	-1	2,289	-0.04%
2018/12/03	0	0.00	20	10.23	10.20	-20	2,279	-0.88%
2018/11/29	11	10.01	0	0.00	10.00	11	2,299	0.48%
2018/11/27	0	0.00	7	10.10	10.10	-7	2,427	-0.29%
2018/11/26	0	0.00	22	10.15	10.05	-22	2,474	-0.89%
2018/11/23	21	10.02	0	0.00	10.00	21	2,623	0.80%
2018/11/22	3	10.05	0	0.00	10.05	3	2,637	0.11%
2018/11/20	15	10.63	15	10.40	10.25	0	2,684	0.00%
2018/11/19	11	10.06	5	9.92	10.40	6	2,579	0.23%
2018/11/09	3	9.50	3	9.56	9.56	0	3,162	0.00%
2018/11/08	10	9.70	12	9.71	9.60	-2	3,179	-0.06%
2018/11/06	1	9.43	0	0.00	9.40	1	3,204	0.03%
2018/11/02	0	0.00	4	9.55	9.54	-4	3,258	-0.12%
2018/10/31	0	0.00	0.5	9.65	9.45	-0.5	3,327	-0.02%
2018/10/25	10	9.58	0.4	9.55	9.55	9.6	3,570	0.27%
2018/10/24	0	0.00	38	9.73	9.79	-38	3,549	-1.07%
2018/10/23	21	9.76	0	0.00	9.64	21	3,540	0.59%
2018/10/22	0	0.00	3	10.00	10.00	-3	3,498	-0.09%
2018/10/19	3	9.95	4	10.19	10.15	-1	3,475	-0.03%
2018/10/18	0	0.00	7	10.09	10.20	-7	3,393	-0.21%
2018/10/16	3	9.85	3	9.94	9.94	0	3,405	0.00%
2018/10/15	0	0.00	2	9.93	9.92	-2	3,410	-0.06%
2018/10/12	10	9.94	1	10.00	10.00	9	3,426	0.26%
2018/10/11	71	9.84	80	9.83	9.89	-9	3,401	-0.26%
2018/10/09	2	10.50	2	10.40	10.45	0	3,288	0.00%
2018/10/08	5	10.52	0	0.00	10.55	5	3,273	0.15%
2018/10/05	4	10.70	8	10.55	10.55	-4	3,276	-0.12%
2018/10/04	5	10.90	0	0.00	10.90	5	3,230	0.15%
2018/10/03	2	11.00	0	0.00	11.00	2	3,229	0.06%
2018/10/02	0	0.00	5	11.10	11.00	-5	3,237	-0.15%
2018/10/01	0	0.00	7	11.16	11.10	-7	3,224	-0.22%
2018/09/28	9	11.05	0	0.00	11.00	9	3,215	0.28%
2018/09/26	2	11.15	2	11.15	11.15	0	3,234	0.00%
2018/09/25	2	11.00	4	11.00	11.05	-2	3,224	-0.06%
2018/09/21	0	0.00	5	10.95	10.90	-5	3,206	-0.16%
2018/09/20	6	10.84	2	10.80	10.80	4	3,197	0.13%
2018/09/19	4	10.95	5	10.95	10.95	-1	3,204	-0.03%
2018/09/18	9	10.83	1	11.00	10.85	8	3,205	0.25%
2018/09/13	0	0.00	3	11.00	10.95	-3	3,167	-0.09%
2018/09/12	0	0.00	2	10.95	10.95	-2	3,168	-0.06%
2018/09/10	5	10.78	1	10.80	10.70	4	3,265	0.12%
2018/09/06	1	11.30	2	11.45	11.30	-1	3,175	-0.03%
2018/09/04	1	11.40	15	11.40	11.40	-14	3,124	-0.45%
2018/09/03	1	11.10	0	0.00	11.15	1	3,049	0.03%
2018/08/31	2	11.15	0	0.00	11.20	2	3,050	0.07%
2018/08/30	10	11.30	61	11.26	11.10	-51	3,076	-1.66%
2018/08/29	5	11.00	5	11.05	10.95	0	2,971	0.00%
2018/08/28	11	11.02	9	11.09	11.00	2	2,978	0.07%
2018/08/27	0	0.00	5	11.10	11.10	-5	2,987	-0.17%
2018/08/24	2	10.90	93	10.85	10.85	-91	2,977	-3.06%
2018/08/23	7	10.91	8	10.99	11.00	-1	3,012	-0.03%
2018/08/22	102	11.03	10	11.20	10.90	92	2,990	3.08%	大買/
2018/08/21	14	10.98	9	10.95	11.05	5	2,854	0.18%
2018/08/20	5	11.02	11	11.06	11.10	-6	2,808	-0.21%
2018/08/17	7	10.69	6	10.73	10.65	1	2,622	0.04%
2018/08/16	0	0.00	1	10.25	10.30	-1	2,521	-0.04%
2018/08/15	8	10.20	5	10.20	10.25	3	2,560	0.12%
2018/08/14	0	0.00	1	10.25	10.25	-1	2,672	-0.04%
2018/08/13	13	10.21	8	10.15	10.20	5	2,883	0.17%
2018/08/10	2	10.53	2	10.43	10.40	0	3,240	0.00%
2018/08/09	4	10.60	0	0.00	10.65	4	3,357	0.12%
2018/08/08	15	10.55	5	10.55	10.60	10	3,482	0.29%
2018/08/07	1	10.45	0	0.00	10.50	1	3,465	0.03%
2018/08/06	0	0.00	30	10.45	10.45	-30	3,465	-0.87%
2018/08/03	35	10.40	5	10.35	10.45	30	3,499	0.86%
2018/08/02	40	10.39	20	10.45	10.30	20	3,649	0.55%
2018/08/01	4	10.40	5	10.47	10.50	-1	3,679	-0.03%
2018/07/31	10	9.95	0	0.00	9.95	10	3,541	0.28%
2018/07/27	3	9.90	0	0.00	9.90	3	3,549	0.08%
2018/07/25	12	9.98	0	0.00	9.93	12	3,633	0.33%
2018/07/18	0	0.00	1	10.10	10.00	-1	4,004	-0.02%
2018/07/13	5	10.15	5	10.10	10.20	0	4,127	0.00%
2018/07/12	9	10.00	18	10.00	10.00	-9	4,153	-0.22%
2018/07/10	10	10.05	9	10.05	10.00	1	4,270	0.02%
2018/07/09	3	10.05	0	0.00	10.15	3	4,291	0.07%
2018/07/06	2	10.20	0	0.00	10.10	2	4,379	0.05%
2018/07/05	2	10.20	10	10.10	10.10	-8	4,686	-0.17%
2018/07/04	0	0.00	1	10.60	10.55	-1	4,704	-0.02%
2018/07/02	16	10.83	0	0.00	10.80	16	4,793	0.33%
2018/06/29	3	10.73	0	0.00	10.75	3	4,936	0.06%
2018/06/28	38	10.75	5	10.75	10.70	33	5,120	0.64%
2018/06/22	2	10.90	30	10.90	10.90	-28	5,262	-0.53%
2018/06/21	20	11.00	30	11.00	11.05	-10	5,291	-0.19%
2018/06/20	6	10.93	5	11.10	10.90	1	5,316	0.02%
2018/06/19	10	11.20	0	0.00	11.10	10	5,282	0.19%
2018/06/15	10	11.30	10	11.32	11.25	0	5,293	0.00%
2018/06/14	10	11.25	10	11.30	11.30	0	5,305	0.00%
2018/06/13	10	11.35	10	11.40	11.30	0	5,304	0.00%
2018/06/12	15	11.38	10	11.45	11.35	5	5,325	0.09%
2018/06/11	20	11.50	20	11.50	11.45	0	5,334	0.00%
2018/06/08	33	11.66	31	11.66	11.55	2	5,460	0.04%
2018/06/07	31	11.65	30	11.70	11.70	1	5,445	0.02%
2018/06/06	11	11.55	26	11.59	11.55	-15	5,424	-0.28%
2018/06/05	20	11.55	16	11.55	11.50	4	5,414	0.07%
2018/06/04	23	11.50	24	11.51	11.50	-1	5,443	-0.02%
2018/06/01	20	11.31	20	11.36	11.45	0	5,430	0.00%
2018/05/31	41	11.50	61	11.54	11.35	-20	5,441	-0.37%
2018/05/30	60	11.29	42	11.28	11.45	18	5,437	0.33%
2018/05/29	26	11.39	20	11.45	11.35	6	5,451	0.11%
2018/05/28	35	11.45	42	11.50	11.40	-7	5,493	-0.13%
2018/05/25	34	11.37	36	11.36	11.35	-2	5,563	-0.04%
2018/05/24	17	11.54	18	11.58	11.45	-1	5,748	-0.02%
2018/05/23	30	11.55	49	11.58	11.50	-19	5,761	-0.33%
2018/05/22	57	11.74	38	11.67	11.60	19	5,754	0.33%
2018/05/21	86	12.17	54	12.17	12.00	32	5,778	0.55%
2018/05/18	144	11.95	122	11.93	12.10	22	5,621	0.39%	大買/大賣/
2018/05/17	20	11.70	13	11.78	11.75	7	5,346	0.13%
2018/05/16	12	11.41	20	11.48	11.60	-8	5,325	-0.15%
2018/05/15	10	11.35	11	11.40	11.35	-1	5,255	-0.02%
2018/05/14	6	11.33	10	11.30	11.30	-4	5,501	-0.07%
2018/05/11	25	11.37	25	11.46	11.45	0	5,564	0.00%
2018/05/10	118	11.69	252	11.50	11.40	-134	5,579	-2.40%	大買/大賣/鉅額交易
2018/05/09	50	11.41	18	11.39	11.40	32	5,483	0.58%
2018/05/08	43	11.18	30	11.19	11.15	13	5,493	0.24%
2018/05/07	0	0.00	14	11.10	11.15	-14	5,625	-0.25%
2018/05/04	12	11.13	5	11.20	11.10	7	5,919	0.12%
2018/05/02	21	11.28	20	11.28	11.20	1	6,507	0.02%
2018/04/30	14	11.43	15	11.47	11.50	-1	6,746	-0.01%
2018/04/27	40	11.17	30	11.15	11.10	10	6,727	0.15%
2018/04/26	87	11.32	82	11.37	11.25	5	6,819	0.07%
2018/04/25	16	11.01	21	11.10	11.25	-5	6,865	-0.07%
2018/04/24	22	11.14	22	11.17	11.00	0	7,123	0.00%
2018/04/23	10	11.30	10	11.25	11.20	0	7,311	0.00%
2018/04/20	19	11.32	25	11.40	11.35	-6	7,498	-0.08%
2018/04/19	0	0.00	10	11.40	11.40	-10	8,215	-0.12%
2018/04/18	10	11.20	11	11.29	11.15	-1	8,745	-0.01%
2018/04/16	15	11.45	15	11.53	11.40	0	11,006	0.00%
2018/04/13	0	0.00	12	11.35	11.25	-12	11,087	-0.11%
2018/04/12	5	11.50	6	11.45	11.50	-1	11,469	-0.01%
2018/04/11	69	11.31	101	11.38	11.60	-32	11,444	-0.28%	大賣/
2018/04/10	43	11.14	20	11.10	10.90	23	11,340	0.20%
2018/04/09	37	11.29	24	11.30	11.20	13	11,350	0.11%
2018/04/03	57	11.33	40	11.36	11.30	17	11,322	0.15%
2018/04/02	50	11.30	44	11.29	11.45	6	11,272	0.05%
2018/03/31	72	11.21	77	11.24	11.35	-5	11,197	-0.04%
2018/03/30	15	10.78	10	10.85	10.85	5	11,139	0.04%
2018/03/29	10	10.80	23	10.83	10.85	-13	11,202	-0.12%
2018/03/28	28	10.62	12	10.60	10.55	16	11,188	0.14%
2018/03/23	20	10.75	45	10.77	10.75	-25	11,418	-0.22%
2018/03/22	30	11.09	30	11.13	11.10	0	11,463	0.00%
2018/03/21	10	11.05	10	11.10	11.05	0	11,527	0.00%
2018/03/20	22	11.10	25	11.14	11.10	-3	11,615	-0.03%
2018/03/19	20	11.25	10	11.40	11.20	10	12,114	0.08%
2018/03/16	37	11.31	48	11.38	11.30	-11	12,449	-0.09%
2018/03/15	49	11.32	46	11.37	11.30	3	12,506	0.02%
2018/03/14	30	11.45	30	11.38	11.40	0	12,986	0.00%
2018/03/13	10	11.15	10	11.20	11.20	0	12,904	0.00%
2018/03/12	15	11.23	15	11.25	11.15	0	13,059	0.00%
2018/03/09	25	11.29	22	11.35	11.25	3	13,249	0.02%
2018/03/08	5	11.30	27	11.23	11.35	-22	14,205	-0.15%
2018/03/07	30	11.12	30	11.15	11.00	0	14,235	0.00%
2018/03/06	32	11.13	15	11.23	11.10	17	14,292	0.12%
2018/03/05	27	11.16	38	11.13	11.10	-11	14,384	-0.08%
2018/03/02	10	11.40	7	11.41	11.40	3	14,481	0.02%
2018/03/01	20	11.51	21	11.60	11.65	-1	14,471	-0.01%
2018/02/27	37	11.83	90	11.91	11.60	-53	14,500	-0.37%
2018/02/26	25	11.85	26	11.79	11.90	-1	14,432	-0.01%
2018/02/23	10	11.30	22	11.32	11.30	-12	14,252	-0.08%
2018/02/22	33	11.14	20	11.16	11.10	13	14,302	0.09%
2018/02/21	32	11.16	29	10.94	11.30	3	14,593	0.02%
2018/02/12	43	10.61	60	10.61	10.65	-17	14,544	-0.12%
2018/02/09	67	10.27	66	10.25	10.65	1	14,516	0.01%
2018/02/08	48	10.62	59	10.66	10.50	-11	14,496	-0.08%
2018/02/07	46	10.71	21	10.75	10.50	25	14,478	0.17%
2018/02/06	13	10.31	32	10.35	10.50	-19	14,442	-0.13%
2018/02/05	8	11.17	24	11.19	11.20	-16	14,229	-0.11%
2018/02/02	26	11.52	21	11.54	11.60	5	14,211	0.04%
2018/02/01	8	11.67	10	11.75	11.55	-2	14,255	-0.01%
2018/01/31	18	11.49	33	11.48	11.50	-15	14,256	-0.11%
2018/01/30	38	11.86	20	11.91	11.75	18	14,282	0.13%
2018/01/29	37	12.01	28	12.18	11.85	9	14,164	0.06%
2018/01/26	17	12.51	24	12.50	12.40	-7	13,943	-0.05%
2018/01/25	22	12.39	15	12.48	12.60	7	13,713	0.05%
2018/01/24	48	12.52	30	12.53	12.65	18	13,529	0.13%
2018/01/23	13	12.22	25	12.25	12.20	-12	13,497	-0.09%
2018/01/22	49	12.30	26	12.38	12.35	23	13,479	0.17%
2018/01/19	10	12.70	24	12.63	12.45	-14	13,426	-0.10%
2018/01/18	50	12.72	51	12.89	12.55	-1	13,541	-0.01%
2018/01/17	27	12.88	41	12.95	12.85	-14	13,333	-0.10%
2018/01/16	86	13.19	43	13.23	13.25	43	13,301	0.32%
2018/01/15	113	13.51	192	13.48	13.40	-79	13,189	-0.60%	大買/大賣/
2018/01/12	165	13.20	122	13.17	13.10	43	12,550	0.34%	大買/大賣/
2018/01/11	343	12.99	314	13.05	12.95	29	12,195	0.24%	大買/大賣/
2018/01/10	144	12.49	64	12.47	12.60	80	12,398	0.65%	大買/
2018/01/09	20	11.88	32	11.98	11.95	-12	11,767	-0.10%
2018/01/08	74	11.98	69	11.95	12.00	5	12,065	0.04%
2018/01/05	57	11.82	21	11.75	11.75	36	11,798	0.31%
2018/01/04	32	11.88	18	11.79	11.70	14	11,808	0.12%
2018/01/03	0	0.00	5	11.70	11.65	-5	11,922	-0.04%
2018/01/02	9	11.66	5	11.60	11.70	4	12,056	0.03%