力麗 (1444)-國泰-館前券商分點個股進出

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
9.32
漲跌
▼0.03
漲幅
-0.32%
成交量
645張
產業
上市紡織類股
416人加入追蹤

立即追蹤
本地時間:14:30

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

力麗 (1444)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	9.35	1.2	9.37	9.32	-0.2	1,513	-0.01%
2024/04/22	21	9.32	2.2	9.34	9.35	18.8	1,539	1.22%
2024/04/19	1.5	9.24	0	0.00	9.15	1.5	1,513	0.10%
2024/04/18	0.2	9.32	0	0.00	9.34	0.2	1,491	0.01%
2024/04/17	3.3	9.01	3	9.04	9.10	0.3	1,479	0.02%
2024/04/16	18.2	9.04	9	9.01	8.96	9.2	1,485	0.62%
2024/04/15	1.3	9.12	1	9.15	9.12	0.2	1,457	0.02%
2024/04/12	3.4	9.13	5	9.14	9.13	-1.7	1,454	-0.11%
2024/04/11	3.6	9.23	0	0.00	9.18	3.6	1,446	0.25%
2024/04/10	1.4	9.29	0	0.00	9.27	1.4	1,437	0.10%
2024/04/09	0.1	9.27	0	0.00	9.24	0.1	1,427	0.01%
2024/04/08	7.6	9.10	1	9.10	9.14	6.6	1,414	0.47%
2024/04/03	0.3	9.14	0	0.00	9.10	0.3	1,411	0.02%
2024/04/02	1.7	9.15	1	9.12	9.12	0.7	1,408	0.05%
2024/04/01	0.3	9.16	8	9.12	9.17	-7.7	1,409	-0.55%
2024/03/29	28.9	9.10	21	9.11	9.11	7.9	1,403	0.56%
2024/03/28	0.3	9.20	1	9.19	9.15	-0.7	1,389	-0.05%
2024/03/27	1.6	9.18	0	0.00	9.17	1.6	1,382	0.12%
2024/03/26	0.4	9.26	1	9.20	9.18	-0.6	1,377	-0.04%
2024/03/25	1.5	9.26	4	9.24	9.25	-2.5	1,379	-0.18%
2024/03/22	0.3	9.23	23	9.22	9.27	-22.7	1,372	-1.66%
2024/03/21	21.1	9.16	0	0.00	9.24	21.1	1,364	1.55%
2024/03/20	5.5	9.10	4.5	9.17	9.17	0.9	1,368	0.07%
2024/03/19	2.8	9.30	23	9.28	9.26	-20.2	1,332	-1.52%
2024/03/18	14.2	9.43	18	9.19	9.35	-3.8	1,336	-0.29%
2024/03/15	4.1	9.85	0	0.00	9.80	4.1	1,275	0.32%
2024/03/14	0.2	9.95	1	9.98	9.92	-0.8	1,258	-0.06%
2024/03/13	9.6	9.93	2.1	9.98	9.97	7.6	1,272	0.60%
2024/03/12	6.2	9.99	0	10.05	10.00	6.2	1,262	0.49%
2024/03/11	6.1	9.93	1.5	9.98	9.94	4.6	1,255	0.37%
2024/03/08	6	9.99	1	10.00	9.97	5	1,238	0.40%
2024/03/07	5.3	10.00	5	10.00	10.00	0.3	1,216	0.02%
2024/03/06	0.6	10.10	0	0.00	10.05	0.6	1,205	0.05%
2024/03/05	1.3	10.07	1.5	10.12	10.05	-0.2	1,198	-0.02%
2024/03/04	1.5	10.07	0	0.00	10.05	1.5	1,175	0.13%
2024/03/01	3.6	10.10	0	0.00	10.10	3.6	1,187	0.30%
2024/02/29	0.3	10.10	1.1	10.15	10.10	-0.9	1,188	-0.07%
2024/02/27	2.2	10.10	0	0.00	10.10	2.2	1,188	0.18%
2024/02/26	0.2	10.22	0	0.00	10.15	0.2	1,194	0.02%
2024/02/23	10.1	10.20	0.1	10.25	10.15	10	1,204	0.83%
2024/02/22	1.3	10.26	0	0.00	10.25	1.3	1,202	0.10%
2024/02/21	1.3	10.36	1	10.40	10.35	0.3	1,204	0.02%
2024/02/20	4.7	10.39	6	10.38	10.35	-1.3	1,209	-0.11%
2024/02/19	11.6	10.40	3	10.25	10.40	8.6	1,192	0.72%
2024/02/16	0.3	10.15	0	0.00	10.15	0.3	1,151	0.03%
2024/02/15	0	10.10	0	0.00	10.15	0	1,147	0.00%
2024/02/05	1.2	10.05	0	0.00	10.05	1.2	1,131	0.10%
2024/02/02	0.3	10.14	2	10.10	10.10	-1.7	1,121	-0.15%
2024/02/01	0.2	10.12	0	0.00	10.15	0.2	1,119	0.02%
2024/01/31	0.2	10.07	0	0.00	10.05	0.2	1,131	0.02%
2024/01/30	0.1	10.07	0	0.00	10.00	0.1	1,134	0.01%
2024/01/29	0.2	10.10	0	0.00	10.00	0.2	1,143	0.02%
2024/01/26	1.1	10.06	0	0.00	10.05	1.1	1,135	0.10%
2024/01/23	0	10.08	0	10.10	10.05	0	1,167	0.00%
2024/01/22	0.2	10.02	0	10.05	10.00	0.1	1,173	0.01%
2024/01/19	1.4	9.99	0	0.00	9.99	1.4	1,170	0.12%
2024/01/18	0.2	10.04	0.2	10.05	9.99	0	1,161	0.00%
2024/01/17	28.8	9.98	3	9.99	10.00	25.8	1,154	2.23%
2024/01/16	2.6	10.06	2.8	10.03	10.00	-0.3	1,100	-0.02%
2024/01/15	6.3	10.11	5	10.15	10.15	1.3	1,077	0.12%
2024/01/12	5.4	10.15	1	10.15	10.15	4.4	1,088	0.41%
2024/01/11	1.1	10.10	0	0.00	10.10	1.1	1,096	0.10%
2024/01/10	1.6	10.17	0	0.00	10.10	1.6	1,179	0.14%
2024/01/09	2.4	10.23	0	0.00	10.20	2.4	1,175	0.20%
2024/01/08	0.4	10.35	0	0.00	10.30	0.4	1,180	0.03%
2024/01/05	0.2	10.35	3	10.28	10.25	-2.8	1,187	-0.24%
2024/01/04	0.4	10.34	0	0.00	10.25	0.4	1,200	0.03%
2024/01/03	1.3	10.27	2	10.25	10.25	-0.7	1,234	-0.05%
2024/01/02	0.5	10.39	0	0.00	10.30	0.5	1,240	0.04%
2023/12/29	2.4	10.36	0	0.00	10.35	2.4	1,254	0.19%
2023/12/28	1.2	10.36	0	0.00	10.40	1.2	1,268	0.09%
2023/12/27	2	10.38	0	0.00	10.40	2	1,280	0.16%
2023/12/26	10.3	10.40	1.1	10.36	10.40	9.2	1,285	0.72%
2023/12/25	0.2	10.43	0	0.00	10.35	0.2	1,301	0.01%
2023/12/22	2.1	10.40	0	0.00	10.40	2.1	1,305	0.16%
2023/12/21	1.1	10.46	0	0.00	10.45	1.1	1,329	0.08%
2023/12/20	1	10.45	0	0.00	10.55	1	1,354	0.07%
2023/12/19	30.2	10.40	0	0.00	10.40	30.2	1,658	1.82%
2023/12/18	0.6	10.56	0	0.00	10.45	0.6	1,712	0.04%
2023/12/15	0.2	10.54	0.2	10.55	10.50	0	1,760	0.00%
2023/12/14	1.8	10.49	2	10.40	10.40	-0.2	1,749	-0.01%
2023/12/13	0.3	10.55	0	0.00	10.45	0.3	1,739	0.01%
2023/12/12	0.1	10.60	0	0.00	10.60	0.1	1,735	0.00%
2023/12/11	30	10.60	0	0.00	10.55	30	1,735	1.73%
2023/12/08	0.2	10.60	0	0.00	10.55	0.2	1,736	0.01%
2023/12/07	0.1	10.65	0	10.65	10.55	0.1	1,720	0.01%
2023/12/06	0	10.70	0	0.00	10.65	0	1,722	0.00%
2023/12/05	0.3	10.72	1	10.70	10.70	-0.7	1,727	-0.04%
2023/12/01	0	0.00	5.2	10.70	10.65	-5.2	1,791	-0.29%
2023/11/30	0	0.00	4	10.60	10.65	-4	1,830	-0.22%
2023/11/28	0.3	10.75	1	10.70	10.75	-0.7	2,025	-0.03%
2023/11/27	1.5	10.61	0.1	10.60	10.60	1.4	1,997	0.07%
2023/11/22	0	0.00	4	10.55	10.55	-4	1,964	-0.20%
2023/11/21	0.5	10.52	0	0.00	10.60	0.5	1,960	0.03%
2023/11/17	0	0.00	3	10.50	10.50	-3	1,982	-0.15%
2023/11/14	0	0.00	2	10.30	10.35	-2	2,185	-0.09%
2023/11/13	0	0.00	3	10.25	10.20	-3	2,182	-0.14%
2023/11/10	0.2	10.31	0	0.00	10.30	0.2	2,181	0.01%
2023/11/09	1	10.30	0	0.00	10.35	1	2,184	0.05%
2023/11/08	0	0.00	1	10.40	10.35	-1	2,207	-0.05%
2023/11/07	1.3	10.32	0	10.35	10.30	1.3	2,211	0.06%
2023/11/06	0.1	10.40	0	0.00	10.40	0.1	2,228	0.00%
2023/11/03	0	10.35	0	0.00	10.30	0	2,229	0.00%
2023/11/02	0.2	10.30	6.1	10.35	10.35	-6	2,235	-0.27%
2023/11/01	0.1	10.20	6	10.15	10.25	-5.9	2,214	-0.27%
2023/10/31	1.1	10.16	1	10.15	10.15	0.1	2,231	0.01%
2023/10/30	25.7	10.20	25	10.20	10.20	0.7	2,253	0.03%
2023/10/27	0	0.00	1	10.25	10.25	-1	2,249	-0.04%
2023/10/26	0	10.20	0.1	10.25	10.20	-0.1	2,256	0.00%
2023/10/25	0	0.00	10	10.30	10.30	-10	2,268	-0.44%
2023/10/23	2.1	10.05	0	10.20	10.15	2	2,288	0.09%
2023/10/20	6.5	10.19	2	10.15	10.10	4.5	2,312	0.20%
2023/10/18	13	10.05	1	10.25	10.25	12	2,303	0.52%
2023/10/17	0.1	10.30	0	0.00	10.20	0.1	2,217	0.00%
2023/10/16	0.1	10.40	0	0.00	10.25	0.1	2,230	0.01%
2023/10/12	2	10.20	27	10.30	10.25	-25	2,278	-1.10%
2023/10/11	52.1	10.30	25	10.20	10.20	27.1	2,299	1.18%
2023/10/06	0.2	10.45	2	10.40	10.40	-1.8	2,304	-0.08%
2023/10/05	26	10.40	26	10.45	10.45	0	2,319	0.00%
2023/10/04	0.3	10.43	0	0.00	10.40	0.3	2,336	0.01%
2023/10/03	2	10.45	0	0.00	10.45	2	2,359	0.08%
2023/09/28	0	0.00	18	10.50	10.50	-18	2,413	-0.75%
2023/09/27	25.2	10.40	25	10.45	10.40	0.2	2,423	0.01%
2023/09/26	1.1	10.45	21	10.41	10.40	-19.9	2,457	-0.81%
2023/09/25	8	10.55	9.1	10.59	10.55	-1.1	2,486	-0.05%
2023/09/22	173.1	10.90	147.4	10.75	10.60	25.7	2,525	1.02%	大買/大賣/
2023/09/21	2	10.80	0	0.00	10.80	2	2,291	0.09%
2023/09/20	0.2	10.55	0.9	10.70	10.70	-0.7	2,652	-0.03%
2023/09/18	1	10.55	1.2	10.56	10.55	-0.2	2,699	-0.01%
2023/09/15	0	10.55	0	0.00	10.70	0	2,746	0.00%
2023/09/14	0	10.65	30	10.55	10.55	-30	2,760	-1.09%
2023/09/13	32	10.50	0	10.55	10.50	32	2,758	1.16%
2023/09/12	1.4	10.50	0	0.00	10.55	1.4	2,757	0.05%
2023/09/11	1	10.45	1.1	10.64	10.45	-0.1	2,777	0.00%
2023/09/08	3	10.62	5	10.60	10.60	-2	2,775	-0.07%
2023/09/07	4.1	10.68	1	10.75	10.70	3.1	2,781	0.11%
2023/09/06	7	10.84	4	10.85	10.80	3	2,782	0.11%
2023/09/05	0.3	10.80	10	10.78	10.80	-9.7	2,767	-0.35%
2023/09/04	14	10.83	8	10.83	10.90	6	2,949	0.20%
2023/09/01	2	10.70	1	10.55	10.65	1	2,880	0.03%
2023/08/31	0	0.00	1	10.35	10.45	-1	2,965	-0.03%
2023/08/30	0	0.00	1	10.30	10.35	-1	2,990	-0.03%
2023/08/24	0	0.00	1	10.30	10.25	-1	2,994	-0.03%
2023/08/23	2	10.35	0	0.00	10.30	2	2,981	0.07%
2023/08/22	19	10.62	7	10.48	10.45	12	2,974	0.40%
2023/08/21	1	10.50	7	10.60	10.90	-6	2,869	-0.21%
2023/08/18	3.1	10.06	0	0.00	10.05	3.1	2,762	0.11%
2023/08/17	0.1	10.14	0	0.00	10.00	0.1	2,763	0.01%
2023/08/16	0.3	10.14	0	0.00	10.05	0.3	2,762	0.01%
2023/08/14	2.3	10.06	5	10.05	10.05	-2.7	2,764	-0.10%
2023/08/11	0.1	10.33	0	0.00	10.20	0.1	2,756	0.01%
2023/08/10	45.1	10.44	40	10.35	10.35	5.1	2,738	0.19%
2023/08/09	0.1	10.55	1	10.45	10.45	-0.9	2,724	-0.03%
2023/08/08	0	10.60	1	10.55	10.50	-1	2,716	-0.04%
2023/08/04	0.1	10.65	0	0.00	10.65	0.1	2,736	0.00%
2023/08/02	6	10.58	0	0.00	10.50	6	2,734	0.22%
2023/08/01	0.1	10.80	2	10.70	10.65	-2	2,720	-0.07%
2023/07/31	10	10.65	0	0.00	10.60	10	2,721	0.37%
2023/07/28	3	10.63	0	0.00	10.65	3	2,716	0.11%
2023/07/27	3	10.70	0	0.00	10.70	3	2,715	0.11%
2023/07/26	1.2	10.61	0	0.00	10.60	1.2	2,727	0.04%
2023/07/25	2.1	10.86	4	10.90	10.95	-1.9	2,728	-0.07%
2023/07/24	1	10.90	0	0.00	10.90	1	2,714	0.04%
2023/07/20	2	10.85	0	0.00	11.00	2	2,742	0.07%
2023/07/19	0	10.95	0	0.00	10.80	0	2,743	0.00%
2023/07/18	6.1	11.09	20	11.01	11.00	-13.9	2,766	-0.50%
2023/07/17	1	10.80	3	10.90	10.90	-2	2,779	-0.07%
2023/07/14	2.3	10.86	20	10.90	10.85	-17.7	2,913	-0.61%
2023/07/13	2	10.90	0	0.00	10.90	2	3,471	0.06%
2023/07/12	22.1	11.15	0	0.00	11.05	22.1	3,741	0.59%
2023/07/11	15	11.29	10	11.25	11.20	5	3,770	0.13%
2023/07/10	0	11.33	0	0.00	11.30	0	3,798	0.00%
2023/07/07	2.1	11.10	1	11.10	11.20	1.1	3,785	0.03%
2023/07/06	0	0.00	10	11.30	11.20	-10	3,767	-0.27%
2023/07/05	5	11.24	3	11.25	11.25	2	3,736	0.05%
2023/07/04	15.1	11.17	17	11.17	11.20	-1.9	3,708	-0.05%
2023/07/03	1	11.25	0.3	11.30	11.25	0.7	3,669	0.02%
2023/06/30	10	11.45	8	11.33	11.40	2	3,619	0.06%
2023/06/29	35	11.32	3	11.35	11.30	32	3,543	0.90%
2023/06/28	27.3	11.41	542	11.21	11.40	-514.7	3,460	-14.88%	大賣/鉅額交易
2023/06/27	431	11.03	8	10.99	11.10	423	3,046	13.88%	大買/鉅額交易
2023/06/21	1	10.95	5	10.99	10.90	-4	2,950	-0.14%
2023/06/20	1	10.90	6	10.90	10.85	-5	2,904	-0.17%
2023/06/19	0	10.90	19	10.80	10.80	-19	2,890	-0.66%
2023/06/16	0.1	10.90	0.2	10.90	10.80	-0.1	2,887	0.00%
2023/06/15	1.2	10.81	4	10.80	10.80	-2.8	2,888	-0.10%
2023/06/14	15.2	10.70	1	10.75	10.70	14.2	2,890	0.49%
2023/06/13	23	10.80	1	10.80	10.80	22	2,913	0.76%
2023/06/12	78	10.86	2	10.90	10.85	76	2,911	2.61%
2023/06/09	0.1	11.00	4.3	11.02	11.00	-4.2	2,897	-0.15%
2023/06/08	7.3	11.14	64	11.08	11.15	-56.7	2,878	-1.97%
2023/06/07	67.1	10.82	3	10.88	10.90	64.1	2,675	2.39%
2023/06/06	35	10.97	138	10.99	10.95	-103	2,632	-3.91%	大賣/鉅額交易
2023/06/05	2	10.65	0	0.00	10.70	2	2,525	0.08%
2023/06/02	0	0.00	3	10.50	10.50	-3	2,529	-0.12%
2023/06/01	22.1	10.45	0	0.00	10.45	22.1	2,570	0.86%
2023/05/31	0.2	10.55	0	0.00	10.45	0.2	2,582	0.01%
2023/05/30	0	0.00	20	10.45	10.40	-20	2,604	-0.77%
2023/05/29	0	0.00	1	10.50	10.50	-1	2,625	-0.04%
2023/05/26	2	10.40	0	0.00	10.40	2	2,745	0.07%
2023/05/25	2	10.60	1	10.70	10.55	1	3,152	0.03%
2023/05/24	0.1	10.75	1.5	10.75	10.75	-1.4	3,149	-0.04%
2023/05/23	0	10.55	0.5	10.70	10.70	-0.5	3,167	-0.02%
2023/05/19	1	10.50	3	10.57	10.50	-2	3,201	-0.06%
2023/05/18	0	0.00	3	10.60	10.55	-3	3,199	-0.09%
2023/05/17	0	0.00	3	10.45	10.50	-3	3,203	-0.09%
2023/05/12	1	10.60	4	10.48	10.45	-3	3,229	-0.09%
2023/05/11	1	10.60	4	10.48	10.40	-3	3,238	-0.09%
2023/05/10	0	0.00	6	10.65	10.70	-6	3,219	-0.19%
2023/05/09	0.4	10.66	0	0.00	10.60	0.4	3,221	0.01%
2023/05/08	0	0.00	2	10.65	10.70	-2	3,219	-0.06%
2023/05/05	0	10.85	0	0.00	10.75	0	3,223	0.00%
2023/05/04	0.2	10.80	11	10.80	10.85	-10.8	3,236	-0.33%
2023/05/03	100	10.80	10	10.82	10.85	90	3,249	2.77%
2023/05/02	1	10.85	2	10.88	10.90	-1	3,250	-0.03%
2023/04/27	0	10.85	0	0.00	10.80	0	3,233	0.00%
2023/04/26	0.1	10.75	0	0.00	10.90	0.1	3,222	0.00%
2023/04/25	2	10.83	2	10.70	10.65	0	3,212	0.00%
2023/04/21	2	10.75	1	10.80	10.80	1	3,229	0.03%
2023/04/20	4	10.90	3	10.88	10.90	1	3,459	0.03%
2023/04/19	28.4	11.02	43	11.02	11.05	-14.7	3,427	-0.43%
2023/04/18	46.3	11.46	42	11.42	11.30	4.3	3,294	0.13%
2023/04/17	37.2	10.98	137	11.04	11.00	-99.8	2,851	-3.50%	大賣/
2023/04/14	2.1	10.65	7.1	10.60	10.70	-5	2,807	-0.18%
2023/04/13	2.1	10.60	35	10.56	10.55	-33	2,759	-1.19%
2023/04/12	0.1	10.45	0	0.00	10.40	0.1	2,704	0.00%
2023/04/11	0	10.35	0	0.00	10.30	0	2,699	0.00%
2023/04/10	0.3	10.42	0	0.00	10.35	0.3	2,801	0.01%
2023/04/07	0	10.35	0	0.00	10.35	0	2,803	0.00%
2023/04/06	1	10.35	0	0.00	10.35	1	2,801	0.04%
2023/03/31	0	0.00	20	10.35	10.35	-20	2,796	-0.72%
2023/03/30	5	10.33	0.7	10.30	10.30	4.3	2,814	0.15%
2023/03/28	0	10.40	1	10.30	10.30	-1	2,882	-0.03%
2023/03/24	1.2	10.36	0	0.00	10.35	1.2	2,932	0.04%
2023/03/22	5	10.40	0	0.00	10.40	5	2,942	0.17%
2023/03/20	0.1	10.35	0	0.00	10.30	0.1	2,936	0.00%
2023/03/17	4	10.26	1	10.25	10.30	3	2,935	0.10%
2023/03/16	14	10.34	0	0.00	10.30	14	2,921	0.48%
2023/03/14	0.3	10.50	1	10.50	10.50	-0.7	2,919	-0.02%
2023/03/13	81	10.50	6	10.50	10.60	75	2,951	2.54%
2023/03/10	0	0.00	41	10.65	10.65	-41	2,945	-1.39%
2023/03/09	4	10.79	0	0.00	10.75	4	2,996	0.13%
2023/03/08	0.1	10.90	1	10.85	10.90	-0.9	2,997	-0.03%
2023/03/07	0	0.00	0.1	10.80	10.80	-0.1	2,978	0.00%
2023/03/06	0	10.80	0	0.00	10.75	0	2,963	0.00%
2023/03/03	50.1	10.60	1	10.60	10.60	49.1	2,936	1.67%
2023/03/02	0.2	10.65	0	0.00	10.60	0.2	2,933	0.01%
2023/03/01	0	0.00	1	10.60	10.60	-1	2,917	-0.03%
2023/02/24	6	10.73	0	0.00	10.65	6	2,907	0.21%
2023/02/23	105	10.88	105	11.04	10.95	0	2,794	0.00%	大買/大賣/
2023/02/20	10.1	10.45	0	0.00	10.50	10.1	2,383	0.42%
2023/02/17	50	10.45	1	10.50	10.50	49	2,381	2.06%
2023/02/16	1	10.40	0.5	10.40	10.45	0.5	2,431	0.02%
2023/02/13	2	10.40	3	10.45	10.45	-1	2,553	-0.04%
2023/02/10	6	10.35	0	0.00	10.30	6	2,581	0.23%
2023/02/09	30	10.40	0	0.00	10.40	30	2,911	1.03%
2023/02/08	5	10.40	0	0.00	10.40	5	2,912	0.17%
2023/02/07	10	10.35	0	0.00	10.40	10	2,905	0.34%
2023/02/03	2	10.45	0	0.00	10.45	2	2,919	0.07%
2023/02/02	0	10.45	0	0.00	10.50	0	2,908	0.00%
2023/02/01	0	0.00	0	10.45	10.45	0	2,897	0.00%
2023/01/31	1	10.40	0	0.00	10.40	1	2,888	0.03%
2023/01/16	0	10.20	0	0.00	10.25	0	2,894	0.00%
2023/01/13	1	10.30	0	0.00	10.25	1	2,928	0.03%
2023/01/11	1	10.35	2	10.40	10.35	-1	3,006	-0.03%
2023/01/10	0	0.00	1	10.50	10.40	-1	2,994	-0.03%
2023/01/09	1	10.40	10	10.40	10.40	-9	2,752	-0.33%
2023/01/05	14.1	10.55	3	10.57	10.45	11.1	2,808	0.40%
2023/01/04	0	0.00	66	10.54	10.65	-66	2,676	-2.47%
2022/12/29	10	10.18	0	0.00	10.20	10	2,519	0.40%
2022/12/28	21	10.44	0	0.00	10.20	21	2,666	0.79%
2022/12/26	0	10.35	0	0.00	10.30	0	2,621	0.00%
2022/12/23	5	10.20	5	10.30	10.30	0	2,685	0.00%
2022/12/22	13	10.26	10	10.35	10.30	3	2,720	0.11%
2022/12/21	5	10.10	0	0.00	10.15	5	2,771	0.18%
2022/12/20	10.2	10.16	12	10.20	10.05	-1.8	2,791	-0.07%
2022/12/19	4	10.24	0	0.00	10.20	4	2,852	0.14%
2022/12/16	3	10.45	0	0.00	10.40	3	2,852	0.11%
2022/12/14	0	0.00	10	10.55	10.55	-10	3,084	-0.32%
2022/12/09	0	10.50	0	0.00	10.50	0	3,202	0.00%
2022/12/07	10	10.48	0	0.00	10.50	10	3,375	0.30%
2022/12/06	0	0.00	0.1	10.70	10.55	-0.1	3,504	0.00%
2022/12/05	0	0.00	5	10.85	10.70	-5	3,780	-0.13%
2022/12/02	0	10.60	6	10.70	10.65	-6	3,938	-0.15%
2022/12/01	0	0.00	10	10.70	10.70	-10	3,935	-0.25%
2022/11/30	0	0.00	8	10.66	10.60	-8	3,898	-0.21%
2022/11/29	0	0.00	1	10.50	10.50	-1	3,896	-0.03%
2022/11/25	10.1	10.45	0	0.00	10.40	10.1	3,906	0.26%
2022/11/24	6.1	10.50	21	10.54	10.55	-14.9	3,916	-0.38%
2022/11/23	0	0.00	36	10.51	10.50	-36	4,014	-0.90%
2022/11/22	10	10.45	0	0.00	10.50	10	4,114	0.24%
2022/11/21	1.1	10.50	0	0.00	10.55	1.1	4,272	0.03%
2022/11/18	17.1	10.51	10	10.50	10.40	7.1	4,337	0.16%
2022/11/17	0	10.55	0	0.00	10.55	0	4,689	0.00%
2022/11/16	0	0.00	2	10.60	10.50	-2	4,712	-0.04%
2022/11/15	0	0.00	2	10.65	10.65	-2	4,744	-0.04%
2022/11/14	1	10.60	11	10.65	10.65	-10	4,768	-0.21%
2022/11/11	2	10.45	0	0.00	10.40	2	4,770	0.04%
2022/11/10	15	10.45	0	0.00	10.40	15	4,780	0.31%
2022/11/09	5.1	10.65	10	10.70	10.75	-4.9	4,834	-0.10%
2022/11/08	12.1	10.58	0	0.00	10.60	12.1	4,947	0.24%
2022/11/07	11	10.70	16	10.77	10.75	-5	4,923	-0.10%
2022/11/02	5	10.40	0	0.00	10.40	5	4,647	0.11%
2022/10/28	10	10.35	0	0.00	10.25	10	4,653	0.21%
2022/10/25	0	0.00	0.1	10.35	10.35	-0.1	4,638	0.00%
2022/10/21	1	10.40	0	0.00	10.35	1	4,612	0.02%
2022/10/20	14	10.21	15	10.20	10.70	-1	4,585	-0.02%
2022/10/19	5	10.20	0	0.00	10.20	5	4,511	0.11%
2022/10/18	0	0.00	15	10.35	10.40	-15	4,529	-0.33%
2022/10/17	10	10.08	5	10.20	10.15	5	4,507	0.11%
2022/10/14	0	0.00	10	10.32	10.30	-10	4,477	-0.22%
2022/10/13	12	10.11	0	0.00	10.00	12	4,460	0.27%
2022/10/12	5	10.45	0	0.00	10.45	5	4,392	0.11%
2022/10/11	5	10.35	0.1	10.30	10.35	4.9	4,386	0.11%
2022/10/07	5	10.60	0	0.00	10.55	5	4,338	0.12%
2022/10/05	2	10.73	6	10.90	10.55	-4	4,277	-0.09%
2022/10/04	0	0.00	23	10.63	10.70	-23	4,135	-0.56%
2022/10/03	26	10.49	0	0.00	10.45	26	4,098	0.63%
2022/09/30	5.2	10.53	55	10.57	10.75	-49.9	4,054	-1.23%
2022/09/28	0.1	10.55	0	0.00	10.40	0.1	3,992	0.00%
2022/09/27	5	10.85	5	10.95	10.95	0	3,927	0.00%
2022/09/26	2	11.10	8	11.11	10.85	-6	3,886	-0.15%
2022/09/23	1	11.40	0	0.00	11.35	1	3,835	0.03%
2022/09/22	0	0.00	34	11.60	11.50	-34	3,813	-0.89%
2022/09/21	36	11.82	7	11.81	11.55	29	3,774	0.77%
2022/09/20	4	11.53	13	11.43	11.40	-9	3,562	-0.25%
2022/09/19	6	11.28	0.2	11.30	11.30	5.9	3,525	0.17%
2022/09/16	0.1	11.60	1	11.55	11.55	-1	3,471	-0.03%
2022/09/15	12	11.80	8	11.81	11.75	4	3,447	0.12%
2022/09/14	3	11.50	0	0.00	11.70	3	3,329	0.09%
2022/09/13	8	11.84	2	11.75	11.75	6	3,279	0.18%
2022/09/12	5	11.97	79.1	12.07	12.05	-74.1	3,139	-2.36%
2022/09/08	20	11.55	21	11.65	11.75	-1	2,866	-0.03%
2022/09/07	4	11.16	2	11.25	11.20	2	2,683	0.07%
2022/09/06	2	11.25	0	0.00	11.25	2	2,705	0.07%
2022/09/05	0	0.00	6	11.55	11.55	-6	2,680	-0.22%
2022/09/02	0	0.00	3	11.38	11.40	-3	2,674	-0.11%
2022/09/01	0.1	11.40	13	11.35	11.35	-12.9	2,655	-0.49%
2022/08/31	0	0.00	4	11.46	11.50	-4	2,635	-0.15%
2022/08/30	37	11.50	16	11.50	11.45	21	2,608	0.81%
2022/08/29	5	11.43	0	0.00	11.50	5	2,501	0.20%
2022/08/26	8	11.58	31	11.64	11.85	-23	2,389	-0.96%
2022/08/25	1	11.40	29	11.39	11.35	-28	2,226	-1.26%
2022/08/24	18	11.68	24	11.74	11.40	-6	2,166	-0.28%
2022/08/23	4	11.35	1	11.40	11.50	3	1,798	0.17%
2022/08/22	0	0.00	17	11.40	11.45	-17	1,777	-0.96%
2022/08/19	27	11.39	2	11.38	11.40	25	1,723	1.45%
2022/08/17	2	11.35	10	11.30	11.30	-8	1,734	-0.46%
2022/08/16	11	11.18	2	11.30	11.20	9	1,707	0.53%
2022/08/15	31	10.90	18.2	10.97	11.10	12.8	1,703	0.75%
2022/08/12	8	10.60	2	10.50	10.55	6	1,556	0.39%
2022/08/11	3	10.50	3	10.47	10.50	0	1,536	0.00%
2022/08/10	0.1	10.45	0	0.00	10.35	0.1	1,495	0.01%
2022/08/09	1	10.40	0	0.00	10.40	1	1,477	0.07%
2022/08/08	0	0.00	15	10.40	10.35	-15	1,486	-1.01%
2022/08/05	2	10.20	5	10.25	10.25	-3	1,475	-0.20%
2022/08/04	8	10.10	0	0.00	10.10	8	1,492	0.54%
2022/08/03	0.1	10.25	0	0.00	10.15	0.1	1,522	0.00%
2022/08/02	4	10.25	10	10.25	10.25	-6	1,537	-0.39%
2022/07/29	0	10.40	2	10.45	10.45	-2	1,575	-0.13%
2022/07/28	1.1	10.35	4	10.44	10.30	-2.9	1,580	-0.18%
2022/07/27	10.1	10.32	0	0.00	10.35	10.1	1,591	0.63%
2022/07/26	0	0.00	6	10.63	10.50	-6	1,595	-0.38%
2022/07/25	0	0.00	23	10.51	10.60	-23	1,616	-1.42%
2022/07/22	5	10.30	3	10.30	10.30	2	1,602	0.12%
2022/07/21	8	10.25	0	0.00	10.30	8	1,657	0.48%
2022/07/20	22	10.33	0	0.00	10.25	22	1,757	1.25%
2022/07/19	0	0.00	1	10.25	10.25	-1	1,808	-0.06%
2022/07/18	0	0.00	3	10.25	10.25	-3	1,819	-0.16%
2022/07/15	2	10.05	0	0.00	10.05	2	1,832	0.11%
2022/07/14	0	0.00	1	10.05	10.05	-1	1,916	-0.05%
2022/07/13	0	0.00	2	10.10	10.05	-2	2,116	-0.09%
2022/07/12	1	9.98	2	9.98	9.98	-1	2,144	-0.05%
2022/07/11	1	10.05	0	0.00	10.05	1	2,156	0.05%
2022/07/08	0	0.00	15	10.15	10.10	-15	2,178	-0.69%
2022/07/07	15	10.08	3	10.10	10.15	12	2,192	0.55%
2022/07/05	1	10.30	9	10.29	10.20	-8	2,348	-0.34%
2022/07/04	1	10.10	1	10.20	10.15	0	2,366	0.00%
2022/07/01	4	10.14	0	0.00	10.10	4	2,404	0.17%
2022/06/30	1	10.30	0	0.00	10.35	1	2,479	0.04%
2022/06/29	2	10.38	0	0.00	10.45	2	2,499	0.08%
2022/06/28	1	10.40	5	10.45	10.45	-4	2,573	-0.16%
2022/06/27	0	0.00	6	10.49	10.45	-6	2,595	-0.23%
2022/06/24	10	10.33	1	10.40	10.30	9	2,614	0.34%
2022/06/23	0	0.00	1	10.15	10.25	-1	2,618	-0.04%
2022/06/22	1	10.25	25	10.20	10.20	-24	2,614	-0.92%
2022/06/21	0	0.00	1	10.40	10.40	-1	2,614	-0.04%
2022/06/20	0	0.00	1	10.30	10.20	-1	2,615	-0.04%
2022/06/17	2	10.40	1	10.35	10.40	1	2,603	0.04%
2022/06/16	1	10.60	0	0.00	10.45	1	2,603	0.04%
2022/06/15	0	0.00	2	10.70	10.65	-2	2,610	-0.08%
2022/06/14	0	0.00	10	10.35	10.45	-10	2,586	-0.39%
2022/06/13	1	10.60	0	0.00	10.55	1	2,585	0.04%
2022/06/10	10	10.90	2	10.85	10.90	8	2,574	0.31%
2022/06/06	0	0.00	1	10.85	10.90	-1	2,601	-0.04%
2022/05/31	0.1	10.80	3	10.85	10.80	-3	2,673	-0.11%
2022/05/27	0.1	10.80	1	10.85	10.85	-1	2,662	-0.04%
2022/05/26	3	10.92	5	10.95	10.80	-2	2,665	-0.08%
2022/05/25	7	10.81	19	10.91	10.90	-12	2,664	-0.45%
2022/05/24	7	10.74	16	10.75	10.65	-9	2,598	-0.35%
2022/05/23	0	0.00	6	10.73	10.65	-6	2,583	-0.23%
2022/05/20	6	10.50	0	0.00	10.55	6	2,507	0.24%
2022/05/19	8.2	10.39	0	0.00	10.45	8.2	2,556	0.32%
2022/05/18	7.1	10.55	13	10.50	10.55	-5.9	2,589	-0.23%
2022/05/17	3	10.50	6	10.50	10.50	-3	2,723	-0.11%
2022/05/16	13	10.50	0	0.00	10.45	13	2,720	0.48%
2022/05/12	0	0.00	1	10.25	10.20	-1	2,716	-0.04%
2022/05/11	25	10.50	0	0.00	10.45	25	2,701	0.93%
2022/05/10	0	0.00	6	10.04	10.15	-6	2,683	-0.22%
2022/05/09	3	10.20	0	0.00	10.10	3	2,696	0.11%
2022/05/06	0	0.00	13	10.31	10.40	-13	2,684	-0.48%
2022/05/05	1	10.65	0	0.00	10.55	1	2,708	0.04%
2022/05/03	1	10.70	25	10.60	10.60	-24	2,765	-0.87%
2022/04/29	1	10.70	0	0.00	10.75	1	2,790	0.04%
2022/04/28	1.8	10.64	0	0.00	10.60	1.8	2,791	0.06%
2022/04/27	0.3	10.65	1	10.55	10.75	-0.7	2,801	-0.02%
2022/04/26	5	11.03	4	11.13	11.00	1	2,802	0.04%
2022/04/25	13	10.68	0	0.00	10.65	13	2,715	0.48%
2022/04/22	0	0.00	3	11.17	11.25	-3	2,668	-0.11%
2022/04/20	1	11.15	15	11.15	11.15	-14	2,650	-0.53%
2022/04/19	35.1	11.51	31	11.44	11.45	4.1	2,589	0.16%
2022/04/18	5	11.17	1	11.25	11.20	4	2,413	0.17%
2022/04/15	3	11.32	2	11.20	11.10	1	2,389	0.04%
2022/04/14	0	0.00	5	11.25	11.25	-5	2,377	-0.21%
2022/04/13	0	0.00	24.2	11.10	11.10	-24.2	2,359	-1.02%
2022/04/12	1.1	11.10	20	11.15	10.95	-18.9	2,356	-0.80%
2022/04/11	35	11.34	3.2	11.39	11.30	31.8	2,322	1.37%
2022/04/08	0	0.00	2	11.20	11.20	-2	2,194	-0.09%
2022/04/07	4	11.23	3	11.07	11.00	1	2,188	0.05%
2022/04/06	11	11.30	10.2	11.31	11.35	0.8	2,162	0.04%
2022/04/01	0	0.00	4	11.09	11.05	-4	2,072	-0.19%
2022/03/31	1	10.95	38	11.09	11.15	-37	2,072	-1.78%
2022/03/30	2	10.75	5	10.75	10.75	-3	2,018	-0.15%
2022/03/29	9.1	10.61	16	10.72	10.60	-6.9	2,032	-0.34%
2022/03/28	10	10.38	0	0.00	10.50	10	2,018	0.50%
2022/03/25	2	10.45	0	0.00	10.45	2	2,037	0.10%
2022/03/24	0	0.00	6	10.54	10.50	-6	2,047	-0.29%
2022/03/23	0	0.00	5	10.55	10.50	-5	2,125	-0.24%
2022/03/22	1	10.40	5	10.45	10.45	-4	2,119	-0.19%
2022/03/18	0	0.00	1	10.20	10.35	-1	2,140	-0.05%
2022/03/17	0	0.00	16	10.20	10.25	-16	2,138	-0.75%
2022/03/16	3	10.07	11	10.10	10.10	-8	2,145	-0.37%
2022/03/15	21	10.05	4	10.09	10.05	17	2,211	0.77%
2022/03/11	2	10.20	5	10.20	10.20	-3	2,239	-0.13%
2022/03/09	0.1	10.25	5	10.25	10.25	-4.9	2,255	-0.22%
2022/03/08	25	10.09	2	10.25	10.05	23	2,282	1.01%
2022/03/07	18	10.41	0	0.00	10.30	18	2,310	0.78%
2022/03/04	5	10.70	0	0.00	10.70	5	2,547	0.20%
2022/03/03	2.1	10.85	29	10.90	10.90	-26.9	2,588	-1.04%
2022/03/02	10	10.85	0	0.00	10.85	10	2,686	0.37%
2022/03/01	5	10.85	2	10.80	10.85	3	2,796	0.11%
2022/02/25	3	10.65	0	0.00	10.65	3	2,834	0.11%
2022/02/24	23.1	10.83	1	10.90	10.70	22.1	2,888	0.76%
2022/02/23	1	11.10	0	0.00	11.05	1	2,888	0.03%
2022/02/22	0	0.00	2	11.18	11.10	-2	2,922	-0.07%
2022/02/21	0.1	11.30	27	11.28	11.30	-26.9	2,923	-0.92%
2022/02/18	5	11.25	25	11.16	11.20	-20	2,939	-0.68%
2022/02/17	31.3	11.18	29	11.22	11.15	2.3	2,972	0.08%
2022/02/16	5	10.80	0	0.00	10.80	5	2,883	0.17%
2022/02/15	16	10.77	0	0.00	10.75	16	2,945	0.54%
2022/02/14	50	10.80	2	10.75	10.75	48	2,990	1.61%
2022/02/11	20	10.95	0	0.00	11.00	20	3,199	0.63%
2022/02/10	10	10.95	5	10.95	11.00	5	3,229	0.15%
2022/02/09	24	10.93	5	10.95	10.95	19	3,231	0.59%
2022/02/08	0.1	10.75	1	10.85	10.80	-1	3,237	-0.03%
2022/02/07	15	10.63	21	10.64	10.70	-6	3,290	-0.18%
2022/01/26	2	10.23	20	10.24	10.25	-18	3,405	-0.53%
2022/01/25	3	10.28	0	0.00	10.20	3	3,508	0.09%
2022/01/24	6	10.43	3	10.47	10.45	3	3,547	0.08%
2022/01/21	4.1	10.69	0	0.00	10.65	4.1	3,548	0.12%
2022/01/20	0	0.00	1	10.85	10.80	-1	3,603	-0.03%
2022/01/19	3	11.03	5	11.02	10.80	-2	3,600	-0.06%
2022/01/18	2	10.90	1	11.00	10.80	1	3,586	0.03%
2022/01/17	1	10.75	0	0.00	10.85	1	3,610	0.03%
2022/01/14	2	10.85	4	10.85	10.85	-2	3,691	-0.05%
2022/01/13	0	10.95	0	0.00	10.95	0	3,723	0.00%
2022/01/12	6	10.86	0	0.00	10.85	6	3,832	0.16%
2022/01/11	1.2	10.91	0	0.00	10.95	1.2	3,906	0.03%
2022/01/10	6	10.94	1	10.95	10.95	5	3,970	0.13%
2022/01/07	1	10.95	0	0.00	11.00	1	3,981	0.03%
2022/01/06	3	11.15	0	0.00	11.15	3	3,991	0.08%
2022/01/05	0	0.00	11.3	11.20	11.15	-11.3	4,009	-0.28%
2022/01/04	3.2	11.10	3	11.15	11.15	0.2	4,038	0.00%
2021/12/30	10	11.28	1	11.25	11.30	9	4,117	0.22%
2021/12/28	3.1	11.24	5	11.26	11.20	-1.9	4,417	-0.04%
2021/12/27	3	11.32	12	11.32	11.30	-9	4,661	-0.19%
2021/12/24	10	11.20	0	0.00	11.20	10	5,430	0.18%
2021/12/23	0	0.00	5	11.20	11.15	-5	6,185	-0.08%
2021/12/21	0	0.00	1	11.05	11.05	-1	6,397	-0.02%
2021/12/20	1	10.90	0	0.00	11.00	1	6,426	0.02%
2021/12/17	3	11.17	1.1	11.20	11.00	1.9	6,423	0.03%
2021/12/16	0.2	11.00	0	0.00	11.00	0.2	6,341	0.00%
2021/12/14	3	11.05	0	0.00	10.95	3	6,385	0.05%
2021/12/10	5	11.20	0	0.00	11.10	5	6,357	0.08%
2021/12/09	3	11.30	14	11.18	11.25	-11	6,343	-0.17%
2021/12/08	1	11.05	3	11.20	11.05	-2	6,293	-0.03%
2021/12/07	1	11.00	1	11.15	11.10	0	6,279	0.00%
2021/12/06	2	11.05	0	0.00	11.05	2	6,263	0.03%
2021/12/03	1	11.00	1	11.05	11.05	0	6,279	0.00%
2021/12/02	6	10.95	1	10.95	10.95	5	6,278	0.08%
2021/12/01	1	10.90	0	0.00	11.00	1	6,266	0.02%
2021/11/30	2	11.25	7	11.25	10.90	-5	6,204	-0.08%
2021/11/29	6	11.20	0	0.00	11.15	6	5,955	0.10%
2021/11/26	9	11.26	3	11.60	11.20	6	5,955	0.10%
2021/11/25	3.1	11.78	6	11.87	11.65	-2.9	5,884	-0.05%
2021/11/23	2	11.60	22	11.46	11.45	-20	5,743	-0.35%
2021/11/22	10	11.45	6	11.54	11.50	4	5,695	0.07%
2021/11/19	3	11.65	1	11.50	11.45	2	5,728	0.03%
2021/11/18	8	11.38	0	0.00	11.35	8	5,694	0.14%
2021/11/17	9	11.39	8	11.30	11.35	1	5,684	0.02%
2021/11/16	37	11.48	11	11.48	11.50	26	5,647	0.46%
2021/11/15	1	11.40	6	11.49	11.40	-5	5,606	-0.09%
2021/11/12	3	11.57	2	11.50	11.55	1	5,605	0.02%
2021/11/11	3	11.77	1	11.70	11.75	2	5,589	0.04%
2021/11/10	24	12.23	12	12.00	11.75	12	5,642	0.21%
2021/11/09	4.1	11.72	4	11.70	11.70	0.1	5,447	0.00%
2021/11/08	0	0.00	2	11.85	11.80	-2	5,497	-0.04%
2021/11/05	1	11.65	9	11.63	11.65	-8	5,542	-0.14%
2021/11/04	5	11.90	1	11.95	11.75	4	5,549	0.07%
2021/11/03	7	11.98	62	11.90	11.90	-55	5,526	-1.00%
2021/11/02	9.1	11.83	7.2	11.89	11.75	2	5,403	0.04%
2021/11/01	22	11.91	10.6	11.70	11.65	11.4	5,297	0.22%
2021/10/29	1	11.60	12	11.57	11.55	-11	5,249	-0.21%
2021/10/28	10	11.70	10	11.64	11.60	0	5,227	0.00%
2021/10/26	17.2	11.51	0	0.00	11.40	17.2	5,157	0.33%
2021/10/25	2	11.58	0	0.00	11.55	2	5,165	0.04%
2021/10/22	1	11.60	6	11.73	11.50	-5	5,193	-0.10%
2021/10/21	15	11.60	10.3	11.51	11.45	4.7	5,163	0.09%
2021/10/20	19	11.46	36	11.45	11.40	-17	5,149	-0.33%
2021/10/19	31.1	11.34	16	11.33	11.35	15.1	5,132	0.29%
2021/10/18	0.2	11.00	8	11.15	11.25	-7.8	5,103	-0.15%
2021/10/15	1	10.85	5	10.90	10.85	-4	5,104	-0.08%
2021/10/14	4	10.73	25	10.70	10.80	-21	5,157	-0.41%
2021/10/13	5	10.80	3	10.78	10.75	2	5,161	0.04%
2021/10/12	9	10.84	3	10.90	10.85	6	5,181	0.12%
2021/10/08	2	11.25	2	11.15	11.10	0	5,205	0.00%
2021/10/07	0	11.05	2	11.10	11.10	-2	5,258	-0.04%
2021/10/06	35	11.17	29	11.44	10.95	6	5,397	0.11%
2021/10/05	32.1	10.60	9	10.51	10.95	23.1	5,297	0.44%
2021/10/04	59	11.23	24	11.28	10.70	35	5,304	0.66%
2021/10/01	85	11.91	68	12.26	11.40	17	5,155	0.33%
2021/09/30	38	12.25	244.5	12.52	12.65	-206.5	4,515	-4.57%	大賣/鉅額交易
2021/09/29	5	11.66	8	11.61	11.50	-3	4,021	-0.07%
2021/09/28	4.2	11.30	2	11.38	11.15	2.2	4,032	0.05%
2021/09/27	0	0.00	11	11.42	11.40	-11	4,539	-0.24%
2021/09/24	1	10.90	2	10.95	10.90	-1	5,521	-0.02%
2021/09/23	1	10.90	0	0.00	10.80	1	6,289	0.02%
2021/09/22	7	10.84	2	10.93	10.80	5	6,449	0.08%
2021/09/17	0	0.00	1	11.30	11.30	-1	6,468	-0.02%
2021/09/16	1	11.45	6	11.35	11.30	-5	6,542	-0.08%
2021/09/15	0	0.00	6	11.20	11.45	-6	6,622	-0.09%
2021/09/13	0	0.00	6	11.40	11.40	-6	6,764	-0.09%
2021/09/09	3	10.95	0	0.00	10.95	3	6,882	0.04%
2021/09/08	5	10.92	2	10.93	10.95	3	6,934	0.04%
2021/09/07	7	11.01	1	11.10	11.10	6	6,995	0.09%
2021/09/06	13	11.12	0	0.00	11.05	13	7,086	0.18%
2021/09/03	0	0.00	11.2	11.40	11.35	-11.2	7,261	-0.15%
2021/09/02	21	11.35	10	11.36	11.20	11	7,355	0.15%
2021/09/01	1	11.50	2	11.55	11.50	-1	7,479	-0.01%
2021/08/31	2	11.10	1.3	11.19	11.25	0.7	7,495	0.01%
2021/08/30	2	11.05	3	11.05	11.10	-1	7,613	-0.01%
2021/08/26	5	11.00	51	11.00	10.90	-46	8,517	-0.54%
2021/08/25	8	11.10	6	11.02	11.15	2	8,654	0.02%
2021/08/24	4	10.83	0	0.00	10.85	4	8,714	0.05%
2021/08/23	1	10.85	1	10.90	10.90	0	8,962	0.00%
2021/08/20	5	10.65	0	0.00	10.50	5	9,105	0.05%
2021/08/19	2	10.65	1	10.55	10.60	1	9,267	0.01%
2021/08/18	56	10.71	8	10.29	10.75	48	9,485	0.51%
2021/08/17	4	10.66	14	10.58	10.55	-10	9,887	-0.10%
2021/08/16	10.1	10.71	1	10.65	10.55	9.1	10,251	0.09%
2021/08/13	11	11.09	0	0.00	11.00	11	10,593	0.10%
2021/08/12	1	11.35	1	11.35	11.30	0	10,889	0.00%
2021/08/11	9	11.14	50	11.41	11.05	-41	11,119	-0.37%
2021/08/10	3	11.50	1	11.50	11.45	2	11,377	0.02%
2021/08/09	10.2	11.56	3	11.60	11.55	7.2	11,758	0.06%
2021/08/06	6	11.83	0	0.00	11.75	6	12,105	0.05%
2021/08/05	8	11.79	1	11.80	11.70	7	12,540	0.06%
2021/08/02	2	11.78	0	0.00	11.90	2	15,157	0.01%
2021/07/30	4	11.83	1	11.95	11.80	3	15,486	0.02%
2021/07/29	0	0.00	7	12.00	12.05	-7	15,864	-0.04%
2021/07/28	14.2	11.63	6	11.62	11.75	8.2	16,453	0.05%
2021/07/27	17	11.89	6	11.88	11.80	11	17,974	0.06%
2021/07/26	10	11.99	0	0.00	12.00	10	18,937	0.05%
2021/07/23	1	12.20	3	12.10	12.15	-2	19,733	-0.01%
2021/07/22	1.1	11.90	18	11.77	11.70	-16.9	21,122	-0.08%
2021/07/21	28.1	11.85	6	11.93	11.65	22.1	21,542	0.10%
2021/07/20	7.1	12.02	0	0.00	12.00	7.1	22,300	0.03%
2021/07/19	4	12.31	0	0.00	12.30	4	23,553	0.02%
2021/07/16	6.2	12.39	24.2	12.40	12.30	-18	24,968	-0.07%
2021/07/15	7	12.34	4	12.55	12.50	3	25,321	0.01%
2021/07/14	16	12.19	20	12.15	12.15	-4	25,715	-0.02%
2021/07/13	23	12.42	18.6	12.38	12.25	4.4	26,826	0.02%
2021/07/12	13.2	12.80	8	12.89	12.75	5.2	27,627	0.02%
2021/07/09	14	12.90	7.1	12.97	12.80	7	27,913	0.02%
2021/07/08	9	13.23	25	13.23	13.15	-16	28,069	-0.06%
2021/07/07	21	13.18	23	13.27	13.05	-2	28,479	-0.01%
2021/07/06	32	13.23	24.1	13.37	13.60	7.9	28,877	0.03%
2021/07/05	22	13.16	30.5	13.13	13.15	-8.5	29,002	-0.03%
2021/07/02	70.9	13.89	53.1	13.63	13.40	17.8	29,537	0.06%
2021/07/01	216.6	14.03	314.5	13.71	13.20	-97.9	29,229	-0.34%	大買/大賣/
2021/06/30	194.1	13.38	171.5	13.23	13.65	22.6	28,277	0.08%	大買/大賣/
2021/06/29	30	12.36	28	12.31	12.45	2	27,589	0.01%
2021/06/28	3	12.38	12	12.35	12.40	-9	27,529	-0.03%
2021/06/25	6	12.41	10	12.55	12.30	-4	27,535	-0.01%
2021/06/24	12.8	12.44	16.4	12.52	12.55	-3.6	27,575	-0.01%
2021/06/23	22	12.44	0	0.00	12.30	22	28,170	0.08%
2021/06/22	1.5	12.25	3	12.38	12.30	-1.5	28,142	-0.01%
2021/06/21	10.1	12.28	29	12.27	12.10	-18.9	28,129	-0.07%
2021/06/18	7	12.55	15	12.55	12.55	-8	28,087	-0.03%
2021/06/17	12.4	12.51	3	12.67	12.65	9.4	28,103	0.03%
2021/06/16	16	12.66	15	12.80	12.50	1	28,096	0.00%
2021/06/15	12.2	12.63	4	12.79	12.60	8.2	28,183	0.03%
2021/06/11	15.2	12.68	26	12.76	12.75	-10.8	28,198	-0.04%
2021/06/09	7	12.79	7	12.97	12.70	0	27,980	0.00%
2021/06/08	3	12.73	16.1	12.77	12.75	-13.1	27,906	-0.05%
2021/06/07	24.3	12.68	30.2	12.83	12.85	-5.9	28,095	-0.02%
2021/06/04	55	13.02	93	13.01	12.80	-38	27,999	-0.14%
2021/06/03	143.2	13.36	139	13.16	13.35	4.2	27,811	0.02%	大買/大賣/
2021/06/02	39	12.83	24	12.91	12.80	15	27,205	0.06%
2021/06/01	6	12.84	30.1	12.81	12.85	-24.1	27,111	-0.09%
2021/05/31	54.3	12.88	27	12.84	12.80	27.3	27,074	0.10%
2021/05/28	13.3	12.57	70	12.70	12.65	-56.7	26,893	-0.21%
2021/05/27	28.8	12.54	4	12.66	12.35	24.8	26,860	0.09%
2021/05/26	23	12.67	39	12.51	12.55	-16	26,786	-0.06%
2021/05/25	58.1	12.56	45.2	12.60	12.25	12.9	26,736	0.05%
2021/05/24	94	12.46	64	12.42	12.35	30	26,382	0.11%
2021/05/21	71	11.80	48	11.82	11.95	23	26,075	0.09%
2021/05/20	69	11.81	43.1	11.58	11.35	25.9	25,729	0.10%
2021/05/19	62	11.52	33	11.56	11.60	29	25,489	0.11%
2021/05/18	109.2	11.03	125	10.76	11.20	-15.8	25,277	-0.06%	大買/大賣/
2021/05/17	30	10.36	55	10.29	10.20	-25	25,032	-0.10%
2021/05/14	81.5	11.44	59	11.72	11.30	22.5	24,657	0.09%
2021/05/13	59.1	11.78	78.2	11.58	11.55	-19.1	24,321	-0.08%
2021/05/12	133.3	12.85	145.1	13.10	12.65	-11.8	23,937	-0.05%	大買/大賣/
2021/05/11	415.4	14.94	214.1	15.11	14.05	201.3	23,433	0.86%	大買/大賣/鉅額交易
2021/05/10	148	14.95	152	15.01	14.95	-4	22,149	-0.02%	大買/大賣/
2021/05/07	53	14.20	2.1	14.27	14.20	50.9	21,632	0.24%
2021/05/06	102	14.62	342.3	14.46	14.60	-240.3	21,341	-1.13%	大買/大賣/鉅額交易
2021/05/05	53.1	14.37	55	14.50	14.25	-2	21,003	-0.01%
2021/05/04	500.3	15.12	245.2	14.83	13.90	255.1	20,476	1.25%	大買/大賣/鉅額交易
2021/05/03	138.9	15.32	75	15.47	14.90	63.9	19,050	0.34%	大買/
2021/04/29	167	15.40	72.1	15.51	15.10	94.9	18,139	0.52%	大買/
2021/04/28	117	15.21	130.9	15.16	15.40	-13.8	17,420	-0.08%	大買/大賣/
2021/04/27	51.1	14.73	57	14.80	14.65	-5.9	16,098	-0.04%
2021/04/26	255	14.72	191.2	14.42	15.00	63.8	15,678	0.41%	大買/大賣/
2021/04/23	90.1	14.62	62.2	14.67	14.75	27.8	14,968	0.19%
2021/04/22	104.1	14.76	131	14.40	14.25	-26.9	13,801	-0.19%	大買/大賣/
2021/04/21	24.1	14.17	34.3	14.13	14.10	-10.1	12,440	-0.08%
2021/04/20	59	14.15	77.5	14.11	14.10	-18.5	12,119	-0.15%
2021/04/19	149.3	14.40	102.3	14.48	14.65	47	11,836	0.40%	大買/大賣/
2021/04/16	63.2	13.40	63.7	13.45	13.75	-0.5	10,765	0.00%
2021/04/15	20.1	12.95	42	12.92	13.05	-21.9	9,942	-0.22%
2021/04/14	16	12.53	36	12.53	12.50	-20	9,662	-0.21%
2021/04/13	37.5	13.22	67	13.00	12.80	-29.5	9,762	-0.30%
2021/04/12	20.2	13.04	67	13.07	13.25	-46.8	9,764	-0.48%
2021/04/09	37	12.55	43	12.66	12.80	-6	9,616	-0.06%
2021/04/08	96	12.66	59	12.55	12.70	37	9,347	0.40%
2021/04/07	25	12.15	17	12.11	12.10	8	8,790	0.09%
2021/04/06	14	11.86	31	11.90	11.85	-17	8,850	-0.19%
2021/04/01	22.1	11.91	3	11.90	11.85	19.1	9,220	0.21%
2021/03/31	2.1	11.83	5	11.85	11.85	-3	10,278	-0.03%
2021/03/30	1	11.85	0	0.00	11.85	1	11,388	0.01%
2021/03/29	3	12.15	2	12.10	12.05	1	11,897	0.01%
2021/03/26	97.3	12.38	80	12.37	12.10	17.3	12,686	0.14%
2021/03/25	1	11.75	2	11.83	11.75	-1	12,184	-0.01%
2021/03/24	2	11.85	0	0.00	11.80	2	12,250	0.02%
2021/03/23	8	11.93	0	0.00	11.80	8	12,353	0.06%
2021/03/22	0	0.00	6	11.95	11.95	-6	12,563	-0.05%
2021/03/19	0	0.00	3	11.97	11.95	-3	12,806	-0.02%
2021/03/18	22.1	12.24	39	12.14	12.10	-17	13,235	-0.13%
2021/03/17	24.6	11.81	35.6	11.76	11.90	-11	15,287	-0.07%
2021/03/16	17	11.93	15	11.86	11.85	2	15,721	0.01%
2021/03/15	38	11.99	7	12.01	11.95	31	15,807	0.20%
2021/03/12	14	12.00	8	12.01	12.05	6	15,995	0.04%
2021/03/11	7	12.09	5	12.17	12.05	2	16,194	0.01%
2021/03/10	1	11.95	0	0.00	11.90	1	16,075	0.01%
2021/03/09	0	0.00	65	11.92	12.00	-65	16,176	-0.40%
2021/03/08	1	11.80	4	11.86	11.85	-3	16,257	-0.02%
2021/03/05	1.1	11.71	30	11.77	11.90	-28.9	16,364	-0.18%
2021/03/04	1	11.75	1	12.05	11.80	0	16,603	0.00%
2021/03/03	0	0.00	16	11.93	12.05	-16	16,800	-0.10%
2021/03/02	19	11.90	4	11.95	11.75	15	17,424	0.09%
2021/02/26	37	12.14	3	12.15	12.00	34	17,580	0.19%
2021/02/25	5	12.06	25.8	12.14	12.30	-20.8	17,813	-0.12%
2021/02/24	19	12.08	3	12.18	12.05	16	17,790	0.09%
2021/02/23	27.4	12.12	37	12.10	12.10	-9.6	17,837	-0.05%
2021/02/22	0.4	12.00	13	11.98	12.05	-12.6	17,894	-0.07%
2021/02/19	3.1	11.85	3	11.92	11.90	0.1	18,026	0.00%
2021/02/18	5	12.01	5.4	12.04	12.05	-0.4	18,319	0.00%
2021/02/17	5	11.78	9.4	11.73	11.80	-4.4	18,623	-0.02%
2021/02/05	5	11.70	4	11.55	11.60	1	18,834	0.01%
2021/02/04	6	11.74	2	11.83	11.70	4	19,129	0.02%
2021/02/03	0	0.00	4	11.80	11.80	-4	19,560	-0.02%
2021/02/02	0	0.00	2	11.63	11.70	-2	19,794	-0.01%
2021/02/01	0.1	11.10	5	11.21	11.45	-4.9	20,161	-0.02%
2021/01/29	127	11.55	123	11.36	11.30	4	20,294	0.02%	大買/大賣/
2021/01/28	1	11.30	2	11.25	11.30	-1	20,363	0.00%
2021/01/27	3	11.35	20	11.25	11.25	-17	20,544	-0.08%
2021/01/26	20	11.60	15	11.60	11.55	5	20,749	0.02%
2021/01/25	23	11.53	5	11.44	11.75	18	21,077	0.09%
2021/01/22	3	10.83	3	11.18	11.15	0	21,782	0.00%
2021/01/21	5	11.00	21	10.96	10.90	-16	22,449	-0.07%
2021/01/20	16	11.09	3	11.05	11.00	13	22,784	0.06%
2021/01/19	5	11.83	0	11.65	11.65	5	23,134	0.02%
2021/01/18	7	11.64	45	11.19	11.70	-38	23,647	-0.16%
2021/01/15	19	11.65	25	11.60	11.60	-6	24,409	-0.02%
2021/01/14	0.1	11.85	5	11.96	11.90	-4.9	25,506	-0.02%
2021/01/13	3.9	12.01	2	12.05	12.00	1.9	26,431	0.01%
2021/01/12	9.2	11.93	32	11.99	11.85	-22.8	27,569	-0.08%
2021/01/11	16.1	12.05	29.2	12.09	12.25	-13.1	29,585	-0.04%
2021/01/08	4.4	12.21	9.5	12.14	12.35	-5.1	36,112	-0.01%
2021/01/07	3.4	12.43	7	12.54	12.40	-3.6	37,984	-0.01%
2021/01/06	44.4	12.74	51	12.64	12.40	-6.6	39,343	-0.02%
2021/01/05	68.2	13.43	43	13.42	13.20	25.2	40,283	0.06%
2021/01/04	35.1	13.39	126.5	13.51	13.45	-91.4	40,594	-0.23%	大賣/
2020/12/31	4.1	13.20	18	13.31	13.20	-13.9	40,957	-0.03%
2020/12/30	40	13.34	110	13.41	13.25	-70	42,996	-0.16%	大賣/
2020/12/29	17.1	13.24	108	13.40	13.30	-90.9	44,145	-0.21%	大賣/
2020/12/28	56.3	13.34	59	13.43	13.25	-2.7	45,406	-0.01%
2020/12/25	223.3	13.56	112.3	13.69	13.40	111	45,548	0.24%	大買/大賣/鉅額交易
2020/12/24	278.7	13.38	102.6	13.61	13.30	176.1	45,106	0.39%	大買/大賣/鉅額交易
2020/12/23	37	12.97	54.4	13.04	13.00	-17.4	45,868	-0.04%
2020/12/22	97	13.17	69	13.25	12.55	28	48,727	0.06%
2020/12/21	10	12.60	32.4	12.47	12.60	-22.4	48,641	-0.05%
2020/12/18	8	12.34	2	12.35	12.35	6	49,820	0.01%
2020/12/17	3.1	12.52	1	12.65	12.50	2.1	51,665	0.00%
2020/12/16	72	12.51	28.1	12.47	12.65	43.9	57,144	0.08%
2020/12/15	15.2	12.59	12	12.42	12.20	3.2	60,485	0.01%
2020/12/14	28.2	12.96	44	12.93	12.65	-15.8	60,995	-0.03%
2020/12/11	286.3	13.50	256.1	13.46	13.05	30.2	61,319	0.05%	大買/大賣/
2020/12/10	24	12.82	108	12.83	13.10	-84	59,183	-0.14%	大賣/
2020/12/09	13	12.00	10.1	11.97	11.95	2.9	58,715	0.00%
2020/12/08	63	12.07	19	12.12	12.10	44	58,718	0.07%
2020/12/07	31	11.91	46.1	12.02	11.80	-15.1	58,922	-0.03%
2020/12/04	29	12.16	21	12.27	12.10	8	58,762	0.01%
2020/12/03	7	12.11	39	12.17	12.10	-32	59,035	-0.05%
2020/12/02	19	12.28	7	12.21	12.20	12	59,353	0.02%
2020/12/01	30.3	12.21	37.5	12.26	12.35	-7.2	59,301	-0.01%
2020/11/30	31	12.39	31.1	12.46	12.25	-0.1	59,321	0.00%
2020/11/27	45	12.76	20	12.68	12.65	25	59,217	0.04%
2020/11/26	133	12.96	112.1	13.02	13.00	20.9	59,094	0.04%	大買/大賣/
2020/11/25	15.5	12.58	48	12.68	12.65	-32.5	58,490	-0.06%
2020/11/24	62	12.60	26.3	12.59	12.55	35.7	58,284	0.06%
2020/11/23	4	12.38	57.1	12.38	12.45	-53.1	58,100	-0.09%
2020/11/20	20.2	12.23	14	12.29	12.40	6.2	58,043	0.01%
2020/11/19	9	12.39	22	12.43	12.40	-13	58,092	-0.02%
2020/11/18	10	12.38	34	12.41	12.50	-24	57,997	-0.04%
2020/11/17	69	12.23	93	12.22	12.30	-24	57,863	-0.04%
2020/11/16	40	12.21	32	12.24	12.20	8	57,680	0.01%
2020/11/13	36.1	12.42	77	12.55	12.60	-40.9	57,353	-0.07%
2020/11/12	48	12.40	17	12.28	12.30	31	57,168	0.05%
2020/11/11	48.1	12.53	71	12.52	12.50	-22.9	56,931	-0.04%
2020/11/10	65.1	12.96	36	12.94	13.00	29.1	56,620	0.05%
2020/11/09	87.1	13.16	88	13.38	13.30	-0.9	56,460	0.00%
2020/11/06	37	13.07	16	13.00	12.95	21	56,315	0.04%
2020/11/05	4	13.23	29	13.19	13.15	-25	56,485	-0.04%
2020/11/04	8	13.13	7	13.11	13.10	1	57,717	0.00%
2020/11/03	13	13.11	30	13.11	13.20	-17	59,046	-0.03%
2020/11/02	34	13.15	99	13.14	12.90	-65	59,804	-0.11%
2020/10/30	443	13.61	673	13.53	13.15	-230	60,262	-0.38%	大買/大賣/鉅額交易
2020/10/29	172	13.51	183	13.44	13.50	-11	59,542	-0.02%	大買/大賣/
2020/10/28	43	14.13	34	14.14	13.95	9	59,005	0.02%
2020/10/27	68	14.11	112	14.20	14.15	-44	58,570	-0.08%	大賣/
2020/10/26	95	14.08	80	14.03	14.05	15	58,061	0.03%
2020/10/23	152	14.57	223	14.53	14.35	-71	57,482	-0.12%	大買/大賣/
2020/10/22	186.1	14.18	145	14.15	14.35	41.1	56,602	0.07%	大買/大賣/
2020/10/21	129	14.81	88	14.80	14.60	41	55,364	0.07%	大買/
2020/10/20	135	14.95	111	15.00	15.10	24	54,355	0.04%	大買/大賣/
2020/10/19	328	15.02	489.4	15.07	15.00	-161.4	53,140	-0.30%	大買/大賣/鉅額交易
2020/10/16	1,503	15.29	1,175	15.17	14.75	328	50,947	0.64%	大買/大賣/鉅額交易
2020/10/15	336	13.87	566	14.03	14.50	-230	44,272	-0.52%	大買/大賣/鉅額交易
2020/10/14	328	13.10	241.4	13.06	13.20	86.6	42,239	0.20%	大買/大賣/
2020/10/13	441	13.32	540.5	13.42	13.15	-99.5	40,776	-0.24%	大買/大賣/
2020/10/12	183	13.25	197	13.24	12.85	-14	39,462	-0.04%	大買/大賣/
2020/10/08	152	13.31	165	13.29	13.15	-13	38,622	-0.03%	大買/大賣/
2020/10/07	533	13.43	469	13.29	13.30	64	37,919	0.17%	大買/大賣/
2020/10/06	707	12.93	600	13.08	12.95	107	35,759	0.30%	大買/大賣/鉅額交易
2020/10/05	473	12.46	402	12.53	12.90	71	34,462	0.21%	大買/大賣/
2020/09/30	109	11.83	113	11.86	12.00	-4	32,883	-0.01%	大買/大賣/
2020/09/29	230	12.09	209	11.88	11.70	21	32,293	0.07%	大買/大賣/
2020/09/28	563	12.28	493	12.28	12.30	70	31,596	0.22%	大買/大賣/
2020/09/25	588	11.95	1,141.5	12.11	12.30	-553.5	29,637	-1.87%	大買/大賣/鉅額交易
2020/09/24	73	11.30	1,316	11.57	11.20	-1,243	26,220	-4.74%	大賣/鉅額交易
2020/09/23	478	12.01	746	12.05	11.85	-268	25,391	-1.06%	大買/大賣/鉅額交易
2020/09/22	430	12.42	1,440	12.49	12.05	-1,010	24,032	-4.20%	大買/大賣/鉅額交易
2020/09/21	4,093	13.48	717	13.37	13.20	3,376	22,084	15.29%	大買/大賣/鉅額交易
2020/09/18	369	12.30	451	12.36	12.55	-82	16,438	-0.50%	大買/大賣/
2020/09/17	134	11.45	38	11.45	11.45	96	12,845	0.75%	大買/
2020/09/16	70	10.00	111	10.28	10.45	-41	12,049	-0.34%	大賣/
2020/09/15	6	9.60	9	9.56	9.53	-3	11,415	-0.03%
2020/09/14	20	9.50	0	0.00	9.51	20	11,443	0.17%
2020/09/11	5	9.79	2	9.73	9.63	3	11,417	0.03%
2020/09/10	73	10.00	25	9.94	9.75	48	11,435	0.42%
2020/09/09	15	9.49	13	9.52	9.64	2	11,006	0.02%
2020/09/08	27	9.64	3	9.70	9.53	24	10,890	0.22%
2020/09/07	99	9.98	119.4	9.81	10.20	-20.4	10,495	-0.19%	大賣/
2020/09/04	27	9.29	42.5	9.30	9.30	-15.5	10,067	-0.15%
2020/09/03	40	9.53	107	9.56	9.49	-67	9,998	-0.67%	大賣/
2020/09/02	93	9.50	11	9.35	9.36	82	9,813	0.84%
2020/09/01	35	9.41	17	9.39	9.47	18	9,670	0.19%
2020/08/31	3	9.26	7	9.35	9.18	-4	9,644	-0.04%
2020/08/28	2	9.41	9	9.47	9.42	-7	9,555	-0.07%
2020/08/27	7	9.46	41	9.54	9.42	-34	9,483	-0.36%
2020/08/26	20	9.82	78	9.80	9.76	-58	9,334	-0.62%
2020/08/25	11	9.77	8	9.65	9.71	3	9,247	0.03%
2020/08/24	12	9.91	6	9.93	9.95	6	9,188	0.07%
2020/08/21	8	9.89	106	9.84	10.00	-98	9,278	-1.06%	大賣/
2020/08/20	61	9.95	9	9.58	9.50	52	9,206	0.56%
2020/08/19	5	10.22	7	10.19	10.25	-2	9,021	-0.02%
2020/08/18	33	10.18	10	10.33	10.10	23	8,954	0.26%
2020/08/17	45	10.31	6	10.30	10.35	39	8,851	0.44%
2020/08/14	2	10.45	10	10.51	10.55	-8	8,751	-0.09%
2020/08/13	19	10.19	10	10.35	10.10	9	8,588	0.10%
2020/08/12	26	10.11	95	10.07	10.35	-69	8,455	-0.82%
2020/08/11	45	10.94	57	10.87	10.65	-12	8,116	-0.15%
2020/08/10	237.5	11.59	260	11.62	11.80	-22.5	7,729	-0.29%	大買/大賣/
2020/08/07	153	10.83	66	10.85	10.95	87	6,245	1.39%	大買/
2020/08/06	143	9.78	1,154	9.77	9.96	-1,011	4,677	-21.61%	大買/大賣/鉅額交易
2020/08/05	1,180	8.93	290	9.24	9.06	890	3,664	24.29%	大買/大賣/鉅額交易
2020/08/04	3	8.87	72	8.87	8.87	-69	2,777	-2.48%
2020/08/03	27	7.72	88.3	7.80	8.07	-61.3	2,643	-2.32%
2020/07/31	2	7.16	21	7.34	7.34	-19	2,403	-0.79%
2020/07/29	9	6.94	24	7.03	7.03	-15	2,400	-0.63%
2020/07/28	24	6.93	3	6.93	6.93	21	2,414	0.87%
2020/07/27	19	7.11	1.4	7.10	7.04	17.6	2,418	0.73%
2020/07/24	28	7.17	20	7.19	7.16	8	2,430	0.33%
2020/07/22	12	7.35	0.5	7.32	7.32	11.5	2,441	0.47%
2020/07/21	3	7.26	0	0.00	7.26	3	2,437	0.12%
2020/07/20	1.3	7.22	0	0.00	7.23	1.3	2,431	0.05%
2020/07/17	40	7.33	0	0.00	7.30	40	2,430	1.65%
2020/07/15	0	0.00	2	7.45	7.43	-2	2,434	-0.08%
2020/07/14	2	7.58	21	7.54	7.46	-19	2,457	-0.77%
2020/07/13	0	0.00	10	7.38	7.36	-10	2,393	-0.42%
2020/07/10	1	7.23	0	0.00	7.21	1	2,414	0.04%
2020/07/09	0	0.00	3	7.37	7.38	-3	2,392	-0.13%
2020/07/08	20	7.35	1	7.37	7.34	19	2,390	0.79%
2020/07/07	15	7.34	0	0.00	7.34	15	2,390	0.63%
2020/07/03	16	7.41	1.1	7.38	7.39	14.9	2,376	0.63%
2020/07/01	0	0.00	7.2	7.45	7.45	-7.2	2,378	-0.30%
2020/06/30	0	0.00	4	7.49	7.48	-4	2,364	-0.17%
2020/06/29	8	7.50	0	0.00	7.47	8	2,368	0.34%
2020/06/24	10	7.68	2.2	7.68	7.69	7.8	2,353	0.33%
2020/06/23	5	7.80	2	7.76	7.76	3	2,342	0.13%
2020/06/22	24	8.08	16	8.15	7.96	8	2,319	0.34%
2020/06/19	7	7.99	2	8.10	7.86	5	2,167	0.23%
2020/06/18	3	7.80	1	7.78	7.78	2	2,053	0.10%
2020/06/17	10	7.66	9	7.82	7.76	1	1,995	0.05%
2020/06/15	2	7.23	0	0.00	7.16	2	1,886	0.11%
2020/06/12	2	7.22	0	0.00	7.24	2	1,905	0.10%
2020/06/11	11	7.51	9	7.52	7.36	2	1,916	0.10%
2020/06/10	16	7.45	10	7.51	7.50	6	1,888	0.32%
2020/06/08	83	7.62	10	7.51	7.58	73	1,942	3.76%
2020/06/05	7	7.61	5	7.59	7.54	2	1,888	0.11%
2020/06/02	0	0.00	5	7.40	7.27	-5	1,745	-0.29%
2020/06/01	0	0.00	11	7.40	7.40	-11	1,742	-0.63%
2020/05/29	38	7.41	39	7.43	7.31	-1	1,708	-0.06%
2020/05/28	5	7.50	0	0.00	7.67	5	1,566	0.32%
2020/05/27	3	7.00	2	7.02	6.98	1	1,419	0.07%
2020/05/26	3	6.90	0	0.00	6.93	3	1,399	0.21%
2020/05/22	3	6.87	5	6.90	6.82	-2	1,385	-0.14%
2020/05/21	2	6.92	0	0.00	6.96	2	1,383	0.14%
2020/05/20	2	6.94	0	0.00	6.91	2	1,376	0.15%
2020/05/19	0	0.00	2	7.05	7.05	-2	1,362	-0.15%
2020/05/18	1	6.68	0	0.00	6.66	1	1,353	0.07%
2020/05/14	17	6.74	0	0.00	6.68	17	1,356	1.25%
2020/05/12	1	6.79	0	0.00	6.78	1	1,344	0.07%
2020/05/08	0	0.00	1	6.86	6.85	-1	1,329	-0.08%
2020/05/06	0	0.00	3	6.90	6.88	-3	1,326	-0.23%
2020/05/05	6	6.95	0	0.00	6.92	6	1,322	0.45%
2020/05/04	2	6.94	0	0.00	6.90	2	1,323	0.15%
2020/04/30	23	7.13	0	0.00	7.14	23	1,345	1.71%
2020/04/29	5	7.07	2	7.05	7.03	3	1,473	0.20%
2020/04/28	1	7.01	0	0.00	7.00	1	1,455	0.07%
2020/04/27	0	0.00	2.1	7.06	7.00	-2.1	1,479	-0.14%
2020/04/24	1	6.95	0	0.00	6.93	1	1,470	0.07%
2020/04/23	2	6.95	0	0.00	6.98	2	1,473	0.14%
2020/04/22	0	0.00	1	6.92	6.92	-1	1,477	-0.07%
2020/04/21	0	0.00	1	7.12	6.93	-1	1,470	-0.07%
2020/04/20	2	7.24	0	0.00	7.28	2	1,451	0.14%
2020/04/17	0	0.00	1	7.34	7.28	-1	1,439	-0.07%
2020/04/15	3	7.40	2	7.25	7.38	1	1,432	0.07%
2020/04/14	2	6.94	0	0.00	6.97	2	1,403	0.14%
2020/04/10	0	0.00	3	6.87	6.85	-3	1,398	-0.21%
2020/04/07	5	6.38	0	0.00	6.52	5	1,476	0.34%
2020/04/06	0	0.00	4	6.39	6.35	-4	1,475	-0.27%
2020/03/30	0	0.00	54	6.22	6.30	-54	1,465	-3.69%
2020/03/27	0	0.00	5	6.45	6.46	-5	1,468	-0.34%
2020/03/26	4	6.43	0	0.00	6.43	4	1,502	0.27%
2020/03/25	0	0.00	13	6.37	6.52	-13	1,499	-0.87%
2020/03/24	3	6.11	0	0.00	6.15	3	1,517	0.20%
2020/03/23	2	5.94	20	5.95	5.97	-18	1,570	-1.15%
2020/03/20	4	6.15	0	0.00	6.17	4	1,572	0.25%
2020/03/19	1	5.90	14	6.10	5.90	-13	1,569	-0.83%
2020/03/18	3	6.62	4	6.63	6.55	-1	1,536	-0.07%
2020/03/17	0	0.00	3	6.73	6.66	-3	1,526	-0.20%
2020/03/13	1	7.31	6	7.31	7.33	-5	1,505	-0.33%
2020/03/11	12	8.61	13	8.55	8.57	-1	1,415	-0.07%
2020/03/10	1	8.56	0	0.00	8.63	1	1,408	0.07%
2020/03/06	0	0.00	1	8.97	8.91	-1	1,372	-0.07%
2020/03/05	0	0.00	3	9.00	8.98	-3	1,368	-0.22%
2020/03/03	0	0.00	2	8.83	8.80	-2	1,350	-0.15%
2020/03/02	1	8.83	0	0.00	8.76	1	1,352	0.07%
2020/02/26	1	8.88	1	8.91	8.93	0	1,348	0.00%
2020/02/25	0	0.00	1	8.92	8.96	-1	1,344	-0.07%
2020/02/24	0	0.00	5.9	9.00	9.01	-5.9	1,348	-0.44%
2020/02/19	2	9.13	2	9.10	9.10	0	1,339	0.00%
2020/02/17	1	8.98	0	0.00	9.00	1	1,327	0.08%
2020/02/14	1	9.02	5	9.00	9.01	-4	1,323	-0.30%
2020/02/13	1	9.05	0	0.00	9.02	1	1,324	0.08%
2020/02/11	3	9.07	10	9.12	9.06	-7	1,351	-0.52%
2020/02/10	7	9.12	5	9.23	9.15	2	1,345	0.15%
2020/02/07	1	9.31	0	0.00	9.24	1	1,345	0.07%
2020/02/06	5	9.33	6	9.29	9.29	-1	1,368	-0.07%
2020/02/05	2	9.37	0	0.00	9.34	2	1,374	0.15%
2020/02/04	17	9.38	21	9.38	9.34	-4	1,365	-0.29%
2020/02/03	27	9.69	17	9.72	9.60	10	1,326	0.75%
2020/01/30	1	8.89	0	0.00	8.81	1	1,169	0.09%
2020/01/16	0	0.00	1	9.39	9.37	-1	1,146	-0.09%
2020/01/08	1	9.37	0	0.00	9.37	1	1,423	0.07%
2020/01/06	1	9.47	0	0.00	9.41	1	1,410	0.07%
2020/01/03	1	9.54	0	0.00	9.52	1	1,408	0.07%
2019/12/31	7	9.62	0	0.00	9.57	7	1,450	0.48%
2019/12/30	8	9.37	0	0.00	9.52	8	1,369	0.58%
2019/12/26	0	0.00	8	9.42	9.41	-8	1,343	-0.60%
2019/12/23	8	9.55	0	0.00	9.57	8	1,350	0.59%
2019/12/20	10	9.46	0	0.00	9.42	10	1,317	0.76%
2019/12/19	3	9.55	0	0.00	9.50	3	1,314	0.23%
2019/12/18	27	9.52	2	9.41	9.50	25	1,298	1.92%
2019/12/16	0	0.00	10	9.15	9.19	-10	1,223	-0.82%
2019/12/13	0	0.00	1	9.18	9.18	-1	1,216	-0.08%
2019/12/12	2	9.25	0	0.00	9.21	2	1,206	0.17%
2019/12/10	0	0.00	2	9.24	9.27	-2	1,197	-0.17%
2019/12/04	3	9.40	2	9.38	9.42	1	1,183	0.08%
2019/12/03	2	9.36	0	0.00	9.38	2	1,184	0.17%
2019/12/02	2	9.40	0	0.00	9.39	2	1,194	0.17%
2019/11/29	2	9.43	4	9.45	9.46	-2	1,193	-0.17%
2019/11/28	1	9.44	0	0.00	9.45	1	1,197	0.08%
2019/11/27	2	9.42	0	0.00	9.44	2	1,194	0.17%
2019/11/22	0	0.00	3	9.42	9.38	-3	1,171	-0.26%
2019/11/21	2	9.35	0	0.00	9.40	2	1,172	0.17%
2019/11/19	7	9.37	0	0.00	9.33	7	1,168	0.60%
2019/11/18	2	9.36	0	0.00	9.37	2	1,172	0.17%
2019/11/14	8	9.38	0	0.00	9.34	8	1,168	0.68%
2019/11/13	7	9.47	0	0.00	9.40	7	1,166	0.60%
2019/11/11	0	0.00	1	9.56	9.54	-1	1,165	-0.09%
2019/11/08	0	0.00	6	9.56	9.59	-6	1,150	-0.52%
2019/11/06	2	9.57	0	0.00	9.58	2	1,133	0.18%
2019/11/04	2	9.50	1	9.50	9.43	1	1,102	0.09%
2019/11/01	3	9.39	0	0.00	9.40	3	1,099	0.27%
2019/10/28	0	0.00	5	9.50	9.46	-5	1,146	-0.44%
2019/10/23	0	0.00	2	9.60	9.52	-2	1,163	-0.17%
2019/10/18	2	9.62	0	0.00	9.62	2	1,149	0.17%
2019/10/17	2	10.00	5	9.88	9.82	-3	1,110	-0.27%
2019/10/16	0	0.00	1	9.50	9.52	-1	922	-0.11%
2019/10/15	0	0.00	2	9.32	9.41	-2	895	-0.22%
2019/10/14	1	9.27	20	9.30	9.28	-19	888	-2.14%
2019/10/09	1	9.32	21	9.34	9.28	-20	883	-2.27%
2019/10/08	1	9.46	20	9.53	9.34	-19	880	-2.16%
2019/10/04	10	9.10	1.3	9.14	9.12	8.7	822	1.06%
2019/10/03	1	9.06	4	9.07	9.10	-3	825	-0.36%
2019/10/02	1	9.14	0	0.00	9.10	1	828	0.12%
2019/09/27	1	9.22	0	0.00	9.20	1	835	0.12%
2019/09/26	1	9.32	0	0.00	9.30	1	830	0.12%
2019/09/25	1	9.30	0	0.00	9.38	1	833	0.12%
2019/09/24	4	9.42	0	0.00	9.30	4	838	0.48%
2019/09/23	0	0.00	2	9.37	9.43	-2	909	-0.22%
2019/09/20	2	9.32	0	0.00	9.31	2	980	0.20%
2019/09/19	1	9.28	0	0.00	9.29	1	1,021	0.10%
2019/09/18	3	9.24	0	0.00	9.29	3	1,027	0.29%
2019/09/17	1	9.30	10	9.30	9.23	-9	1,032	-0.87%
2019/09/12	2	9.28	2	9.27	9.28	0	1,036	0.00%
2019/09/11	1	9.25	0	0.00	9.28	1	1,040	0.10%
2019/09/10	0	0.00	5	9.22	9.22	-5	1,034	-0.48%
2019/09/09	0	0.00	2	9.17	9.16	-2	1,034	-0.19%
2019/09/06	1	9.10	0	0.00	9.10	1	1,032	0.10%
2019/09/03	1	8.97	0	0.00	9.00	1	1,155	0.09%
2019/08/30	11	8.99	20	9.00	9.00	-9	1,158	-0.78%
2019/08/20	10	9.00	0	0.00	9.04	10	1,239	0.81%
2019/08/15	10	8.93	0	0.00	8.91	10	1,241	0.81%
2019/08/08	1	9.01	5	9.00	9.03	-4	1,277	-0.31%
2019/08/07	5	8.93	0	0.00	8.96	5	1,277	0.39%
2019/08/06	0	0.00	52	8.74	8.92	-52	1,292	-4.02%
2019/08/05	0	0.00	34	8.94	8.92	-34	1,295	-2.62%
2019/08/02	5	8.91	1	8.93	8.93	4	1,293	0.31%
2019/08/01	11	9.03	1	9.04	9.02	10	1,293	0.77%
2019/07/31	5	9.12	0	0.00	9.14	5	1,278	0.39%
2019/07/30	30	9.21	0	0.00	9.18	30	1,271	2.36%
2019/07/29	17	9.22	0	0.00	9.19	17	1,281	1.33%
2019/07/26	50	9.31	0	0.00	9.30	50	1,270	3.94%
2019/07/25	31	9.35	0	0.00	9.34	31	1,287	2.41%
2019/07/24	3	9.37	0	0.00	9.38	3	1,298	0.23%
2019/07/23	0	0.00	2	9.45	9.45	-2	1,287	-0.16%
2019/07/18	0	0.00	14	9.57	9.55	-14	1,306	-1.07%
2019/07/16	0.4	9.60	0	0.00	9.62	0.4	1,345	0.03%
2019/07/03	1	9.62	15	9.63	9.63	-14	1,537	-0.91%
2019/07/02	0	0.00	15	9.65	9.63	-15	1,548	-0.97%
2019/06/28	5	9.67	0	0.00	9.65	5	1,571	0.32%
2019/06/27	2	10.10	0	0.00	10.15	2	1,522	0.13%
2019/06/19	0	0.00	1	10.00	9.97	-1	1,458	-0.07%
2019/06/11	0	0.00	1	10.00	10.10	-1	1,636	-0.06%
2019/06/04	20	10.00	0	0.00	10.00	20	1,592	1.26%
2019/05/31	6	9.91	7	9.95	9.96	-1	1,577	-0.06%
2019/05/29	19	9.84	0	0.00	9.80	19	1,582	1.20%
2019/05/28	0	0.00	2	9.98	9.48	-2	1,572	-0.13%
2019/05/24	1	9.80	0	0.00	9.84	1	1,561	0.06%
2019/05/16	1	9.65	0	0.00	9.56	1	1,607	0.06%
2019/04/26	0	0.00	45	9.94	9.92	-45	1,673	-2.69%
2019/04/24	45	10.05	0	0.00	10.00	45	1,673	2.69%
2019/04/23	30	10.15	30	10.05	10.05	0	1,694	0.00%
2019/04/19	4	10.05	0	0.00	10.05	4	1,654	0.24%
2019/04/18	0	0.00	4	10.15	10.00	-4	1,643	-0.24%
2019/04/17	0	0.00	1	10.15	10.20	-1	1,613	-0.06%
2019/04/16	0	0.00	1	10.30	10.20	-1	1,594	-0.06%
2019/04/12	0	0.00	0.3	10.10	10.10	-0.3	1,536	-0.02%
2019/04/11	2	10.05	4	10.05	10.00	-2	1,527	-0.13%
2019/04/09	0	0.00	1	10.15	10.20	-1	1,494	-0.07%
2019/04/08	30	10.20	3	10.15	10.10	27	1,488	1.81%
2019/04/03	3	10.10	18	10.10	10.10	-15	1,473	-1.02%
2019/04/02	2	10.18	2	10.15	10.15	0	1,481	0.00%
2019/04/01	11	10.25	0	0.00	10.25	11	1,450	0.76%
2019/03/29	0	0.00	2.3	10.19	10.20	-2.3	1,424	-0.16%
2019/03/26	2	10.10	0	0.00	10.05	2	1,409	0.14%
2019/03/15	10	10.15	6	10.10	10.05	4	1,824	0.22%
2019/03/14	5	10.00	0	0.00	10.10	5	1,809	0.28%
2019/03/13	25	9.95	0	0.00	9.98	25	1,736	1.44%
2019/03/12	16	9.89	0	0.00	9.89	16	1,738	0.92%
2019/03/08	1	9.72	0	0.00	9.77	1	1,858	0.05%
2019/03/07	2	9.75	0	0.00	9.78	2	1,863	0.11%
2019/03/06	3	9.82	0	0.00	9.80	3	1,866	0.16%
2019/03/05	0	0.00	13	9.85	9.81	-13	1,873	-0.69%
2019/02/21	10	9.86	0	0.00	9.87	10	2,056	0.49%
2019/02/15	4	9.72	0	0.00	9.70	4	2,123	0.19%
2019/02/12	1	9.73	0	0.00	9.79	1	2,093	0.05%
2019/01/29	10	10.20	0	0.00	9.99	10	2,060	0.49%
2019/01/25	2	9.92	0	0.00	9.92	2	1,972	0.10%
2019/01/23	3	9.91	3	9.95	9.93	0	1,990	0.00%
2019/01/18	0	0.00	6	9.95	9.93	-6	2,044	-0.29%
2019/01/17	5	9.96	6	9.91	9.91	-1	2,072	-0.05%
2019/01/15	5	9.99	3	10.00	9.96	2	2,146	0.09%
2019/01/08	1	9.85	0	0.00	9.83	1	2,260	0.04%
2019/01/03	2	9.76	0	0.00	9.72	2	2,398	0.08%
2019/01/02	4	9.91	3	9.91	9.91	1	2,396	0.04%
2018/12/28	1	9.87	0	0.00	9.87	1	2,407	0.04%
2018/12/25	40	9.91	40	9.94	9.94	0	2,480	0.00%
2018/12/24	2	10.05	0	0.00	10.05	2	2,490	0.08%
2018/12/21	0	0.00	10	10.05	10.00	-10	2,547	-0.39%
2018/12/17	0	0.00	1	10.25	10.30	-1	2,612	-0.04%
2018/12/14	15	10.60	17	10.34	10.20	-2	2,614	-0.08%
2018/12/11	1	10.25	0	0.00	10.15	1	2,258	0.04%
2018/12/07	0	0.00	50	10.13	10.15	-50	2,228	-2.24%
2018/12/06	52	10.05	0	0.00	10.05	52	2,249	2.31%
2018/12/04	0	0.00	2	10.50	10.50	-2	2,289	-0.09%
2018/12/03	0	0.00	0	10.10	10.20	0	2,279	0.00%
2018/11/30	0	0.00	50	10.10	10.00	-50	2,260	-2.21%
2018/11/29	50	10.05	0	0.00	10.00	50	2,299	2.17%
2018/11/27	0	0.00	0.2	10.05	10.10	-0.2	2,427	-0.01%
2018/11/22	22	10.07	13	10.06	10.05	9	2,637	0.34%
2018/11/21	8	10.04	6	10.10	10.10	2	2,668	0.07%
2018/11/20	4	10.59	17	10.68	10.25	-13	2,684	-0.48%
2018/11/19	0	0.00	6	10.17	10.40	-6	2,579	-0.23%
2018/11/13	1	9.51	0	0.00	9.55	1	3,002	0.03%
2018/11/09	0	0.00	1	9.65	9.56	-1	3,162	-0.03%
2018/11/08	1	9.71	6	9.60	9.60	-5	3,179	-0.16%
2018/11/07	1	9.51	0	0.00	9.54	1	3,168	0.03%
2018/11/01	0	0.00	1	9.48	9.48	-1	3,289	-0.03%
2018/10/31	0	0.00	1	9.49	9.45	-1	3,327	-0.03%
2018/10/29	1	9.47	0	0.00	9.44	1	3,361	0.03%
2018/10/25	10	9.63	1	9.62	9.55	9	3,570	0.25%
2018/10/23	2	9.72	0	0.00	9.64	2	3,540	0.06%
2018/10/22	3	10.00	0	0.00	10.00	3	3,498	0.09%
2018/10/18	0	0.00	2	10.25	10.20	-2	3,393	-0.06%
2018/10/12	4	9.98	24	9.96	10.00	-20	3,426	-0.58%
2018/10/11	0	0.00	53	9.89	9.89	-53	3,401	-1.56%
2018/10/09	0	0.00	6	10.45	10.45	-6	3,288	-0.18%
2018/10/08	1	10.60	0	0.00	10.55	1	3,273	0.03%
2018/10/05	14	10.55	8	10.75	10.55	6	3,276	0.18%
2018/10/04	0	0.00	1	10.90	10.90	-1	3,230	-0.03%
2018/10/03	0	0.00	10	11.00	11.00	-10	3,229	-0.31%
2018/10/01	0	0.00	2	11.10	11.10	-2	3,224	-0.06%
2018/09/28	1	11.10	5	11.05	11.00	-4	3,215	-0.12%
2018/09/27	0	0.00	1	11.10	11.15	-1	3,202	-0.03%
2018/09/26	1.2	11.07	3	11.10	11.15	-1.8	3,234	-0.05%
2018/09/25	0	0.00	1	11.00	11.05	-1	3,224	-0.03%
2018/09/20	11	10.89	11	10.85	10.80	0	3,197	0.00%
2018/09/19	11	10.90	0	0.00	10.95	11	3,204	0.34%
2018/09/17	6	11.00	0	0.00	11.00	6	3,178	0.19%
2018/09/14	4	11.03	3	11.10	11.00	1	3,175	0.03%
2018/09/13	0.2	10.90	0	0.00	10.95	0.2	3,167	0.01%
2018/09/12	0	0.00	6	10.85	10.95	-6	3,168	-0.19%
2018/09/07	0	0.00	5	11.35	11.10	-5	3,219	-0.16%
2018/09/06	2	11.30	10	11.40	11.30	-8	3,175	-0.25%
2018/09/04	16	11.38	15	11.33	11.40	1	3,124	0.03%
2018/09/03	0	0.00	5	11.05	11.15	-5	3,049	-0.16%
2018/08/31	6	11.16	0	0.00	11.20	6	3,050	0.20%
2018/08/30	11	11.35	21	11.24	11.10	-10	3,076	-0.33%
2018/08/29	0	0.00	1	11.00	10.95	-1	2,971	-0.03%
2018/08/28	0	0.00	5	11.15	11.00	-5	2,978	-0.17%
2018/08/27	0	0.00	2	11.00	11.10	-2	2,987	-0.07%
2018/08/24	2	10.85	0	0.00	10.85	2	2,977	0.07%
2018/08/23	20	10.95	15	10.95	11.00	5	3,012	0.17%
2018/08/22	30	11.23	16	11.14	10.90	14	2,990	0.47%
2018/08/21	16	11.03	301	10.86	11.05	-285	2,854	-9.99%	大賣/鉅額交易
2018/08/20	49	10.80	14	10.96	11.10	35	2,808	1.25%
2018/08/17	2	10.65	21	10.62	10.65	-19	2,622	-0.72%
2018/08/16	0	0.00	5	10.30	10.30	-5	2,521	-0.20%
2018/08/08	0	0.00	1	10.55	10.60	-1	3,482	-0.03%
2018/08/03	1	10.40	38	10.40	10.45	-37	3,499	-1.06%
2018/08/02	2	10.30	1	10.30	10.30	1	3,649	0.03%
2018/08/01	2	10.48	5	10.51	10.50	-3	3,679	-0.08%
2018/07/31	0	0.00	15	9.96	9.95	-15	3,541	-0.42%
2018/07/27	0	0.00	0.7	9.90	9.90	-0.7	3,549	-0.02%
2018/07/25	5	9.96	0	0.00	9.93	5	3,633	0.14%
2018/07/24	2	10.00	0	0.00	9.92	2	3,784	0.05%
2018/07/23	2	10.00	0	0.00	9.98	2	3,826	0.05%
2018/07/20	1	10.00	0	0.00	10.05	1	3,946	0.03%
2018/07/18	0	0.00	2	10.10	10.00	-2	4,004	-0.05%
2018/07/17	12	10.00	0	0.00	10.00	12	4,025	0.30%
2018/07/13	5	10.20	0	0.00	10.20	5	4,127	0.12%
2018/07/12	5	9.97	2	10.00	10.00	3	4,153	0.07%
2018/07/11	0	0.00	2	10.00	9.97	-2	4,211	-0.05%
2018/07/10	5	10.00	0	0.00	10.00	5	4,270	0.12%
2018/07/09	12	10.05	0	0.00	10.15	12	4,291	0.28%
2018/07/06	0	0.00	2	10.15	10.10	-2	4,379	-0.05%
2018/07/03	42	10.69	2	10.70	10.65	40	4,712	0.85%
2018/07/02	0	0.00	2	10.85	10.80	-2	4,793	-0.04%
2018/06/29	3	10.75	0	0.00	10.75	3	4,936	0.06%
2018/06/28	20	10.70	0	0.00	10.70	20	5,120	0.39%
2018/06/27	30	10.87	2	10.95	10.80	28	5,128	0.55%
2018/06/26	0	0.00	0	10.85	10.85	0	5,209	0.00%
2018/06/25	10	11.00	0	0.00	10.95	10	5,223	0.19%
2018/06/21	50	11.00	2	11.05	11.05	48	5,291	0.91%
2018/06/20	6	10.97	0	0.00	10.90	6	5,316	0.11%
2018/06/19	0	0.00	20	11.10	11.10	-20	5,282	-0.38%
2018/06/14	0	0.00	2	11.30	11.30	-2	5,305	-0.04%
2018/06/13	7	11.31	0	0.00	11.30	7	5,304	0.13%
2018/06/12	0	0.00	1	11.35	11.35	-1	5,325	-0.02%
2018/06/11	300	11.52	65	11.55	11.45	235	5,334	4.41%	大買/鉅額交易
2018/06/08	5	11.76	7	11.80	11.55	-2	5,460	-0.04%
2018/06/07	1	11.75	3	11.67	11.70	-2	5,445	-0.04%
2018/06/06	67	11.65	6	11.53	11.55	61	5,424	1.12%
2018/06/05	2	11.60	7	11.60	11.50	-5	5,414	-0.09%
2018/06/04	2	11.50	0	0.00	11.50	2	5,443	0.04%
2018/06/01	0	0.00	2	11.33	11.45	-2	5,430	-0.04%
2018/05/31	0	0.00	18	11.55	11.35	-18	5,441	-0.33%
2018/05/30	0	0.00	1	11.20	11.45	-1	5,437	-0.02%
2018/05/29	2	11.35	2	11.50	11.35	0	5,451	0.00%
2018/05/28	4	11.53	0	0.00	11.40	4	5,493	0.07%
2018/05/25	2	11.35	0	0.00	11.35	2	5,563	0.04%
2018/05/24	0	0.00	1	11.50	11.45	-1	5,748	-0.02%
2018/05/23	0	0.00	6	11.53	11.50	-6	5,761	-0.10%
2018/05/22	14	11.71	4	11.65	11.60	10	5,754	0.17%
2018/05/21	32	12.30	13	12.18	12.00	19	5,778	0.33%
2018/05/18	25	11.84	15	12.01	12.10	10	5,621	0.18%
2018/05/17	0	0.00	6	11.75	11.75	-6	5,346	-0.11%
2018/05/16	6	11.60	3	11.62	11.60	3	5,325	0.06%
2018/05/15	1	11.45	0	0.00	11.35	1	5,255	0.02%
2018/05/14	8	11.33	2	11.30	11.30	6	5,501	0.11%
2018/05/09	2	11.40	4	11.45	11.40	-2	5,483	-0.04%
2018/05/02	0	0.00	32	11.25	11.20	-32	6,507	-0.49%
2018/04/30	2	11.50	1	11.50	11.50	1	6,746	0.01%
2018/04/27	10	11.18	0	0.00	11.10	10	6,727	0.15%
2018/04/26	3	11.32	1	11.50	11.25	2	6,819	0.03%
2018/04/25	11	11.00	6	10.95	11.25	5	6,865	0.07%
2018/04/24	21	11.22	13	11.13	11.00	8	7,123	0.11%
2018/04/23	1	11.30	1	11.30	11.20	0	7,311	0.00%
2018/04/18	3	11.15	11	11.10	11.15	-8	8,745	-0.09%
2018/04/17	3	11.25	1	11.35	11.10	2	9,930	0.02%
2018/04/16	2	11.48	1	11.35	11.40	1	11,006	0.01%
2018/04/13	4	11.35	7	11.38	11.25	-3	11,087	-0.03%
2018/04/12	5	11.46	9	11.52	11.50	-4	11,469	-0.03%
2018/04/11	14	11.76	49	11.69	11.60	-35	11,444	-0.31%
2018/04/10	9	11.04	2	10.95	10.90	7	11,340	0.06%
2018/04/09	3	11.37	0	0.00	11.20	3	11,350	0.03%
2018/04/03	4	11.30	0	0.00	11.30	4	11,322	0.04%
2018/04/02	1	11.40	6	11.49	11.45	-5	11,272	-0.04%
2018/03/31	2	11.35	4	11.48	11.35	-2	11,197	-0.02%
2018/03/30	0	0.00	4	10.80	10.85	-4	11,139	-0.04%
2018/03/29	8	10.75	3	10.87	10.85	5	11,202	0.04%
2018/03/27	2	10.78	0	0.00	10.80	2	11,208	0.02%
2018/03/23	9	10.81	0	0.00	10.75	9	11,418	0.08%
2018/03/22	2	11.00	479	11.06	11.10	-477	11,463	-4.16%	大賣/鉅額交易
2018/03/21	0	0.00	4	11.10	11.05	-4	11,527	-0.03%
2018/03/20	0	0.00	6	11.13	11.10	-6	11,615	-0.05%
2018/03/19	0	0.00	2	11.25	11.20	-2	12,114	-0.02%
2018/03/15	2	11.35	0	0.00	11.30	2	12,506	0.02%
2018/03/14	8	11.39	9	11.47	11.40	-1	12,986	-0.01%
2018/03/09	0	0.00	1	11.25	11.25	-1	13,249	-0.01%
2018/03/08	11	11.39	12	11.36	11.35	-1	14,205	-0.01%
2018/03/07	8	11.10	0	0.00	11.00	8	14,235	0.06%
2018/03/06	7	11.24	0	0.00	11.10	7	14,292	0.05%
2018/03/05	7	11.18	0	0.00	11.10	7	14,384	0.05%
2018/03/02	2	11.40	5	11.45	11.40	-3	14,481	-0.02%
2018/03/01	4	11.55	12	11.42	11.65	-8	14,471	-0.06%
2018/02/27	6	11.86	15	11.95	11.60	-9	14,500	-0.06%
2018/02/26	2	11.85	6	11.97	11.90	-4	14,432	-0.03%
2018/02/23	0	0.00	25	11.20	11.30	-25	14,252	-0.18%
2018/02/22	5	11.15	5	11.15	11.10	0	14,302	0.00%
2018/02/21	0	0.00	15	11.28	11.30	-15	14,593	-0.10%
2018/02/09	51	10.21	100	10.10	10.65	-49	14,516	-0.34%
2018/02/08	30	10.70	0	0.00	10.50	30	14,496	0.21%
2018/02/07	46	10.65	0	0.00	10.50	46	14,478	0.32%
2018/02/06	7	10.56	19	10.39	10.50	-12	14,442	-0.08%
2018/02/05	4	11.15	0	0.00	11.20	4	14,229	0.03%
2018/02/02	0	0.00	4	11.54	11.60	-4	14,211	-0.03%
2018/02/01	0	0.00	7	11.68	11.55	-7	14,255	-0.05%
2018/01/31	5	11.53	69	11.50	11.50	-64	14,256	-0.45%
2018/01/30	30	11.94	20	11.85	11.75	10	14,282	0.07%
2018/01/29	54	12.01	24	11.94	11.85	30	14,164	0.21%
2018/01/26	390	12.61	35	12.45	12.40	355	13,943	2.55%	大買/鉅額交易
2018/01/25	22	12.40	62	12.39	12.60	-40	13,713	-0.29%
2018/01/24	59	12.47	3	12.52	12.65	56	13,529	0.41%
2018/01/23	84	12.30	85	12.24	12.20	-1	13,497	-0.01%
2018/01/22	7	12.35	3	12.32	12.35	4	13,479	0.03%
2018/01/19	21	12.59	1	12.45	12.45	20	13,426	0.15%
2018/01/18	31	12.79	54.1	12.62	12.55	-23.1	13,541	-0.17%
2018/01/17	39	12.90	12	12.91	12.85	27	13,333	0.20%
2018/01/16	67	13.17	37	13.14	13.25	30	13,301	0.23%
2018/01/15	225	13.48	35	13.46	13.40	190	13,189	1.44%	大買/鉅額交易
2018/01/12	38	13.25	62	13.49	13.10	-24	12,550	-0.19%
2018/01/11	102	12.99	182	13.00	12.95	-80	12,195	-0.66%	大買/大賣/
2018/01/10	55	12.51	105.8	12.60	12.60	-50.8	12,398	-0.41%	大賣/
2018/01/09	2	12.00	50	11.90	11.95	-48	11,767	-0.41%
2018/01/08	7	12.01	11	12.00	12.00	-4	12,065	-0.03%
2018/01/05	2	11.80	5	11.85	11.75	-3	11,798	-0.03%
2018/01/04	21	11.88	56	11.86	11.70	-35	11,808	-0.30%
2018/01/02	10	11.60	3	11.70	11.70	7	12,056	0.06%