聯合再生 (3576)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
12.25
漲跌
▲0.30
漲幅
+2.51%
成交量
12,442張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/04/18	1.5	12.37	16	12.46	12.25	-14.5	6,833	-0.21%
2024/04/17	2.1	11.93	0	0.00	11.95	2.1	6,668	0.03%
2024/04/16	0.9	11.67	0	0.00	11.80	0.9	6,582	0.01%
2024/04/15	0.4	11.94	50	11.80	11.90	-49.6	6,527	-0.76%
2024/04/12	4.1	11.99	0	0.00	11.85	4.1	6,419	0.06%
2024/04/11	10.6	12.40	0	0.00	12.15	10.6	6,314	0.17%
2024/04/10	28	12.00	3	12.13	12.50	25	5,971	0.42%
2024/04/09	0.3	11.41	0	0.00	11.40	0.3	5,575	0.01%
2024/04/08	1	11.20	0	0.00	11.40	1	5,524	0.02%
2024/04/03	0.2	11.30	0	0.00	11.25	0.2	5,460	0.00%
2024/04/02	0.5	11.47	0	0.00	11.40	0.5	5,472	0.01%
2024/04/01	1.2	11.51	0	0.00	11.55	1.2	5,505	0.02%
2024/03/29	2.2	11.76	3	11.75	11.55	-0.8	5,513	-0.02%
2024/03/28	9.2	11.37	0.5	11.30	11.40	8.7	5,385	0.16%
2024/03/27	0.8	11.21	3	11.30	11.25	-2.2	5,309	-0.04%
2024/03/26	0.4	11.42	0	0.00	11.30	0.4	5,274	0.01%
2024/03/25	0.2	11.58	0.1	11.55	11.55	0.1	5,276	0.00%
2024/03/22	1.6	11.48	0	0.00	11.50	1.6	5,269	0.03%
2024/03/21	4.3	11.41	3	11.15	11.45	1.3	5,203	0.02%
2024/03/20	14.9	11.06	0	0.00	10.95	14.9	5,035	0.30%
2024/03/19	6.1	11.35	0	0.00	11.25	6.1	4,959	0.12%
2024/03/18	0.5	11.50	0	0.00	11.50	0.5	4,899	0.01%
2024/03/15	2.1	11.59	0	0.00	11.65	2.1	4,880	0.04%
2024/03/14	1.4	11.72	0	0.00	11.80	1.4	4,672	0.03%
2024/03/13	1.7	12.01	15.2	11.88	11.80	-13.5	4,622	-0.29%
2024/03/12	4.4	12.12	0.3	12.10	12.10	4.1	4,585	0.09%
2024/03/11	1.2	12.29	5.2	12.35	12.30	-3.9	4,592	-0.09%
2024/03/08	3.9	11.74	0	0.00	11.90	3.9	4,587	0.08%
2024/03/07	20.8	12.03	0.6	12.00	11.80	20.2	4,495	0.45%
2024/03/06	2.9	12.06	0	0.00	12.10	2.9	4,423	0.07%
2024/03/05	0.9	12.20	2	12.15	12.05	-1.1	4,373	-0.03%
2024/03/04	2.2	12.30	1.4	12.26	12.15	0.8	4,335	0.02%
2024/03/01	5.6	12.32	0	0.00	12.35	5.6	4,316	0.13%
2024/02/29	0.4	12.33	0	12.15	12.40	0.4	4,294	0.01%
2024/02/27	4.4	12.14	0	0.00	12.05	4.4	4,267	0.10%
2024/02/26	1.2	12.49	0	0.00	12.35	1.2	4,208	0.03%
2024/02/23	2.1	12.44	0	0.00	12.25	2.1	4,164	0.05%
2024/02/22	3.5	12.59	0	0.00	12.50	3.5	4,123	0.08%
2024/02/21	1.2	12.78	0.2	12.85	12.80	1	4,167	0.02%
2024/02/20	6.6	12.85	0	0.00	12.75	6.6	4,135	0.16%
2024/02/19	1.3	13.05	0	0.00	12.95	1.3	4,117	0.03%
2024/02/16	3.4	13.09	0.1	12.88	13.05	3.3	4,153	0.08%
2024/02/15	3.6	12.46	0	0.00	12.60	3.6	4,117	0.09%
2024/02/05	6.4	12.85	0	0.00	12.85	6.4	4,082	0.16%
2024/02/02	6.9	12.95	0	0.00	12.85	6.9	4,070	0.17%
2024/02/01	0.2	13.09	0.2	13.10	13.10	0	4,055	0.00%
2024/01/31	3.5	12.98	0	0.00	12.95	3.5	4,117	0.09%
2024/01/30	8.2	13.02	8.4	13.10	12.95	-0.2	4,121	-0.01%
2024/01/29	1.7	13.13	0	0.00	13.10	1.7	4,164	0.04%
2024/01/26	0.3	13.29	0	0.00	13.15	0.3	4,201	0.01%
2024/01/25	1.5	13.27	0	13.45	13.20	1.4	4,229	0.03%
2024/01/24	0.2	13.46	5	13.55	13.40	-4.8	4,297	-0.11%
2024/01/23	1.5	13.26	0	0.00	13.25	1.5	4,765	0.03%
2024/01/22	0.8	13.22	0	0.00	13.20	0.8	5,090	0.02%
2024/01/19	4.4	13.15	0	0.00	13.00	4.4	5,035	0.09%
2024/01/18	11.1	13.37	0	0.00	13.25	11.1	4,714	0.24%
2024/01/17	1.7	13.62	0	0.00	13.45	1.7	4,660	0.04%
2024/01/16	2.4	13.85	0	0.00	13.85	2.4	4,581	0.05%
2024/01/15	1.1	14.36	0	0.00	14.40	1.1	4,520	0.03%
2024/01/12	1.6	13.69	0	0.00	13.60	1.6	4,397	0.04%
2024/01/11	1.4	13.75	0	0.00	13.75	1.4	4,373	0.03%
2024/01/10	0.3	13.77	0.2	13.75	13.75	0.1	4,422	0.00%
2024/01/09	2.5	13.95	0	0.00	13.85	2.5	4,479	0.06%
2024/01/08	1.4	14.15	0	0.00	14.10	1.4	4,527	0.03%
2024/01/05	1.5	14.21	0	0.00	14.20	1.5	4,543	0.03%
2024/01/04	1.3	14.31	0	0.00	14.25	1.3	4,527	0.03%
2024/01/03	0.7	14.46	0	0.00	14.35	0.7	4,560	0.02%
2024/01/02	0.3	14.68	0	14.70	14.65	0.3	4,540	0.01%
2023/12/29	0.9	14.75	0	0.00	14.70	0.9	4,607	0.02%
2023/12/28	0.1	14.65	0	0.00	14.75	0.1	4,615	0.00%
2023/12/27	0.1	14.50	0.2	14.45	14.65	-0.1	4,592	0.00%
2023/12/26	0.1	14.25	0	0.00	14.25	0.1	4,562	0.00%
2023/12/25	1.4	14.23	0	0.00	14.15	1.4	4,559	0.03%
2023/12/22	1.6	14.36	0	0.00	14.30	1.6	4,545	0.04%
2023/12/21	1.6	14.50	0	0.00	14.50	1.6	4,537	0.04%
2023/12/20	2	14.48	0	0.00	14.60	2	4,546	0.04%
2023/12/19	1.2	14.44	0	0.00	14.30	1.2	4,499	0.03%
2023/12/15	2.1	14.85	0	0.00	14.70	2.1	4,513	0.05%
2023/12/14	74	14.80	74	14.97	14.65	0	4,431	0.00%
2023/12/13	1.2	14.40	0	0.00	14.40	1.2	4,317	0.03%
2023/12/12	1.4	14.49	0	0.00	14.45	1.4	4,348	0.03%
2023/12/11	1.2	14.57	5	14.70	14.55	-3.8	4,335	-0.09%
2023/12/08	2.4	14.80	30	14.80	14.80	-27.6	4,334	-0.64%
2023/12/07	0.3	14.93	0	0.00	14.85	0.3	4,352	0.01%
2023/12/06	5.6	15.13	0	0.00	15.20	5.6	4,387	0.13%
2023/12/05	2.1	15.14	0.1	15.05	15.20	1.9	4,337	0.04%
2023/12/04	0.4	14.75	3	14.65	14.75	-2.6	4,242	-0.06%
2023/12/01	0.7	14.94	0	0.00	14.85	0.7	4,213	0.02%
2023/11/30	0.1	14.71	0	0.00	14.80	0.1	4,209	0.00%
2023/11/29	0.2	14.65	0	0.00	14.70	0.2	4,206	0.00%
2023/11/28	0.1	14.82	0	0.00	14.60	0.1	4,219	0.00%
2023/11/27	1	14.88	0	0.00	14.85	1	4,221	0.02%
2023/11/24	0	15.05	0	0.00	15.05	0	4,219	0.00%
2023/11/22	1.2	14.75	0	0.00	14.70	1.2	4,209	0.03%
2023/11/21	1.5	14.82	0	0.00	14.80	1.5	4,215	0.03%
2023/11/20	0.2	14.73	0.2	14.85	14.70	0	4,182	0.00%
2023/11/17	1.6	14.24	1	14.30	14.30	0.6	4,071	0.02%
2023/11/16	0.1	14.25	9	14.15	14.30	-8.9	4,116	-0.22%
2023/11/15	0.2	13.90	0	0.00	14.30	0.2	4,113	0.01%
2023/11/14	0.2	13.80	0	0.00	13.80	0.2	4,048	0.01%
2023/11/13	6.5	13.84	0	0.00	13.80	6.5	4,063	0.16%
2023/11/10	0.1	14.50	0	0.00	14.10	0.1	4,086	0.00%
2023/11/09	0.3	14.61	10	14.65	14.55	-9.7	4,069	-0.24%
2023/11/08	3.2	14.73	0	0.00	14.90	3.2	4,143	0.08%
2023/11/07	0.3	14.83	0	0.00	14.65	0.3	4,120	0.01%
2023/11/06	1.2	15.00	0	0.00	14.90	1.2	4,187	0.03%
2023/11/03	0.2	14.78	0	0.00	14.60	0.2	4,170	0.00%
2023/11/02	0	0.00	1	14.65	14.65	-1	4,191	-0.02%
2023/11/01	0.4	14.71	0	0.00	14.70	0.4	4,296	0.01%
2023/10/31	26.2	15.53	19	15.18	14.90	7.2	4,304	0.17%
2023/10/30	34	15.30	2	15.35	15.40	32	3,904	0.82%
2023/10/27	2.3	13.96	0	0.00	14.00	2.3	3,577	0.07%
2023/10/26	0.5	14.03	0	0.00	13.95	0.5	3,627	0.01%
2023/10/25	0.7	14.16	0	0.00	14.15	0.7	3,651	0.02%
2023/10/24	0	13.90	0	0.00	13.95	0	3,686	0.00%
2023/10/23	2.5	13.86	0	0.00	13.85	2.5	3,726	0.07%
2023/10/20	1.7	13.84	0	0.00	13.80	1.7	3,726	0.05%
2023/10/19	2	14.02	0	0.00	14.10	2	3,736	0.05%
2023/10/18	4.4	13.89	0	0.00	14.10	4.4	3,926	0.11%
2023/10/17	14.5	13.82	0	0.00	13.75	14.5	3,902	0.37%
2023/10/16	2	13.94	0	0.00	14.00	2	3,925	0.05%
2023/10/13	9.5	14.25	0	0.00	14.10	9.5	3,909	0.24%
2023/10/12	1.5	14.42	0	0.00	14.35	1.5	3,974	0.04%
2023/10/11	5.2	14.36	0.6	14.40	14.40	4.6	4,101	0.11%
2023/10/06	1	14.64	0	0.00	14.55	1	4,147	0.03%
2023/10/05	3.3	14.53	0	0.00	14.65	3.3	4,189	0.08%
2023/10/04	9.8	14.42	0	0.00	14.25	9.8	4,177	0.23%
2023/10/03	0.7	14.73	0	0.00	14.60	0.7	4,336	0.02%
2023/10/02	0.6	14.98	0.1	14.80	14.85	0.5	4,401	0.01%
2023/09/28	0.4	14.66	0	0.00	14.75	0.4	4,446	0.01%
2023/09/27	0.8	14.58	0	0.00	14.60	0.8	4,512	0.02%
2023/09/26	0.5	14.75	0	0.00	14.60	0.5	4,555	0.01%
2023/09/25	0.1	14.90	0	0.00	14.85	0.1	4,579	0.00%
2023/09/22	1.2	14.53	0	0.00	14.65	1.2	4,646	0.02%
2023/09/21	9.3	14.66	0.5	14.65	14.60	8.8	4,658	0.19%
2023/09/20	26	14.96	0.6	14.95	14.80	25.5	4,742	0.54%
2023/09/19	2.8	15.21	0	0.00	15.10	2.8	4,755	0.06%
2023/09/18	1	15.40	0	0.00	15.30	1	4,790	0.02%
2023/09/15	0.9	15.43	0	0.00	15.30	0.9	4,822	0.02%
2023/09/14	0.4	15.33	0	0.00	15.35	0.4	4,946	0.01%
2023/09/13	1	15.23	0	0.00	15.25	1	5,030	0.02%
2023/09/12	3	15.29	0	0.00	15.20	3	5,225	0.06%
2023/09/11	10.5	15.52	1	15.60	15.30	9.5	5,420	0.18%
2023/09/08	0.2	15.80	0	0.00	15.70	0.2	5,451	0.00%
2023/09/07	0.4	15.91	0	0.00	15.85	0.4	5,672	0.01%
2023/09/06	0.4	16.15	0	0.00	15.95	0.4	5,977	0.01%
2023/09/05	0.1	16.18	0	0.00	16.15	0.1	6,021	0.00%
2023/09/04	0.4	16.18	0	0.00	16.15	0.4	6,062	0.01%
2023/09/01	1.5	16.31	0	0.00	16.20	1.5	6,088	0.03%
2023/08/31	0.3	16.31	0	0.00	16.45	0.3	6,112	0.00%
2023/08/30	0.5	16.15	1	16.15	16.25	-0.5	6,144	-0.01%
2023/08/29	1.1	16.04	0.6	15.92	16.05	0.5	6,195	0.01%
2023/08/28	0.6	15.78	0	0.00	15.75	0.6	6,180	0.01%
2023/08/25	5.4	15.80	0	0.00	15.80	5.4	6,211	0.09%
2023/08/24	0.5	15.93	0	0.00	15.80	0.5	6,275	0.01%
2023/08/23	0.7	15.91	0	0.00	15.85	0.7	6,355	0.01%
2023/08/22	1.2	16.06	0	0.00	15.90	1.2	6,395	0.02%
2023/08/21	1.8	16.37	0	0.00	16.30	1.8	6,385	0.03%
2023/08/18	1.3	16.33	0	0.00	16.20	1.3	6,415	0.02%
2023/08/17	0.6	16.33	0	0.00	16.20	0.6	6,474	0.01%
2023/08/16	4.4	15.96	0	0.00	16.10	4.4	6,485	0.07%
2023/08/15	0.7	16.31	2	16.30	16.30	-1.3	6,500	-0.02%
2023/08/14	11.2	16.10	0	16.15	16.10	11.1	6,590	0.17%
2023/08/11	1	16.72	0	0.00	16.60	1	6,549	0.02%
2023/08/10	14.3	16.77	1.7	16.92	16.55	12.6	6,538	0.19%
2023/08/09	8.3	16.99	0	0.00	17.00	8.3	6,558	0.13%
2023/08/08	6.4	17.01	2	17.35	17.00	4.4	6,657	0.07%
2023/08/07	10.8	17.04	0	0.00	17.20	10.8	6,687	0.16%
2023/08/04	25.4	17.44	0.6	17.55	17.30	24.8	6,604	0.37%
2023/08/02	12.5	17.66	1.6	17.73	17.60	10.9	6,725	0.16%
2023/08/01	2.2	17.81	1	17.80	17.75	1.2	6,678	0.02%
2023/07/31	2.7	17.91	0	0.00	17.80	2.7	6,789	0.04%
2023/07/28	1.3	18.04	0	0.00	17.90	1.3	6,790	0.02%
2023/07/27	0.3	18.03	2.1	18.05	18.00	-1.7	6,788	-0.03%
2023/07/26	4.7	17.97	0	0.00	17.95	4.7	6,820	0.07%
2023/07/25	0.1	18.10	0	0.00	18.05	0.1	6,812	0.00%
2023/07/24	0.6	18.16	0	0.00	18.10	0.6	6,828	0.01%
2023/07/21	1.2	18.21	0	0.00	18.60	1.2	6,811	0.02%
2023/07/20	1.6	18.19	0	0.00	18.15	1.6	6,725	0.02%
2023/07/19	1.6	18.22	0	0.00	18.05	1.6	6,766	0.02%
2023/07/18	0.1	18.55	0	0.00	18.55	0.1	7,129	0.00%
2023/07/17	0	18.30	0	0.00	18.55	0	7,515	0.00%
2023/07/14	1.7	17.89	2	17.90	17.95	-0.3	8,323	0.00%
2023/07/13	2.8	18.21	0	0.00	18.00	2.8	8,462	0.03%
2023/07/12	0.6	18.39	0	0.00	18.25	0.6	8,462	0.01%
2023/07/11	4.7	18.34	3	18.25	18.25	1.7	8,552	0.02%
2023/07/10	5	18.41	0.1	18.70	18.25	4.9	9,092	0.05%
2023/07/07	12.4	18.87	0	0.00	18.90	12.4	9,047	0.14%
2023/07/06	2	19.13	0	0.00	19.00	2	9,020	0.02%
2023/07/05	0.4	19.38	0	0.00	19.15	0.4	8,991	0.00%
2023/07/04	0.6	19.39	2	19.25	19.25	-1.4	8,977	-0.02%
2023/07/03	0.2	19.40	0	0.00	19.45	0.2	8,963	0.00%
2023/06/30	0.2	19.61	0	0.00	19.60	0.2	8,956	0.00%
2023/06/29	1.4	19.31	0	0.00	19.30	1.4	8,985	0.02%
2023/06/28	2.3	19.50	0	0.00	19.25	2.3	8,986	0.03%
2023/06/27	0.3	19.36	0	0.00	19.30	0.3	8,911	0.00%
2023/06/26	0.9	19.30	0	0.00	19.20	0.9	9,037	0.01%
2023/06/21	0.7	19.48	0	0.00	19.40	0.7	9,039	0.01%
2023/06/20	4.7	19.34	0	0.00	19.30	4.7	9,105	0.05%
2023/06/19	2.9	19.29	0	0.00	19.15	2.9	9,048	0.03%
2023/06/16	0.7	19.29	0	0.00	19.55	0.7	9,125	0.01%
2023/06/15	6.6	18.89	0.8	19.05	18.80	5.8	9,265	0.06%
2023/06/14	5.9	19.09	0	0.00	19.05	5.9	9,371	0.06%
2023/06/13	8.4	19.20	0	0.00	19.10	8.4	9,407	0.09%
2023/06/12	2.9	19.44	0	0.00	19.40	2.9	9,322	0.03%
2023/06/09	0	0.00	1.6	20.17	20.25	-1.6	9,136	-0.02%
2023/06/08	0.6	20.24	0	20.30	20.15	0.6	9,162	0.01%
2023/06/07	1.8	20.24	0	0.00	20.25	1.8	9,243	0.02%
2023/06/06	10.2	20.25	5.3	20.25	20.20	4.9	9,301	0.05%
2023/06/05	5.2	20.15	0	0.00	20.20	5.2	9,322	0.06%
2023/06/02	0.1	20.13	0	0.00	20.10	0.1	9,353	0.00%
2023/06/01	0.2	20.15	0	0.00	20.05	0.2	9,371	0.00%
2023/05/31	2.1	20.20	2	20.20	20.15	0.1	9,366	0.00%
2023/05/30	0.1	20.14	0	0.00	20.05	0.1	9,329	0.00%
2023/05/29	0.5	20.40	0	0.00	20.30	0.5	9,288	0.01%
2023/05/26	0.1	20.10	0	0.00	20.00	0.1	9,235	0.00%
2023/05/25	0.1	20.30	0	0.00	20.10	0.1	9,229	0.00%
2023/05/24	3.1	20.45	0	0.00	20.40	3.1	9,229	0.03%
2023/05/23	0.3	20.25	5	20.05	20.30	-4.7	9,225	-0.05%
2023/05/22	0.1	20.11	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	0.2	20.05	0.1	20.00	20.00	0.1	9,195	0.00%
2023/05/18	0.4	20.19	0	0.00	20.05	0.4	9,159	0.00%
2023/05/17	0	20.35	0	0.00	20.30	0	9,077	0.00%
2023/05/16	2	20.35	0	0.00	20.30	2	9,031	0.02%
2023/05/15	0.2	20.27	0	0.00	20.20	0.2	9,009	0.00%
2023/05/12	1	20.06	0	0.00	20.00	1	8,930	0.01%
2023/05/11	1	20.15	0	0.00	20.15	1	8,805	0.01%
2023/05/10	5.1	20.35	0	20.35	20.35	5	8,752	0.06%
2023/05/09	0.5	20.39	0	0.00	20.35	0.5	8,722	0.01%
2023/05/08	0.3	20.69	0	0.00	20.60	0.3	8,575	0.00%
2023/05/05	0.6	20.95	0	0.00	20.75	0.6	8,627	0.01%
2023/05/04	0.3	20.80	0.1	20.80	21.05	0.2	8,565	0.00%
2023/05/03	0.3	20.90	0	0.00	20.75	0.3	8,616	0.00%
2023/05/02	0.2	20.94	0	0.00	20.90	0.2	8,716	0.00%
2023/04/28	3.2	20.61	3	20.60	20.75	0.2	8,716	0.00%
2023/04/27	0.3	20.70	0	0.00	20.50	0.3	8,757	0.00%
2023/04/26	0.1	20.70	0	0.00	20.70	0.1	8,742	0.00%
2023/04/25	0.4	20.80	0	0.00	20.55	0.4	8,729	0.00%
2023/04/24	10.1	20.95	0	0.00	20.85	10.1	8,652	0.12%
2023/04/21	10.1	21.00	0	0.00	20.90	10.1	8,590	0.12%
2023/04/20	14.1	21.49	1	21.40	21.45	13.1	8,196	0.16%
2023/04/19	1.1	22.43	2.4	22.52	22.35	-1.3	7,784	-0.02%
2023/04/18	1.1	21.32	11	21.58	21.35	-9.9	6,902	-0.14%
2023/04/17	0.1	21.20	0	0.00	21.15	0.1	6,677	0.00%
2023/04/14	11.5	21.30	0	0.00	21.25	11.5	6,681	0.17%
2023/04/13	3.1	21.65	20.3	21.46	21.55	-17.3	6,602	-0.26%
2023/04/12	1.1	21.10	4	21.15	21.15	-2.9	6,043	-0.05%
2023/04/11	0.5	20.90	0	0.00	20.85	0.5	6,028	0.01%
2023/04/10	10.1	20.95	0	0.00	20.90	10.1	6,042	0.17%
2023/04/07	0	0.00	9	21.05	21.05	-9	6,071	-0.15%
2023/04/06	11	20.92	2	20.90	20.95	9	6,067	0.15%
2023/03/31	6	20.99	0	0.00	20.95	6	6,075	0.10%
2023/03/30	19.1	21.16	12	21.05	21.05	7.1	6,096	0.12%
2023/03/28	0.1	20.93	0	0.00	20.90	0.1	6,130	0.00%
2023/03/27	0.1	21.20	10	21.38	21.10	-10	6,130	-0.16%
2023/03/24	0.1	20.95	0	0.00	20.90	0.1	6,188	0.00%
2023/03/23	1.1	20.91	0.1	21.00	20.90	1	6,171	0.02%
2023/03/22	5	21.05	0	0.00	21.05	5	6,162	0.08%
2023/03/20	4	21.48	1	21.40	21.35	3	6,484	0.05%
2023/03/16	10.1	20.35	0	0.00	20.35	10.1	6,928	0.15%
2023/03/15	0.1	21.00	11	20.97	20.80	-10.9	6,889	-0.16%
2023/03/14	0.1	20.80	0	0.00	20.60	0.1	6,847	0.00%
2023/03/13	0	0.00	1	20.15	20.65	-1	6,818	-0.01%
2023/03/10	2.4	20.62	0	0.00	20.40	2.4	6,876	0.03%
2023/03/09	0.2	20.90	0	0.00	20.80	0.2	6,817	0.00%
2023/03/08	3.8	21.09	0	0.00	21.20	3.8	6,806	0.06%
2023/03/07	2.3	21.15	6	21.20	21.10	-3.7	6,792	-0.05%
2023/03/06	2.3	21.06	2	21.00	21.05	0.3	6,765	0.00%
2023/03/03	0.3	20.83	2	20.85	20.70	-1.7	6,739	-0.03%
2023/03/02	0.2	20.73	3	20.70	20.80	-2.8	6,747	-0.04%
2023/03/01	1	20.65	11	20.65	20.60	-10	6,762	-0.15%
2023/02/23	0.3	20.98	0	0.00	20.85	0.3	6,752	0.00%
2023/02/22	0.4	20.98	0	0.00	20.95	0.4	6,783	0.01%
2023/02/20	0.1	20.96	1	21.05	21.10	-0.9	6,929	-0.01%
2023/02/15	0.7	20.96	0	0.00	20.80	0.7	7,056	0.01%
2023/02/14	0.2	20.90	0	0.00	20.85	0.2	7,045	0.00%
2023/02/10	0	20.85	0	0.00	20.70	0	7,088	0.00%
2023/02/09	0	20.95	0	0.00	20.85	0	7,086	0.00%
2023/02/08	0.1	20.95	44.6	20.95	20.85	-44.5	7,167	-0.62%
2023/02/07	0.1	21.10	0	0.00	21.00	0.1	7,134	0.00%
2023/02/06	44.1	21.35	0	0.00	21.10	44.1	7,125	0.62%
2023/02/03	1	21.30	1	21.30	21.30	0	7,094	0.00%
2023/02/02	0.1	21.10	1	21.20	21.15	-0.9	7,003	-0.01%
2023/02/01	0.1	21.05	0	0.00	21.05	0.1	6,969	0.00%
2023/01/31	0	0.00	2.1	20.95	21.10	-2.1	6,889	-0.03%
2023/01/30	0	0.00	5	20.80	20.80	-5	6,790	-0.07%
2023/01/13	0.1	20.25	0	0.00	20.25	0.1	7,182	0.00%
2023/01/12	7.1	20.43	0	0.00	20.40	7.1	7,349	0.10%
2023/01/11	3.2	20.60	0	0.00	20.60	3.2	7,478	0.04%
2023/01/10	3	20.73	5	20.85	20.55	-2	7,547	-0.03%
2023/01/09	0.1	20.55	0	0.00	20.60	0.1	7,588	0.00%
2023/01/06	2	20.50	0	0.00	20.45	2	7,585	0.03%
2023/01/05	0.3	20.70	0	0.00	20.50	0.3	7,693	0.00%
2023/01/04	1	21.00	0	0.00	20.75	1	7,721	0.01%
2023/01/03	0	0.00	3	20.60	20.60	-3	7,688	-0.04%
2022/12/30	2.1	20.40	0	0.00	20.65	2.1	7,668	0.03%
2022/12/29	6.1	20.48	0	0.00	20.40	6.1	7,669	0.08%
2022/12/27	0.1	20.55	0	0.00	20.50	0.1	7,590	0.00%
2022/12/26	3	20.70	0	0.00	20.65	3	7,555	0.04%
2022/12/23	0.7	20.40	0	0.00	20.40	0.7	7,543	0.01%
2022/12/21	0	0.00	1	20.40	20.30	-1	7,578	-0.01%
2022/12/19	2.1	20.80	0	0.00	20.65	2.1	7,547	0.03%
2022/12/16	0.1	21.05	4	20.98	20.75	-3.9	7,550	-0.05%
2022/12/15	0.2	21.10	0	0.00	21.10	0.2	7,388	0.00%
2022/12/13	5	21.15	2	21.18	21.00	3	7,418	0.04%
2022/12/12	15.8	21.86	2.3	21.66	21.40	13.5	7,373	0.18%
2022/12/09	6.5	22.52	33	22.41	22.10	-26.5	7,161	-0.37%
2022/12/08	0.1	21.00	0.1	21.05	21.00	-0.1	6,265	0.00%
2022/12/07	0.2	20.83	0	0.00	20.60	0.2	6,208	0.00%
2022/12/06	10	21.20	1	21.10	20.85	9	6,176	0.15%
2022/12/05	3	21.55	0	0.00	21.35	3	6,212	0.05%
2022/12/02	0	0.00	1	21.45	21.50	-1	6,210	-0.02%
2022/12/01	1	21.20	0	0.00	21.40	1	6,124	0.02%
2022/11/30	3	21.07	1	21.10	21.30	2	6,189	0.03%
2022/11/29	0	0.00	2	20.90	21.10	-2	6,231	-0.03%
2022/11/28	4	20.58	0	0.00	20.75	4	6,348	0.06%
2022/11/25	3	20.95	0	0.00	20.90	3	6,501	0.05%
2022/11/24	5	21.02	10	21.00	21.00	-5	6,642	-0.08%
2022/11/23	10.1	21.10	0	0.00	21.05	10.1	7,527	0.13%
2022/11/22	0.3	21.30	0	0.00	21.10	0.3	7,803	0.00%
2022/11/17	0.1	21.80	0	0.00	21.80	0.1	7,940	0.00%
2022/11/16	1.2	22.01	0.1	22.00	21.75	1.1	7,940	0.01%
2022/11/14	0	0.00	1	21.40	21.50	-1	7,942	-0.01%
2022/11/11	1	21.20	4	21.40	21.35	-3	7,985	-0.04%
2022/11/10	0	21.05	0	0.00	20.95	0	7,968	0.00%
2022/11/09	2	21.20	0	0.00	21.10	2	8,239	0.02%
2022/11/08	0	0.00	1	21.45	21.15	-1	8,384	-0.01%
2022/11/07	0	0.00	0.3	21.31	21.35	-0.3	8,470	0.00%
2022/11/02	0.2	21.10	0	0.00	21.05	0.2	8,870	0.00%
2022/11/01	0	0.00	12	21.10	21.15	-12	8,996	-0.13%
2022/10/31	0	0.00	0	21.05	21.00	0	9,002	0.00%
2022/10/28	0.1	21.35	0	0.00	20.90	0.1	9,022	0.00%
2022/10/27	0	0.00	1	21.50	21.50	-1	9,044	-0.01%
2022/10/24	0.3	22.09	9	22.22	21.95	-8.7	9,308	-0.09%
2022/10/21	0	0.00	10	22.15	22.15	-10	9,173	-0.11%
2022/10/20	13	21.33	0	0.00	21.25	13	8,860	0.15%
2022/10/19	7	21.78	0	0.00	21.55	7	8,679	0.08%
2022/10/17	0	20.85	0	0.00	20.70	0	8,529	0.00%
2022/10/13	0.2	20.63	0	0.00	20.25	0.2	8,557	0.00%
2022/10/12	0	0.00	0	21.15	21.25	0	8,519	0.00%
2022/10/11	0.1	21.20	0	0.00	20.90	0.1	8,518	0.00%
2022/10/06	0	0.00	2.3	21.75	21.75	-2.3	8,604	-0.03%
2022/09/30	0.1	21.25	0	20.85	21.55	0.1	9,061	0.00%
2022/09/29	0	0.00	0.1	21.15	21.25	-0.1	9,108	0.00%
2022/09/27	0	0.00	10	21.60	21.60	-10	9,482	-0.11%
2022/09/26	0.1	21.85	0	0.00	21.35	0.1	9,556	0.00%
2022/09/23	0.1	22.50	0	0.00	22.15	0.1	9,608	0.00%
2022/09/22	0.5	22.70	2	22.65	22.65	-1.5	9,675	-0.02%
2022/09/20	0	0.00	2	23.50	22.75	-2	9,734	-0.02%
2022/09/19	1.1	22.66	0	0.00	22.65	1.1	9,927	0.01%
2022/09/16	1	23.35	1	22.80	23.50	0	10,095	0.00%
2022/09/15	1.1	22.90	1	23.05	22.95	0.1	10,004	0.00%
2022/09/14	1.1	22.70	2	22.80	22.90	-0.9	10,093	-0.01%
2022/09/13	2.1	22.90	1	22.70	22.75	1.1	10,032	0.01%
2022/09/12	1.1	22.80	0	0.00	22.85	1.1	10,040	0.01%
2022/09/08	0.2	22.20	3	22.30	22.35	-2.8	9,987	-0.03%
2022/09/07	0	0.00	3	21.65	21.65	-3	9,936	-0.03%
2022/09/06	1	21.90	0	0.00	21.80	1	9,929	0.01%
2022/09/05	0	22.70	1	22.65	22.55	-1	9,851	-0.01%
2022/09/02	0	0.00	2.1	23.44	23.00	-2.1	9,766	-0.02%
2022/09/01	2.6	23.09	1	23.20	23.10	1.6	9,602	0.02%
2022/08/31	1	23.05	0	0.00	23.05	1	9,400	0.01%
2022/08/30	7	23.37	14	23.35	23.20	-7	9,233	-0.08%
2022/08/29	19	22.92	21.3	23.03	22.80	-2.3	8,396	-0.03%
2022/08/26	2.2	22.83	44.2	22.68	22.90	-42.1	8,144	-0.52%
2022/08/25	2	22.55	7	22.35	22.60	-5	8,004	-0.06%
2022/08/24	0.1	22.20	1	22.45	22.10	-0.9	7,927	-0.01%
2022/08/23	3.1	22.26	0	0.00	22.35	3.1	7,909	0.04%
2022/08/22	13	22.61	2	22.50	22.25	11	7,874	0.14%
2022/08/19	14	22.44	2	22.58	22.50	12	7,674	0.16%
2022/08/18	2	22.42	0	0.00	22.50	2	7,580	0.03%
2022/08/16	34	22.26	1.6	22.75	22.25	32.4	7,429	0.44%
2022/08/15	1	22.50	2	22.37	22.60	-1	7,156	-0.01%
2022/08/12	4	22.12	3	22.18	22.15	1	7,003	0.01%
2022/08/11	4	21.93	0	0.00	22.00	4	6,928	0.06%
2022/08/10	0.2	21.70	0	0.00	21.80	0.2	6,882	0.00%
2022/08/09	0.1	21.65	0	0.00	21.65	0.1	6,884	0.00%
2022/08/04	0.1	20.75	0	0.00	20.95	0.1	6,526	0.00%
2022/08/01	0.2	21.80	0	0.00	21.65	0.2	6,688	0.00%
2022/07/29	0.1	21.35	1	21.30	22.00	-0.9	6,639	-0.01%
2022/07/27	0.1	20.70	2	20.65	20.70	-1.9	6,492	-0.03%
2022/07/26	1.1	20.90	7	20.77	20.65	-5.9	6,518	-0.09%
2022/07/25	1	21.00	2	21.00	20.85	-1	6,520	-0.02%
2022/07/22	3.2	20.78	0	0.00	20.70	3.2	6,528	0.05%
2022/07/21	0.1	20.70	0	0.00	20.90	0.1	6,639	0.00%
2022/07/20	0.2	20.85	3	20.90	20.80	-2.8	6,688	-0.04%
2022/07/19	2	20.70	1	20.60	20.55	1	6,781	0.01%
2022/07/18	1.1	20.40	1	20.45	20.40	0.1	7,529	0.00%
2022/07/15	2	20.58	0	0.00	20.40	2	7,732	0.03%
2022/07/14	1	20.30	6	20.27	20.45	-5	7,798	-0.06%
2022/07/13	1.1	20.80	0	0.00	20.50	1.1	7,989	0.01%
2022/07/12	0	20.55	0	0.00	20.45	0	8,358	0.00%
2022/07/11	1	22.30	0	0.00	21.80	1	8,455	0.01%
2022/07/08	1	22.70	1.1	22.71	22.70	-0.1	8,407	0.00%
2022/07/07	0	0.00	13	22.34	22.50	-13	8,401	-0.15%
2022/07/06	1	22.50	0	0.00	22.10	1	8,572	0.01%
2022/07/05	58	22.71	58.1	22.28	23.00	-0.1	8,882	0.00%
2022/07/04	1	22.35	0	0.00	22.10	1	8,797	0.01%
2022/07/01	0.1	22.65	0	0.00	21.70	0.1	8,866	0.00%
2022/06/30	1	22.80	2.2	22.73	22.60	-1.2	9,036	-0.01%
2022/06/29	0	0.00	0.1	23.00	22.75	-0.1	8,969	0.00%
2022/06/28	1	22.56	5	22.80	22.75	-4	9,073	-0.04%
2022/06/27	2	22.85	17	22.97	22.95	-15	9,092	-0.17%
2022/06/24	1	22.95	4.1	22.79	23.00	-3.1	8,849	-0.04%
2022/06/23	0	21.73	3.3	21.77	21.90	-3.2	8,608	-0.04%
2022/06/22	3.1	21.84	0.3	21.35	21.50	2.8	8,572	0.03%
2022/06/21	1	21.00	0	0.00	21.00	1	8,505	0.01%
2022/06/20	0.2	20.88	1	20.85	20.70	-0.8	8,566	-0.01%
2022/06/15	2.2	20.45	0	0.00	20.70	2.2	8,849	0.02%
2022/06/14	0.1	20.25	0	0.00	20.25	0.1	8,979	0.00%
2022/06/13	0.2	20.89	0	0.00	20.55	0.2	9,215	0.00%
2022/06/10	1.1	21.21	0	0.00	21.20	1.1	9,392	0.01%
2022/06/09	0	0.00	2	21.40	21.45	-2	9,532	-0.02%
2022/06/08	0.2	21.28	0	0.00	21.40	0.2	9,699	0.00%
2022/06/07	0.1	21.50	0	0.00	21.55	0.1	10,065	0.00%
2022/06/06	4	21.48	0	0.00	21.70	4	10,690	0.04%
2022/06/02	0.1	21.30	0.3	21.25	21.15	-0.2	10,781	0.00%
2022/06/01	0.5	21.45	0	21.40	21.40	0.5	10,876	0.00%
2022/05/31	0.2	21.30	2	21.25	21.30	-1.8	10,960	-0.02%
2022/05/30	2.1	21.14	0	0.00	21.20	2.1	11,135	0.02%
2022/05/27	1	20.90	0	0.00	20.95	1	11,273	0.01%
2022/05/26	1	20.85	2.7	20.91	20.95	-1.7	11,356	-0.02%
2022/05/25	2	20.83	0	0.00	20.85	2	11,414	0.02%
2022/05/24	0	0.00	3.1	21.15	20.75	-3.1	11,477	-0.03%
2022/05/23	1.1	21.10	1	21.15	21.30	0.1	11,475	0.00%
2022/05/20	2.2	21.22	1	21.05	21.05	1.2	11,481	0.01%
2022/05/19	1	20.80	2	21.15	21.20	-1	11,471	-0.01%
2022/05/18	2.1	21.15	0	0.00	21.20	2.1	11,432	0.02%
2022/05/17	2.5	21.15	2	20.95	21.20	0.5	11,390	0.00%
2022/05/16	2	20.80	18	20.61	20.30	-16	11,259	-0.14%
2022/05/13	0.8	20.24	4	20.10	20.50	-3.2	11,246	-0.03%
2022/05/12	10.5	20.03	0	0.00	19.85	10.5	11,241	0.09%
2022/05/11	6.3	20.70	7	20.76	20.60	-0.7	11,184	-0.01%
2022/05/10	2.1	19.62	2	19.60	19.70	0.1	11,069	0.00%
2022/05/09	7.2	20.07	6	20.08	19.80	1.2	11,017	0.01%
2022/05/06	0.1	20.85	0	0.00	20.80	0.1	10,871	0.00%
2022/05/05	2	21.50	80	21.50	21.25	-78	10,853	-0.72%
2022/05/04	82.2	21.22	0	0.00	21.10	82.2	10,844	0.76%
2022/05/03	0	21.60	0	0.00	21.15	0	10,851	0.00%
2022/04/29	13	21.62	1	21.70	21.50	12	10,857	0.11%
2022/04/28	4	21.55	0	0.00	21.50	4	10,878	0.04%
2022/04/27	2.2	21.85	3	22.00	21.60	-0.9	10,817	-0.01%
2022/04/26	0	0.00	2.1	22.85	22.60	-2.1	10,688	-0.02%
2022/04/25	4	22.76	8	22.65	22.50	-4	10,615	-0.04%
2022/04/22	10.1	22.59	2	22.85	23.25	8.1	10,400	0.08%
2022/04/21	4.5	23.75	0.3	23.45	23.25	4.2	9,605	0.04%
2022/04/20	0.5	23.80	6	23.96	23.80	-5.5	9,366	-0.06%
2022/04/19	2.1	24.05	180	24.05	23.95	-177.9	9,296	-1.91%	大賣/鉅額交易
2022/04/18	0	0.00	10.1	24.21	24.35	-10.1	9,271	-0.11%
2022/04/15	3.2	23.60	0	0.00	23.70	3.2	8,894	0.04%
2022/04/14	7.5	23.62	2	23.68	23.65	5.5	8,773	0.06%
2022/04/13	2	23.40	0	0.00	23.25	2	8,661	0.02%
2022/04/12	2.3	23.32	2	23.33	23.40	0.3	8,609	0.00%
2022/04/11	7	23.76	1	23.60	23.90	6	8,374	0.07%
2022/04/08	3	23.42	2.5	23.00	23.60	0.5	7,929	0.01%
2022/04/07	2.1	23.27	0	0.00	22.70	2.1	7,743	0.03%
2022/04/06	0	23.30	7.1	23.46	23.70	-7	7,665	-0.09%
2022/04/01	0.3	22.89	1	23.00	22.95	-0.7	7,409	-0.01%
2022/03/31	1.1	22.81	5.3	23.10	23.00	-4.2	7,381	-0.06%
2022/03/30	10.4	22.90	1.6	23.05	22.75	8.8	7,214	0.12%
2022/03/29	1	22.40	0	0.00	22.70	1	7,100	0.01%
2022/03/28	1	22.30	2	22.72	22.55	-1	7,122	-0.01%
2022/03/25	2	22.60	0	0.00	22.30	2	7,128	0.03%
2022/03/24	0.1	22.75	2	23.23	22.80	-1.9	7,162	-0.03%
2022/03/23	5	23.02	0.1	22.80	22.70	4.9	7,174	0.07%
2022/03/22	2.1	22.88	6	23.06	23.00	-3.9	7,179	-0.05%
2022/03/21	0	0.00	3	23.15	22.75	-3	7,095	-0.04%
2022/03/17	0.1	22.60	2	22.60	22.55	-2	7,110	-0.03%
2022/03/16	2	22.80	3	21.65	22.75	-1	7,231	-0.01%
2022/03/15	3.2	22.20	8.7	22.02	21.60	-5.5	7,164	-0.08%
2022/03/14	4.7	22.53	2.7	22.60	22.45	2	7,123	0.03%
2022/03/11	4.6	22.82	0.2	22.65	22.90	4.4	7,050	0.06%
2022/03/10	2.7	22.91	0	0.00	22.95	2.7	6,979	0.04%
2022/03/09	1	22.40	18	23.07	23.65	-17	6,733	-0.25%
2022/03/08	5.1	21.49	20	21.21	21.60	-15	6,117	-0.24%
2022/03/07	0.1	20.90	21	20.95	21.00	-21	6,009	-0.35%
2022/03/04	0.2	21.80	0	0.00	21.55	0.2	5,982	0.00%
2022/03/03	0.1	22.00	1	22.05	22.00	-0.9	6,020	-0.02%
2022/03/01	0.1	20.75	6	20.90	20.90	-5.9	5,906	-0.10%
2022/02/25	0.1	20.10	0	0.00	20.55	0.1	5,923	0.00%
2022/02/24	0.1	20.30	1	20.11	20.05	-0.9	5,960	-0.02%
2022/02/23	1.1	20.16	0	0.00	20.15	1.1	5,973	0.02%
2022/02/22	0.3	20.22	0	0.00	20.05	0.3	6,088	0.00%
2022/02/21	0.1	20.40	0	0.00	20.35	0.1	6,341	0.00%
2022/02/18	0	20.35	0	0.00	20.45	0	6,469	0.00%
2022/02/17	0	20.48	0.1	20.40	20.40	-0.1	6,574	0.00%
2022/02/16	0	20.40	0	0.00	20.35	0	6,712	0.00%
2022/02/15	0.1	20.20	0	0.00	20.20	0.1	7,106	0.00%
2022/02/14	0.6	20.36	0	0.00	20.25	0.6	7,305	0.01%
2022/02/11	0.3	20.85	0	0.00	20.70	0.3	7,410	0.00%
2022/02/10	0	20.90	0	0.00	20.90	0	7,611	0.00%
2022/02/09	0.1	20.67	0	0.00	20.80	0.1	7,773	0.00%
2022/02/08	0.4	20.54	0	0.00	20.60	0.4	8,048	0.00%
2022/02/07	0	20.30	0	0.00	20.20	0	8,608	0.00%
2022/01/26	11.5	19.85	0	0.00	20.00	11.5	8,921	0.13%
2022/01/25	0	19.98	0.6	20.10	19.85	-0.6	9,549	-0.01%
2022/01/24	0.2	20.05	4.2	20.01	20.00	-4	10,844	-0.04%
2022/01/21	0.1	20.50	0	0.00	20.30	0.1	11,035	0.00%
2022/01/19	0.1	20.85	0	0.00	20.60	0.1	11,427	0.00%
2022/01/18	0.1	20.95	0	0.00	20.80	0.1	11,556	0.00%
2022/01/17	4.2	20.85	0.9	20.90	20.90	3.3	11,666	0.03%
2022/01/14	1.1	20.90	0	0.00	20.75	1.1	11,855	0.01%
2022/01/13	0.1	21.08	0	0.00	21.00	0.1	12,147	0.00%
2022/01/12	0.1	21.10	0	0.00	21.05	0.1	12,480	0.00%
2022/01/11	0	0.00	6	21.97	21.60	-6	13,037	-0.05%
2022/01/10	2.1	20.85	1	20.90	20.90	1.1	13,003	0.01%
2022/01/07	0.3	20.97	2	20.68	20.80	-1.8	13,161	-0.01%
2022/01/06	0.7	21.35	0	0.00	21.05	0.7	13,259	0.01%
2022/01/05	0.2	22.00	2	21.75	21.70	-1.8	13,545	-0.01%
2021/12/30	0.1	21.88	0	0.00	21.85	0.1	14,030	0.00%
2021/12/29	0	0.00	5	21.80	22.00	-5	14,026	-0.04%
2021/12/28	1	22.00	0	0.00	21.75	1	13,998	0.01%
2021/12/24	2	21.88	0	0.00	21.70	2	14,303	0.01%
2021/12/23	0.1	21.80	0	0.00	21.75	0.1	14,323	0.00%
2021/12/22	0.1	21.75	0	0.00	21.70	0.1	14,361	0.00%
2021/12/21	1.1	21.60	6	21.65	21.60	-4.9	14,393	-0.03%
2021/12/20	5.1	21.90	0.2	21.78	21.80	5	14,384	0.03%
2021/12/17	1	21.00	0.3	21.65	21.00	0.7	14,398	0.00%
2021/12/16	0.1	21.81	0.7	21.80	21.60	-0.6	14,465	0.00%
2021/12/15	0	21.55	1	21.51	21.40	-1	14,447	-0.01%
2021/12/13	122	22.50	2	22.40	22.20	120	14,465	0.83%	大買/鉅額交易
2021/12/10	4	22.88	2.1	23.01	22.60	1.9	14,295	0.01%
2021/12/09	4.2	21.76	0	0.00	22.00	4.2	14,042	0.03%
2021/12/08	2.4	21.64	1.8	21.65	21.80	0.6	14,320	0.00%
2021/12/07	0	0.00	1.7	21.30	21.25	-1.7	14,167	-0.01%
2021/12/06	1.1	21.21	1	21.00	21.30	0.1	14,153	0.00%
2021/12/03	2.1	21.73	2.6	21.29	21.20	-0.4	14,116	0.00%
2021/12/02	0.1	20.74	10	20.90	20.45	-9.9	14,088	-0.07%
2021/12/01	0.1	21.05	0	0.00	20.90	0.1	14,099	0.00%
2021/11/30	0.1	20.85	1	20.90	21.20	-0.9	14,207	-0.01%
2021/11/29	1.4	20.45	0	0.00	20.45	1.4	14,247	0.01%
2021/11/26	0.5	21.21	0	21.15	20.95	0.5	14,258	0.00%
2021/11/25	0	0.00	10	21.85	21.65	-10	14,227	-0.07%
2021/11/24	2	21.95	0	0.00	22.05	2	14,504	0.01%
2021/11/23	0.1	21.79	0	0.00	21.70	0.1	14,742	0.00%
2021/11/22	1.3	21.63	0	0.00	21.75	1.3	14,735	0.01%
2021/11/19	0.1	21.62	0.5	21.65	21.35	-0.4	14,765	0.00%
2021/11/17	0.5	22.85	0	0.00	22.50	0.5	14,670	0.00%
2021/11/16	0	22.60	5	22.60	22.50	-5	14,935	-0.03%
2021/11/15	0.1	22.58	10	22.42	22.55	-9.9	14,983	-0.07%
2021/11/12	3.1	22.24	1	22.15	22.25	2.1	14,932	0.01%
2021/11/11	0	23.85	0.1	23.85	23.15	0	14,847	0.00%
2021/11/10	2	23.75	7.2	23.80	23.70	-5.2	14,722	-0.04%
2021/11/09	0	0.00	1	23.99	24.10	-1	14,669	-0.01%
2021/11/08	2.3	23.92	1.3	23.93	23.65	1	14,719	0.01%
2021/11/05	27	23.60	0.6	23.80	23.65	26.4	14,806	0.18%
2021/11/04	19	24.02	9.4	23.85	24.10	9.6	14,682	0.07%
2021/11/03	18	24.58	1	24.70	24.50	17	14,380	0.12%
2021/11/02	5	25.49	12.5	25.73	25.30	-7.5	14,362	-0.05%
2021/11/01	9.1	26.02	11.7	25.80	26.25	-2.6	14,124	-0.02%
2021/10/29	0	0.00	1.1	23.21	23.90	-1.1	13,178	-0.01%
2021/10/28	4	23.74	5.1	23.00	23.95	-1.1	13,133	-0.01%
2021/10/27	0	0.00	0.1	22.80	22.75	-0.1	13,040	0.00%
2021/10/26	0.1	22.55	106.3	22.70	22.70	-106.2	13,367	-0.79%	大賣/鉅額交易
2021/10/25	0	0.00	0.3	22.91	22.65	-0.3	13,637	0.00%
2021/10/22	105	22.30	6	22.63	22.70	99	14,821	0.67%	大買/
2021/10/21	6.1	23.53	112	23.38	22.75	-105.9	14,998	-0.71%	大賣/鉅額交易
2021/10/20	3	23.95	3.7	23.93	24.00	-0.7	14,928	0.00%
2021/10/19	7.4	24.41	32.1	24.35	24.50	-24.7	14,727	-0.17%
2021/10/18	3	22.50	1	22.80	22.90	2	14,316	0.01%
2021/10/15	1.1	22.26	2	22.35	22.75	-0.9	14,296	-0.01%
2021/10/14	5	21.98	1.2	21.80	22.25	3.8	14,279	0.03%
2021/10/13	101	22.39	24	22.21	22.45	77	14,214	0.54%	大買/
2021/10/12	9	21.68	1	21.25	21.70	8	14,119	0.06%
2021/10/08	0.2	20.39	0	0.00	20.65	0.2	13,842	0.00%
2021/10/07	2	20.35	0	0.00	20.40	2	13,995	0.01%
2021/10/04	2.3	20.61	5	20.90	19.80	-2.7	14,762	-0.02%
2021/10/01	28.9	21.71	3	21.07	20.70	25.9	14,867	0.17%
2021/09/30	0	20.25	1	20.25	20.50	-1	14,827	-0.01%
2021/09/29	0.1	20.35	4	20.35	20.25	-3.9	15,146	-0.03%
2021/09/28	1.3	20.55	0	0.00	20.65	1.3	15,311	0.01%
2021/09/27	0.2	20.11	0.5	20.15	20.05	-0.3	15,834	0.00%
2021/09/24	1.4	19.89	10	20.04	20.20	-8.6	15,996	-0.05%
2021/09/23	5.2	20.34	1	20.95	20.20	4.2	16,091	0.03%
2021/09/22	1	21.40	1	21.50	21.30	0	16,116	0.00%
2021/09/17	2	21.58	9	21.33	21.95	-7	16,284	-0.04%
2021/09/16	0.1	21.05	1	21.20	21.10	-0.9	17,113	-0.01%
2021/09/15	2.2	21.09	2	21.05	20.95	0.2	17,530	0.00%
2021/09/14	2.6	21.21	3	20.90	20.90	-0.4	17,821	0.00%
2021/09/13	3	21.45	0	0.00	21.10	3	18,404	0.02%
2021/09/08	1	21.00	0	0.00	20.80	1	18,635	0.01%
2021/09/07	0.2	21.03	0.1	21.20	20.95	0.1	18,817	0.00%
2021/09/06	3.2	21.89	4	21.44	21.30	-0.8	18,900	0.00%
2021/09/03	0	0.00	3.2	21.89	22.00	-3.2	19,051	-0.02%
2021/09/02	1.1	21.54	0	0.00	21.50	1.1	19,175	0.01%
2021/09/01	3	21.60	3	21.70	21.70	0	19,483	0.00%
2021/08/31	0	0.00	1	20.95	21.25	-1	19,746	-0.01%
2021/08/30	3	21.45	4	21.76	21.15	-1	19,886	0.00%
2021/08/27	2.1	20.89	13	21.10	20.60	-11	19,951	-0.05%
2021/08/26	0.2	20.00	0	0.00	20.10	0.2	20,182	0.00%
2021/08/25	0.3	20.12	0	0.00	20.10	0.3	20,469	0.00%
2021/08/24	0.1	19.85	155	19.74	19.70	-154.9	20,664	-0.75%	大賣/鉅額交易
2021/08/23	0	0.00	1	20.30	20.15	-1	21,296	0.00%
2021/08/20	159.2	20.25	7	20.19	20.00	152.2	21,859	0.70%	大買/鉅額交易
2021/08/19	1.2	19.76	0	0.00	19.45	1.2	22,019	0.01%
2021/08/18	4.2	19.49	4.1	19.45	19.45	0.1	22,648	0.00%
2021/08/17	4.6	19.47	0	0.00	19.45	4.6	23,665	0.02%
2021/08/16	1.3	18.81	0	0.00	18.80	1.3	24,013	0.01%
2021/08/13	3.6	19.05	0	0.00	18.90	3.6	24,958	0.01%
2021/08/12	8.9	18.96	3.2	19.15	19.15	5.8	25,406	0.02%
2021/08/11	0.5	19.75	19.1	19.40	18.95	-18.6	25,631	-0.07%
2021/08/10	3	20.54	2	20.70	20.10	1	26,145	0.00%
2021/08/09	7.9	20.99	8.7	21.38	20.65	-0.8	27,431	0.00%
2021/07/28	5.3	12.11	0	0.00	12.10	5.3	27,456	0.02%
2021/07/27	0.1	12.55	0	0.00	12.40	0.1	28,151	0.00%
2021/07/26	12.1	12.72	2	12.70	12.60	10.1	28,317	0.04%
2021/07/23	2.1	12.40	0	0.00	12.40	2.1	28,410	0.01%
2021/07/22	2.3	12.52	1	12.40	12.45	1.3	28,583	0.00%
2021/07/21	12.1	12.70	18	12.71	12.55	-5.9	28,801	-0.02%
2021/07/20	1.3	13.02	7	12.90	13.00	-5.8	28,874	-0.02%
2021/07/19	11.4	13.32	3.2	13.20	13.35	8.2	28,958	0.03%
2021/07/16	0.1	12.50	0.1	12.70	12.60	0.1	28,507	0.00%
2021/07/15	2	12.60	3	12.68	12.65	-1	28,607	0.00%
2021/07/14	1.3	12.48	0	0.00	12.45	1.3	28,957	0.00%
2021/07/13	14.2	12.52	2	12.65	12.40	12.2	29,463	0.04%
2021/07/12	2.1	12.75	0	0.00	12.70	2.1	29,746	0.01%
2021/07/09	3	12.85	2	12.75	12.75	1	30,041	0.00%
2021/07/08	0.1	12.80	1.2	12.85	12.85	-1.1	31,265	0.00%
2021/07/07	8.1	12.82	0	0.00	12.75	8.1	33,726	0.02%
2021/07/06	3.1	12.95	0	0.00	12.90	3.1	34,134	0.01%
2021/07/02	11.4	12.95	0	0.00	12.95	11.4	37,081	0.03%
2021/07/01	3.4	13.05	0.1	13.05	12.95	3.3	38,048	0.01%
2021/06/30	5	13.34	3	13.15	13.10	2	38,615	0.01%
2021/06/29	6.7	13.09	4	13.00	12.95	2.7	38,627	0.01%
2021/06/28	1.2	13.01	0	0.00	13.00	1.2	39,619	0.00%
2021/06/25	1.4	13.26	0	0.00	13.15	1.4	41,277	0.00%
2021/06/24	0.1	13.35	0	0.00	13.35	0.1	46,633	0.00%
2021/06/23	5.2	13.50	5	13.35	13.25	0.2	48,348	0.00%
2021/06/22	6	12.95	9.1	13.00	12.85	-3.1	49,317	-0.01%
2021/06/21	1.1	13.00	1	12.90	12.90	0.1	50,384	0.00%
2021/06/18	1	13.30	0	0.00	13.20	1	52,619	0.00%
2021/06/17	0	13.45	0.1	13.40	13.45	0	55,476	0.00%
2021/06/16	7.1	13.58	14	13.68	13.40	-6.9	57,902	-0.01%
2021/06/15	7.1	13.34	13	13.50	13.30	-5.9	61,608	-0.01%
2021/06/11	1	13.50	0.1	13.50	13.25	1	62,783	0.00%
2021/06/10	5.1	13.50	4	13.44	13.65	1.1	63,293	0.00%
2021/06/09	3	13.18	7	13.04	12.95	-4	64,252	-0.01%
2021/06/08	4.4	13.28	5	13.30	13.15	-0.6	65,219	0.00%
2021/06/07	4.4	13.00	5	12.87	12.90	-0.6	65,302	0.00%
2021/06/04	1	13.10	0	0.00	13.00	1	65,818	0.00%
2021/06/03	5	13.40	7	13.41	13.30	-2	65,757	0.00%
2021/06/02	6	13.58	2	13.50	13.45	4	65,797	0.01%
2021/06/01	0.3	13.55	6	13.56	13.60	-5.7	65,993	-0.01%
2021/05/31	3	13.60	11	13.57	13.40	-8	66,043	-0.01%
2021/05/28	105.1	13.61	26	13.71	13.60	79.1	65,988	0.12%	大買/
2021/05/27	21.2	13.53	4	13.40	13.65	17.2	65,984	0.03%
2021/05/26	3.1	13.46	3	13.57	13.40	0.1	66,030	0.00%
2021/05/25	2.1	13.31	2	13.60	13.30	0.1	65,939	0.00%
2021/05/24	2	13.15	4	13.23	13.20	-2	66,362	0.00%
2021/05/21	3.1	12.75	3.2	12.70	12.80	-0.1	66,382	0.00%
2021/05/20	11	12.95	20.1	13.09	12.55	-9.1	66,641	-0.01%
2021/05/19	27.2	12.99	25	13.09	13.40	2.2	66,342	0.00%
2021/05/18	4.5	12.44	8.7	12.45	12.70	-4.2	65,850	-0.01%
2021/05/17	6.2	11.91	14.1	11.77	11.75	-7.9	65,680	-0.01%
2021/05/14	13.5	13.16	33	13.23	13.00	-19.5	65,123	-0.03%
2021/05/13	6.1	12.13	7.1	12.20	12.10	-1.1	64,231	0.00%
2021/05/12	48.1	12.86	7.4	12.91	12.40	40.7	64,160	0.06%
2021/05/11	22.1	13.99	19	13.92	13.50	3.1	63,454	0.00%
2021/05/10	15.5	14.45	4	14.05	14.40	11.5	63,375	0.02%
2021/05/07	6.2	14.58	3	14.55	14.30	3.2	63,217	0.00%
2021/05/06	32.7	14.18	39	14.34	14.55	-6.4	62,680	-0.01%
2021/05/05	1.4	13.27	1	13.35	13.25	0.4	61,359	0.00%
2021/05/04	11.7	13.12	0	0.00	13.15	11.7	61,278	0.02%
2021/05/03	5.1	14.44	3.8	14.25	14.00	1.3	60,540	0.00%
2021/04/29	4.1	14.30	5	14.37	14.25	-0.9	60,757	0.00%
2021/04/28	3	14.60	1	14.50	14.50	2	60,830	0.00%
2021/04/27	2	14.93	11	14.99	14.75	-9	61,046	-0.01%
2021/04/26	4	14.85	0	0.00	14.85	4	60,973	0.01%
2021/04/23	39	14.57	14	14.66	14.90	25	60,792	0.04%
2021/04/22	35	14.88	4	14.71	14.40	31	60,614	0.05%
2021/04/21	7	14.96	5	14.95	14.90	2	60,059	0.00%
2021/04/20	2	15.00	9	15.23	14.95	-7	59,827	-0.01%
2021/04/19	6.5	14.90	5	14.90	14.95	1.5	59,494	0.00%
2021/04/16	3	15.23	18	15.16	15.10	-15	59,039	-0.03%
2021/04/15	8	15.16	4	15.19	15.05	4	58,982	0.01%
2021/04/14	60.6	15.09	3	15.25	15.00	57.6	59,619	0.10%
2021/04/13	38.2	16.16	32.1	16.03	15.65	6.1	58,650	0.01%
2021/04/12	6	15.78	17	15.64	15.65	-11	56,342	-0.02%
2021/04/09	9.3	15.86	12.1	15.56	15.55	-2.8	55,864	-0.01%
2021/04/08	10.8	15.73	51	15.96	15.80	-40.2	54,943	-0.07%
2021/04/07	17	15.09	54.1	15.01	15.05	-37.1	53,203	-0.07%
2021/04/06	47.1	14.65	15	14.72	14.60	32.1	52,725	0.06%
2021/04/01	34	15.00	8	14.91	14.85	26	52,211	0.05%
2021/03/31	17	14.99	5	14.98	15.00	12	51,958	0.02%
2021/03/30	32	14.83	12.3	15.04	14.65	19.7	51,394	0.04%
2021/03/29	74	14.78	47.3	14.68	15.00	26.7	50,677	0.05%
2021/03/26	31.1	15.00	13.7	15.11	14.95	17.4	45,300	0.04%
2021/03/25	44	17.12	18.1	17.34	16.60	25.9	43,643	0.06%
2021/03/24	142.3	17.57	109.3	17.41	17.40	33	42,336	0.08%	大買/大賣/
2021/03/23	28	17.73	61.4	17.81	17.40	-33.4	41,295	-0.08%
2021/03/22	25	17.96	108	18.06	18.20	-83	39,032	-0.21%	大賣/
2021/03/19	38	16.70	39.1	16.77	17.20	-1.1	36,232	0.00%
2021/03/18	90.4	16.60	68.3	16.62	16.75	22.1	33,893	0.07%
2021/03/17	3.1	15.36	73	15.40	15.60	-69.9	29,773	-0.23%
2021/03/16	63	15.11	20.1	15.20	15.10	42.9	28,731	0.15%
2021/03/15	17	15.28	40.1	15.20	15.10	-23.1	28,737	-0.08%
2021/03/12	7.4	14.69	32.1	14.58	14.50	-24.7	27,446	-0.09%
2021/03/11	11.1	14.22	0.1	14.15	14.30	11	26,865	0.04%
2021/03/10	30.3	14.33	19	14.13	14.20	11.3	26,788	0.04%
2021/03/09	0	0.00	4.5	13.74	13.70	-4.5	26,523	-0.02%
2021/03/08	1.2	13.79	5	13.84	13.70	-3.8	26,742	-0.01%
2021/03/05	6.1	13.89	5	14.10	13.80	1.1	26,823	0.00%
2021/03/04	6.2	14.28	2	14.25	14.20	4.2	26,777	0.02%
2021/03/03	0	0.00	41	14.29	14.20	-41	26,723	-0.15%
2021/03/02	6	14.22	0.1	14.47	14.05	5.9	26,836	0.02%
2021/02/26	15.1	14.13	3	14.10	14.15	12.1	27,164	0.04%
2021/02/25	3	14.25	3	14.05	14.05	0	27,541	0.00%
2021/02/24	7	14.37	15	14.39	14.05	-8	27,517	-0.03%
2021/02/23	24	13.85	0	0.00	13.95	24	26,909	0.09%
2021/02/22	10	13.70	27	13.78	13.95	-17	27,099	-0.06%
2021/02/19	6.1	13.37	4	13.35	13.35	2.1	26,952	0.01%
2021/02/18	7.1	13.07	3	13.13	13.10	4.1	27,448	0.01%
2021/02/17	0	0.00	2	12.80	13.00	-2	27,595	-0.01%
2021/02/05	0	0.00	1	12.45	12.30	-1	27,592	0.00%
2021/02/04	0	0.00	0.1	12.30	12.30	-0.1	28,656	0.00%
2021/02/03	0.1	12.33	0	0.00	12.30	0.1	29,210	0.00%
2021/02/02	0.3	11.99	0	0.00	12.05	0.3	29,161	0.00%
2021/02/01	2	11.40	7.1	11.85	11.70	-5.1	29,480	-0.02%
2021/01/29	6.5	12.04	55	11.95	11.80	-48.5	30,036	-0.16%
2021/01/28	0.1	12.20	11	12.15	12.15	-10.9	31,355	-0.03%
2021/01/27	3	12.62	0	0.00	12.55	3	31,782	0.01%
2021/01/26	4.1	12.78	21	12.57	12.60	-16.9	32,323	-0.05%
2021/01/25	16.1	13.02	1	13.05	13.00	15.1	32,974	0.05%
2021/01/22	23	13.07	16.2	12.95	12.85	6.9	34,069	0.02%
2021/01/21	7.8	12.43	9	12.52	12.20	-1.3	34,596	0.00%
2021/01/20	23	12.55	14	12.84	12.55	9	35,871	0.03%
2021/01/19	12	13.50	10	13.46	13.35	2	36,549	0.01%
2021/01/18	4.1	13.19	0	0.00	13.10	4.1	37,259	0.01%
2021/01/15	17	13.41	0	0.00	13.50	17	37,999	0.04%
2021/01/14	1	13.60	0	0.00	13.70	1	39,228	0.00%
2021/01/13	0	0.00	1	13.75	13.65	-1	40,424	0.00%
2021/01/12	3	13.65	1.1	13.85	13.80	1.9	42,439	0.00%
2021/01/11	0.2	13.93	0	0.00	13.85	0.2	45,040	0.00%
2021/01/08	4.5	13.89	11.1	13.85	13.90	-6.6	47,679	-0.01%
2021/01/07	15	14.48	12	14.42	14.20	3	52,192	0.01%
2021/01/06	5	13.96	0	0.00	13.75	5	52,765	0.01%
2021/01/05	2	14.33	1	14.50	14.25	1	54,081	0.00%
2021/01/04	6	14.23	1	14.20	14.20	5	56,490	0.01%
2020/12/31	1	14.35	2.3	14.53	14.25	-1.3	56,918	0.00%
2020/12/30	2	14.37	0	0.00	14.50	2	57,137	0.00%
2020/12/29	13.3	14.44	13.1	14.22	14.20	0.1	57,549	0.00%
2020/12/28	5.3	13.95	4	13.90	13.90	1.3	57,198	0.00%
2020/12/25	4	14.20	2	14.40	14.05	2	57,511	0.00%
2020/12/24	5	14.38	16	14.30	14.30	-11	57,482	-0.02%
2020/12/23	24.1	14.63	23	14.23	14.25	1.1	57,179	0.00%
2020/12/22	16	13.62	13	13.64	13.50	3	57,318	0.01%
2020/12/21	23.1	13.77	73	13.70	13.75	-49.9	58,846	-0.08%
2020/12/18	6.1	13.90	6.2	14.06	13.90	-0.1	60,344	0.00%
2020/12/17	1	13.95	0.1	14.05	13.95	0.9	60,371	0.00%
2020/12/16	7	14.12	5.1	14.25	14.10	1.9	60,417	0.00%
2020/12/15	5.1	14.12	2	14.45	14.00	3.1	60,529	0.01%
2020/12/14	12	14.43	12	14.00	14.20	0	60,559	0.00%
2020/12/11	14	14.25	2	14.55	14.20	12	60,646	0.02%
2020/12/10	29	14.73	3.1	14.80	14.65	25.9	60,489	0.04%
2020/12/09	13.1	15.11	21	15.16	15.05	-7.9	60,467	-0.01%
2020/12/08	1	14.60	25.1	14.70	14.60	-24.1	60,282	-0.04%
2020/12/07	15	14.63	0.1	14.35	14.60	15	60,792	0.02%
2020/12/04	6	14.47	1.2	14.46	14.45	4.9	61,275	0.01%
2020/12/03	8	14.81	0.9	14.74	14.65	7.1	61,855	0.01%
2020/12/02	5	14.71	0	0.00	14.60	5	62,700	0.01%
2020/12/01	0.1	14.80	3	14.87	14.85	-2.9	64,275	0.00%
2020/11/30	0	0.00	4.1	14.95	14.85	-4.1	66,002	-0.01%
2020/11/27	1	14.75	0	0.00	14.75	1	67,536	0.00%
2020/11/26	15	14.94	0	0.00	14.80	15	68,433	0.02%
2020/11/25	6	15.37	19	15.18	15.10	-13	69,254	-0.02%
2020/11/24	4	14.78	16.7	14.94	15.00	-12.7	69,273	-0.02%
2020/11/23	3	14.65	0	0.00	14.60	3	69,154	0.00%
2020/11/20	4	14.75	2.1	14.72	14.60	2	69,685	0.00%
2020/11/19	10	14.81	21	14.70	14.55	-11	70,438	-0.02%
2020/11/18	19.1	14.52	2	14.35	14.35	17.1	70,347	0.02%
2020/11/17	28	14.58	25.1	14.64	14.60	2.9	70,759	0.00%
2020/11/16	12.1	14.18	7	14.02	13.95	5.1	71,329	0.01%
2020/11/13	21.1	14.30	11.1	14.16	14.20	10	72,394	0.01%
2020/11/12	40.2	14.11	192.1	14.23	14.35	-151.9	73,439	-0.21%	大賣/鉅額交易
2020/11/11	29	14.69	104	14.75	14.55	-75	74,632	-0.10%	大賣/
2020/11/10	12.1	15.18	3	15.15	15.00	9.1	75,786	0.01%
2020/11/09	1	15.40	9	15.47	15.35	-8	76,049	-0.01%
2020/11/06	26	15.47	4	15.60	15.30	22	76,588	0.03%
2020/11/05	29.1	15.76	34	15.90	15.95	-4.9	77,302	-0.01%
2020/11/04	7.1	14.92	5	15.00	14.90	2.1	77,017	0.00%
2020/11/03	18.2	15.20	6	15.14	15.00	12.2	76,911	0.02%
2020/11/02	25	14.98	7	14.88	14.90	18	76,464	0.02%
2020/10/30	11.1	15.49	19	15.62	15.15	-7.9	75,804	-0.01%
2020/10/29	16.1	15.94	28.2	15.96	15.85	-12.1	74,732	-0.02%
2020/10/28	14.1	16.53	14	16.45	16.30	0.1	73,799	0.00%
2020/10/27	7	16.31	14.1	16.03	16.15	-7.1	72,319	-0.01%
2020/10/26	19	15.95	18	16.15	15.95	1	71,786	0.00%
2020/10/23	5	15.85	28	15.85	15.95	-23	71,077	-0.03%
2020/10/22	33	15.73	2.3	15.57	15.55	30.6	70,517	0.04%
2020/10/21	22	16.38	18	16.40	16.25	4	69,331	0.01%
2020/10/20	14	16.18	29	16.34	16.45	-15	68,175	-0.02%
2020/10/19	25	15.65	66	15.94	16.40	-41	66,188	-0.06%
2020/10/16	30.1	14.78	34	15.23	15.05	-4	63,540	-0.01%
2020/10/15	78.1	15.32	60	15.73	15.85	18.1	61,155	0.03%
2020/10/14	5	13.71	22.4	14.24	14.50	-17.4	56,636	-0.03%
2020/10/13	18	12.68	2	12.80	13.20	16	56,064	0.03%
2020/10/12	10	12.69	46.3	12.76	13.10	-36.3	55,067	-0.07%
2020/10/08	6	12.00	4.1	11.98	12.00	1.9	53,557	0.00%
2020/10/07	10.2	12.17	5.2	11.90	11.95	5	54,234	0.01%
2020/10/06	1.1	11.95	3	11.95	12.00	-1.9	54,714	0.00%
2020/10/05	0	0.00	1	11.70	11.60	-1	56,866	0.00%
2020/09/30	1.1	11.64	11	11.79	11.55	-9.9	57,299	-0.02%
2020/09/29	6.3	11.22	9	11.50	11.20	-2.7	57,565	0.00%
2020/09/28	15.4	11.60	3	11.60	11.50	12.4	57,670	0.02%
2020/09/25	10.2	11.98	1.4	11.72	11.65	8.8	57,635	0.02%
2020/09/24	43.4	12.20	29.5	12.27	12.25	13.9	56,922	0.02%
2020/09/23	7	11.86	18.2	12.14	12.40	-11.2	55,894	-0.02%
2020/09/22	0.2	11.30	0	0.00	11.30	0.2	54,508	0.00%
2020/09/21	6.7	11.25	3.2	11.43	11.15	3.5	54,392	0.01%
2020/09/18	2.2	11.35	2	11.45	11.35	0.2	54,222	0.00%
2020/09/16	0.2	11.20	16	11.27	11.25	-15.9	53,746	-0.03%
2020/09/15	2	11.53	0	0.00	11.25	2	53,477	0.00%
2020/09/14	1.3	11.27	19	11.26	11.15	-17.7	53,372	-0.03%
2020/09/11	13.3	11.59	7	11.43	11.45	6.3	52,856	0.01%
2020/09/10	21.6	12.05	39.3	11.97	11.80	-17.6	52,236	-0.03%
2020/09/09	55.1	11.70	26	11.91	11.85	29.1	51,490	0.06%
2020/09/08	74.1	11.30	7	11.59	11.30	67.1	50,570	0.13%
2020/09/07	44.4	12.05	36.2	12.13	11.80	8.2	49,709	0.02%
2020/09/04	88.1	12.11	2	12.48	12.25	86.1	48,590	0.18%
2020/09/03	51.2	12.76	99	12.84	12.60	-47.8	46,756	-0.10%
2020/09/02	9	11.77	38.8	12.02	12.15	-29.8	44,772	-0.07%
2020/09/01	4.1	11.62	49.1	11.42	11.35	-45	42,944	-0.10%
2020/08/31	71	11.56	6.1	11.51	11.55	65	41,831	0.16%
2020/08/28	27	11.11	2	11.15	11.05	25	40,636	0.06%
2020/08/27	10.1	10.91	8	11.09	10.80	2.1	40,058	0.01%
2020/08/26	5.2	10.98	10	11.20	11.00	-4.8	39,773	-0.01%
2020/08/25	21	10.97	5	11.12	11.20	16	38,973	0.04%
2020/08/24	20	10.65	10	10.70	10.45	10	37,894	0.03%
2020/08/21	6.1	10.81	34	10.90	10.75	-27.9	37,440	-0.07%
2020/08/20	37.2	10.20	37	10.40	10.90	0.2	36,676	0.00%
2020/08/19	175.1	10.66	11.2	10.99	10.60	164	35,257	0.47%	大買/鉅額交易
2020/08/18	27.1	11.23	18	11.39	11.50	9.1	33,791	0.03%
2020/08/17	42	11.12	66	11.33	11.55	-24	32,466	-0.07%
2020/08/14	27	10.58	34.8	10.56	10.95	-7.8	30,181	-0.03%
2020/08/13	15.1	10.06	10	10.09	9.96	5.1	28,324	0.02%
2020/08/12	55	9.93	23.1	9.75	10.20	31.9	27,604	0.12%
2020/08/11	80.3	9.73	11	9.91	9.51	69.3	26,490	0.26%
2020/08/10	30	9.72	32.6	9.99	10.10	-2.6	24,920	-0.01%
2020/08/07	4.1	9.09	0	0.00	9.20	4.1	23,826	0.02%
2020/08/06	0.1	9.00	10.2	9.10	9.00	-10.1	23,627	-0.04%
2020/08/05	15	9.12	0	0.00	9.12	15	23,550	0.06%
2020/08/04	13.4	8.99	1.1	9.13	9.15	12.3	23,772	0.05%
2020/08/03	32.3	9.17	2	9.15	9.11	30.3	24,090	0.13%
2020/07/31	4.3	8.98	2	8.88	9.04	2.3	23,979	0.01%
2020/07/30	11	9.00	15	9.12	9.13	-4	23,683	-0.02%
2020/07/29	12	8.62	10.4	8.61	8.80	1.6	23,017	0.01%
2020/07/28	9	8.04	6.2	8.03	8.00	2.7	22,728	0.01%
2020/07/27	0.4	8.35	16	8.47	8.40	-15.6	22,354	-0.07%
2020/07/24	11.3	8.85	0	0.00	8.68	11.3	22,042	0.05%
2020/07/23	6.4	8.96	3	8.96	8.90	3.4	21,762	0.02%
2020/07/22	4.1	9.12	0	0.00	9.07	4.1	21,607	0.02%
2020/07/21	16	9.22	0	0.00	9.10	16	21,425	0.07%
2020/07/20	5.4	8.79	23	8.76	8.84	-17.6	21,038	-0.08%
2020/07/17	32.4	9.22	28	9.08	9.01	4.4	20,618	0.02%
2020/07/16	21.1	9.89	33	9.87	9.66	-11.9	19,632	-0.06%
2020/07/15	22.3	10.05	59	10.08	9.84	-36.7	18,906	-0.19%
2020/07/14	49.4	9.76	52	9.91	10.05	-2.6	17,830	-0.01%
2020/07/13	49.5	9.43	36	9.43	9.32	13.5	16,549	0.08%
2020/07/10	73.2	9.45	44	9.37	9.74	29.2	15,672	0.19%
2020/07/09	10	8.88	6	8.88	8.88	4	12,720	0.03%
2020/07/08	22	7.85	9.1	7.85	8.08	12.9	12,021	0.11%
2020/07/07	25.1	7.45	17	7.45	7.35	8.1	11,217	0.07%
2020/07/06	27.1	7.41	4.6	7.37	7.39	22.5	10,917	0.21%
2020/07/03	13.7	7.34	10	7.38	7.38	3.7	10,686	0.03%
2020/07/02	9.4	7.21	15	7.26	7.54	-5.7	10,187	-0.06%
2020/07/01	3	6.75	23	6.83	6.87	-20	9,376	-0.21%
2020/06/30	17.2	6.40	33.3	6.43	6.54	-16.2	9,059	-0.18%
2020/06/29	0.2	6.35	0	0.00	6.39	0.2	8,943	0.00%
2020/06/22	0.1	6.30	3	6.35	6.31	-2.9	9,117	-0.03%
2020/06/19	22.3	6.54	1	6.64	6.42	21.3	9,086	0.23%
2020/06/16	0.2	6.10	0	0.00	6.15	0.2	8,958	0.00%
2020/06/15	0.1	6.07	0	0.00	6.10	0.1	9,137	0.00%
2020/06/12	3	6.08	3	6.14	6.17	0	9,149	0.00%
2020/06/11	0.1	6.30	4	6.43	6.35	-3.9	9,143	-0.04%
2020/06/10	0.2	6.31	2	6.36	6.37	-1.9	9,062	-0.02%
2020/06/09	0.1	6.22	35	6.31	6.27	-34.9	9,231	-0.38%
2020/06/08	36.2	6.27	0	0.00	6.28	36.2	9,352	0.39%
2020/06/05	0.1	6.12	0	0.00	6.25	0.1	9,324	0.00%
2020/06/04	0	6.19	0	0.00	6.20	0	9,436	0.00%
2020/06/03	0.1	6.23	0	0.00	6.26	0.1	9,525	0.00%
2020/06/02	0	0.00	1	6.35	6.34	-1	9,368	-0.01%
2020/06/01	1.3	6.02	0	0.00	6.03	1.3	9,118	0.01%
2020/05/29	1	6.07	0	0.00	5.99	1	9,122	0.01%
2020/05/27	0.2	6.03	2	6.05	6.05	-1.8	9,196	-0.02%
2020/05/26	0.3	6.02	1	6.15	6.06	-0.8	9,306	-0.01%
2020/05/22	0.2	6.00	0	0.00	6.01	0.2	9,303	0.00%
2020/05/21	0	0.00	8	6.19	6.17	-8	9,289	-0.09%
2020/05/20	0.2	5.95	0	0.00	6.03	0.2	9,182	0.00%
2020/05/19	2	5.97	0	0.00	6.00	2	9,210	0.02%
2020/05/18	0.2	5.93	10	6.00	5.93	-9.8	9,164	-0.11%
2020/05/15	3.5	5.97	2	6.01	5.95	1.5	9,153	0.02%
2020/05/14	2.2	6.33	0	0.00	6.04	2.2	9,119	0.02%
2020/05/13	1.2	5.94	21	6.34	6.26	-19.8	8,923	-0.22%
2020/05/12	7.1	5.83	2	5.90	5.92	5.1	8,665	0.06%
2020/05/11	2	5.98	0.1	5.92	5.92	1.9	8,542	0.02%
2020/05/08	2	6.12	20	6.08	6.13	-18	8,164	-0.22%
2020/05/06	0.2	5.08	0	0.00	5.08	0.2	7,526	0.00%
2020/05/04	5.4	5.14	0	0.00	5.10	5.4	7,527	0.07%
2020/04/29	0.1	5.09	0	0.00	5.11	0.1	7,484	0.00%
2020/04/28	25.2	5.13	1	5.11	5.09	24.2	7,512	0.32%
2020/04/24	0	0.00	0.6	4.91	4.91	-0.6	7,749	-0.01%
2020/04/22	3	4.92	40	4.92	4.95	-37	7,875	-0.47%
2020/04/20	0.1	5.21	0	0.00	5.23	0.1	7,965	0.00%
2020/04/17	2	5.30	10	5.34	5.22	-8	8,285	-0.10%
2020/04/15	0	0.00	14	5.30	5.31	-14	8,294	-0.17%
2020/04/14	2.1	5.11	0	0.00	5.14	2.1	8,343	0.03%
2020/04/13	0.5	5.05	0	0.00	5.05	0.5	8,388	0.01%
2020/04/10	2	5.10	0	0.00	5.12	2	8,443	0.02%
2020/04/09	13	5.30	0	0.00	5.17	13	8,576	0.15%
2020/04/01	0	0.00	80	4.64	4.82	-80	9,428	-0.85%
2020/03/30	1	4.78	0	0.00	4.85	1	9,393	0.01%
2020/03/27	2.1	5.14	0	0.00	5.04	2.1	9,365	0.02%
2020/03/26	0	0.00	3	5.06	5.14	-3	9,345	-0.03%
2020/03/25	1	4.65	11	4.76	4.77	-10	9,561	-0.10%
2020/03/23	4	4.30	1	4.26	4.26	3.1	9,760	0.03%
2020/03/20	0	0.00	6	4.65	4.51	-6	9,751	-0.06%
2020/03/19	20.1	4.43	0	0.00	4.33	20.1	9,667	0.21%
2020/03/18	12	4.86	0	0.00	4.80	12	9,493	0.13%
2020/03/16	106.3	5.39	0	0.00	5.01	106.3	9,307	1.14%	大買/鉅額交易
2020/03/13	9.7	5.27	19	5.26	5.34	-9.3	9,188	-0.10%
2020/03/12	4.1	5.86	0	0.00	5.82	4.1	8,893	0.05%
2020/03/11	14	6.40	2	6.44	6.37	12	8,735	0.14%
2020/03/09	0.1	6.45	7	6.60	6.46	-6.9	8,566	-0.08%
2020/03/06	4	6.83	0	0.00	6.83	4	8,446	0.05%
2020/03/04	0.2	6.86	6	6.82	6.87	-5.8	8,536	-0.07%
2020/03/03	0.7	6.91	0	0.00	6.91	0.7	8,797	0.01%
2020/03/02	0.3	6.81	2	6.90	6.81	-1.8	8,785	-0.02%
2020/02/27	3.1	6.90	0	0.00	6.99	3.1	8,683	0.04%
2020/02/26	0.2	7.11	0	0.00	7.11	0.2	8,540	0.00%
2020/02/25	0	0.00	10	7.12	7.15	-10	8,513	-0.12%
2020/02/24	0.2	7.20	0	0.00	7.20	0.2	8,484	0.00%
2020/02/21	0.3	7.31	0	0.00	7.31	0.3	8,435	0.00%
2020/02/20	0.1	7.41	11	7.40	7.44	-10.9	8,350	-0.13%
2020/02/18	0.1	7.37	0	0.00	7.37	0.1	8,277	0.00%
2020/02/14	0	0.00	1	7.35	7.32	-1	8,191	-0.01%
2020/02/13	0	0.00	4	7.40	7.35	-4	8,167	-0.05%
2020/02/12	1	7.30	0	0.00	7.29	1	8,160	0.01%
2020/02/11	6	7.25	0	0.00	7.32	6	8,162	0.07%
2020/02/10	4	7.28	18	7.40	7.38	-14	8,157	-0.17%
2020/02/07	2	7.19	0	0.00	7.14	2	8,001	0.02%
2020/02/06	9	7.28	18	7.28	7.29	-9	7,964	-0.11%
2020/02/05	0	0.00	12	7.17	7.23	-12	7,956	-0.15%
2020/02/04	10	7.22	0	0.00	7.18	10	7,931	0.13%
2020/02/03	11	7.08	0	0.00	7.07	11	7,923	0.14%
2020/01/31	0	0.00	4	7.29	7.32	-4	7,803	-0.05%
2020/01/30	3	7.17	0	0.00	7.16	3	7,748	0.04%
2020/01/20	1	7.84	1	7.84	7.83	0	7,508	0.00%
2020/01/17	3	7.84	0	0.00	7.84	3	7,389	0.04%
2020/01/16	6	7.91	0	0.00	7.89	6	7,305	0.08%
2020/01/13	8.8	7.83	8	7.85	7.84	0.8	6,991	0.01%
2020/01/10	0	0.00	3	7.53	7.54	-3	6,679	-0.04%
2020/01/07	0.1	7.40	0	0.00	7.39	0.1	6,649	0.00%
2020/01/06	0.3	7.50	0	0.00	7.44	0.3	6,583	0.00%
2020/01/03	10.3	7.62	6	7.62	7.50	4.3	6,507	0.07%
2020/01/02	5	7.73	6	7.69	7.70	-1	6,377	-0.02%
2019/12/31	17.6	7.59	0	0.00	7.66	17.6	6,164	0.29%
2019/12/30	4	7.90	12	7.86	7.93	-8	5,704	-0.14%
2019/12/26	0.2	7.35	2	7.38	7.39	-1.9	5,246	-0.04%
2019/12/24	0	0.00	6	7.39	7.35	-6	5,249	-0.11%
2019/12/23	1.2	7.37	13	7.44	7.36	-11.8	5,235	-0.23%
2019/12/20	9	7.77	1	7.64	7.53	8	5,169	0.15%
2019/12/19	2	7.45	2	7.45	7.45	0	4,809	0.00%
2019/12/17	12	7.17	0	0.00	7.14	12	4,623	0.26%
2019/12/16	17	7.13	0	0.00	7.15	17	4,636	0.37%
2019/12/12	0	0.00	12	7.15	7.16	-12	4,637	-0.26%
2019/12/11	12	7.19	0	0.00	7.19	12	4,724	0.25%
2019/12/10	6	7.18	0	0.00	7.18	6	4,810	0.12%
2019/12/09	32	7.07	12	7.06	7.09	20	4,800	0.42%
2019/12/06	12	7.12	6	7.11	7.05	6	4,824	0.12%
2019/12/04	6	7.15	6	7.19	7.17	0	4,935	0.00%
2019/12/03	12	7.19	12	7.18	7.19	0	4,972	0.00%
2019/12/02	24.1	7.11	18	7.08	7.01	6.1	4,946	0.12%
2019/11/28	2	7.09	0	0.00	7.20	2	4,844	0.04%
2019/11/27	2	7.60	0	0.00	7.67	2	4,583	0.04%
2019/11/22	12	7.75	0	0.00	7.70	12	4,548	0.26%
2019/11/20	0	0.00	5	7.74	7.66	-5	4,552	-0.11%
2019/11/14	0	0.00	5	7.67	7.66	-5	4,772	-0.10%
2019/11/13	0.1	7.77	0	0.00	7.80	0.1	4,783	0.00%
2019/11/11	2	7.90	0	0.00	7.85	2	4,969	0.04%
2019/11/06	0	0.00	2	8.13	8.11	-2	5,096	-0.04%
2019/11/05	0	0.00	1	8.18	8.16	-1	5,195	-0.02%
2019/11/04	0.3	8.11	0	0.00	8.16	0.3	5,290	0.01%
2019/10/24	0	0.00	2	8.35	8.38	-2	5,896	-0.03%
2019/09/25	0	0.00	10	8.40	8.41	-10	6,496	-0.15%
2019/09/20	0	0.00	2	8.37	8.34	-2	6,316	-0.03%
2019/09/19	2	8.53	0	0.00	8.31	2	6,305	0.03%
2019/09/18	0	0.00	4	8.58	8.51	-4	6,270	-0.06%
2019/09/17	0	0.00	6	8.57	8.55	-6	6,268	-0.10%
2019/09/16	3	8.63	0	0.00	8.62	3	6,292	0.05%
2019/09/05	1	8.20	0	0.00	8.16	1	6,260	0.02%
2019/09/02	9	8.05	0	0.00	8.14	9	6,460	0.14%
2019/08/30	5	8.00	0	0.00	8.01	5	6,540	0.08%
2019/08/23	1	8.09	0	0.00	8.06	1	6,593	0.02%
2019/08/20	16	8.25	5	8.28	8.25	11	6,769	0.16%
2019/08/15	1	7.60	0	0.00	7.60	1	6,947	0.01%
2019/08/14	1	7.84	6	8.05	7.85	-5	6,953	-0.07%
2019/08/12	12	8.21	6	8.26	8.25	6	7,258	0.08%
2019/08/07	1	8.03	0	0.00	8.02	1	8,044	0.01%
2019/08/05	2	8.46	0	0.00	8.44	2	7,997	0.03%
2019/07/31	16	8.98	0	0.00	9.02	16	8,235	0.19%
2019/07/30	11	9.18	0	0.00	9.04	11	8,452	0.13%
2019/07/29	0	0.00	8	9.24	9.31	-8	8,448	-0.09%
2019/07/25	4	8.63	0	0.00	8.64	4	8,295	0.05%
2019/07/23	1	8.65	0	0.00	8.63	1	8,500	0.01%
2019/07/22	9	8.78	0	0.00	8.61	9	8,522	0.11%
2019/07/19	0	0.00	8	8.79	8.76	-8	8,511	-0.09%
2019/07/18	0	0.00	6	8.87	8.81	-6	8,555	-0.07%
2019/07/17	18	9.01	0	0.00	8.95	18	8,601	0.21%
2019/07/16	14	8.95	24	9.03	9.01	-10	8,642	-0.12%
2019/07/15	13	8.72	5	8.76	8.75	8	8,667	0.09%
2019/07/12	4	8.87	11	8.93	8.82	-7	8,773	-0.08%
2019/07/11	7	9.18	10	9.09	9.08	-3	8,678	-0.03%
2019/07/10	19	9.26	0	0.00	9.21	19	8,825	0.22%
2019/07/09	2	9.13	0	0.00	9.14	2	9,076	0.02%
2019/07/08	5	9.39	0	0.00	9.28	5	9,176	0.05%
2019/07/05	1	9.70	0	0.00	9.70	1	9,446	0.01%
2019/07/04	7	9.77	0	0.00	9.76	7	9,734	0.07%
2019/07/03	2	9.85	0	0.00	9.75	2	10,024	0.02%
2019/06/28	0	0.00	2	9.79	9.77	-2	10,465	-0.02%
2019/06/27	3	9.73	0	0.00	9.96	3	10,685	0.03%
2019/06/25	11	9.76	0	0.00	9.71	11	10,997	0.10%
2019/06/24	0	0.00	1	9.79	9.78	-1	11,105	-0.01%
2019/06/21	2	9.83	6	9.91	9.92	-4	11,212	-0.04%
2019/06/20	2	9.90	0	0.00	9.91	2	11,244	0.02%
2019/06/19	2	9.87	3	9.94	9.88	-1	11,350	-0.01%
2019/06/18	2	9.81	0	0.00	9.80	2	11,482	0.02%
2019/06/14	5	10.17	1	10.15	10.10	4	11,665	0.03%
2019/06/12	0	0.00	5	10.14	10.25	-5	12,243	-0.04%
2019/06/11	3	10.05	10	10.02	10.15	-7	12,382	-0.06%
2019/06/10	4	9.75	0	0.00	9.72	4	12,456	0.03%
2019/06/06	1	9.80	0	0.00	9.67	1	12,860	0.01%
2019/06/04	0	0.00	10	9.36	9.29	-10	12,984	-0.08%
2019/06/03	1	9.40	0	0.00	9.39	1	13,191	0.01%
2019/05/30	1	9.34	0	0.00	9.55	1	13,473	0.01%
2019/05/27	7	9.22	0	0.00	9.20	7	13,680	0.05%
2019/05/23	7	9.63	1	9.63	9.57	6	13,712	0.04%
2019/05/21	8	10.20	11	10.20	10.25	-3	13,544	-0.02%
2019/05/20	1	10.20	7	10.36	10.15	-6	13,546	-0.04%
2019/05/17	21	10.56	27.8	10.47	10.40	-6.8	13,430	-0.05%
2019/05/16	48	11.15	3	11.20	11.00	45	13,088	0.34%
2019/05/15	18	11.27	19	11.18	11.50	-1	12,823	-0.01%
2019/05/09	0	0.00	40	10.97	10.75	-40	12,232	-0.33%
2019/05/08	1	10.85	11	10.93	10.90	-10	12,086	-0.08%
2019/05/07	5	10.80	19.4	10.79	10.95	-14.4	11,952	-0.12%
2019/05/06	10	10.05	0	0.00	10.05	10	11,708	0.09%
2019/05/03	0	0.00	10	10.35	10.40	-10	11,589	-0.09%
2019/05/02	8	10.58	1	10.60	10.60	7	11,544	0.06%
2019/04/30	2	10.45	0	0.00	10.50	2	11,547	0.02%
2019/04/26	3	10.95	1	10.90	10.90	2	11,404	0.02%
2019/04/24	7	11.01	0	0.00	10.90	7	11,821	0.06%
2019/04/22	0	0.00	10	10.90	10.90	-10	11,859	-0.08%
2019/04/19	7	10.86	1	10.85	10.90	6	11,813	0.05%
2019/04/18	0	0.00	1	10.65	10.65	-1	11,714	-0.01%
2019/04/17	2	11.00	0	0.00	10.90	2	11,528	0.02%
2019/04/16	5	11.00	0	0.00	10.95	5	11,434	0.04%
2019/04/15	2	10.90	11	10.97	11.20	-9	11,228	-0.08%
2019/04/12	3	10.73	6	10.70	10.75	-3	10,991	-0.03%
2019/04/11	3	10.95	82	11.03	10.95	-79	10,838	-0.73%
2019/04/10	0	0.00	43	10.50	10.65	-43	10,462	-0.41%
2019/04/08	0	0.00	10	10.02	10.15	-10	10,017	-0.10%
2019/04/03	0	0.00	1	9.84	9.86	-1	9,704	-0.01%
2019/04/02	3	9.87	8	9.79	9.82	-5	9,654	-0.05%
2019/04/01	5	9.91	6	9.91	9.78	-1	9,512	-0.01%
2019/03/29	0	0.00	8	9.50	10.00	-8	9,258	-0.09%
2019/03/28	9	9.57	7	9.47	9.56	2	9,124	0.02%
2019/03/27	0	0.00	13	9.36	9.39	-13	9,078	-0.14%
2019/03/22	3	9.07	1	9.10	9.07	2	8,826	0.02%
2019/03/21	18	9.09	0	0.00	9.04	18	8,770	0.21%
2019/03/20	1	9.22	0	0.00	9.24	1	8,636	0.01%
2019/03/19	3	9.40	0	0.00	9.29	3	8,566	0.04%
2019/03/18	9	9.71	0	0.00	9.52	9	8,363	0.11%
2019/03/15	0	0.00	3	9.98	9.81	-3	8,083	-0.04%
2019/03/14	10	9.65	24	9.53	9.64	-14	7,652	-0.18%
2019/03/13	0	0.00	5	9.59	9.68	-5	7,487	-0.07%
2019/03/12	13	9.63	17	9.52	9.53	-4	7,287	-0.05%
2019/03/08	0	0.00	1	8.95	8.93	-1	6,866	-0.01%
2019/03/07	1	9.04	0	0.00	9.00	1	6,811	0.01%
2019/03/04	1	8.76	2	8.87	8.76	-1	6,684	-0.01%
2019/02/27	0	0.00	2	8.70	8.75	-2	6,813	-0.03%
2019/02/26	6	8.66	14	8.65	8.70	-8	7,077	-0.11%
2019/02/25	0	0.00	2	8.46	8.48	-2	6,944	-0.03%
2019/02/20	4	8.43	1	8.44	8.33	3	7,083	0.04%
2019/02/15	1	8.16	5	8.05	8.04	-4	7,596	-0.05%
2019/02/14	9	8.20	0	0.00	8.23	9	7,616	0.12%
2019/02/12	5	8.07	0	0.00	8.10	5	7,562	0.07%
2019/01/29	4	8.20	0	0.00	8.24	4	8,052	0.05%
2019/01/22	4	8.24	0	0.00	8.30	4	8,746	0.05%
2019/01/21	12	8.47	1	8.48	8.40	11	8,969	0.12%
2019/01/18	1	8.57	2	8.73	8.57	-1	9,118	-0.01%
2019/01/17	1	8.66	10	8.76	8.62	-9	9,378	-0.10%
2019/01/16	11	8.82	11	8.67	8.82	0	9,302	0.00%
2019/01/15	0	0.00	8	8.25	8.22	-8	9,044	-0.09%
2019/01/14	2	8.21	3	8.19	8.30	-1	9,139	-0.01%
2019/01/09	2	8.20	0	0.00	8.10	2	9,225	0.02%
2019/01/07	0	0.00	1.4	7.95	7.89	-1.4	9,316	-0.01%
2019/01/04	1	7.74	0	0.00	7.81	1	9,446	0.01%
2019/01/03	0	0.00	1	7.87	7.88	-1	9,772	-0.01%
2019/01/02	1	7.95	0	0.00	7.84	1	9,825	0.01%
2018/12/27	3	7.62	0	0.00	7.71	3	9,960	0.03%
2018/12/25	0	0.00	0.4	7.25	7.25	-0.4	10,110	0.00%
2018/12/24	0	0.00	89	7.46	7.45	-89	10,430	-0.85%
2018/12/22	1	7.53	0	0.00	7.55	1	10,663	0.01%
2018/12/20	5	7.48	2	7.25	7.28	3	10,779	0.03%
2018/12/19	2	7.75	0	0.00	7.72	2	10,765	0.02%
2018/12/18	5	7.80	0	0.00	7.78	5	10,884	0.05%
2018/12/14	3	8.38	0	0.00	8.30	3	11,480	0.03%
2018/12/13	2	8.47	0	0.00	8.58	2	11,947	0.02%
2018/12/04	3	8.98	0	0.00	8.88	3	12,381	0.02%
2018/11/29	0	0.00	16	8.86	8.79	-16	12,528	-0.13%
2018/11/28	0	0.00	10	8.79	8.91	-10	12,586	-0.08%
2018/11/27	4	8.64	1	8.70	8.65	3	12,825	0.02%
2018/11/26	10	8.50	30	8.33	8.56	-20	13,225	-0.15%
2018/11/23	30	8.63	22	8.67	8.66	8	13,236	0.06%
2018/11/22	7	8.09	0	0.00	8.03	7	12,857	0.05%
2018/11/21	3	7.83	3	8.03	8.07	0	12,797	0.00%
2018/11/20	11	7.73	2	7.71	7.75	9	12,594	0.07%
2018/11/16	16	7.51	2	7.45	7.42	14	12,602	0.11%
2018/11/15	13	8.04	11	7.85	7.87	2	12,376	0.02%
2018/11/14	12	7.97	12	8.08	8.05	0	12,509	0.00%
2018/11/13	11	7.66	10	7.73	7.90	1	12,324	0.01%
2018/11/12	11	7.97	10	8.02	7.89	1	12,282	0.01%
2018/11/09	6	7.96	3	7.81	7.86	3	12,280	0.02%
2018/11/08	14	8.13	14	8.06	8.02	0	12,268	0.00%
2018/11/07	10	7.95	14	8.01	8.04	-4	12,213	-0.03%
2018/11/06	13	8.14	11	8.05	7.82	2	12,136	0.02%
2018/11/05	12	7.54	17	7.53	7.88	-5	11,863	-0.04%
2018/11/02	23	7.32	19	7.36	7.30	4	11,631	0.03%
2018/11/01	15	7.08	15	7.12	7.07	0	11,396	0.00%
2018/10/31	4	6.93	38.8	6.95	6.87	-34.8	11,320	-0.31%
2018/10/30	5	6.85	0	0.00	6.72	5	11,268	0.04%
2018/10/26	0	0.00	11	6.68	6.70	-11	11,005	-0.10%
2018/10/25	7	7.03	32	6.96	6.93	-25	10,861	-0.23%
2018/10/24	5	7.70	0	0.00	7.67	5	10,748	0.05%
2018/10/23	0	0.00	10	7.90	7.80	-10	10,742	-0.09%
2018/10/22	10	7.95	10	8.00	7.93	0	10,760	0.00%
2018/10/19	0	0.00	10	7.85	7.88	-10	10,949	-0.09%
2018/10/17	2	8.34	3	8.11	8.10	-1	10,949	-0.01%
2018/10/12	4	8.06	0.1	8.10	8.09	3.9	10,873	0.04%
2018/10/11	8	8.17	5	8.08	8.07	3	10,834	0.03%
2018/10/08	10	9.25	0	0.00	9.17	10	10,615	0.09%
2018/10/05	0	0.00	24	9.17	9.20	-24	10,621	-0.23%
2018/10/04	15	9.62	10	9.65	9.55	5	10,495	0.05%
2018/10/03	10	9.58	20	9.60	9.47	-10	10,606	-0.09%
2018/10/02	26	9.79	11	9.75	9.72	15	10,614	0.14%
2018/10/01	0	0.00	2	10.50	10.10	-2	10,406	-0.02%
2018/09/28	13	10.40	1	10.40	10.50	12	10,484	0.11%
2018/09/27	2	10.45	0	0.00	10.25	2	10,809	0.02%
2018/09/26	16	10.54	10	10.70	10.45	6	10,793	0.06%
2018/09/25	15	10.57	20	10.63	10.50	-5	10,799	-0.05%
2018/09/21	53	10.45	25	10.50	10.50	28	10,771	0.26%
2018/09/20	252	10.85	221	10.39	10.35	31	10,955	0.28%	大買/大賣/
2018/09/19	12	9.90	13.6	10.08	10.55	-1.6	10,733	-0.01%
2018/09/18	0	0.00	10	9.65	9.62	-10	10,399	-0.10%
2018/09/17	2.8	9.44	0	0.00	9.27	2.8	10,451	0.03%
2018/09/14	24.8	9.47	1	9.42	9.41	23.8	10,416	0.23%
2018/09/13	10	9.25	10	9.35	9.38	0	10,385	0.00%
2018/09/12	0	0.00	6	9.16	9.15	-6	10,454	-0.06%
2018/09/11	11	9.39	10	9.36	9.36	1	10,494	0.01%
2018/09/10	1	9.15	0	0.00	9.15	1	10,543	0.01%
2018/09/07	10	10.15	10	9.84	9.80	0	10,498	0.00%
2018/09/06	12	9.97	30	9.89	9.86	-18	10,348	-0.17%
2018/09/05	8	9.94	2	9.95	9.85	6	10,381	0.06%
2018/09/04	48	10.10	20	10.20	9.91	28	10,439	0.27%
2018/09/03	16	10.02	16	10.23	9.88	0	10,304	0.00%
2018/08/31	57	9.52	29	9.72	9.85	28	9,893	0.28%
2018/08/30	4	9.30	45	9.29	9.30	-41	9,459	-0.43%
2018/08/29	10	8.97	0	0.00	8.94	10	9,296	0.11%
2018/08/28	10	9.00	0	0.00	8.91	10	9,410	0.11%
2018/08/24	28	9.01	8	8.92	8.89	20	9,501	0.21%
2018/08/23	28	8.81	38	8.97	9.03	-10	9,472	-0.11%
2018/08/22	22	8.73	12	8.76	8.73	10	9,335	0.11%
2018/08/21	40	8.65	8	8.48	8.59	32	9,237	0.35%
2018/08/17	0	0.00	28	9.24	9.21	-28	8,935	-0.31%
2018/08/16	10	9.26	2	9.30	9.25	8	8,971	0.09%
2018/08/14	10	9.43	0	0.00	9.40	10	8,779	0.11%
2018/08/13	10	9.61	10	9.66	9.41	0	8,740	0.00%
2018/08/10	15	10.04	5	9.94	9.90	10	8,652	0.12%
2018/08/08	0	0.00	1	10.00	9.99	-1	8,637	-0.01%
2018/08/07	2	10.03	0	0.00	9.99	2	8,627	0.02%
2018/08/06	2	10.00	0	0.00	10.10	2	8,640	0.02%
2018/08/03	10	10.05	12	9.92	9.90	-2	8,591	-0.02%
2018/08/02	10	9.99	10	9.92	9.89	0	8,561	0.00%
2018/08/01	10	10.05	13	10.09	10.15	-3	8,514	-0.04%
2018/07/31	15	9.99	14	10.03	10.05	1	8,460	0.01%
2018/07/30	15	10.00	17	9.86	9.84	-2	8,265	-0.02%
2018/07/27	10	9.85	11	9.90	9.94	-1	8,189	-0.01%
2018/07/26	18	9.75	15	9.76	9.93	3	8,188	0.04%
2018/07/24	10	9.43	24	9.45	9.60	-14	7,854	-0.18%
2018/07/17	1	9.75	0	0.00	9.75	1	7,524	0.01%
2018/07/16	15	9.97	30	10.01	9.91	-15	7,490	-0.20%
2018/07/13	11	9.97	10	9.77	9.78	1	7,545	0.01%
2018/07/11	55	9.98	55	9.78	9.77	0	7,377	0.00%
2018/07/10	19	9.97	10	9.79	9.80	9	7,161	0.13%
2018/07/09	0	0.00	1	9.79	9.73	-1	7,024	-0.01%
2018/07/06	20	9.89	10	9.96	10.05	10	6,953	0.14%
2018/07/05	10	9.62	10	9.68	10.10	0	6,635	0.00%
2018/07/03	1	9.43	0	0.00	9.25	1	6,154	0.02%
2018/07/02	0	0.00	16	9.86	9.51	-16	6,049	-0.26%
2018/06/29	33	10.14	18	10.14	10.10	15	5,919	0.25%
2018/06/28	17	9.38	12	9.48	10.05	5	5,578	0.09%
2018/06/27	2	9.64	1	9.55	9.17	1	5,241	0.02%
2018/06/26	4	9.67	3	9.65	9.63	1	5,075	0.02%
2018/06/21	8	10.68	5	10.45	10.30	3	4,773	0.06%
2018/06/20	25	10.35	10	10.50	10.35	15	4,649	0.32%
2018/06/19	10	10.55	10	10.50	10.45	0	4,689	0.00%
2018/06/15	2	11.20	0	0.00	10.90	2	4,558	0.04%
2018/06/14	2	11.18	0	0.00	11.05	2	4,454	0.04%
2018/06/13	10	11.10	10	11.20	11.20	0	4,423	0.00%
2018/06/12	5	11.25	5	11.10	11.05	0	4,287	0.00%
2018/06/07	5	11.30	5	11.25	11.25	0	4,124	0.00%
2018/06/06	10	11.25	10	11.35	11.35	0	4,059	0.00%
2018/06/05	5	11.20	5	11.15	11.15	0	3,980	0.00%
2018/06/04	5	11.85	5	12.00	11.60	0	3,868	0.00%
2018/05/24	0	0.00	10	11.80	11.75	-10	3,569	-0.28%
2018/05/23	0	0.00	80	11.65	11.50	-80	3,513	-2.28%
2018/05/22	0	0.00	30	11.65	11.60	-30	3,665	-0.82%
2018/05/18	0	0.00	2	11.50	11.55	-2	3,762	-0.05%
2018/05/17	3	11.63	5	11.70	11.60	-2	3,786	-0.05%
2018/05/16	20	11.60	1	11.70	11.60	19	3,781	0.50%
2018/05/15	5	12.15	5	12.00	11.90	0	3,707	0.00%
2018/05/14	5	12.20	105	12.11	12.15	-100	3,778	-2.65%	大賣/
2018/05/11	0	0.00	5	12.15	12.10	-5	3,737	-0.13%
2018/05/10	15	12.17	7	12.15	12.10	8	3,695	0.22%
2018/05/09	6	12.13	5	12.10	12.10	1	3,658	0.03%
2018/05/08	7	12.39	5	12.30	12.30	2	3,613	0.06%
2018/05/03	5	12.45	5	12.55	12.50	0	3,592	0.00%
2018/05/02	5	12.20	5	12.35	12.35	0	3,518	0.00%
2018/04/30	5	12.20	5	12.30	12.35	0	3,481	0.00%
2018/04/27	10	12.00	0	0.00	12.10	10	3,566	0.28%
2018/04/26	0	0.00	5	12.25	12.00	-5	3,583	-0.14%
2018/04/25	8	12.33	5	12.40	12.35	3	3,550	0.08%
2018/04/24	106	12.42	0	0.00	12.35	106	3,541	2.99%	大買/鉅額交易
2018/04/23	5	12.95	0	0.00	12.65	5	3,503	0.14%
2018/04/20	20	13.10	20	12.95	12.95	0	3,448	0.00%
2018/04/19	35	13.31	27	13.33	13.10	8	3,508	0.23%
2018/04/03	0	0.00	4	12.65	12.75	-4	3,329	-0.12%
2018/03/29	5	12.95	5	12.90	12.95	0	3,345	0.00%
2018/03/28	5	12.85	0	0.00	12.70	5	3,330	0.15%
2018/03/21	0	0.00	12	13.45	13.55	-12	3,571	-0.34%
2018/03/19	2	13.75	0	0.00	13.65	2	3,554	0.06%
2018/03/16	0	0.00	3	13.60	13.50	-3	3,593	-0.08%
2018/03/15	1	13.70	0	0.00	13.70	1	3,596	0.03%
2018/03/14	0	0.00	3.1	13.65	13.70	-3.1	3,618	-0.08%
2018/03/13	13	13.59	0	0.00	13.55	13	3,619	0.36%
2018/02/27	0	0.00	17	13.50	13.70	-17	3,905	-0.44%
2018/02/22	3	13.80	2	13.95	13.65	1	3,895	0.03%
2018/02/21	2	13.15	2	13.60	13.60	0	3,765	0.00%
2018/02/06	3	12.50	1	12.50	12.55	2	3,803	0.05%
2018/01/29	2	13.85	0	0.00	13.85	2	4,050	0.05%
2018/01/24	0	0.00	10	14.15	14.20	-10	4,165	-0.24%
2018/01/23	0	0.00	1	14.35	14.20	-1	4,245	-0.02%
2018/01/22	1	14.15	0	0.00	14.20	1	4,255	0.02%
2018/01/18	0	0.00	25	14.15	14.15	-25	4,562	-0.55%
2018/01/03	5	14.15	5	14.05	13.95	0	7,809	0.00%
2018/01/02	5	14.05	5	14.15	13.95	0	7,960	0.00%