聯合再生 (3576)-華南永昌-朴子券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	11.43	34.1	11.44	11.40	-32.1	7,752	-0.41%
2024/05/09	4	11.60	6	11.50	11.40	-2	7,597	-0.03%
2024/05/08	0	0.00	1	11.45	11.50	-1	7,582	-0.01%
2024/05/06	7	11.71	5	11.75	11.75	2	7,544	0.03%
2024/05/03	0	11.85	13	11.90	11.75	-13	7,511	-0.17%
2024/05/02	1	11.90	4	11.96	11.95	-3	7,452	-0.04%
2024/04/30	3	12.12	0	0.00	12.10	3	7,437	0.04%
2024/04/29	2.1	12.13	0	0.00	12.25	2.1	7,445	0.03%
2024/04/26	13	12.03	5	11.99	12.00	8	7,426	0.11%
2024/04/25	7	12.25	4	12.15	12.05	3	7,662	0.04%
2024/04/24	1	12.25	10	12.21	12.05	-9	7,698	-0.12%
2024/04/23	13	12.12	7	12.10	12.15	6	7,667	0.08%
2024/04/22	7.2	12.34	10	12.61	12.20	-2.8	7,631	-0.04%
2024/04/19	17.1	12.15	9	12.20	12.00	8.1	7,542	0.11%
2024/04/18	12	12.41	2	12.10	12.25	10	6,833	0.15%
2024/04/17	4	12.04	4	12.00	11.95	0	6,668	0.00%
2024/04/16	3	11.62	2	11.65	11.80	1	6,582	0.02%
2024/04/15	4	11.90	3	12.00	11.90	1	6,527	0.02%
2024/04/12	8	11.98	4	11.88	11.85	4	6,419	0.06%
2024/04/11	12	12.35	5	12.19	12.15	7	6,314	0.11%
2024/04/10	17.3	12.03	33.1	12.16	12.50	-15.8	5,971	-0.27%
2024/04/03	3	11.25	0	0.00	11.25	3	5,460	0.05%
2024/04/01	0	11.50	1	11.50	11.55	-1	5,505	-0.02%
2024/03/29	6	11.77	40	11.65	11.55	-34	5,513	-0.62%
2024/03/28	42	11.35	0	0.00	11.40	42	5,385	0.78%
2024/03/26	6	11.56	0	0.00	11.30	6	5,274	0.11%
2024/03/25	5	11.62	0	0.00	11.55	5	5,276	0.09%
2024/03/22	0.1	11.50	0	0.00	11.50	0.1	5,269	0.00%
2024/03/21	21.5	11.47	12	11.53	11.45	9.5	5,203	0.18%
2024/03/20	12.2	11.08	14	10.98	10.95	-1.8	5,035	-0.04%
2024/03/19	0.1	11.35	17	11.36	11.25	-16.9	4,959	-0.34%
2024/03/18	0.2	11.45	6	11.50	11.50	-5.8	4,899	-0.12%
2024/03/15	2	11.33	1	11.80	11.65	1	4,880	0.02%
2024/03/14	11	11.76	6	11.70	11.80	5	4,672	0.11%
2024/03/13	56.1	11.99	10	11.95	11.80	46.1	4,622	1.00%
2024/03/12	10	12.10	0	0.00	12.10	10	4,585	0.22%
2024/03/11	1	12.35	4	12.25	12.30	-3	4,592	-0.07%
2024/03/08	34	11.89	8	11.74	11.90	26	4,587	0.57%
2024/03/07	2.1	11.81	0	0.00	11.80	2.1	4,495	0.05%
2024/03/06	0	0.00	4	12.10	12.10	-4	4,423	-0.09%
2024/03/04	5	12.22	0	0.00	12.15	5	4,335	0.12%
2024/02/29	22	12.40	0	0.00	12.40	22	4,294	0.51%
2024/02/27	4.2	12.06	2	12.10	12.05	2.2	4,267	0.05%
2024/02/26	10	12.40	2	12.45	12.35	8	4,208	0.19%
2024/02/23	1	12.25	2	12.45	12.25	-1	4,164	-0.02%
2024/02/22	0.1	12.65	4	12.60	12.50	-3.9	4,123	-0.09%
2024/02/20	4	12.85	0	0.00	12.75	4	4,135	0.10%
2024/02/19	20	13.01	10	13.00	12.95	10	4,117	0.24%
2024/02/16	0	0.00	2	13.05	13.05	-2	4,153	-0.05%
2024/02/15	7	12.43	2	12.55	12.60	5	4,117	0.12%
2024/02/05	6.1	12.97	11	12.85	12.85	-4.9	4,082	-0.12%
2024/02/02	0	0.00	1	12.90	12.85	-1	4,070	-0.02%
2024/02/01	0.7	13.15	6	13.03	13.10	-5.3	4,055	-0.13%
2024/01/31	0	0.00	2	13.05	12.95	-2	4,117	-0.05%
2024/01/30	0	0.00	2	13.15	12.95	-2	4,121	-0.05%
2024/01/29	3	13.10	0	0.00	13.10	3	4,164	0.07%
2024/01/25	5	13.30	0	0.00	13.20	5	4,229	0.12%
2024/01/24	0	0.00	2	13.45	13.40	-2	4,297	-0.05%
2024/01/23	0	0.00	9	13.29	13.25	-9	4,765	-0.19%
2024/01/22	3.2	13.09	3	13.23	13.20	0.2	5,090	0.00%
2024/01/19	8.2	13.16	0	13.23	13.00	8.2	5,035	0.16%
2024/01/18	12.1	13.33	0	0.00	13.25	12.1	4,714	0.26%
2024/01/17	4	13.60	1	13.65	13.45	3	4,660	0.06%
2024/01/16	0	13.95	2	14.10	13.85	-2	4,581	-0.04%
2024/01/15	1	14.40	10	14.49	14.40	-9	4,520	-0.20%
2024/01/12	1.2	13.72	0	0.00	13.60	1.2	4,397	0.03%
2024/01/10	1	13.75	0	0.00	13.75	1	4,422	0.02%
2024/01/09	11	13.95	4	13.85	13.85	7	4,479	0.16%
2024/01/08	7	14.20	0	0.00	14.10	7	4,527	0.15%
2024/01/05	2	14.20	0	0.00	14.20	2	4,543	0.04%
2024/01/04	9	14.25	0	0.00	14.25	9	4,527	0.20%
2024/01/03	0.1	14.45	4	14.45	14.35	-3.9	4,560	-0.09%
2024/01/02	0.1	14.75	0	0.00	14.65	0.1	4,540	0.00%
2023/12/29	1	14.70	1	14.75	14.70	0	4,607	0.00%
2023/12/28	1.1	14.60	0	0.00	14.75	1.1	4,615	0.02%
2023/12/27	2	14.25	1	14.40	14.65	1	4,592	0.02%
2023/12/26	9	14.24	3	14.25	14.25	6	4,562	0.13%
2023/12/25	3.2	14.25	0	14.25	14.15	3.2	4,559	0.07%
2023/12/22	1	14.30	0	0.00	14.30	1	4,545	0.02%
2023/12/21	0.1	14.50	0	0.00	14.50	0.1	4,537	0.00%
2023/12/20	7	14.58	0	0.00	14.60	7	4,546	0.15%
2023/12/19	1	14.35	3	14.50	14.30	-2	4,499	-0.04%
2023/12/15	1	14.80	0	0.00	14.70	1	4,513	0.02%
2023/12/14	16	14.84	6	15.03	14.65	10	4,431	0.23%
2023/12/13	0	14.50	4	14.40	14.40	-4	4,317	-0.09%
2023/12/12	4	14.52	0	0.00	14.45	4	4,348	0.09%
2023/12/11	12	14.62	3	14.60	14.55	9	4,335	0.21%
2023/12/08	1	14.80	10	14.80	14.80	-9	4,334	-0.21%
2023/12/07	0	15.10	0	0.00	14.85	0	4,352	0.00%
2023/12/06	0	0.00	8	15.14	15.20	-8	4,387	-0.18%
2023/12/05	0	0.00	7	14.91	15.20	-7	4,337	-0.16%
2023/12/04	2	14.65	1	14.70	14.75	1	4,242	0.02%
2023/12/01	1	14.90	0	0.00	14.85	1	4,213	0.02%
2023/11/30	0	14.80	0	0.00	14.80	0	4,209	0.00%
2023/11/28	1	14.70	0	0.00	14.60	1	4,219	0.02%
2023/11/27	1	15.00	0	0.00	14.85	1	4,221	0.02%
2023/11/24	0	0.00	1	15.00	15.05	-1	4,219	-0.02%
2023/11/22	3	14.72	0	0.00	14.70	3	4,209	0.07%
2023/11/21	1	14.50	22	14.60	14.80	-21	4,215	-0.50%
2023/11/20	33	14.72	2	14.85	14.70	31	4,182	0.74%
2023/11/17	1	14.20	0	0.00	14.30	1	4,071	0.02%
2023/11/16	0	0.00	3	14.20	14.30	-3	4,116	-0.07%
2023/11/15	3	13.98	1	14.00	14.30	2	4,113	0.05%
2023/11/14	2	13.78	0	0.00	13.80	2	4,048	0.05%
2023/11/13	5	13.86	0	13.90	13.80	5	4,063	0.12%
2023/11/10	9	14.33	0.1	14.40	14.10	8.9	4,086	0.22%
2023/11/09	6	14.55	1	14.65	14.55	5	4,069	0.12%
2023/11/08	1	14.60	10.1	14.65	14.90	-9.1	4,143	-0.22%
2023/11/02	0	0.00	2	14.65	14.65	-2	4,191	-0.05%
2023/11/01	0.2	14.72	1.1	14.66	14.70	-1	4,296	-0.02%
2023/10/31	18.1	15.73	11	15.35	14.90	7.1	4,304	0.16%
2023/10/30	11	15.15	15.1	15.24	15.40	-4.1	3,904	-0.10%
2023/10/27	0	0.00	1	14.05	14.00	-1	3,577	-0.03%
2023/10/26	0.1	14.01	2	14.00	13.95	-1.9	3,627	-0.05%
2023/10/25	3	14.20	0	0.00	14.15	3	3,651	0.08%
2023/10/24	1	13.80	1	13.95	13.95	0	3,686	0.00%
2023/10/23	1	13.65	1	13.80	13.85	0	3,726	0.00%
2023/10/20	2	13.75	0	0.00	13.80	2	3,726	0.05%
2023/10/19	0	0.00	4	14.05	14.10	-4	3,736	-0.11%
2023/10/18	3	13.78	2.2	13.78	14.10	0.8	3,926	0.02%
2023/10/17	4.3	13.87	0	0.00	13.75	4.3	3,902	0.11%
2023/10/16	2	13.86	6	14.05	14.00	-4	3,925	-0.10%
2023/10/13	0.1	14.31	1	14.30	14.10	-0.9	3,909	-0.02%
2023/10/12	2	14.35	0	0.00	14.35	2	3,974	0.05%
2023/10/11	1	14.50	0.1	14.45	14.40	0.9	4,101	0.02%
2023/10/06	0.1	14.61	1	14.60	14.55	-0.9	4,147	-0.02%
2023/10/05	2.1	14.70	0	0.00	14.65	2.1	4,189	0.05%
2023/10/04	3.2	14.36	0.1	14.50	14.25	3.1	4,177	0.07%
2023/10/03	1	14.70	0	0.00	14.60	1	4,336	0.02%
2023/10/02	0.1	14.95	0	0.00	14.85	0.1	4,401	0.00%
2023/09/27	1	14.50	0	0.00	14.60	1	4,512	0.02%
2023/09/26	1	14.65	0	0.00	14.60	1	4,555	0.02%
2023/09/25	0	14.95	0	0.00	14.85	0	4,579	0.00%
2023/09/22	0	14.79	0	0.00	14.65	0	4,646	0.00%
2023/09/21	0.2	14.80	10	14.63	14.60	-9.8	4,658	-0.21%
2023/09/20	1.2	14.97	0	15.08	14.80	1.2	4,742	0.03%
2023/09/18	0.1	15.35	2	15.30	15.30	-1.9	4,790	-0.04%
2023/09/15	0	15.54	1	15.45	15.30	-1	4,822	-0.02%
2023/09/14	6.2	15.30	1	15.40	15.35	5.2	4,946	0.11%
2023/09/13	5.1	15.25	4	15.24	15.25	1.1	5,030	0.02%
2023/09/12	10.1	15.30	4	15.30	15.20	6.1	5,225	0.12%
2023/09/11	3.5	15.41	0	0.00	15.30	3.5	5,420	0.06%
2023/09/08	7.1	15.74	0	0.00	15.70	7.1	5,451	0.13%
2023/09/07	1.1	15.85	0	0.00	15.85	1.1	5,672	0.02%
2023/09/06	4	16.10	0	0.00	15.95	4	5,977	0.07%
2023/09/05	2.5	16.16	2	16.15	16.15	0.5	6,021	0.01%
2023/09/04	0.1	16.13	0.1	16.10	16.15	0	6,062	0.00%
2023/09/01	5	16.20	2	16.20	16.20	3	6,088	0.05%
2023/08/31	0	0.00	2	16.30	16.45	-2	6,112	-0.03%
2023/08/30	1	16.10	0	16.25	16.25	1	6,144	0.02%
2023/08/29	5.1	15.90	0	0.00	16.05	5.1	6,195	0.08%
2023/08/28	1.8	15.81	0	0.00	15.75	1.8	6,180	0.03%
2023/08/25	3.2	15.83	2	15.90	15.80	1.2	6,211	0.02%
2023/08/24	12.2	15.98	0	0.00	15.80	12.2	6,275	0.19%
2023/08/23	2	15.90	0	0.00	15.85	2	6,355	0.03%
2023/08/22	5	16.00	0	0.00	15.90	5	6,395	0.08%
2023/08/21	8	16.31	3	16.35	16.30	5	6,385	0.08%
2023/08/18	5	16.24	0	0.00	16.20	5	6,415	0.08%
2023/08/17	13.1	16.10	3	16.13	16.20	10.1	6,474	0.16%
2023/08/16	0.1	16.11	5	16.09	16.10	-4.9	6,485	-0.08%
2023/08/15	0	0.00	1	16.35	16.30	-1	6,500	-0.02%
2023/08/14	6	16.21	0.1	16.55	16.10	5.9	6,590	0.09%
2023/08/11	1.1	16.75	7	16.70	16.60	-5.9	6,549	-0.09%
2023/08/10	3	16.60	4	16.70	16.55	-1	6,538	-0.02%
2023/08/09	1.1	16.87	2	17.00	17.00	-0.9	6,558	-0.01%
2023/08/08	4	17.14	0	0.00	17.00	4	6,657	0.06%
2023/08/07	5.5	16.97	3	16.90	17.20	2.4	6,687	0.04%
2023/08/04	2.4	17.41	69	17.50	17.30	-66.6	6,604	-1.01%
2023/08/02	3.1	17.57	0	0.00	17.60	3.1	6,725	0.05%
2023/08/01	4	17.79	0	0.00	17.75	4	6,678	0.06%
2023/07/31	6	17.86	0	0.00	17.80	6	6,789	0.09%
2023/07/28	2.3	17.96	0	0.00	17.90	2.3	6,790	0.03%
2023/07/27	18.2	18.00	0	0.00	18.00	18.2	6,788	0.27%
2023/07/26	0	18.05	0	0.00	17.95	0	6,820	0.00%
2023/07/25	2	18.15	5	18.15	18.05	-3	6,812	-0.04%
2023/07/24	10.1	18.05	3	18.20	18.10	7.1	6,828	0.10%
2023/07/21	1	18.10	6.8	18.21	18.60	-5.8	6,811	-0.09%
2023/07/20	0	18.18	0	0.00	18.15	0	6,725	0.00%
2023/07/19	2	18.30	1	18.35	18.05	1	6,766	0.01%
2023/07/18	1.1	18.79	3	18.55	18.55	-1.9	7,129	-0.03%
2023/07/17	1	18.50	6	18.15	18.55	-5	7,515	-0.07%
2023/07/14	10	17.95	0	17.80	17.95	10	8,323	0.12%
2023/07/13	3.2	18.22	11	18.15	18.00	-7.8	8,462	-0.09%
2023/07/12	51	18.25	0	0.00	18.25	51	8,462	0.60%
2023/07/11	2.1	18.25	0	0.00	18.25	2.1	8,552	0.02%
2023/07/10	11.1	18.21	0	0.00	18.25	11.1	9,092	0.12%
2023/07/07	11.3	18.85	2	18.85	18.90	9.3	9,047	0.10%
2023/07/06	60	19.00	4	19.23	19.00	56	9,020	0.62%
2023/07/03	4	19.53	1	19.50	19.45	3	8,963	0.03%
2023/06/30	0	19.60	2	19.55	19.60	-2	8,956	-0.02%
2023/06/29	0	19.40	4	19.30	19.30	-4	8,985	-0.04%
2023/06/28	0.1	19.42	0.1	19.25	19.25	0	8,986	0.00%
2023/06/27	0.1	19.38	1	19.40	19.30	-0.9	8,911	-0.01%
2023/06/26	2.1	19.20	0	0.00	19.20	2.1	9,037	0.02%
2023/06/20	3.2	19.26	0	0.00	19.30	3.2	9,105	0.03%
2023/06/19	5.1	19.20	5	19.35	19.15	0.1	9,048	0.00%
2023/06/16	10.3	19.20	1.1	19.25	19.55	9.3	9,125	0.10%
2023/06/15	21.1	18.85	28.1	18.89	18.80	-6.9	9,265	-0.07%
2023/06/14	14.2	19.13	1	19.15	19.05	13.2	9,371	0.14%
2023/06/13	14.3	19.14	9	19.12	19.10	5.3	9,407	0.06%
2023/06/12	6.4	19.39	88	19.41	19.40	-81.6	9,322	-0.88%
2023/06/09	0	0.00	2	20.15	20.25	-2	9,136	-0.02%
2023/06/07	2	20.20	1	20.25	20.25	1	9,243	0.01%
2023/06/06	3	20.30	0	0.00	20.20	3	9,301	0.03%
2023/06/05	0	20.25	0	0.00	20.20	0	9,322	0.00%
2023/06/02	3.9	20.09	1	20.10	20.10	2.9	9,353	0.03%
2023/06/01	10	20.10	12	20.13	20.05	-2	9,371	-0.02%
2023/05/30	2	20.10	0	0.00	20.05	2	9,329	0.02%
2023/05/26	6	20.00	1	20.05	20.00	5	9,235	0.05%
2023/05/25	0	20.29	0.9	20.30	20.10	-0.9	9,229	-0.01%
2023/05/24	0	20.37	10	20.42	20.40	-10	9,229	-0.11%
2023/05/23	0	20.25	0	0.00	20.30	0	9,225	0.00%
2023/05/22	0	20.15	0	0.00	20.00	0	9,203	0.00%
2023/05/19	0.1	20.05	3	20.05	20.00	-2.9	9,195	-0.03%
2023/05/18	0	0.00	0	20.20	20.05	0	9,159	0.00%
2023/05/16	0	0.00	1.6	20.30	20.30	-1.6	9,031	-0.02%
2023/05/15	11.1	20.28	2	20.15	20.20	9.1	9,009	0.10%
2023/05/12	28	19.89	0	0.00	20.00	28	8,930	0.31%
2023/05/11	4	20.14	0	0.00	20.15	4	8,805	0.05%
2023/05/10	0	20.35	0.2	20.35	20.35	-0.2	8,752	0.00%
2023/05/09	16	20.33	0	0.00	20.35	16	8,722	0.18%
2023/05/08	2	20.78	0	0.00	20.60	2	8,575	0.02%
2023/05/05	0	20.85	0	0.00	20.75	0	8,627	0.00%
2023/05/04	1	20.85	1	21.00	21.05	0	8,565	0.00%
2023/05/03	0.1	20.93	0	0.00	20.75	0.1	8,616	0.00%
2023/05/02	0.1	20.90	0	0.00	20.90	0.1	8,716	0.00%
2023/04/28	3.1	20.65	0	0.00	20.75	3.1	8,716	0.04%
2023/04/27	0	0.00	1	20.60	20.50	-1	8,757	-0.01%
2023/04/26	20	20.55	0	20.70	20.70	20	8,742	0.23%
2023/04/25	20	20.59	0	0.00	20.55	20	8,729	0.23%
2023/04/24	43	20.88	0	0.00	20.85	43	8,652	0.50%
2023/04/21	4	21.11	3	21.03	20.90	1	8,590	0.01%
2023/04/20	10	22.17	7	21.99	21.45	3	8,196	0.04%
2023/04/19	17	22.54	33	22.08	22.35	-16	7,784	-0.21%
2023/04/18	16	21.67	1	21.60	21.35	15	6,902	0.22%
2023/04/17	7	21.20	0.6	21.25	21.15	6.4	6,677	0.10%
2023/04/14	4	21.36	0	0.00	21.25	4	6,681	0.06%
2023/04/13	13	21.61	23	21.48	21.55	-10	6,602	-0.15%
2023/04/12	2	21.10	2	21.13	21.15	0	6,043	0.00%
2023/04/10	10	20.95	0	0.00	20.90	10	6,042	0.17%
2023/04/07	10	21.05	0	0.00	21.05	10	6,071	0.16%
2023/04/06	1	20.85	0	0.00	20.95	1	6,067	0.02%
2023/03/30	0	0.00	5	21.07	21.05	-5	6,096	-0.08%
2023/03/29	0	0.00	5	20.85	20.85	-5	6,035	-0.08%
2023/03/27	22	21.38	0	0.00	21.10	22	6,130	0.36%
2023/03/24	4	20.88	3	21.00	20.90	1	6,188	0.02%
2023/03/23	15	21.05	21	20.95	20.90	-6	6,171	-0.10%
2023/03/22	1	21.05	7.6	21.10	21.05	-6.6	6,162	-0.11%
2023/03/21	13	21.28	6	21.29	21.25	7	6,225	0.11%
2023/03/20	15	21.46	6	21.35	21.35	9	6,484	0.14%
2023/03/16	0	0.00	1	20.35	20.35	-1	6,928	-0.01%
2023/03/15	11	20.90	3	20.88	20.80	8	6,889	0.12%
2023/03/14	5	20.64	2	20.83	20.60	3	6,847	0.04%
2023/03/13	0	20.60	2	20.50	20.65	-2	6,818	-0.03%
2023/03/10	1.9	20.47	8	20.51	20.40	-6.1	6,876	-0.09%
2023/03/09	4	20.86	0	0.00	20.80	4	6,817	0.06%
2023/03/08	0.2	21.10	0	0.00	21.20	0.2	6,806	0.00%
2023/03/07	2	21.15	0	0.00	21.10	2	6,792	0.03%
2023/03/06	5	21.05	0	0.00	21.05	5	6,765	0.07%
2023/03/03	2	20.75	0	0.00	20.70	2	6,739	0.03%
2023/03/01	0.1	20.74	0	0.00	20.60	0.1	6,762	0.00%
2023/02/24	1.1	20.80	1	20.75	20.75	0.1	6,775	0.00%
2023/02/23	0	0.00	2.3	20.94	20.85	-2.3	6,752	-0.03%
2023/02/22	2	21.00	2	20.90	20.95	0	6,783	0.00%
2023/02/21	18	21.19	17	21.15	21.10	1	6,789	0.02%
2023/02/20	12	21.02	12	21.14	21.10	0	6,929	0.00%
2023/02/17	25	21.11	29.7	21.01	21.00	-4.7	7,000	-0.07%
2023/02/16	0	0.00	10	21.00	20.95	-10	7,008	-0.14%
2023/02/15	0	0.00	2	20.95	20.80	-2	7,056	-0.03%
2023/02/14	10.1	20.95	11	20.86	20.85	-0.9	7,045	-0.01%
2023/02/13	0	0.00	6	20.81	20.90	-6	7,067	-0.08%
2023/02/09	10	20.90	11	20.86	20.85	-1	7,086	-0.01%
2023/02/08	35	21.00	38	20.85	20.85	-3	7,167	-0.04%
2023/02/07	35	21.03	35	21.02	21.00	0	7,134	0.00%
2023/02/06	22	21.15	20	21.10	21.10	2	7,125	0.03%
2023/02/03	2	21.20	2	21.20	21.30	0	7,094	0.00%
2023/02/02	46.1	21.26	45	21.17	21.15	1.1	7,003	0.02%
2023/02/01	56	21.18	57	21.05	21.05	-1	6,969	-0.01%
2023/01/31	21	21.04	30	21.10	21.10	-9	6,889	-0.13%
2023/01/30	28	20.74	20	20.80	20.80	8	6,790	0.12%
2023/01/17	2	20.50	3	20.48	20.65	-1	6,786	-0.01%
2023/01/16	0	0.00	1	20.35	20.25	-1	6,882	-0.01%
2023/01/13	38	20.39	33	20.25	20.25	5	7,182	0.07%
2023/01/12	35	20.61	36	20.42	20.40	-1	7,349	-0.01%
2023/01/11	30	20.58	30	20.60	20.60	0	7,478	0.00%
2023/01/10	38	20.73	38	20.58	20.55	0	7,547	0.00%
2023/01/09	24	20.63	24	20.60	20.60	0	7,588	0.00%
2023/01/06	31	20.55	30	20.47	20.45	1	7,585	0.01%
2023/01/05	33	20.70	34	20.51	20.50	-1	7,693	-0.01%
2023/01/04	38.1	20.72	36	20.82	20.75	2.1	7,721	0.03%
2023/01/03	1	20.60	0	0.00	20.60	1	7,688	0.01%
2022/12/30	25	20.47	27	20.58	20.65	-2	7,668	-0.03%
2022/12/29	23	20.55	16	20.41	20.40	7	7,669	0.09%
2022/12/28	30.1	20.46	30	20.58	20.55	0.1	7,602	0.00%
2022/12/27	50	20.62	50	20.48	20.50	0	7,590	0.00%
2022/12/26	31	20.70	28	20.66	20.65	3	7,555	0.04%
2022/12/23	23	20.27	24	20.40	20.40	-1	7,543	-0.01%
2022/12/22	22	20.53	24.2	20.51	20.55	-2.2	7,548	-0.03%
2022/12/21	26	20.45	25	20.30	20.30	1	7,578	0.01%
2022/12/20	56	20.71	32	20.33	20.30	24	7,580	0.32%
2022/12/19	31	20.73	24	20.67	20.65	7	7,547	0.09%
2022/12/16	40	20.96	34	20.76	20.75	6	7,550	0.08%
2022/12/15	20	21.08	20	21.14	21.10	0	7,388	0.00%
2022/12/14	35	21.14	30	21.10	21.10	5	7,424	0.07%
2022/12/13	39	21.28	39	21.06	21.00	0	7,418	0.00%
2022/12/12	53.1	21.91	33	21.43	21.40	20.1	7,373	0.27%
2022/12/09	37	22.27	54	22.34	22.10	-17	7,161	-0.24%
2022/12/08	2	21.10	3	21.20	21.00	-1	6,265	-0.02%
2022/12/07	9	20.74	19	20.58	20.60	-10	6,208	-0.16%
2022/12/06	6	20.98	0	0.00	20.85	6	6,176	0.10%
2022/12/02	4	21.66	0	0.00	21.50	4	6,210	0.06%
2022/12/01	4	21.45	1	21.35	21.40	3	6,124	0.05%
2022/11/30	2	21.15	10	21.20	21.30	-8	6,189	-0.13%
2022/11/29	14	20.80	1	20.70	21.10	13	6,231	0.21%
2022/11/28	2	20.65	0	0.00	20.75	2	6,348	0.03%
2022/11/25	8	20.98	60	21.10	20.90	-52	6,501	-0.80%
2022/11/24	0.1	21.05	0	0.00	21.00	0.1	6,642	0.00%
2022/11/23	6	21.15	0	0.00	21.05	6	7,527	0.08%
2022/11/22	0	0.00	3	21.28	21.10	-3	7,803	-0.04%
2022/11/21	0	0.00	0	21.35	21.45	0	7,891	0.00%
2022/11/18	0	0.00	12.1	21.55	21.45	-12.1	7,974	-0.15%
2022/11/17	2	21.75	0	0.00	21.80	2	7,940	0.03%
2022/11/16	2	22.20	5	22.08	21.75	-3	7,940	-0.04%
2022/11/15	4.1	21.81	3	21.87	21.95	1.1	7,967	0.01%
2022/11/14	9	21.44	0.1	21.40	21.50	8.9	7,942	0.11%
2022/11/08	3	21.40	8	21.34	21.15	-5	8,384	-0.06%
2022/11/07	8	21.37	0	0.00	21.35	8	8,470	0.09%
2022/11/04	0.2	21.15	2	21.40	21.25	-1.8	8,553	-0.02%
2022/11/03	2	21.10	2	21.00	21.05	0	8,574	0.00%
2022/11/01	0	21.10	0	0.00	21.15	0	8,996	0.00%
2022/10/31	2	21.08	1	21.00	21.00	1	9,002	0.01%
2022/10/28	2	21.40	2.1	21.05	20.90	-0.1	9,022	0.00%
2022/10/27	1	21.55	0	0.00	21.50	1	9,044	0.01%
2022/10/26	2	21.52	0	0.00	21.30	2	9,125	0.02%
2022/10/25	1	21.60	0	0.00	21.40	1	9,205	0.01%
2022/10/24	0	0.00	1	22.20	21.95	-1	9,308	-0.01%
2022/10/21	1	21.45	2	21.17	22.15	-1	9,173	-0.01%
2022/10/20	1.1	21.48	3	21.68	21.25	-1.9	8,860	-0.02%
2022/10/19	1	21.70	1.6	21.79	21.55	-0.6	8,679	-0.01%
2022/10/18	1.9	21.12	1	21.25	21.25	0.9	8,573	0.01%
2022/10/17	1	20.30	2.1	20.42	20.70	-1.1	8,529	-0.01%
2022/10/14	0	20.57	1.7	20.64	20.60	-1.7	8,464	-0.02%
2022/10/13	1	20.25	0	0.00	20.25	1	8,557	0.01%
2022/10/12	4	21.40	2	21.30	21.25	2	8,519	0.02%
2022/10/11	3	20.92	0	0.00	20.90	3	8,518	0.04%
2022/10/07	1	21.85	1	21.70	21.70	0	8,574	0.00%
2022/10/06	1	21.85	1	21.75	21.75	0	8,604	0.00%
2022/10/05	1	21.60	0.1	21.75	21.60	0.9	8,641	0.01%
2022/10/04	1.1	21.35	0	0.00	21.45	1.1	8,716	0.01%
2022/09/30	3	20.85	1.1	21.20	21.55	1.9	9,061	0.02%
2022/09/29	2	21.10	2	21.15	21.25	0	9,108	0.00%
2022/09/28	2	21.00	10	21.17	20.95	-8	9,233	-0.09%
2022/09/27	7.2	21.57	3	21.48	21.60	4.2	9,482	0.04%
2022/09/26	0	21.45	3	21.45	21.35	-3	9,556	-0.03%
2022/09/23	2	22.58	0.1	22.15	22.15	1.9	9,608	0.02%
2022/09/22	8	22.43	4	22.68	22.65	4	9,675	0.04%
2022/09/21	0	0.00	1	22.35	22.20	-1	9,687	-0.01%
2022/09/19	2	23.08	7	23.03	22.65	-5	9,927	-0.05%
2022/09/16	1	22.75	1	22.90	23.50	0	10,095	0.00%
2022/09/15	5	22.95	3	22.93	22.95	2	10,004	0.02%
2022/09/14	7	22.77	8	22.62	22.90	-1	10,093	-0.01%
2022/09/13	62	22.80	5	22.80	22.75	57	10,032	0.57%
2022/09/12	2	22.78	2.1	22.92	22.85	-0.1	10,040	0.00%
2022/09/08	1	22.25	14	22.33	22.35	-13	9,987	-0.13%
2022/09/07	1	21.65	4	21.85	21.65	-3	9,936	-0.03%
2022/09/06	4	22.25	2.1	21.75	21.80	1.9	9,929	0.02%
2022/09/05	2.1	22.56	2	22.70	22.55	0.1	9,851	0.00%
2022/09/02	1	23.10	0	0.00	23.00	1	9,766	0.01%
2022/09/01	0	23.05	6.6	23.21	23.10	-6.6	9,602	-0.07%
2022/08/31	2	23.40	5	23.21	23.05	-3	9,400	-0.03%
2022/08/30	18	23.44	29.1	23.50	23.20	-11.1	9,233	-0.12%
2022/08/29	8.1	22.88	49.2	22.76	22.80	-41.1	8,396	-0.49%
2022/08/26	3	22.57	1	22.85	22.90	2	8,144	0.02%
2022/08/25	15	22.40	3	22.70	22.60	12	8,004	0.15%
2022/08/24	0	22.10	0	0.00	22.10	0	7,927	0.00%
2022/08/23	2	22.30	0	0.00	22.35	2	7,909	0.03%
2022/08/22	5.1	22.48	0	0.00	22.25	5.1	7,874	0.06%
2022/08/19	1.1	22.36	0	0.00	22.50	1.1	7,674	0.01%
2022/08/18	3.1	22.35	2	22.35	22.50	1.1	7,580	0.01%
2022/08/17	1	22.30	0	0.00	22.30	1	7,484	0.01%
2022/08/16	6.3	22.50	0.6	22.25	22.25	5.7	7,429	0.08%
2022/08/15	20	22.35	9	22.63	22.60	11	7,156	0.15%
2022/08/12	17	22.07	2	22.08	22.15	15	7,003	0.21%
2022/08/10	1.1	21.76	4	22.11	21.80	-2.9	6,882	-0.04%
2022/08/09	2	21.80	8	21.94	21.65	-6	6,884	-0.09%
2022/08/08	5	21.27	2.1	21.66	21.85	2.9	6,599	0.04%
2022/08/04	8	20.60	0	0.00	20.95	8	6,526	0.12%
2022/08/03	1.1	20.65	4	20.64	20.65	-2.9	6,619	-0.04%
2022/08/02	8.8	20.96	4	21.00	20.80	4.8	6,620	0.07%
2022/08/01	3	21.77	8	21.82	21.65	-5	6,688	-0.07%
2022/07/29	0	0.00	44.1	21.31	22.00	-44.1	6,639	-0.66%
2022/07/28	0	0.00	7	20.96	20.90	-7	6,503	-0.11%
2022/07/27	0	0.00	10	20.55	20.70	-10	6,492	-0.15%
2022/07/26	31	20.90	3	20.75	20.65	28	6,518	0.43%
2022/07/25	15	20.97	0	0.00	20.85	15	6,520	0.23%
2022/07/22	0.1	20.85	0	0.00	20.70	0.1	6,528	0.00%
2022/07/21	1	20.70	3	20.90	20.90	-2	6,639	-0.03%
2022/07/20	1.5	20.97	6	20.77	20.80	-4.5	6,688	-0.07%
2022/07/19	0	20.60	0	0.00	20.55	0	6,781	0.00%
2022/07/18	8	20.43	5	20.45	20.40	3	7,529	0.04%
2022/07/15	8	20.43	7	20.60	20.40	1	7,732	0.01%
2022/07/14	1	20.25	2	20.40	20.45	-1	7,798	-0.01%
2022/07/13	1.2	20.71	0	0.00	20.50	1.2	7,989	0.01%
2022/07/12	8.1	20.95	2	21.00	20.45	6.1	8,358	0.07%
2022/07/11	8.6	21.32	10	21.48	21.80	-1.5	8,455	-0.02%
2022/07/08	0.1	22.60	3	22.70	22.70	-2.9	8,407	-0.03%
2022/07/07	13	22.30	12	22.40	22.50	1	8,401	0.01%
2022/07/06	1.1	22.43	26.5	22.65	22.10	-25.4	8,572	-0.30%
2022/07/05	61	22.87	56	22.95	23.00	5	8,882	0.06%
2022/07/04	8.5	22.59	7	22.39	22.10	1.5	8,797	0.02%
2022/07/01	2	21.93	6	22.32	21.70	-4	8,866	-0.05%
2022/06/30	8.9	22.53	5	22.65	22.60	3.9	9,036	0.04%
2022/06/29	2	22.73	12	22.84	22.75	-10	8,969	-0.11%
2022/06/28	6	22.75	10	22.80	22.75	-4	9,073	-0.04%
2022/06/27	5	22.79	13	22.94	22.95	-8	9,092	-0.09%
2022/06/24	15	22.62	9.1	22.40	23.00	5.9	8,849	0.07%
2022/06/23	14	21.83	4	21.83	21.90	10	8,608	0.12%
2022/06/22	4	21.84	10	22.14	21.50	-6	8,572	-0.07%
2022/06/21	0.1	20.90	20	20.95	21.00	-19.9	8,505	-0.23%
2022/06/20	0	0.00	1	20.85	20.70	-1	8,566	-0.01%
2022/06/17	4	20.95	35	20.33	20.95	-31	8,638	-0.36%
2022/06/16	16.4	20.79	1	20.80	20.15	15.4	8,780	0.18%
2022/06/15	0	0.00	8	20.49	20.70	-8	8,849	-0.09%
2022/06/14	1	20.20	4	20.11	20.25	-3	8,979	-0.03%
2022/06/13	2	20.60	4	20.85	20.55	-2	9,215	-0.02%
2022/06/10	1	21.20	1	21.30	21.20	0	9,392	0.00%
2022/06/08	12.9	21.35	4	21.34	21.40	8.9	9,699	0.09%
2022/06/07	8	21.44	4	21.33	21.55	4	10,065	0.04%
2022/06/06	0	0.00	2.1	21.64	21.70	-2.1	10,690	-0.02%
2022/06/02	2	21.20	0	0.00	21.15	2	10,781	0.02%
2022/06/01	5	21.42	0	0.00	21.40	5	10,876	0.05%
2022/05/30	0	0.00	0.1	21.10	21.20	-0.1	11,135	0.00%
2022/05/25	0	0.00	20	20.86	20.85	-20	11,414	-0.18%
2022/05/24	1	20.85	3	21.10	20.75	-2	11,477	-0.02%
2022/05/23	1	21.30	0	0.00	21.30	1	11,475	0.01%
2022/05/20	4	21.10	18	21.19	21.05	-14	11,481	-0.12%
2022/05/19	0	0.00	4	20.70	21.20	-4	11,471	-0.03%
2022/05/18	2	21.20	10	21.30	21.20	-8	11,432	-0.07%
2022/05/17	14.4	21.18	3	21.15	21.20	11.4	11,390	0.10%
2022/05/16	0	0.00	36	20.52	20.30	-36	11,259	-0.32%
2022/05/13	2	20.38	3	20.15	20.50	-1	11,246	-0.01%
2022/05/12	6.1	20.40	23.1	20.19	19.85	-17	11,241	-0.15%
2022/05/11	18	20.76	10.1	20.73	20.60	7.9	11,184	0.07%
2022/05/10	5.2	19.60	0	0.00	19.70	5.2	11,069	0.05%
2022/05/09	9.2	20.12	1	20.20	19.80	8.2	11,017	0.07%
2022/05/06	8.1	20.81	5	20.80	20.80	3.1	10,871	0.03%
2022/05/05	9.4	21.41	0	0.00	21.25	9.4	10,853	0.09%
2022/05/04	7	21.14	2	21.20	21.10	5	10,844	0.05%
2022/05/03	5	21.20	0	0.00	21.15	5	10,851	0.05%
2022/04/29	7	21.54	0	0.00	21.50	7	10,857	0.06%
2022/04/28	2	21.55	9.5	21.45	21.50	-7.5	10,878	-0.07%
2022/04/27	9	21.79	14	21.83	21.60	-5	10,817	-0.05%
2022/04/26	1	22.60	8	22.78	22.60	-7	10,688	-0.07%
2022/04/25	10	23.00	6	22.75	22.50	4	10,615	0.04%
2022/04/22	9	22.71	10	22.90	23.25	-1	10,400	-0.01%
2022/04/21	34	23.69	3	23.72	23.25	31	9,605	0.32%
2022/04/20	3	23.90	3	23.80	23.80	0	9,366	0.00%
2022/04/19	14	24.13	2	24.00	23.95	12	9,296	0.13%
2022/04/18	20	24.16	29	24.22	24.35	-9	9,271	-0.10%
2022/04/15	12	23.55	0	0.00	23.70	12	8,894	0.13%
2022/04/14	6	23.54	2.5	23.69	23.65	3.5	8,773	0.04%
2022/04/13	13	23.28	17	23.32	23.25	-4	8,661	-0.05%
2022/04/12	11	23.40	8	23.76	23.40	3	8,609	0.04%
2022/04/11	12	23.71	27	23.91	23.90	-15	8,374	-0.18%
2022/04/08	0	0.00	46	23.28	23.60	-46	7,929	-0.58%
2022/04/07	20	22.81	6	23.42	22.70	14	7,743	0.18%
2022/04/06	9	23.33	26	23.32	23.70	-17	7,665	-0.22%
2022/04/01	0	0.00	3	23.07	22.95	-3	7,409	-0.04%
2022/03/31	4	23.13	10	23.07	23.00	-6	7,381	-0.08%
2022/03/30	1	22.90	5	22.97	22.75	-4	7,214	-0.06%
2022/03/29	0	22.55	2	22.38	22.70	-2	7,100	-0.03%
2022/03/28	0	22.10	2	22.70	22.55	-2	7,122	-0.03%
2022/03/25	5	22.44	0	0.00	22.30	5	7,128	0.07%
2022/03/24	6	23.04	5	22.80	22.80	1	7,162	0.01%
2022/03/23	5	22.76	4	22.85	22.70	1	7,174	0.01%
2022/03/22	6	22.90	14.1	23.03	23.00	-8.1	7,179	-0.11%
2022/03/21	6.1	23.01	18	23.19	22.75	-11.9	7,095	-0.17%
2022/03/18	1	22.80	0	0.00	22.50	1	7,013	0.01%
2022/03/17	6	22.76	2	22.80	22.55	4	7,110	0.06%
2022/03/16	2	21.90	18.1	21.90	22.75	-16.1	7,231	-0.22%
2022/03/15	10.8	22.39	17	22.26	21.60	-6.2	7,164	-0.09%
2022/03/14	16	22.58	6	22.58	22.45	10	7,123	0.14%
2022/03/11	11	22.68	5.8	22.75	22.90	5.2	7,050	0.07%
2022/03/10	18.5	22.93	26.7	23.00	22.95	-8.2	6,979	-0.12%
2022/03/09	25.7	23.22	46.1	23.34	23.65	-20.4	6,733	-0.30%
2022/03/08	1	21.50	6	21.57	21.60	-5	6,117	-0.08%
2022/03/07	10	21.02	3	21.03	21.00	7	6,009	0.12%
2022/03/04	6	21.70	12	21.65	21.55	-6	5,982	-0.10%
2022/03/03	5	21.95	14.1	22.09	22.00	-9.1	6,020	-0.15%
2022/03/02	2	21.33	40	21.31	21.65	-38	5,979	-0.64%
2022/03/01	6	20.88	0	0.00	20.90	6	5,906	0.10%
2022/02/25	12	20.10	3	20.43	20.55	9	5,923	0.15%
2022/02/24	3	20.15	13	20.31	20.05	-10	5,960	-0.17%
2022/02/23	0.6	20.15	0	0.00	20.15	0.6	5,973	0.01%
2022/02/22	2	20.08	0	0.00	20.05	2	6,088	0.03%
2022/02/21	0	0.00	1	20.40	20.35	-1	6,341	-0.02%
2022/02/18	1	20.30	1	20.30	20.45	0	6,469	0.00%
2022/02/17	3	20.50	3	20.45	20.40	0	6,574	0.00%
2022/02/16	0.3	20.30	0	0.00	20.35	0.3	6,712	0.00%
2022/02/15	6	20.29	1	20.30	20.20	5	7,106	0.07%
2022/02/14	0	0.00	1	20.30	20.25	-1	7,305	-0.01%
2022/02/11	1	20.70	5	20.80	20.70	-4	7,410	-0.05%
2022/02/10	2	20.85	1	20.90	20.90	1	7,611	0.01%
2022/02/09	3	20.70	1	20.70	20.80	2	7,773	0.03%
2022/02/08	6	20.58	2.1	20.60	20.60	3.9	8,048	0.05%
2022/01/26	3	19.85	0	0.00	20.00	3	8,921	0.03%
2022/01/25	2	20.00	30	19.96	19.85	-28	9,549	-0.29%
2022/01/24	0	0.00	2	20.00	20.00	-2	10,844	-0.02%
2022/01/21	2	20.33	35	20.35	20.30	-33	11,035	-0.30%
2022/01/20	3	20.63	4	20.68	20.60	-1	11,323	-0.01%
2022/01/19	11	20.70	2	20.70	20.60	9	11,427	0.08%
2022/01/17	2	20.90	3	20.83	20.90	-1	11,666	-0.01%
2022/01/14	2	20.78	3	20.90	20.75	-1	11,855	-0.01%
2022/01/13	4.1	21.10	3.2	21.13	21.00	0.9	12,147	0.01%
2022/01/12	4	21.30	0	0.00	21.05	4	12,480	0.03%
2022/01/11	2.2	21.71	25.1	21.86	21.60	-22.9	13,037	-0.18%
2022/01/10	4	21.00	3	21.02	20.90	1	13,003	0.01%
2022/01/07	2	20.70	2.1	20.90	20.80	-0.1	13,161	0.00%
2022/01/06	4.3	21.36	3	21.38	21.05	1.3	13,259	0.01%
2022/01/05	1	21.85	3	21.80	21.70	-2	13,545	-0.01%
2022/01/04	2	21.75	5	21.80	21.75	-3	13,927	-0.02%
2022/01/03	5	21.80	0	0.00	21.70	5	13,999	0.04%
2021/12/30	1	22.00	5	21.96	21.85	-4	14,030	-0.03%
2021/12/29	4	22.00	4.3	22.03	22.00	-0.3	14,026	0.00%
2021/12/28	4	21.73	3.8	21.90	21.75	0.2	13,998	0.00%
2021/12/27	3.2	21.79	1	21.90	21.75	2.2	14,098	0.02%
2021/12/24	5.2	21.77	2	21.85	21.70	3.2	14,303	0.02%
2021/12/22	2	21.70	4	21.98	21.70	-2	14,361	-0.01%
2021/12/21	6	21.63	3	21.60	21.60	3	14,393	0.02%
2021/12/20	25	21.84	10	22.04	21.80	15	14,384	0.10%
2021/12/17	4	21.44	0	0.00	21.00	4	14,398	0.03%
2021/12/16	4	21.69	7	21.87	21.60	-3	14,465	-0.02%
2021/12/15	2	21.50	1	21.50	21.40	1	14,447	0.01%
2021/12/14	7	21.74	19	21.94	21.50	-12	14,583	-0.08%
2021/12/13	86	22.73	6	22.68	22.20	80	14,465	0.55%
2021/12/10	5	22.46	27	22.71	22.60	-22	14,295	-0.15%
2021/12/09	10	22.09	7	22.14	22.00	3	14,042	0.02%
2021/12/08	0.8	21.81	7	21.92	21.80	-6.2	14,320	-0.04%
2021/12/07	11	21.24	5	21.45	21.25	6	14,167	0.04%
2021/12/06	9	21.42	2	21.55	21.30	7	14,153	0.05%
2021/12/03	4	21.48	14	21.53	21.20	-10	14,116	-0.07%
2021/12/02	3	20.60	1	20.70	20.45	2	14,088	0.01%
2021/12/01	8	21.02	0	0.00	20.90	8	14,099	0.06%
2021/11/30	0	0.00	3	21.00	21.20	-3	14,207	-0.02%
2021/11/29	3.1	20.36	71	20.45	20.45	-67.9	14,247	-0.48%
2021/11/26	152	21.00	1	21.50	20.95	151	14,258	1.06%	大買/鉅額交易
2021/11/25	1	21.80	3	21.67	21.65	-2	14,227	-0.01%
2021/11/24	0	0.00	1	22.05	22.05	-1	14,504	-0.01%
2021/11/23	3	21.70	0	0.00	21.70	3	14,742	0.02%
2021/11/22	1	21.60	3	21.67	21.75	-2	14,735	-0.01%
2021/11/19	10.1	21.58	8	21.46	21.35	2.1	14,765	0.01%
2021/11/18	37	21.84	25.2	21.95	21.75	11.9	14,732	0.08%
2021/11/17	1	23.00	5.8	22.94	22.50	-4.8	14,670	-0.03%
2021/11/16	21	22.71	1.2	22.81	22.50	19.8	14,935	0.13%
2021/11/15	12	22.59	2	22.65	22.55	10	14,983	0.07%
2021/11/12	13.1	22.34	8	22.26	22.25	5.1	14,932	0.03%
2021/11/11	4.1	23.35	18	23.37	23.15	-13.9	14,847	-0.09%
2021/11/10	4.2	23.79	12.6	23.85	23.70	-8.4	14,722	-0.06%
2021/11/09	46	23.82	0	0.00	24.10	46	14,669	0.31%
2021/11/08	21	23.84	2	24.00	23.65	19	14,719	0.13%
2021/11/05	12	23.65	4	23.78	23.65	8	14,806	0.05%
2021/11/04	17.3	23.82	13.9	23.95	24.10	3.4	14,682	0.02%
2021/11/03	40.1	24.88	7.6	24.55	24.50	32.6	14,380	0.23%
2021/11/02	37	25.52	5	25.68	25.30	32	14,362	0.22%
2021/11/01	13.1	25.65	222.8	26.22	26.25	-209.7	14,124	-1.48%	大賣/鉅額交易
2021/10/29	7	23.26	18.2	23.36	23.90	-11.2	13,178	-0.08%
2021/10/28	14	23.01	14.1	23.63	23.95	-0.1	13,133	0.00%
2021/10/27	5	22.85	3	22.35	22.75	2	13,040	0.02%
2021/10/26	33	22.26	13	22.21	22.70	20	13,367	0.15%
2021/10/25	6	22.90	1	22.70	22.65	5	13,637	0.04%
2021/10/22	3.8	22.24	1	22.85	22.70	2.8	14,821	0.02%
2021/10/21	16.1	23.17	16.4	23.15	22.75	-0.2	14,998	0.00%
2021/10/20	4.9	23.73	19.9	24.10	24.00	-15	14,928	-0.10%
2021/10/19	16.9	23.52	78.8	24.01	24.50	-61.9	14,727	-0.42%
2021/10/18	4	22.79	43	22.88	22.90	-39	14,316	-0.27%
2021/10/15	21	22.28	28	22.40	22.75	-7	14,296	-0.05%
2021/10/14	8.5	21.89	3	22.35	22.25	5.5	14,279	0.04%
2021/10/13	32.2	22.05	12.1	22.40	22.45	20.1	14,214	0.14%
2021/10/12	20	21.57	32.1	21.61	21.70	-12.1	14,119	-0.09%
2021/10/08	0	0.00	6.6	20.74	20.65	-6.6	13,842	-0.05%
2021/10/07	0	0.00	2.1	20.41	20.40	-2.1	13,995	-0.02%
2021/10/06	0	0.00	6	19.97	20.00	-6	14,097	-0.04%
2021/10/05	8	19.51	10	19.85	19.80	-2	14,260	-0.01%
2021/10/04	18.1	19.96	2	19.90	19.80	16.1	14,762	0.11%
2021/10/01	4.1	21.09	11	21.38	20.70	-6.9	14,867	-0.05%
2021/09/30	0.4	20.45	5	20.60	20.50	-4.6	14,827	-0.03%
2021/09/29	5	20.25	0	0.00	20.25	5	15,146	0.03%
2021/09/28	11	20.55	5	20.65	20.65	6	15,311	0.04%
2021/09/27	8	20.11	2.3	20.09	20.05	5.7	15,834	0.04%
2021/09/24	11	19.95	0	0.00	20.20	11	15,996	0.07%
2021/09/23	13.9	20.77	4	20.40	20.20	9.9	16,091	0.06%
2021/09/22	6	21.38	0	0.00	21.30	6	16,116	0.04%
2021/09/17	5	21.50	22.1	21.63	21.95	-17.1	16,284	-0.11%
2021/09/16	5.7	21.04	0.1	21.00	21.10	5.6	17,113	0.03%
2021/09/15	0	0.00	1	21.25	20.95	-1	17,530	-0.01%
2021/09/14	0.1	21.00	1.3	21.22	20.90	-1.2	17,821	-0.01%
2021/09/13	0.3	21.30	1	21.45	21.10	-0.7	18,404	0.00%
2021/09/10	1	20.95	0	0.00	20.95	1	18,054	0.01%
2021/09/09	0	0.00	1	20.80	20.80	-1	18,437	-0.01%
2021/09/08	5	20.95	7	20.96	20.80	-2	18,635	-0.01%
2021/09/07	2	20.68	0	0.00	20.95	2	18,817	0.01%
2021/09/06	3	21.87	32	21.61	21.30	-29	18,900	-0.15%
2021/09/03	5	21.75	15	21.93	22.00	-10	19,051	-0.05%
2021/09/02	8.1	21.86	44	21.53	21.50	-35.9	19,175	-0.19%
2021/09/01	1.3	21.51	7	21.61	21.70	-5.7	19,483	-0.03%
2021/08/31	0	0.00	1	21.05	21.25	-1	19,746	-0.01%
2021/08/30	3	21.32	3.7	21.52	21.15	-0.7	19,886	0.00%
2021/08/27	12	20.95	7	20.92	20.60	5	19,951	0.03%
2021/08/26	0	0.00	2	20.05	20.10	-2	20,182	-0.01%
2021/08/25	0	0.00	5.6	19.84	20.10	-5.6	20,469	-0.03%
2021/08/24	0	0.00	2.7	19.90	19.70	-2.7	20,664	-0.01%
2021/08/23	0	20.30	0	0.00	20.15	0	21,296	0.00%
2021/08/20	20.3	20.17	17.1	20.10	20.00	3.2	21,859	0.01%
2021/08/19	1	19.70	19	19.80	19.45	-18	22,019	-0.08%
2021/08/18	9.3	19.52	12.3	19.48	19.45	-3	22,648	-0.01%
2021/08/17	32	19.35	4	19.98	19.45	28	23,665	0.12%
2021/08/16	2	18.85	11	18.80	18.80	-9	24,013	-0.04%
2021/08/13	2	19.00	10	19.13	18.90	-8	24,958	-0.03%
2021/08/12	6.2	18.90	8	19.02	19.15	-1.8	25,406	-0.01%
2021/08/11	16.7	19.89	23.1	19.36	18.95	-6.4	25,631	-0.03%
2021/08/10	21.7	20.49	20	20.27	20.10	1.7	26,145	0.01%
2021/08/09	100.3	21.18	26.1	21.56	20.65	74.3	27,431	0.27%
2021/07/28	14	12.13	3	12.08	12.10	11	27,456	0.04%
2021/07/27	3	12.47	9	12.61	12.40	-6	28,151	-0.02%
2021/07/26	1	12.45	1	12.70	12.60	0	28,317	0.00%
2021/07/23	19	12.43	14	12.45	12.40	5	28,410	0.02%
2021/07/22	8	12.43	7	12.60	12.45	1	28,583	0.00%
2021/07/21	15.9	12.75	6	12.80	12.55	9.9	28,801	0.03%
2021/07/20	11	12.95	2	13.00	13.00	9	28,874	0.03%
2021/07/19	47	13.01	14.1	13.29	13.35	32.9	28,958	0.11%
2021/07/16	52	12.77	17	12.78	12.60	35	28,507	0.12%
2021/07/15	3	12.70	0	0.00	12.65	3	28,607	0.01%
2021/07/14	5	12.50	2	12.45	12.45	3	28,957	0.01%
2021/07/13	16	12.48	89	12.57	12.40	-73	29,463	-0.25%
2021/07/12	0	0.00	13	12.87	12.70	-13	29,746	-0.04%
2021/07/09	10	12.75	24	12.86	12.75	-14	30,041	-0.05%
2021/07/08	4	12.83	26	12.82	12.85	-22	31,265	-0.07%
2021/07/07	41.3	12.77	13	12.83	12.75	28.3	33,726	0.08%
2021/07/06	6	12.94	100.2	12.95	12.90	-94.2	34,134	-0.28%
2021/07/05	0	0.00	111	13.05	13.05	-111	35,163	-0.32%	大賣/鉅額交易
2021/07/02	3	12.97	106	12.91	12.95	-103	37,081	-0.28%	大賣/鉅額交易
2021/07/01	36	13.01	7	13.02	12.95	29	38,048	0.08%
2021/06/30	5	13.19	2	13.50	13.10	3	38,615	0.01%
2021/06/29	43	12.99	2	13.05	12.95	41	38,627	0.11%
2021/06/28	9	13.02	0	0.00	13.00	9	39,619	0.02%
2021/06/25	11	13.27	12	13.28	13.15	-1	41,277	0.00%
2021/06/24	8	13.30	7	13.31	13.35	1	46,633	0.00%
2021/06/23	21	13.56	19.2	13.39	13.25	1.8	48,348	0.00%
2021/06/22	16	13.01	6	13.08	12.85	10	49,317	0.02%
2021/06/21	6	12.97	4	13.00	12.90	2	50,384	0.00%
2021/06/18	3	13.23	1	13.60	13.20	2	52,619	0.00%
2021/06/17	2	13.38	0	0.00	13.45	2	55,476	0.00%
2021/06/16	242	13.96	15	13.82	13.40	227	57,902	0.39%	大買/鉅額交易
2021/06/15	13.2	13.27	6	13.50	13.30	7.2	61,608	0.01%
2021/06/11	15	13.27	35	13.48	13.25	-20	62,783	-0.03%
2021/06/10	1	13.45	40	13.55	13.65	-39	63,293	-0.06%
2021/06/09	115	13.24	113	13.16	12.95	2	64,252	0.00%	大買/大賣/
2021/06/08	3	13.22	12	13.35	13.15	-9	65,219	-0.01%
2021/06/04	4	13.03	74	13.06	13.00	-70	65,818	-0.11%
2021/06/03	5	13.35	1	13.45	13.30	4	65,757	0.01%
2021/06/02	1	13.65	4	13.63	13.45	-3	65,797	0.00%
2021/06/01	47	13.60	37	13.55	13.60	10	65,993	0.02%
2021/05/31	22.2	13.53	64	13.48	13.40	-41.8	66,043	-0.06%
2021/05/28	13	13.84	9	13.73	13.60	4	65,988	0.01%
2021/05/27	3	13.52	6	13.43	13.65	-3	65,984	0.00%
2021/05/26	45	13.58	8	13.47	13.40	37	66,030	0.06%
2021/05/25	11	13.41	31	13.48	13.30	-20	65,939	-0.03%
2021/05/24	15	13.23	40	12.85	13.20	-25	66,362	-0.04%
2021/05/21	30	12.70	34	12.92	12.80	-4	66,382	-0.01%
2021/05/20	33	12.95	46	12.93	12.55	-13	66,641	-0.02%
2021/05/19	24	13.20	13	13.12	13.40	11	66,342	0.02%
2021/05/18	53	12.36	67.1	12.44	12.70	-14.1	65,850	-0.02%
2021/05/17	19.3	11.89	121.3	11.84	11.75	-102	65,680	-0.16%	大賣/鉅額交易
2021/05/14	60	13.00	67	13.04	13.00	-7	65,123	-0.01%
2021/05/13	22.1	12.33	16	12.20	12.10	6.1	64,231	0.01%
2021/05/12	51	13.14	33	12.42	12.40	18	64,160	0.03%
2021/05/11	7.1	13.45	69	13.88	13.50	-61.9	63,454	-0.10%
2021/05/10	19	14.38	11	14.53	14.40	8	63,375	0.01%
2021/05/07	63	14.71	35	14.53	14.30	28	63,217	0.04%
2021/05/06	53	14.33	48.2	14.35	14.55	4.8	62,680	0.01%
2021/05/05	13.5	13.26	12.1	13.41	13.25	1.4	61,359	0.00%
2021/05/04	32.1	13.12	7	13.24	13.15	25.1	61,278	0.04%
2021/05/03	45	14.37	50	14.37	14.00	-5	60,540	-0.01%
2021/04/29	21	14.35	20	14.33	14.25	1	60,757	0.00%
2021/04/28	26.2	14.61	11	14.65	14.50	15.2	60,830	0.02%
2021/04/27	47	14.87	34	14.82	14.75	13	61,046	0.02%
2021/04/26	6	14.88	18	14.89	14.85	-12	60,973	-0.02%
2021/04/23	38	14.83	23	14.67	14.90	15	60,792	0.02%
2021/04/22	58.1	14.79	47.3	14.62	14.40	10.8	60,614	0.02%
2021/04/21	41	14.99	25	15.04	14.90	16	60,059	0.03%
2021/04/20	44.1	15.09	2	14.90	14.95	42.1	59,827	0.07%
2021/04/19	60	14.91	32	14.93	14.95	28	59,494	0.05%
2021/04/16	13	15.24	3	15.23	15.10	10	59,039	0.02%
2021/04/15	11	15.08	14	15.19	15.05	-3	58,982	-0.01%
2021/04/14	129	15.38	74.9	15.39	15.00	54.1	59,619	0.09%	大買/
2021/04/13	174.1	16.21	126.4	16.34	15.65	47.7	58,650	0.08%	大買/大賣/
2021/04/12	73	15.62	92.2	15.64	15.65	-19.2	56,342	-0.03%
2021/04/09	73	15.64	18.3	15.60	15.55	54.7	55,864	0.10%
2021/04/08	85.1	15.65	67.1	15.76	15.80	18	54,943	0.03%
2021/04/07	89.3	15.06	46.3	14.92	15.05	43	53,203	0.08%
2021/04/06	238.2	14.69	10	14.79	14.60	228.2	52,725	0.43%	大買/鉅額交易
2021/04/01	18	14.89	32	14.96	14.85	-14	52,211	-0.03%
2021/03/31	79.1	15.01	281.1	15.02	15.00	-202	51,958	-0.39%	大賣/鉅額交易
2021/03/30	114.2	14.87	48	14.81	14.65	66.2	51,394	0.13%	大買/
2021/03/29	399.3	14.42	222.6	14.56	15.00	176.7	50,677	0.35%	大買/大賣/鉅額交易
2021/03/26	146.3	15.01	67	15.07	14.95	79.3	45,300	0.18%	大買/
2021/03/25	101	17.00	15.1	16.86	16.60	86	43,643	0.20%	大買/
2021/03/24	100	17.35	124.1	17.37	17.40	-24.1	42,336	-0.06%	大賣/
2021/03/23	77.1	17.86	71.8	17.67	17.40	5.3	41,295	0.01%
2021/03/22	166.2	18.16	115.4	18.15	18.20	50.7	39,032	0.13%	大買/大賣/
2021/03/19	143	16.72	54	16.79	17.20	89	36,232	0.25%	大買/
2021/03/18	74	16.51	143.4	16.62	16.75	-69.4	33,893	-0.20%	大賣/
2021/03/17	37	15.49	56.4	15.48	15.60	-19.4	29,773	-0.06%
2021/03/16	70.2	15.17	58.5	15.08	15.10	11.7	28,731	0.04%
2021/03/15	32	15.20	63.5	15.23	15.10	-31.5	28,737	-0.11%
2021/03/12	36	14.61	38.3	14.55	14.50	-2.3	27,446	-0.01%
2021/03/11	8	14.30	14	14.28	14.30	-6	26,865	-0.02%
2021/03/10	5	14.41	37	14.35	14.20	-32	26,788	-0.12%
2021/03/09	0	0.00	7	13.70	13.70	-7	26,523	-0.03%
2021/03/08	2	14.00	1	14.05	13.70	1	26,742	0.00%
2021/03/05	24	13.94	4	14.11	13.80	20	26,823	0.07%
2021/03/04	6	14.22	29	14.32	14.20	-23	26,777	-0.09%
2021/03/03	3	14.20	3	14.28	14.20	0	26,723	0.00%
2021/03/02	6	14.41	222.5	14.41	14.05	-216.5	26,836	-0.81%	大賣/鉅額交易
2021/02/26	23	14.05	6	14.05	14.15	17	27,164	0.06%
2021/02/25	2	14.05	39	14.05	14.05	-37	27,541	-0.13%
2021/02/24	158	14.40	45	14.38	14.05	113	27,517	0.41%	大買/鉅額交易
2021/02/23	6	13.73	0	0.00	13.95	6	26,909	0.02%
2021/02/22	26	13.88	22	13.78	13.95	4	27,099	0.01%
2021/02/19	1	13.50	6	13.46	13.35	-5	26,952	-0.02%
2021/02/18	2	13.10	24	13.07	13.10	-22	27,448	-0.08%
2021/02/17	7	12.76	23	12.82	13.00	-16	27,595	-0.06%
2021/02/04	20	12.20	4	12.29	12.30	16	28,656	0.06%
2021/02/03	22	12.65	37	12.44	12.30	-15	29,210	-0.05%
2021/02/02	25.6	11.92	29	12.00	12.05	-3.4	29,161	-0.01%
2021/02/01	9.2	11.48	22	11.73	11.70	-12.8	29,480	-0.04%
2021/01/29	13	11.92	41.1	11.96	11.80	-28.1	30,036	-0.09%
2021/01/28	9	12.17	1	12.40	12.15	8	31,355	0.03%
2021/01/27	0	12.70	2	12.63	12.55	-2	31,782	-0.01%
2021/01/26	2	12.63	7	12.65	12.60	-5	32,323	-0.02%
2021/01/25	12	13.17	20	12.98	13.00	-8	32,974	-0.02%
2021/01/22	5	12.98	6	13.03	12.85	-1	34,069	0.00%
2021/01/21	10	12.34	14	12.31	12.20	-4	34,596	-0.01%
2021/01/20	11	12.68	35	12.50	12.55	-24	35,871	-0.07%
2021/01/19	20	13.50	3	13.55	13.35	17	36,549	0.05%
2021/01/18	6	13.33	3	13.15	13.10	3	37,259	0.01%
2021/01/15	11	13.50	2	13.40	13.50	9	37,999	0.02%
2021/01/14	1	13.60	23	13.70	13.70	-22	39,228	-0.06%
2021/01/13	27	13.74	5	13.76	13.65	22	40,424	0.05%
2021/01/12	45	13.89	14	13.79	13.80	31	42,439	0.07%
2021/01/11	11	13.85	2	13.85	13.85	9	45,040	0.02%
2021/01/08	9	13.93	6	14.30	13.90	3	47,679	0.01%
2021/01/07	18	14.27	25.1	14.44	14.20	-7.1	52,192	-0.01%
2021/01/06	29.5	14.01	0	0.00	13.75	29.5	52,765	0.06%
2021/01/05	1	14.25	18	14.39	14.25	-17	54,081	-0.03%
2021/01/04	3	14.50	13	14.22	14.20	-10	56,490	-0.02%
2020/12/31	2	14.45	4	14.50	14.25	-2	56,918	0.00%
2020/12/30	9	14.37	17.6	14.36	14.50	-8.6	57,137	-0.02%
2020/12/29	20.5	14.34	45	14.35	14.20	-24.5	57,549	-0.04%
2020/12/28	7	13.91	3	13.93	13.90	4	57,198	0.01%
2020/12/25	10	14.22	25	14.23	14.05	-15	57,511	-0.03%
2020/12/24	28.1	14.47	22.5	14.32	14.30	5.6	57,482	0.01%
2020/12/23	48	14.09	29	14.19	14.25	19	57,179	0.03%
2020/12/22	15	13.85	14	13.81	13.50	1	57,318	0.00%
2020/12/21	0	0.00	10	13.74	13.75	-10	58,846	-0.02%
2020/12/18	6.5	13.89	26	13.91	13.90	-19.5	60,344	-0.03%
2020/12/17	7	13.98	3	13.95	13.95	4	60,371	0.01%
2020/12/16	11	14.28	7	14.19	14.10	4	60,417	0.01%
2020/12/15	14	14.15	2	14.00	14.00	12	60,529	0.02%
2020/12/14	26	14.25	24	14.18	14.20	2	60,559	0.00%
2020/12/11	27	14.27	21	14.27	14.20	6	60,646	0.01%
2020/12/10	32	14.80	16	14.81	14.65	16	60,489	0.03%
2020/12/09	68	15.14	38	15.13	15.05	30	60,467	0.05%
2020/12/08	21	14.70	53	14.68	14.60	-32	60,282	-0.05%
2020/12/07	19	14.45	17	14.45	14.60	2	60,792	0.00%
2020/12/04	2	14.45	32	14.54	14.45	-30	61,275	-0.05%
2020/12/03	53	14.81	78	14.68	14.65	-25	61,855	-0.04%
2020/12/02	9	14.65	101	14.72	14.60	-92	62,700	-0.15%	大賣/
2020/12/01	42	14.85	15	14.67	14.85	27	64,275	0.04%
2020/11/30	21	15.02	1	15.05	14.85	20	66,002	0.03%
2020/11/27	13	14.75	10	14.78	14.75	3	67,536	0.00%
2020/11/26	26	14.95	12	15.14	14.80	14	68,433	0.02%
2020/11/25	26	15.18	52.4	15.19	15.10	-26.4	69,254	-0.04%
2020/11/24	39	14.92	60	14.94	15.00	-21	69,273	-0.03%
2020/11/23	38	14.63	25	14.61	14.60	13	69,154	0.02%
2020/11/20	22.5	14.71	25	14.63	14.60	-2.5	69,685	0.00%
2020/11/19	83	14.62	4	14.81	14.55	79	70,438	0.11%
2020/11/18	33	14.59	10	14.38	14.35	23	70,347	0.03%
2020/11/17	53	14.58	20	14.65	14.60	33	70,759	0.05%
2020/11/16	59.5	14.02	0	0.00	13.95	59.5	71,329	0.08%
2020/11/13	4	14.26	5	14.11	14.20	-1	72,394	0.00%
2020/11/12	29.5	14.13	37	14.14	14.35	-7.5	73,439	-0.01%
2020/11/11	28.5	14.70	98	14.71	14.55	-69.5	74,632	-0.09%
2020/11/10	24	15.19	11.5	15.18	15.00	12.5	75,786	0.02%
2020/11/09	42	15.50	11	15.45	15.35	31	76,049	0.04%
2020/11/06	36	15.49	3	15.55	15.30	33	76,588	0.04%
2020/11/05	115	15.96	59	15.79	15.95	56	77,302	0.07%	大買/
2020/11/04	23.5	14.94	30	14.76	14.90	-6.5	77,017	-0.01%
2020/11/03	13	15.08	16	15.06	15.00	-3	76,911	0.00%
2020/11/02	56	14.93	17	14.88	14.90	39	76,464	0.05%
2020/10/30	71	15.33	108	15.56	15.15	-37	75,804	-0.05%	大賣/
2020/10/29	38	15.99	34	15.87	15.85	4	74,732	0.01%
2020/10/28	58.5	16.46	36	16.52	16.30	22.5	73,799	0.03%
2020/10/27	27	16.00	17	16.16	16.15	10	72,319	0.01%
2020/10/26	16	15.94	13.2	15.87	15.95	2.8	71,786	0.00%
2020/10/23	20	15.74	31	15.73	15.95	-11	71,077	-0.02%
2020/10/22	65	15.74	38	15.74	15.55	27	70,517	0.04%
2020/10/21	41.3	16.45	9	16.48	16.25	32.3	69,331	0.05%
2020/10/20	85	16.48	29	16.19	16.45	56	68,175	0.08%
2020/10/19	39	15.52	62	16.13	16.40	-23	66,188	-0.03%
2020/10/16	76	15.05	70	15.02	15.05	6	63,540	0.01%
2020/10/15	141	15.32	105	15.37	15.85	36	61,155	0.06%	大買/大賣/
2020/10/14	23	14.35	59	14.11	14.50	-36	56,636	-0.06%
2020/10/13	31	12.61	41	12.66	13.20	-10	56,064	-0.02%
2020/10/12	80	12.48	172	12.68	13.10	-92	55,067	-0.17%	大賣/
2020/10/08	33	11.98	164	11.96	12.00	-131	53,557	-0.24%	大賣/鉅額交易
2020/10/07	63	11.98	17	12.07	11.95	46	54,234	0.08%
2020/10/06	38	12.03	57	12.09	12.00	-19	54,714	-0.03%
2020/10/05	1	11.55	2	11.63	11.60	-1	56,866	0.00%
2020/09/30	6	11.73	14	11.70	11.55	-8	57,299	-0.01%
2020/09/29	5	11.35	4	11.25	11.20	1	57,565	0.00%
2020/09/28	15	11.53	0	0.00	11.50	15	57,670	0.03%
2020/09/25	76	11.63	6	11.95	11.65	70	57,635	0.12%
2020/09/24	28	12.28	30	12.05	12.25	-2	56,922	0.00%
2020/09/23	11	11.73	127	11.78	12.40	-116	55,894	-0.21%	大賣/鉅額交易
2020/09/22	6	11.25	3	11.25	11.30	3	54,508	0.01%
2020/09/21	0	0.00	7	11.17	11.15	-7	54,392	-0.01%
2020/09/18	17	11.34	1	11.35	11.35	16	54,222	0.03%
2020/09/17	3	11.32	111	11.40	11.30	-108	53,977	-0.20%	大賣/鉅額交易
2020/09/16	55	11.20	64	11.19	11.25	-9	53,746	-0.02%
2020/09/15	131	11.35	102	11.48	11.25	29	53,477	0.05%	大買/大賣/
2020/09/14	22	11.14	24.1	11.20	11.15	-2.1	53,372	0.00%
2020/09/11	96	11.59	13	11.41	11.45	83	52,856	0.16%
2020/09/10	68	11.95	28.8	11.82	11.80	39.2	52,236	0.08%
2020/09/09	121	11.48	147	11.72	11.85	-26	51,490	-0.05%	大買/大賣/
2020/09/08	86	11.40	156	11.46	11.30	-70	50,570	-0.14%	大賣/
2020/09/07	88.6	12.16	55	12.03	11.80	33.6	49,709	0.07%
2020/09/04	81	12.29	105	12.45	12.25	-24	48,590	-0.05%	大賣/
2020/09/03	340	12.68	95	12.93	12.60	245	46,756	0.52%	大買/鉅額交易
2020/09/02	102	12.06	64	12.03	12.15	38	44,772	0.08%	大買/
2020/09/01	37	11.53	72.9	11.46	11.35	-35.9	42,944	-0.08%
2020/08/31	90	11.37	68	11.60	11.55	22	41,831	0.05%
2020/08/28	2	11.00	7.1	11.19	11.05	-5.1	40,636	-0.01%
2020/08/27	51	10.85	6	11.06	10.80	45	40,058	0.11%
2020/08/26	40.7	11.11	69	11.11	11.00	-28.3	39,773	-0.07%
2020/08/25	15	11.09	92	11.03	11.20	-77	38,973	-0.20%
2020/08/24	35	10.62	12	10.52	10.45	23	37,894	0.06%
2020/08/21	87	10.77	95	10.88	10.75	-8	37,440	-0.02%
2020/08/20	99	10.25	289	10.23	10.90	-190	36,676	-0.52%	大賣/鉅額交易
2020/08/19	131	10.82	16	11.20	10.60	115	35,257	0.33%	大買/鉅額交易
2020/08/18	84	11.33	130	11.25	11.50	-46	33,791	-0.14%	大賣/
2020/08/17	148	11.13	85	11.34	11.55	63	32,466	0.19%	大買/
2020/08/14	40	10.63	49	10.60	10.95	-9	30,181	-0.03%
2020/08/13	126	9.99	13	9.97	9.96	113	28,324	0.40%	大買/鉅額交易
2020/08/12	15	9.79	39	9.62	10.20	-24	27,604	-0.09%
2020/08/11	90	10.20	54	9.89	9.51	36	26,490	0.14%
2020/08/10	103	9.81	37	10.02	10.10	66	24,920	0.26%	大買/
2020/08/07	13	9.13	17	9.28	9.20	-4	23,826	-0.02%
2020/08/06	19	9.06	3	9.08	9.00	16	23,627	0.07%
2020/08/05	3	9.12	0	0.00	9.12	3	23,550	0.01%
2020/08/04	5	9.07	0	0.00	9.15	5	23,772	0.02%
2020/08/03	10	9.24	4	9.23	9.11	6	24,090	0.02%
2020/07/31	13	9.02	3	9.12	9.04	10	23,979	0.04%
2020/07/30	37	9.04	11	9.19	9.13	26	23,683	0.11%
2020/07/29	1	8.60	7	8.68	8.80	-6	23,017	-0.03%
2020/07/28	8.1	8.26	49.3	8.21	8.00	-41.2	22,728	-0.18%
2020/07/27	16	8.51	22	8.48	8.40	-6	22,354	-0.03%
2020/07/24	15.2	8.84	13	8.75	8.68	2.2	22,042	0.01%
2020/07/23	20	9.00	2	8.93	8.90	18	21,762	0.08%
2020/07/22	4	9.17	5	9.16	9.07	-1	21,607	0.00%
2020/07/21	8	9.26	11	9.24	9.10	-3	21,425	-0.01%
2020/07/20	14	8.80	3	8.86	8.84	11	21,038	0.05%
2020/07/17	31	9.07	56	9.06	9.01	-25	20,618	-0.12%
2020/07/16	26	9.83	13	9.94	9.66	13	19,632	0.07%
2020/07/15	16	10.09	15	10.22	9.84	1	18,906	0.01%
2020/07/14	44	9.99	60.4	9.82	10.05	-16.4	17,830	-0.09%
2020/07/13	15	9.43	11	9.45	9.32	4	16,549	0.02%
2020/07/10	138	9.57	61	9.44	9.74	77	15,672	0.49%	大買/
2020/07/09	4	8.88	12	8.88	8.88	-8	12,720	-0.06%
2020/07/08	30	7.75	21	8.03	8.08	9	12,021	0.07%
2020/07/07	6	7.20	18	7.45	7.35	-12	11,217	-0.11%
2020/07/06	22	7.38	5	7.34	7.39	17	10,917	0.16%
2020/07/03	17	7.48	20	7.43	7.38	-3	10,686	-0.03%
2020/07/02	15	7.03	14	7.33	7.54	1	10,187	0.01%
2020/07/01	21	6.87	17	6.87	6.87	4	9,376	0.04%
2020/06/30	2	6.53	5	6.53	6.54	-3	9,059	-0.03%
2020/06/29	0	0.00	12	6.26	6.39	-12	8,943	-0.13%
2020/06/24	5	6.23	0	0.00	6.24	5	8,920	0.06%
2020/06/22	5	6.31	0	0.00	6.31	5	9,117	0.05%
2020/06/19	20	6.47	37	6.42	6.42	-17	9,086	-0.19%
2020/06/16	10	6.14	0	0.00	6.15	10	8,958	0.11%
2020/06/15	6	6.13	0	0.00	6.10	6	9,137	0.07%
2020/06/12	5	6.08	0	0.00	6.17	5	9,149	0.05%
2020/06/11	0	0.00	9	6.45	6.35	-9	9,143	-0.10%
2020/06/10	1	6.35	19	6.37	6.37	-18	9,062	-0.20%
2020/06/09	0	0.00	3	6.31	6.27	-3	9,231	-0.03%
2020/06/08	2	6.31	0	0.00	6.28	2	9,352	0.02%
2020/06/05	10	6.20	0	0.00	6.25	10	9,324	0.11%
2020/06/04	15	6.21	6	6.21	6.20	9	9,436	0.10%
2020/06/02	0	0.00	56	6.33	6.34	-56	9,368	-0.60%
2020/05/29	5	6.01	0	0.00	5.99	5	9,122	0.05%
2020/05/27	5	6.02	0	0.00	6.05	5	9,196	0.05%
2020/05/25	0	0.00	10	5.97	5.98	-10	9,276	-0.11%
2020/05/22	10	6.09	0	0.00	6.01	10	9,303	0.11%
2020/05/21	14	6.28	13	6.25	6.17	1	9,289	0.01%
2020/05/20	1	5.98	0	0.00	6.03	1	9,182	0.01%
2020/05/19	6	5.99	0	0.00	6.00	6	9,210	0.07%
2020/05/15	5	6.05	0	0.00	5.95	5	9,153	0.05%
2020/05/14	3	6.11	5	6.05	6.04	-2	9,119	-0.02%
2020/05/13	11	6.14	12	6.15	6.26	-1	8,923	-0.01%
2020/05/12	6	5.84	0	0.00	5.92	6	8,665	0.07%
2020/05/11	5	5.90	37	5.95	5.92	-32	8,542	-0.37%
2020/05/08	47	6.02	11	6.03	6.13	36	8,164	0.44%
2020/05/07	0	0.00	16	5.44	5.58	-16	7,742	-0.21%
2020/05/05	5	5.12	1	5.13	5.15	4	7,524	0.05%
2020/04/30	0	0.00	5	5.27	5.28	-5	7,474	-0.07%
2020/04/29	8	5.12	6	5.09	5.11	2	7,484	0.03%
2020/04/28	10	5.11	1	5.11	5.09	9	7,512	0.12%
2020/04/23	0	0.00	1	5.02	4.94	-1	7,797	-0.01%
2020/04/20	0	0.00	2	5.23	5.23	-2	7,965	-0.03%
2020/04/17	3	5.25	3	5.39	5.22	0	8,285	0.00%
2020/04/16	2	5.24	3	5.19	5.27	-1	8,258	-0.01%
2020/04/14	0	0.00	5	5.12	5.14	-5	8,343	-0.06%
2020/04/08	0	0.00	13	5.08	5.18	-13	8,713	-0.15%
2020/04/07	0	0.00	6	4.94	4.98	-6	9,075	-0.07%
2020/04/06	6	4.85	40	4.86	4.86	-34	9,421	-0.36%
2020/04/01	1	4.77	0	0.00	4.82	1	9,428	0.01%
2020/03/31	8	4.85	0	0.00	4.73	8	9,385	0.09%
2020/03/30	5	4.82	0	0.00	4.85	5	9,393	0.05%
2020/03/27	6	5.09	2	5.14	5.04	4	9,365	0.04%
2020/03/26	20	4.88	8	5.09	5.14	12	9,345	0.13%
2020/03/25	0	0.00	6	4.75	4.77	-6	9,561	-0.06%
2020/03/24	8	4.46	1	4.50	4.48	7	9,739	0.07%
2020/03/23	1	4.23	0	0.00	4.26	1	9,760	0.01%
2020/03/19	3	4.43	0	0.00	4.33	3	9,667	0.03%
2020/03/18	0	0.00	8	4.90	4.80	-8	9,493	-0.08%
2020/03/17	4	4.71	1	4.93	4.71	3	9,389	0.03%
2020/03/16	50	5.36	1	5.36	5.01	49	9,307	0.53%
2020/03/13	51	5.29	38	5.27	5.34	13	9,188	0.14%
2020/03/12	84	6.05	1	6.04	5.82	83	8,893	0.93%
2020/03/11	0	0.00	5	6.49	6.37	-5	8,735	-0.06%
2020/03/10	25	6.22	6	6.30	6.33	19	8,693	0.22%
2020/03/09	13	6.66	30	6.75	6.46	-17	8,566	-0.20%
2020/03/06	9	6.83	0	0.00	6.83	9	8,446	0.11%
2020/03/05	4	6.90	4	6.97	6.93	0	8,499	0.00%
2020/03/04	17	6.83	7	6.88	6.87	10	8,536	0.12%
2020/03/03	3	6.90	98	6.89	6.91	-95	8,797	-1.08%
2020/03/02	8	6.85	0	0.00	6.81	8	8,785	0.09%
2020/02/27	4	7.04	6	7.02	6.99	-2	8,683	-0.02%
2020/02/26	3	7.09	10	7.13	7.11	-7	8,540	-0.08%
2020/02/25	0	0.00	2	7.15	7.15	-2	8,513	-0.02%
2020/02/24	0	0.00	8	7.21	7.20	-8	8,484	-0.09%
2020/02/21	11	7.34	25	7.38	7.31	-14	8,435	-0.17%
2020/02/20	45	7.46	20	7.44	7.44	25	8,350	0.30%
2020/02/19	2	7.39	5	7.39	7.37	-3	8,251	-0.04%
2020/02/18	10	7.33	0	0.00	7.37	10	8,277	0.12%
2020/02/17	0	0.00	12	7.36	7.40	-12	8,282	-0.14%
2020/02/14	5	7.32	0	0.00	7.32	5	8,191	0.06%
2020/02/13	20	7.36	12	7.40	7.35	8	8,167	0.10%
2020/02/12	5	7.29	0	0.00	7.29	5	8,160	0.06%
2020/02/11	10	7.29	0	0.00	7.32	10	8,162	0.12%
2020/02/10	0	0.00	5	7.35	7.38	-5	8,157	-0.06%
2020/02/07	3	7.19	0	0.00	7.14	3	8,001	0.04%
2020/02/06	2	7.28	3	7.29	7.29	-1	7,964	-0.01%
2020/02/04	15	7.15	0	0.00	7.18	15	7,931	0.19%
2020/02/03	1	6.91	1	7.02	7.07	0	7,923	0.00%
2020/01/31	0	0.00	2	7.30	7.32	-2	7,803	-0.03%
2020/01/30	6	7.34	7	7.36	7.16	-1	7,748	-0.01%
2020/01/20	1	7.84	0	0.00	7.83	1	7,508	0.01%
2020/01/17	0	0.00	1	7.84	7.84	-1	7,389	-0.01%
2020/01/16	0	0.00	13	7.88	7.89	-13	7,305	-0.18%
2020/01/15	0	0.00	17	7.85	7.84	-17	7,183	-0.24%
2020/01/14	12.9	7.80	3	7.78	7.80	9.9	7,099	0.14%
2020/01/13	24	7.85	53	7.84	7.84	-29	6,991	-0.41%
2020/01/10	2	7.54	6	7.52	7.54	-4	6,679	-0.06%
2020/01/09	0	0.00	8	7.49	7.47	-8	6,643	-0.12%
2020/01/08	10	7.54	2	7.52	7.42	8	6,775	0.12%
2020/01/07	0	0.00	0	7.40	7.39	0	6,649	0.00%
2020/01/06	0	0.00	0.1	7.50	7.44	-0.1	6,583	0.00%
2020/01/03	1	7.52	5	7.52	7.50	-4	6,507	-0.06%
2020/01/02	0	0.00	17	7.71	7.70	-17	6,377	-0.27%
2019/12/31	101	7.64	25	7.64	7.66	76	6,164	1.23%	大買/
2019/12/30	10	7.88	2	7.95	7.93	8	5,704	0.14%
2019/12/24	6	7.38	0	0.00	7.35	6	5,249	0.11%
2019/12/23	9.5	7.43	6	7.40	7.36	3.5	5,235	0.07%
2019/12/20	82	7.80	13	7.68	7.53	69	5,169	1.33%
2019/12/19	10	7.40	13	7.41	7.45	-3	4,809	-0.06%
2019/12/18	3	7.21	3.6	7.18	7.18	-0.6	4,680	-0.01%
2019/12/17	5	7.11	0.7	7.10	7.14	4.3	4,623	0.09%
2019/12/13	14.5	7.09	0	0.00	7.07	14.5	4,624	0.31%
2019/12/12	1	7.19	0	0.00	7.16	1	4,637	0.02%
2019/12/11	4	7.20	1	7.24	7.19	3	4,724	0.06%
2019/12/10	0	0.00	5.8	7.17	7.18	-5.8	4,810	-0.12%
2019/12/09	0.7	7.03	4	7.07	7.09	-3.3	4,800	-0.07%
2019/12/06	1	7.00	7	7.07	7.05	-6	4,824	-0.12%
2019/12/05	0	0.00	1	7.13	7.13	-1	4,853	-0.02%
2019/12/04	1	7.18	0	0.00	7.17	1	4,935	0.02%
2019/12/03	0	0.00	12	7.19	7.19	-12	4,972	-0.24%
2019/12/02	2	7.03	0	0.00	7.01	2	4,946	0.04%
2019/11/29	20	7.21	0	0.00	7.18	20	4,881	0.41%
2019/11/28	8	7.31	3	7.16	7.20	5	4,844	0.10%
2019/11/27	0	0.00	14	7.60	7.67	-14	4,583	-0.31%
2019/11/25	7	7.68	3	7.68	7.70	4	4,551	0.09%
2019/11/21	1.3	7.69	0	0.00	7.72	1.3	4,575	0.03%
2019/11/20	1	7.68	0	0.00	7.66	1	4,552	0.02%
2019/11/19	0	0.00	8	7.83	7.80	-8	4,567	-0.18%
2019/11/18	0.5	7.77	0	0.00	7.84	0.5	4,610	0.01%
2019/11/14	6.5	7.67	0	0.00	7.66	6.5	4,772	0.14%
2019/11/12	0	0.00	20	7.89	7.82	-20	4,875	-0.41%
2019/11/11	10	7.86	0	0.00	7.85	10	4,969	0.20%
2019/11/07	10	8.05	0	0.00	8.04	10	5,060	0.20%
2019/11/04	2	8.17	0	0.00	8.16	2	5,290	0.04%
2019/11/01	3	8.17	0	0.00	8.17	3	5,341	0.06%
2019/10/31	0	0.00	1	8.34	8.25	-1	5,421	-0.02%
2019/10/30	1	8.16	1	8.21	8.22	0	5,448	0.00%
2019/10/29	0	0.00	2	8.29	8.20	-2	5,487	-0.04%
2019/10/22	0	0.00	7	8.44	8.44	-7	5,913	-0.12%
2019/10/21	0	0.00	3	8.38	8.39	-3	5,909	-0.05%
2019/10/17	5	8.40	2	8.39	8.40	3	5,936	0.05%
2019/10/16	0	0.00	48	8.52	8.48	-48	5,922	-0.81%
2019/10/15	8	8.13	1	8.13	8.14	7	5,730	0.12%
2019/10/14	3	8.23	0	0.00	8.21	3	5,814	0.05%
2019/10/09	1	8.23	0	0.00	8.23	1	5,954	0.02%
2019/10/08	1	8.28	3	8.29	8.30	-2	6,173	-0.03%
2019/10/07	3	8.17	0	0.00	8.22	3	6,223	0.05%
2019/10/01	0.8	8.20	10	8.29	8.27	-9.2	6,504	-0.14%
2019/09/27	1	8.20	0	0.00	8.18	1	6,516	0.02%
2019/09/26	1	8.41	0	0.00	8.35	1	6,495	0.02%
2019/09/25	8	8.44	0	0.00	8.41	8	6,496	0.12%
2019/09/23	0	0.00	2	8.64	8.61	-2	6,441	-0.03%
2019/09/19	6	8.37	0	0.00	8.31	6	6,305	0.10%
2019/09/18	2	8.54	0	0.00	8.51	2	6,270	0.03%
2019/09/16	0	0.00	5	8.59	8.62	-5	6,292	-0.08%
2019/09/12	1	8.53	3	8.57	8.53	-2	6,213	-0.03%
2019/09/11	0	0.00	0.2	8.24	8.30	-0.2	6,133	0.00%
2019/09/06	1	8.35	11	8.35	8.35	-10	6,269	-0.16%
2019/09/05	5	8.17	1.6	8.15	8.16	3.4	6,260	0.05%
2019/09/04	9	8.10	0	0.00	8.13	9	6,312	0.14%
2019/09/03	0.2	8.03	1	8.13	8.08	-0.8	6,433	-0.01%
2019/09/02	1	8.04	0	0.00	8.14	1	6,460	0.02%
2019/08/30	2	8.01	5	8.07	8.01	-3	6,540	-0.05%
2019/08/27	0	0.00	3	7.93	7.90	-3	6,542	-0.05%
2019/08/26	3	7.93	2	7.90	7.88	1	6,565	0.02%
2019/08/23	0	0.00	11	8.07	8.06	-11	6,593	-0.17%
2019/08/22	10	8.08	0	0.00	8.05	10	6,625	0.15%
2019/08/21	2	8.17	0	0.00	8.18	2	6,694	0.03%
2019/08/20	0	0.00	20	8.25	8.25	-20	6,769	-0.30%
2019/08/19	9	7.93	4	7.97	7.93	5	6,699	0.07%
2019/08/16	4.5	7.66	0.6	7.75	7.80	3.9	6,953	0.06%
2019/08/15	14	7.62	45	7.64	7.60	-31	6,947	-0.45%
2019/08/14	7	7.93	0	0.00	7.85	7	6,953	0.10%
2019/08/13	7	8.04	4	8.11	8.06	3	6,946	0.04%
2019/08/12	0	0.00	7	8.18	8.25	-7	7,258	-0.10%
2019/08/08	13	8.05	30	8.03	8.03	-17	7,605	-0.22%
2019/08/07	5	8.18	0	0.00	8.02	5	8,044	0.06%
2019/08/06	34	8.21	0	0.00	8.26	34	8,011	0.42%
2019/08/05	0	0.00	5	8.53	8.44	-5	7,997	-0.06%
2019/08/02	2	8.86	0	0.00	8.69	2	8,050	0.02%
2019/08/01	5	9.07	0	0.00	8.97	5	8,122	0.06%
2019/07/30	13	9.09	180	9.05	9.04	-167	8,452	-1.98%	大賣/鉅額交易
2019/07/29	20	9.14	11	9.18	9.31	9	8,448	0.11%
2019/07/26	30	8.78	10	8.78	8.86	20	8,306	0.24%
2019/07/25	7	8.62	0	0.00	8.64	7	8,295	0.08%
2019/07/24	3	8.62	0	0.00	8.60	3	8,436	0.04%
2019/07/23	1	8.64	2	8.70	8.63	-1	8,500	-0.01%
2019/07/22	2	8.79	0	0.00	8.61	2	8,522	0.02%
2019/07/19	10	8.88	0	0.00	8.76	10	8,511	0.12%
2019/07/18	3	8.88	3	8.85	8.81	0	8,555	0.00%
2019/07/17	150.9	8.95	150	8.91	8.95	0.9	8,601	0.01%	大買/大賣/
2019/07/16	26	9.02	12	9.03	9.01	14	8,642	0.16%
2019/07/15	151	8.70	1	8.58	8.75	150	8,667	1.73%	大買/鉅額交易
2019/07/12	5.1	8.94	319	8.93	8.82	-313.9	8,773	-3.58%	大賣/鉅額交易
2019/07/11	7	9.09	0	0.00	9.08	7	8,678	0.08%
2019/07/10	0	0.00	7	9.26	9.21	-7	8,825	-0.08%
2019/07/09	0	0.00	13	9.17	9.14	-13	9,076	-0.14%
2019/07/08	7	9.38	23	9.36	9.28	-16	9,176	-0.17%
2019/07/05	9	9.71	0	0.00	9.70	9	9,446	0.10%
2019/07/03	0	0.00	14	9.80	9.75	-14	10,024	-0.14%
2019/07/02	15	9.90	0	0.00	9.90	15	10,284	0.15%
2019/07/01	1	9.80	0	0.00	9.80	1	10,322	0.01%
2019/06/28	6	9.84	0	0.00	9.77	6	10,465	0.06%
2019/06/27	3	9.76	0	0.00	9.96	3	10,685	0.03%
2019/06/25	2	9.71	0	0.00	9.71	2	10,997	0.02%
2019/06/24	5	9.83	0	0.00	9.78	5	11,105	0.05%
2019/06/21	1	9.90	0	0.00	9.92	1	11,212	0.01%
2019/06/19	1	9.85	37	9.94	9.88	-36	11,350	-0.32%
2019/06/18	1	9.80	25	9.89	9.80	-24	11,482	-0.21%
2019/06/17	10	10.10	1	10.05	10.00	9	11,486	0.08%
2019/06/14	7	10.13	30	10.13	10.10	-23	11,665	-0.20%
2019/06/13	4	10.05	20	10.20	10.45	-16	11,886	-0.13%
2019/06/12	0	0.00	5	10.21	10.25	-5	12,243	-0.04%
2019/06/11	0	0.00	11	9.98	10.15	-11	12,382	-0.09%
2019/06/10	20	9.83	5	9.72	9.72	15	12,456	0.12%
2019/06/06	11	9.76	1	9.75	9.67	10	12,860	0.08%
2019/06/05	0	0.00	10	9.54	9.45	-10	12,901	-0.08%
2019/06/04	7	9.36	0	0.00	9.29	7	12,984	0.05%
2019/06/03	1	9.39	0	0.00	9.39	1	13,191	0.01%
2019/05/31	5	9.55	0	0.00	9.54	5	13,363	0.04%
2019/05/30	0	0.00	10	9.43	9.55	-10	13,473	-0.07%
2019/05/29	13	9.18	40	9.18	9.20	-27	13,490	-0.20%
2019/05/28	4	9.35	5	9.39	9.16	-1	13,590	-0.01%
2019/05/27	1	9.20	0	0.00	9.20	1	13,680	0.01%
2019/05/24	7	9.47	5	9.53	9.41	2	13,745	0.01%
2019/05/23	16	9.67	39	9.70	9.57	-23	13,712	-0.17%
2019/05/22	6	10.18	0	0.00	10.10	6	13,494	0.04%
2019/05/21	6	10.21	1	10.25	10.25	5	13,544	0.04%
2019/05/20	14	10.21	0	0.00	10.15	14	13,546	0.10%
2019/05/17	61	10.89	0	0.00	10.40	61	13,430	0.45%
2019/05/16	16	11.08	6	11.22	11.00	10	13,088	0.08%
2019/05/15	0	0.00	5	11.33	11.50	-5	12,823	-0.04%
2019/05/14	8	10.63	0	0.00	10.75	8	12,407	0.06%
2019/05/13	0	0.00	1	10.65	10.65	-1	12,379	-0.01%
2019/05/10	19	10.75	2	10.75	10.60	17	12,340	0.14%
2019/05/09	50	10.98	43	10.66	10.75	7	12,232	0.06%
2019/05/08	3	10.95	3	10.93	10.90	0	12,086	0.00%
2019/05/07	7	10.94	27	10.77	10.95	-20	11,952	-0.17%
2019/05/06	14	10.08	10	10.03	10.05	4	11,708	0.03%
2019/05/03	10	10.43	3	10.40	10.40	7	11,589	0.06%
2019/05/02	3	10.60	8	10.54	10.60	-5	11,544	-0.04%
2019/04/30	20	10.53	0	0.00	10.50	20	11,547	0.17%
2019/04/29	6	10.83	30	10.80	10.65	-24	11,452	-0.21%
2019/04/26	0	0.00	10	10.85	10.90	-10	11,404	-0.09%
2019/04/25	14	10.90	3	10.95	10.95	11	11,527	0.10%
2019/04/24	5	10.95	5	11.05	10.90	0	11,821	0.00%
2019/04/23	10	10.83	0	0.00	11.00	10	11,786	0.08%
2019/04/22	10	10.95	0	0.00	10.90	10	11,859	0.08%
2019/04/19	0	0.00	10	10.75	10.90	-10	11,813	-0.08%
2019/04/18	13	10.82	2	11.20	10.65	11	11,714	0.09%
2019/04/17	17	10.95	38	10.94	10.90	-21	11,528	-0.18%
2019/04/16	18	10.96	20.2	11.09	10.95	-2.2	11,434	-0.02%
2019/04/15	149	11.15	47	11.16	11.20	102	11,228	0.91%	大買/鉅額交易
2019/04/12	14	10.78	5	10.80	10.75	9	10,991	0.08%
2019/04/11	4	11.03	40	10.98	10.95	-36	10,838	-0.33%
2019/04/10	10	10.70	27	10.35	10.65	-17	10,462	-0.16%
2019/04/09	9	10.29	7	10.39	10.30	2	10,242	0.02%
2019/04/08	13	10.05	10	10.13	10.15	3	10,017	0.03%
2019/04/03	15	9.89	0	0.00	9.86	15	9,704	0.15%
2019/04/02	33	9.85	10	9.85	9.82	23	9,654	0.24%
2019/04/01	0	0.00	2	10.20	9.78	-2	9,512	-0.02%
2019/03/29	0	0.00	12	9.55	10.00	-12	9,258	-0.13%
2019/03/28	6	9.54	3	9.49	9.56	3	9,124	0.03%
2019/03/27	8	9.35	0	0.00	9.39	8	9,078	0.09%
2019/03/26	5	9.07	1	9.29	9.26	4	8,975	0.04%
2019/03/25	0	0.00	27.7	9.03	8.92	-27.7	8,900	-0.31%
2019/03/22	1	9.04	0	0.00	9.07	1	8,826	0.01%
2019/03/21	1	9.03	0	0.00	9.04	1	8,770	0.01%
2019/03/20	2	9.25	0	0.00	9.24	2	8,636	0.02%
2019/03/19	1	9.28	4	9.34	9.29	-3	8,566	-0.04%
2019/03/18	22	9.68	2	9.50	9.52	20	8,363	0.24%
2019/03/15	14	9.97	11	9.97	9.81	3	8,083	0.04%
2019/03/14	0	0.00	8	9.60	9.64	-8	7,652	-0.10%
2019/03/13	0	0.00	39	9.66	9.68	-39	7,487	-0.52%
2019/03/12	1	9.46	31	9.52	9.53	-30	7,287	-0.41%
2019/03/11	20	9.09	29	9.14	9.18	-9	6,932	-0.13%
2019/03/08	55	8.94	1.2	8.96	8.93	53.8	6,866	0.78%
2019/03/07	0	0.00	21	9.10	9.00	-21	6,811	-0.31%
2019/03/06	32	9.13	10	8.97	8.94	22	6,729	0.33%
2019/03/05	2.2	8.81	1	8.86	8.92	1.2	6,744	0.02%
2019/03/04	0	0.00	5	8.82	8.76	-5	6,684	-0.07%
2019/02/27	2	8.73	40	8.73	8.75	-38	6,813	-0.56%
2019/02/26	17	8.66	60	8.67	8.70	-43	7,077	-0.61%
2019/02/25	101	8.33	21	8.46	8.48	80	6,944	1.15%	大買/
2019/02/22	54	8.39	0	0.00	8.23	54	6,993	0.77%
2019/02/21	10	8.41	0	0.00	8.37	10	7,007	0.14%
2019/02/20	0	0.00	3	8.40	8.33	-3	7,083	-0.04%
2019/02/19	0	0.00	11	8.24	8.27	-11	7,309	-0.15%
2019/02/18	12	8.10	0	0.00	8.05	12	7,354	0.16%
2019/02/15	7	8.06	0	0.00	8.04	7	7,596	0.09%
2019/02/14	3	8.22	1	8.25	8.23	2	7,616	0.03%
2019/02/13	1	8.00	30.5	8.02	7.99	-29.5	7,528	-0.39%
2019/02/12	1	8.05	0	0.00	8.10	1	7,562	0.01%
2019/02/11	25	8.30	20	8.26	8.13	5	7,594	0.07%
2019/01/30	0	0.00	31	8.26	8.22	-31	7,718	-0.40%
2019/01/29	1	8.20	1	8.21	8.24	0	8,052	0.00%
2019/01/28	10	8.30	0	0.00	8.31	10	8,279	0.12%
2019/01/25	1	8.10	0.5	8.10	8.33	0.5	8,517	0.01%
2019/01/23	10	8.30	0	0.00	8.33	10	8,691	0.12%
2019/01/22	5	8.31	1	8.30	8.30	4	8,746	0.05%
2019/01/18	15	8.64	5	8.63	8.57	10	9,118	0.11%
2019/01/17	0	0.00	15	8.79	8.62	-15	9,378	-0.16%
2019/01/16	75	8.88	7	8.90	8.82	68	9,302	0.73%
2019/01/15	0	8.20	1	8.23	8.22	-1	9,044	-0.01%
2019/01/14	1	8.06	102	8.16	8.30	-101	9,139	-1.11%	大賣/鉅額交易
2019/01/10	0	0.00	64	8.07	8.11	-64	9,136	-0.70%
2019/01/09	0	0.00	15	8.19	8.10	-15	9,225	-0.16%
2019/01/08	20	8.00	0	0.00	8.00	20	9,286	0.22%
2019/01/07	0	0.00	0.2	7.86	7.89	-0.2	9,316	0.00%
2019/01/04	110	7.70	4	7.81	7.81	106	9,446	1.12%	大買/鉅額交易
2019/01/03	25	7.89	2.2	7.93	7.88	22.8	9,772	0.23%
2019/01/02	0	0.00	26	7.90	7.84	-26	9,825	-0.26%
2018/12/28	25	7.76	4	7.56	7.83	21	9,845	0.21%
2018/12/27	74	7.69	11	7.67	7.71	63	9,960	0.63%
2018/12/26	0	0.00	5	7.23	7.21	-5	9,969	-0.05%
2018/12/21	1	7.57	2	7.41	7.66	-1	10,775	-0.01%
2018/12/20	1	7.35	0	0.00	7.28	1	10,779	0.01%
2018/12/19	4	7.79	0	0.00	7.72	4	10,765	0.04%
2018/12/18	3	7.87	0	0.00	7.78	3	10,884	0.03%
2018/12/17	1	8.08	0	0.00	8.10	1	10,954	0.01%
2018/12/14	1	8.33	2	8.30	8.30	-1	11,480	-0.01%
2018/12/13	20	8.54	0	0.00	8.58	20	11,947	0.17%
2018/12/10	5	8.47	3	8.41	8.33	2	12,199	0.02%
2018/12/07	0	0.00	5	8.40	8.47	-5	12,233	-0.04%
2018/12/06	0	0.00	56	8.47	8.23	-56	12,262	-0.46%
2018/12/05	1	8.65	1	8.67	8.65	0	12,269	0.00%
2018/12/04	0	0.00	22	8.88	8.88	-22	12,381	-0.18%
2018/12/03	2	8.82	11	8.85	8.82	-9	12,485	-0.07%
2018/11/30	0	0.00	5	8.82	8.79	-5	12,504	-0.04%
2018/11/28	0	0.00	2	8.81	8.91	-2	12,586	-0.02%
2018/11/27	10	8.70	0	0.00	8.65	10	12,825	0.08%
2018/11/26	1	8.50	0	0.00	8.56	1	13,225	0.01%
2018/11/23	10	8.75	215	8.82	8.66	-205	13,236	-1.55%	大賣/鉅額交易
2018/11/22	4	8.05	220	8.01	8.03	-216	12,857	-1.68%	大賣/鉅額交易
2018/11/21	0	0.00	2	8.15	8.07	-2	12,797	-0.02%
2018/11/20	1	7.65	3	7.75	7.75	-2	12,594	-0.02%
2018/11/16	10.1	7.51	18.1	7.55	7.42	-8	12,602	-0.06%
2018/11/15	10	7.95	0	0.00	7.87	10	12,376	0.08%
2018/11/14	44	8.18	25	8.05	8.05	19	12,509	0.15%
2018/11/13	7	7.78	1	7.84	7.90	6	12,324	0.05%
2018/11/08	100	8.08	0	0.00	8.02	100	12,268	0.82%
2018/11/07	120	8.03	1	8.00	8.04	119	12,213	0.97%	大買/鉅額交易
2018/11/06	111	8.20	14.4	8.05	7.82	96.6	12,136	0.80%	大買/
2018/11/05	13	7.59	12	7.48	7.88	1	11,863	0.01%
2018/11/02	3	7.47	9	7.51	7.30	-6	11,631	-0.05%
2018/10/31	0.6	6.88	0	0.00	6.87	0.6	11,320	0.01%
2018/10/29	7	6.74	0	0.00	6.73	7	11,211	0.06%
2018/10/26	1	6.72	0.5	6.74	6.70	0.5	11,005	0.00%
2018/10/25	73	7.16	10	7.15	6.93	63	10,861	0.58%
2018/10/24	22	7.82	3	7.78	7.67	19	10,748	0.18%
2018/10/23	2.2	7.86	0	0.00	7.80	2.2	10,742	0.02%
2018/10/22	11	7.92	10	7.95	7.93	1	10,760	0.01%
2018/10/19	4	7.78	12	7.88	7.88	-8	10,949	-0.07%
2018/10/18	50	8.05	120	8.01	8.02	-70	10,884	-0.64%	大賣/
2018/10/17	50	8.10	0	0.00	8.10	50	10,949	0.46%
2018/10/16	100	8.30	30	8.10	8.12	70	10,923	0.64%
2018/10/15	2	8.13	1	8.10	8.08	1	10,876	0.01%
2018/10/12	51	7.96	0	0.00	8.09	51	10,873	0.47%
2018/10/11	13	8.09	10	8.17	8.07	3	10,834	0.03%
2018/10/09	1	9.01	0	0.00	8.96	1	10,534	0.01%
2018/10/08	2	9.20	3	9.22	9.17	-1	10,615	-0.01%
2018/10/05	126	9.14	35	9.28	9.20	91	10,621	0.86%	大買/
2018/10/04	0	0.00	2	9.65	9.55	-2	10,495	-0.02%
2018/10/03	4	9.51	93	9.53	9.47	-89	10,606	-0.84%
2018/10/02	28	9.73	325.2	9.70	9.72	-297.2	10,614	-2.80%	大賣/鉅額交易
2018/10/01	8	10.09	0	0.00	10.10	8	10,406	0.08%
2018/09/28	40	10.50	1	10.50	10.50	39	10,484	0.37%
2018/09/27	2.3	10.27	0	0.00	10.25	2.3	10,809	0.02%
2018/09/26	1	10.45	0	0.00	10.45	1	10,793	0.01%
2018/09/25	7	10.51	12	10.68	10.50	-5	10,799	-0.05%
2018/09/21	88	10.50	10	10.35	10.50	78	10,771	0.72%
2018/09/20	11	10.59	0	0.00	10.35	11	10,955	0.10%
2018/09/19	0	0.00	3	10.45	10.55	-3	10,733	-0.03%
2018/09/18	5	9.62	12	9.43	9.62	-7	10,399	-0.07%
2018/09/17	12	9.31	10	9.45	9.27	2	10,451	0.02%
2018/09/14	5	9.39	3	9.50	9.41	2	10,416	0.02%
2018/09/12	12	9.30	1	9.15	9.15	11	10,454	0.11%
2018/09/10	1	9.31	2	9.27	9.15	-1	10,543	-0.01%
2018/09/07	5	10.15	14	10.01	9.80	-9	10,498	-0.09%
2018/09/06	9	9.92	12	9.93	9.86	-3	10,348	-0.03%
2018/09/05	0	0.00	3	9.91	9.85	-3	10,381	-0.03%
2018/09/04	3	10.10	14	10.13	9.91	-11	10,439	-0.11%
2018/09/03	11	10.09	25	10.08	9.88	-14	10,304	-0.14%
2018/08/31	27	9.71	21	9.81	9.85	6	9,893	0.06%
2018/08/30	13	9.10	21	9.10	9.30	-8	9,459	-0.08%
2018/08/29	10	8.92	0	0.00	8.94	10	9,296	0.11%
2018/08/28	1	8.96	0	0.00	8.91	1	9,410	0.01%
2018/08/27	0	0.00	10	8.99	8.95	-10	9,500	-0.11%
2018/08/24	21	8.94	9	8.95	8.89	12	9,501	0.13%
2018/08/23	2	8.90	1	9.10	9.03	1	9,472	0.01%
2018/08/22	0	0.00	4	8.78	8.73	-4	9,335	-0.04%
2018/08/21	8	8.64	10	8.38	8.59	-2	9,237	-0.02%
2018/08/20	2	9.10	10	9.17	9.00	-8	8,985	-0.09%
2018/08/17	1	9.25	0	0.00	9.21	1	8,935	0.01%
2018/08/15	4	9.34	0.3	9.47	9.47	3.7	8,892	0.04%
2018/08/14	0	0.00	10	9.45	9.40	-10	8,779	-0.11%
2018/08/13	7	9.57	20	9.73	9.41	-13	8,740	-0.15%
2018/08/09	2	9.92	0	0.00	9.90	2	8,576	0.02%
2018/08/06	0	0.00	16	10.12	10.10	-16	8,640	-0.19%
2018/08/03	1	9.92	0	0.00	9.90	1	8,591	0.01%
2018/08/01	5	10.15	20	9.99	10.15	-15	8,514	-0.18%
2018/07/31	16	10.09	2	10.18	10.05	14	8,460	0.17%
2018/07/30	1	9.97	0	0.00	9.84	1	8,265	0.01%
2018/07/27	1	9.81	1	9.96	9.94	0	8,189	0.00%
2018/07/26	10	9.96	4	9.86	9.93	6	8,188	0.07%
2018/07/25	2	9.43	0	0.00	9.43	2	7,901	0.03%
2018/07/24	2	9.62	0	0.00	9.60	2	7,854	0.03%
2018/07/23	4	9.36	30	9.38	9.27	-26	7,740	-0.34%
2018/07/18	20	9.81	0	0.00	9.84	20	7,594	0.26%
2018/07/17	0.5	9.75	0	0.00	9.75	0.5	7,524	0.01%
2018/07/16	3	9.91	1	10.05	9.91	2	7,490	0.03%
2018/07/12	7	9.86	0	0.00	9.83	7	7,462	0.09%
2018/07/11	10	9.95	0	0.00	9.77	10	7,377	0.14%
2018/07/10	4	9.91	0	0.00	9.80	4	7,161	0.06%
2018/07/09	8	9.77	1	9.77	9.73	7	7,024	0.10%
2018/07/06	20	10.05	0	0.00	10.05	20	6,953	0.29%
2018/07/05	40	9.82	23	9.98	10.10	17	6,635	0.26%
2018/07/02	10	9.53	0	0.00	9.51	10	6,049	0.17%
2018/06/29	12	10.19	6	10.05	10.10	6	5,919	0.10%
2018/06/28	3	10.05	42.5	9.23	10.05	-39.5	5,578	-0.71%
2018/06/27	4	9.52	16	9.41	9.17	-12	5,241	-0.23%
2018/06/26	4	9.71	1	9.63	9.63	3	5,075	0.06%
2018/06/22	11	10.30	0	0.00	10.30	11	4,825	0.23%
2018/06/20	2	10.40	0	0.00	10.35	2	4,649	0.04%
2018/06/19	20	10.56	0	0.00	10.45	20	4,689	0.43%
2018/06/15	5	11.02	0	0.00	10.90	5	4,558	0.11%
2018/06/13	6	11.22	0	0.00	11.20	6	4,423	0.14%
2018/06/12	1	10.95	1	11.30	11.05	0	4,287	0.00%
2018/06/08	4	11.14	0	0.00	11.10	4	4,107	0.10%
2018/06/06	2	11.30	3	11.40	11.35	-1	4,059	-0.02%
2018/06/05	5	11.21	16	11.27	11.15	-11	3,980	-0.28%
2018/06/04	3	11.92	0	0.00	11.60	3	3,868	0.08%
2018/05/29	1	11.60	0	0.00	11.60	1	3,614	0.03%
2018/05/24	4	11.64	0	0.00	11.75	4	3,569	0.11%
2018/05/21	1	11.65	1	11.75	11.80	0	3,770	0.00%
2018/05/18	3	11.50	0	0.00	11.55	3	3,762	0.08%
2018/05/17	1	11.60	0	0.00	11.60	1	3,786	0.03%
2018/05/16	30	11.68	0	0.00	11.60	30	3,781	0.79%
2018/05/15	5	12.15	0	0.00	11.90	5	3,707	0.13%
2018/05/10	0	0.00	3	12.20	12.10	-3	3,695	-0.08%
2018/05/07	4	12.30	0	0.00	12.25	4	3,605	0.11%
2018/05/04	1	12.35	0	0.00	12.35	1	3,612	0.03%
2018/05/03	2	12.60	4	12.65	12.50	-2	3,592	-0.06%
2018/05/02	0	0.00	3	12.42	12.35	-3	3,518	-0.09%
2018/04/30	0	0.00	3	12.28	12.35	-3	3,481	-0.09%
2018/04/27	4	12.05	0	0.00	12.10	4	3,566	0.11%
2018/04/26	0	0.00	2	12.25	12.00	-2	3,583	-0.06%
2018/04/25	0	0.00	5	12.30	12.35	-5	3,550	-0.14%
2018/04/24	1	12.35	8	12.48	12.35	-7	3,541	-0.20%
2018/04/23	1	12.70	2	12.70	12.65	-1	3,503	-0.03%
2018/04/20	0.5	12.90	1	12.95	12.95	-0.5	3,448	-0.01%
2018/04/19	1	13.15	3	13.35	13.10	-2	3,508	-0.06%
2018/04/18	2.2	12.72	0	0.00	12.75	2.2	3,305	0.07%
2018/04/17	1.7	12.73	0	0.00	12.75	1.7	3,292	0.05%
2018/04/16	0	0.00	1	13.15	12.90	-1	3,300	-0.03%
2018/04/13	1.5	13.05	0	0.00	13.00	1.5	3,314	0.05%
2018/04/12	2	13.20	0	0.00	13.15	2	3,364	0.06%
2018/04/10	2	12.53	0	0.00	12.55	2	3,307	0.06%
2018/04/09	50	12.75	0	0.00	12.65	50	3,309	1.51%
2018/04/03	4	12.65	0	0.00	12.75	4	3,329	0.12%
2018/04/02	0	0.00	10	12.85	12.75	-10	3,330	-0.30%
2018/03/31	10	12.75	0	0.00	12.75	10	3,322	0.30%
2018/03/30	3	12.90	20	13.00	12.80	-17	3,328	-0.51%
2018/03/28	3	12.73	0	0.00	12.70	3	3,330	0.09%
2018/03/27	9	13.03	0	0.00	12.90	9	3,390	0.27%
2018/03/26	7	12.93	0	0.00	12.90	7	3,761	0.19%
2018/03/23	3	13.15	0	0.00	13.00	3	3,758	0.08%
2018/03/20	3	13.40	0	0.00	13.45	3	3,552	0.08%
2018/03/19	5	13.75	0	0.00	13.65	5	3,554	0.14%
2018/03/14	5	13.70	2	13.65	13.70	3	3,618	0.08%
2018/03/09	0	0.00	1	13.30	13.35	-1	3,647	-0.03%
2018/03/08	3	13.38	0	0.00	13.30	3	3,697	0.08%
2018/03/06	1	13.30	0	0.00	13.30	1	3,782	0.03%
2018/03/02	1	13.40	0	0.00	13.40	1	3,884	0.03%
2018/02/27	0	0.00	1	13.65	13.70	-1	3,905	-0.03%
2018/02/22	10	14.20	1	13.75	13.65	9	3,895	0.23%
2018/02/21	0	13.50	8	12.96	13.60	-8	3,765	-0.21%
2018/02/12	4	12.38	0	0.00	12.40	4	3,656	0.11%
2018/02/09	1	11.85	0	0.00	12.35	1	3,686	0.03%
2018/02/07	0.1	12.70	0	0.00	12.70	0.1	3,774	0.00%
2018/02/06	2	12.60	1	12.75	12.55	1	3,803	0.03%
2018/02/05	0	0.00	1	13.55	13.60	-1	3,742	-0.03%
2018/01/30	6	14.04	0	0.00	13.85	6	3,982	0.15%
2018/01/29	96	13.85	0	0.00	13.85	96	4,050	2.37%
2018/01/23	1	14.35	0	0.00	14.20	1	4,245	0.02%
2018/01/19	0	0.00	1	14.15	14.20	-1	4,428	-0.02%
2018/01/17	0	0.00	4	14.33	14.30	-4	4,787	-0.08%
2018/01/16	0	0.00	2	14.15	14.20	-2	4,843	-0.04%
2018/01/15	0	0.00	4	14.39	14.25	-4	4,994	-0.08%
2018/01/12	39	14.11	1	14.15	14.15	38	5,133	0.74%
2018/01/11	1	13.75	2	13.85	13.75	-1	5,336	-0.02%
2018/01/10	0	0.00	7	13.82	13.80	-7	5,956	-0.12%
2018/01/09	0	0.00	1	14.05	14.00	-1	7,369	-0.01%
2018/01/08	7	14.31	0	0.00	14.15	7	7,437	0.09%
2018/01/04	0	0.00	1	14.10	14.05	-1	7,690	-0.01%
2018/01/03	1	13.80	0	0.00	13.95	1	7,809	0.01%
2018/01/02	0	0.00	5	14.11	13.95	-5	7,960	-0.06%