聯合再生 (3576)-國票-內壢券商分點個股進出

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
▼0.10
漲幅
-0.87%
成交量
3,042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－國票-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-內壢券商分點個股進出
國票-內壢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
2024/05/08	0	0.00	40	11.45	11.50	-40	7,582	-0.53%
2024/05/07	22	11.59	20	11.45	11.50	2	7,593	0.03%
2024/05/06	23	11.79	0	0.00	11.75	23	7,544	0.30%
2024/05/03	0	0.00	12	11.91	11.75	-12	7,511	-0.16%
2024/05/02	23	11.86	20	11.95	11.95	3	7,452	0.04%
2024/04/30	32	12.15	0	0.00	12.10	32	7,437	0.43%
2024/04/29	0	0.00	113	12.10	12.25	-113	7,445	-1.52%	大賣/鉅額交易
2024/04/26	35	12.03	4	12.05	12.00	31	7,426	0.42%
2024/04/25	51	12.10	50	12.20	12.05	1	7,662	0.01%
2024/04/24	61	12.22	3	12.15	12.05	58	7,698	0.75%
2024/04/23	42	12.05	20	12.10	12.15	22	7,667	0.29%
2024/04/22	13	12.30	72	12.60	12.20	-59	7,631	-0.77%
2024/04/19	70	12.06	0	0.00	12.00	70	7,542	0.93%
2024/04/18	2	12.05	62	12.52	12.25	-60	6,833	-0.88%
2024/04/17	3	11.92	10	12.05	11.95	-7	6,668	-0.10%
2024/04/16	4	11.64	0	0.00	11.80	4	6,582	0.06%
2024/04/15	7	12.00	0	0.00	11.90	7	6,527	0.11%
2024/04/12	21	11.99	8	11.90	11.85	13	6,419	0.20%
2024/04/11	104	12.24	33	12.43	12.15	71	6,314	1.12%	大買/
2024/04/10	0	0.00	26	12.05	12.50	-26	5,971	-0.44%
2024/04/09	0	11.40	0	0.00	11.40	0	5,575	0.00%
2024/04/08	1	11.40	0	0.00	11.40	1	5,524	0.02%
2024/04/02	21	11.45	0	0.00	11.40	21	5,472	0.38%
2024/04/01	4	11.45	0	0.00	11.55	4	5,505	0.07%
2024/03/29	3	11.78	3	11.55	11.55	0	5,513	0.00%
2024/03/26	3	11.35	0	0.00	11.30	3	5,274	0.06%
2024/03/22	0	11.55	1	11.60	11.50	-1	5,269	-0.02%
2024/03/21	7	11.39	14	11.49	11.45	-7	5,203	-0.13%
2024/03/20	15	11.04	100.5	11.14	10.95	-85.5	5,035	-1.70%
2024/03/19	7	11.39	5	11.45	11.25	2	4,959	0.04%
2024/03/18	5	11.43	11	11.55	11.50	-6	4,899	-0.12%
2024/03/15	4	11.48	0	0.00	11.65	4	4,880	0.08%
2024/03/14	1	11.75	0.8	11.75	11.80	0.2	4,672	0.00%
2024/03/11	1	12.40	3	12.30	12.30	-2	4,592	-0.04%
2024/03/08	0.1	11.80	7	11.81	11.90	-6.9	4,587	-0.15%
2024/03/07	3	11.90	0.3	12.00	11.80	2.7	4,495	0.06%
2024/03/05	0	12.25	0	0.00	12.05	0	4,373	0.00%
2024/03/01	0	0.00	1	12.30	12.35	-1	4,316	-0.02%
2024/02/27	5	12.07	0	0.00	12.05	5	4,267	0.12%
2024/02/23	7	12.28	0	0.00	12.25	7	4,164	0.17%
2024/02/21	10	12.90	0	0.00	12.80	10	4,167	0.24%
2024/02/20	1.1	12.85	21	12.75	12.75	-20	4,135	-0.48%
2024/02/19	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/02/02	0.1	13.10	20	12.85	12.85	-19.9	4,070	-0.49%
2024/02/01	0	0.00	8	13.00	13.10	-8	4,055	-0.20%
2024/01/30	20	13.05	0	0.00	12.95	20	4,121	0.49%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/25	0.1	13.30	0	0.00	13.20	0.1	4,229	0.00%
2024/01/24	20	13.45	0.6	13.45	13.40	19.4	4,297	0.45%
2024/01/23	3	13.25	0	0.00	13.25	3	4,765	0.06%
2024/01/19	3	13.15	0	0.00	13.00	3	5,035	0.06%
2024/01/12	3	13.65	0	0.00	13.60	3	4,397	0.07%
2024/01/11	1	13.75	0	0.00	13.75	1	4,373	0.02%
2024/01/04	0	0.00	1	14.30	14.25	-1	4,527	-0.02%
2023/12/29	3	14.75	0	0.00	14.70	3	4,607	0.07%
2023/12/27	2	14.45	0	0.00	14.65	2	4,592	0.04%
2023/12/26	0.4	14.30	0	0.00	14.25	0.4	4,562	0.01%
2023/12/25	1	14.25	0	0.00	14.15	1	4,559	0.02%
2023/12/20	4	14.71	1	14.65	14.60	3	4,546	0.07%
2023/12/18	3	14.95	0	0.00	14.80	3	4,488	0.07%
2023/12/14	2	14.85	5	15.10	14.65	-3	4,431	-0.07%
2023/12/13	2	14.40	0	0.00	14.40	2	4,317	0.05%
2023/12/12	2	14.40	0.1	14.50	14.45	1.9	4,348	0.04%
2023/12/11	3	14.65	0	0.00	14.55	3	4,335	0.07%
2023/12/08	3	14.90	0	0.00	14.80	3	4,334	0.07%
2023/12/07	2	14.95	0	0.00	14.85	2	4,352	0.05%
2023/12/05	0	0.00	30	14.91	15.20	-30	4,337	-0.69%
2023/12/04	0	0.00	30	14.80	14.75	-30	4,242	-0.71%
2023/12/01	5	14.90	0	0.00	14.85	5	4,213	0.12%
2023/11/30	2	14.70	0	0.00	14.80	2	4,209	0.05%
2023/11/20	4	14.78	0	0.00	14.70	4	4,182	0.10%
2023/11/16	0	0.00	2	14.25	14.30	-2	4,116	-0.05%
2023/11/15	4.1	14.05	8	14.01	14.30	-3.9	4,113	-0.10%
2023/11/14	2	13.80	0	0.00	13.80	2	4,048	0.05%
2023/11/13	3	13.80	0	0.00	13.80	3	4,063	0.07%
2023/11/08	5	14.90	7	14.65	14.90	-2	4,143	-0.05%
2023/11/01	6	14.60	0	0.00	14.70	6	4,296	0.14%
2023/10/31	35	15.50	10	15.57	14.90	25	4,304	0.58%
2023/10/30	8	15.15	0	0.00	15.40	8	3,904	0.20%
2023/10/24	5	13.95	0	0.00	13.95	5	3,686	0.14%
2023/10/23	4	13.85	4	14.00	13.85	0	3,726	0.00%
2023/10/20	1	13.85	0	0.00	13.80	1	3,726	0.03%
2023/10/18	0	0.00	10	13.95	14.10	-10	3,926	-0.25%
2023/10/17	4	13.83	0	0.00	13.75	4	3,902	0.10%
2023/10/16	0	0.00	4	14.30	14.00	-4	3,925	-0.10%
2023/10/13	6	14.20	0	0.00	14.10	6	3,909	0.15%
2023/10/12	5	14.35	0	0.00	14.35	5	3,974	0.13%
2023/10/11	2	14.35	0	0.00	14.40	2	4,101	0.05%
2023/10/04	5	14.30	0	0.00	14.25	5	4,177	0.12%
2023/10/02	0	0.00	4	15.00	14.85	-4	4,401	-0.09%
2023/09/28	0	0.00	4	14.80	14.75	-4	4,446	-0.09%
2023/09/22	1	14.55	1	14.80	14.65	0	4,646	0.00%
2023/09/20	1	14.90	10.2	14.90	14.80	-9.2	4,742	-0.19%
2023/09/19	13.1	15.23	0	0.00	15.10	13.1	4,755	0.27%
2023/09/15	3	15.35	1	15.50	15.30	2	4,822	0.04%
2023/09/14	0	0.00	1	15.40	15.35	-1	4,946	-0.02%
2023/09/12	2	15.25	0	0.00	15.20	2	5,225	0.04%
2023/09/11	2	15.40	0	0.00	15.30	2	5,420	0.04%
2023/09/07	3	15.95	0	0.00	15.85	3	5,672	0.05%
2023/09/04	0	0.00	3	16.10	16.15	-3	6,062	-0.05%
2023/08/30	3	16.15	2	16.18	16.25	1	6,144	0.02%
2023/08/29	3	15.95	4.4	16.05	16.05	-1.4	6,195	-0.02%
2023/08/28	2	15.70	0	0.00	15.75	2	6,180	0.03%
2023/08/25	0	0.00	2	15.95	15.80	-2	6,211	-0.03%
2023/08/24	2	15.80	2	16.00	15.80	0	6,275	0.00%
2023/08/22	0.1	16.10	0.5	16.00	15.90	-0.4	6,395	-0.01%
2023/08/18	0	0.00	2	16.30	16.20	-2	6,415	-0.03%
2023/08/17	1	16.30	4	16.15	16.20	-3	6,474	-0.05%
2023/08/16	0	0.00	6	16.05	16.10	-6	6,485	-0.09%
2023/08/14	0.1	16.50	0	0.00	16.10	0.1	6,590	0.00%
2023/08/10	3	16.60	0	0.00	16.55	3	6,538	0.05%
2023/08/09	3.1	16.97	0	0.00	17.00	3.1	6,558	0.05%
2023/08/08	4	17.03	0.4	17.06	17.00	3.6	6,657	0.05%
2023/08/07	4.1	16.95	0	0.00	17.20	4.1	6,687	0.06%
2023/08/04	0.1	17.50	0	0.00	17.30	0.1	6,604	0.00%
2023/08/02	3.1	17.70	0	0.00	17.60	3.1	6,725	0.05%
2023/08/01	0	0.00	7	17.80	17.75	-7	6,678	-0.10%
2023/07/27	0	0.00	78	17.91	18.00	-78	6,788	-1.15%
2023/07/26	1	17.95	1	17.95	17.95	0	6,820	0.00%
2023/07/25	1	18.00	0	0.00	18.05	1	6,812	0.01%
2023/07/21	1	18.10	0	0.00	18.60	1	6,811	0.01%
2023/07/20	0	0.00	2.1	18.20	18.15	-2.1	6,725	-0.03%
2023/07/19	0	0.00	3.6	18.08	18.05	-3.6	6,766	-0.05%
2023/07/18	0	0.00	2	18.55	18.55	-2	7,129	-0.03%
2023/07/17	7	18.29	5.3	18.40	18.55	1.7	7,515	0.02%
2023/07/14	6	17.93	23	18.00	17.95	-17	8,323	-0.20%
2023/07/13	20.2	18.18	0	0.00	18.00	20.2	8,462	0.24%
2023/07/12	0	0.00	1.2	18.40	18.25	-1.2	8,462	-0.01%
2023/07/11	6	18.33	20	18.34	18.25	-14	8,552	-0.16%
2023/07/10	28	18.19	30	18.43	18.25	-2	9,092	-0.02%
2023/07/07	1	18.85	0	0.00	18.90	1	9,047	0.01%
2023/07/06	2	19.05	1	19.25	19.00	1	9,020	0.01%
2023/07/04	1	19.35	0	0.00	19.25	1	8,977	0.01%
2023/07/03	9	19.50	0	0.00	19.45	9	8,963	0.10%
2023/06/30	1	19.55	0.5	19.55	19.60	0.5	8,956	0.01%
2023/06/29	1	19.30	0	0.00	19.30	1	8,985	0.01%
2023/06/28	2	19.25	4	19.36	19.25	-2	8,986	-0.02%
2023/06/27	0	0.00	14.5	19.44	19.30	-14.5	8,911	-0.16%
2023/06/26	1	19.20	0	0.00	19.20	1	9,037	0.01%
2023/06/21	3	19.35	0	0.00	19.40	3	9,039	0.03%
2023/06/20	9	19.18	3	19.43	19.30	6	9,105	0.07%
2023/06/19	3	19.20	0	0.00	19.15	3	9,048	0.03%
2023/06/16	0	0.00	4	19.55	19.55	-4	9,125	-0.04%
2023/06/15	22	18.86	10	18.83	18.80	12	9,265	0.13%
2023/06/14	0	0.00	1	19.10	19.05	-1	9,371	-0.01%
2023/06/13	2	19.10	5	19.03	19.10	-3	9,407	-0.03%
2023/06/12	1	19.35	21	19.39	19.40	-20	9,322	-0.21%
2023/06/09	2	20.20	5	20.15	20.25	-3	9,136	-0.03%
2023/06/08	0	0.00	1	20.25	20.15	-1	9,162	-0.01%
2023/06/07	2	20.25	1	20.25	20.25	1	9,243	0.01%
2023/06/06	0	0.00	1	20.30	20.20	-1	9,301	-0.01%
2023/06/05	7	20.24	0	0.00	20.20	7	9,322	0.08%
2023/06/02	7	20.10	0.1	20.15	20.10	6.9	9,353	0.07%
2023/06/01	3	20.08	0	0.00	20.05	3	9,371	0.03%
2023/05/31	0	0.00	3	20.20	20.15	-3	9,366	-0.03%
2023/05/30	2	20.05	0	0.00	20.05	2	9,329	0.02%
2023/05/29	22	20.36	2	20.40	20.30	20	9,288	0.22%
2023/05/26	1	20.10	34	20.06	20.00	-33	9,235	-0.36%
2023/05/25	3	20.22	50	20.30	20.10	-47	9,229	-0.51%
2023/05/24	0	0.00	1	20.45	20.40	-1	9,229	-0.01%
2023/05/23	0	0.00	8	20.26	20.30	-8	9,225	-0.09%
2023/05/22	20	20.00	0	0.00	20.00	20	9,203	0.22%
2023/05/18	12	20.10	0	0.00	20.05	12	9,159	0.13%
2023/05/17	20	20.30	0	0.00	20.30	20	9,077	0.22%
2023/05/15	0.1	20.20	4	20.25	20.20	-3.9	9,009	-0.04%
2023/05/12	8	19.91	0	0.00	20.00	8	8,930	0.09%
2023/05/11	0	0.00	40	20.15	20.15	-40	8,805	-0.45%
2023/05/09	0	0.00	1	20.20	20.35	-1	8,722	-0.01%
2023/05/08	3	20.60	0	0.00	20.60	3	8,575	0.03%
2023/05/05	7.7	20.98	1	20.80	20.75	6.7	8,627	0.08%
2023/05/04	0	0.00	5	20.96	21.05	-5	8,565	-0.06%
2023/05/02	7	21.00	1	20.95	20.90	6	8,716	0.07%
2023/04/28	1	20.65	2	20.75	20.75	-1	8,716	-0.01%
2023/04/27	2	20.50	0	0.00	20.50	2	8,757	0.02%
2023/04/26	2	20.68	0	0.00	20.70	2	8,742	0.02%
2023/04/25	3	20.72	0	0.00	20.55	3	8,729	0.03%
2023/04/24	26	20.86	0	0.00	20.85	26	8,652	0.30%
2023/04/20	60	21.62	22	21.58	21.45	38	8,196	0.46%
2023/04/19	50	22.75	34	22.58	22.35	16	7,784	0.21%
2023/04/18	7	21.39	16	21.52	21.35	-9	6,902	-0.13%
2023/04/17	5	21.20	80	21.20	21.15	-75	6,677	-1.12%
2023/04/14	34	21.32	7	21.33	21.25	27	6,681	0.40%
2023/04/13	13	21.68	83.1	21.62	21.55	-70.1	6,602	-1.06%
2023/04/12	2	21.20	4	21.24	21.15	-2	6,043	-0.03%
2023/04/10	21	20.95	0	0.00	20.90	21	6,042	0.35%
2023/04/06	43	20.90	0	0.00	20.95	43	6,067	0.71%
2023/03/31	3	20.97	4	21.00	20.95	-1	6,075	-0.02%
2023/03/30	1	21.10	2	21.08	21.05	-1	6,096	-0.02%
2023/03/29	5	20.85	0	0.00	20.85	5	6,035	0.08%
2023/03/28	1	20.90	0	0.00	20.90	1	6,130	0.02%
2023/03/27	5	21.43	5	21.27	21.10	0	6,130	0.00%
2023/03/24	10	20.85	0	0.00	20.90	10	6,188	0.16%
2023/03/23	17	20.99	2	21.10	20.90	15	6,171	0.24%
2023/03/22	29	21.14	4	21.05	21.05	25	6,162	0.41%
2023/03/21	4	21.28	12	21.33	21.25	-8	6,225	-0.13%
2023/03/20	24	21.44	17	21.50	21.35	7	6,484	0.11%
2023/03/17	19	21.04	11	20.95	21.10	8	7,125	0.11%
2023/03/16	4	20.46	0	0.00	20.35	4	6,928	0.06%
2023/03/15	0	0.00	5.5	20.94	20.80	-5.5	6,889	-0.08%
2023/03/14	4	20.80	17.1	20.83	20.60	-13.1	6,847	-0.19%
2023/03/13	5	20.48	0	20.60	20.65	5	6,818	0.07%
2023/03/10	9	20.59	0	0.00	20.40	9	6,876	0.13%
2023/03/09	15	20.94	0	0.00	20.80	15	6,817	0.22%
2023/03/08	6	21.06	1	21.20	21.20	5	6,806	0.07%
2023/03/03	4	20.74	0	0.00	20.70	4	6,739	0.06%
2023/03/02	3	20.68	0	0.00	20.80	3	6,747	0.04%
2023/03/01	2	20.65	0	0.00	20.60	2	6,762	0.03%
2023/02/24	2	20.80	0	0.00	20.75	2	6,775	0.03%
2023/02/23	1	20.85	0	0.00	20.85	1	6,752	0.01%
2023/02/22	1	20.90	3.1	21.00	20.95	-2.1	6,783	-0.03%
2023/02/20	0	0.00	3	21.00	21.10	-3	6,929	-0.04%
2023/02/17	1	21.00	1.4	21.07	21.00	-0.4	7,000	-0.01%
2023/02/16	3	20.93	1	21.20	20.95	2	7,008	0.03%
2023/02/15	8	20.88	1	21.10	20.80	7	7,056	0.10%
2023/02/14	1	20.90	0	0.00	20.85	1	7,045	0.01%
2023/02/13	6	20.80	0	0.00	20.90	6	7,067	0.08%
2023/02/10	4	20.81	1	20.95	20.70	3	7,088	0.04%
2023/02/09	1	20.85	7	20.98	20.85	-6	7,086	-0.08%
2023/02/08	1	20.90	0	0.00	20.85	1	7,167	0.01%
2023/02/07	8	21.10	3	21.00	21.00	5	7,134	0.07%
2023/02/06	2	21.10	2	21.35	21.10	0	7,125	0.00%
2023/02/03	0	0.00	6	21.31	21.30	-6	7,094	-0.08%
2023/02/02	0	0.00	44	21.21	21.15	-44	7,003	-0.63%
2023/02/01	20	21.05	32	21.35	21.05	-12	6,969	-0.17%
2023/01/31	40	21.00	0	0.00	21.10	40	6,889	0.58%
2023/01/30	14	20.79	1	20.80	20.80	13	6,790	0.19%
2023/01/17	0	0.00	1	20.65	20.65	-1	6,786	-0.01%
2023/01/12	0	0.00	2	20.65	20.40	-2	7,349	-0.03%
2023/01/10	1	20.85	4	20.55	20.55	-3	7,547	-0.04%
2023/01/09	0	0.00	2	20.60	20.60	-2	7,588	-0.03%
2023/01/05	5	20.50	0	0.00	20.50	5	7,693	0.06%
2023/01/04	3	20.75	15	21.04	20.75	-12	7,721	-0.16%
2023/01/03	1	20.65	1	20.60	20.60	0	7,688	0.00%
2022/12/30	1	20.50	1	20.65	20.65	0	7,668	0.00%
2022/12/29	6	20.74	3	20.40	20.40	3	7,669	0.04%
2022/12/28	0	0.00	7	20.46	20.55	-7	7,602	-0.09%
2022/12/27	5	20.65	1.4	20.50	20.50	3.6	7,590	0.05%
2022/12/26	5	20.76	5	20.71	20.65	0	7,555	0.00%
2022/12/23	1	20.30	0	0.00	20.40	1	7,543	0.01%
2022/12/22	2	20.50	0	0.00	20.55	2	7,548	0.03%
2022/12/21	20	20.50	9	20.40	20.30	11	7,578	0.15%
2022/12/20	1	20.65	36	20.47	20.30	-35	7,580	-0.46%
2022/12/19	3	20.70	127	20.70	20.65	-124	7,547	-1.64%	大賣/鉅額交易
2022/12/16	4	21.00	0	0.00	20.75	4	7,550	0.05%
2022/12/15	5	21.10	1	21.10	21.10	4	7,388	0.05%
2022/12/14	6	21.19	2	21.10	21.10	4	7,424	0.05%
2022/12/13	28	21.29	6	21.04	21.00	22	7,418	0.30%
2022/12/12	56	22.01	6	21.71	21.40	50	7,373	0.68%
2022/12/09	11	22.35	11	22.40	22.10	0	7,161	0.00%
2022/12/08	28	21.05	15	21.07	21.00	13	6,265	0.21%
2022/12/07	4	20.68	0	0.00	20.60	4	6,208	0.06%
2022/12/06	9	21.14	3	21.05	20.85	6	6,176	0.10%
2022/12/05	22	21.58	2	21.68	21.35	20	6,212	0.32%
2022/12/02	0	0.00	3	21.68	21.50	-3	6,210	-0.05%
2022/12/01	0	0.00	1	21.50	21.40	-1	6,124	-0.02%
2022/11/29	26	20.69	24	20.95	21.10	2	6,231	0.03%
2022/11/28	0	0.00	1	20.65	20.75	-1	6,348	-0.02%
2022/11/25	0	0.00	6	21.10	20.90	-6	6,501	-0.09%
2022/11/23	3	21.13	0	0.00	21.05	3	7,527	0.04%
2022/11/22	2	21.25	1	21.60	21.10	1	7,803	0.01%
2022/11/21	3	21.43	0	0.00	21.45	3	7,891	0.04%
2022/11/18	32	21.79	0	0.00	21.45	32	7,974	0.40%
2022/11/17	21	21.75	20	21.80	21.80	1	7,940	0.01%
2022/11/16	34	21.84	60	22.23	21.75	-26	7,940	-0.33%
2022/11/15	3	21.95	14	21.81	21.95	-11	7,967	-0.14%
2022/11/14	100	21.41	0	0.00	21.50	100	7,942	1.26%
2022/11/11	2	21.30	11	21.35	21.35	-9	7,985	-0.11%
2022/11/10	1	20.90	0	0.00	20.95	1	7,968	0.01%
2022/11/09	4	21.24	0	0.00	21.10	4	8,239	0.05%
2022/11/08	24	21.37	0	0.00	21.15	24	8,384	0.29%
2022/11/07	2	21.40	1	21.45	21.35	1	8,470	0.01%
2022/11/04	0	0.00	2	21.50	21.25	-2	8,553	-0.02%
2022/11/03	1	21.05	0	0.00	21.05	1	8,574	0.01%
2022/11/02	6	21.13	0	0.00	21.05	6	8,870	0.07%
2022/11/01	16	21.29	0	0.00	21.15	16	8,996	0.18%
2022/10/31	6	21.09	0	0.00	21.00	6	9,002	0.07%
2022/10/28	2	21.33	2	20.90	20.90	0	9,022	0.00%
2022/10/25	15	21.80	59	22.03	21.40	-44	9,205	-0.48%
2022/10/24	1	22.15	2	22.23	21.95	-1	9,308	-0.01%
2022/10/21	10	21.15	10	22.15	22.15	0	9,173	0.00%
2022/10/20	13	21.53	11	21.35	21.25	2	8,860	0.02%
2022/10/19	4	21.75	4	21.65	21.55	0	8,679	0.00%
2022/10/18	1	21.00	0	0.00	21.25	1	8,573	0.01%
2022/10/17	0	0.00	2	20.75	20.70	-2	8,529	-0.02%
2022/10/14	0	0.00	1	20.70	20.60	-1	8,464	-0.01%
2022/10/13	4	20.99	4	20.68	20.25	0	8,557	0.00%
2022/10/12	0	0.00	3	21.57	21.25	-3	8,519	-0.04%
2022/10/11	3	21.23	4	20.98	20.90	-1	8,518	-0.01%
2022/10/07	1	21.80	0	0.00	21.70	1	8,574	0.01%
2022/10/06	0	0.00	2	21.68	21.75	-2	8,604	-0.02%
2022/10/05	0	0.00	2	21.90	21.60	-2	8,641	-0.02%
2022/10/04	0	0.00	3	21.60	21.45	-3	8,716	-0.03%
2022/10/03	1	21.65	0	0.00	21.25	1	8,958	0.01%
2022/09/30	0	0.00	3	21.48	21.55	-3	9,061	-0.03%
2022/09/29	1	21.15	1	21.30	21.25	0	9,108	0.00%
2022/09/28	0	0.00	2	21.05	20.95	-2	9,233	-0.02%
2022/09/27	2	21.55	0	0.00	21.60	2	9,482	0.02%
2022/09/26	2	21.50	2	21.73	21.35	0	9,556	0.00%
2022/09/23	4	22.23	4	22.19	22.15	0	9,608	0.00%
2022/09/22	4	22.36	6	22.60	22.65	-2	9,675	-0.02%
2022/09/21	19	22.41	0	0.00	22.20	19	9,687	0.20%
2022/09/20	2	22.75	1	23.50	22.75	1	9,734	0.01%
2022/09/16	1	22.75	3	22.87	23.50	-2	10,095	-0.02%
2022/09/14	1	22.50	3	22.75	22.90	-2	10,093	-0.02%
2022/09/12	3	22.87	44	22.85	22.85	-41	10,040	-0.41%
2022/09/08	2	22.35	23	22.27	22.35	-21	9,987	-0.21%
2022/09/07	0	0.00	4	21.80	21.65	-4	9,936	-0.04%
2022/09/06	44	22.47	0	0.00	21.80	44	9,929	0.44%
2022/09/05	9	22.79	16	22.69	22.55	-7	9,851	-0.07%
2022/09/02	0	0.00	20	23.25	23.00	-20	9,766	-0.20%
2022/09/01	1	23.10	25	23.24	23.10	-24	9,602	-0.25%
2022/08/31	5	23.17	1	23.05	23.05	4	9,400	0.04%
2022/08/30	4	23.58	1	24.10	23.20	3	9,233	0.03%
2022/08/29	1	22.85	5	23.01	22.80	-4	8,396	-0.05%
2022/08/26	21	22.74	1	22.90	22.90	20	8,144	0.25%
2022/08/25	2	22.50	1	22.65	22.60	1	8,004	0.01%
2022/08/23	15	22.30	1	22.40	22.35	14	7,909	0.18%
2022/08/22	33	22.55	10	23.00	22.25	23	7,874	0.29%
2022/08/19	26	22.45	18	22.41	22.50	8	7,674	0.10%
2022/08/18	5	22.45	3	22.57	22.50	2	7,580	0.03%
2022/08/17	0	0.00	5	22.30	22.30	-5	7,484	-0.07%
2022/08/16	2	22.35	0	0.00	22.25	2	7,429	0.03%
2022/08/15	0	0.00	6	22.34	22.60	-6	7,156	-0.08%
2022/08/12	0	0.00	2	22.10	22.15	-2	7,003	-0.03%
2022/08/11	1	22.00	0	0.00	22.00	1	6,928	0.01%
2022/08/10	5	22.05	6	22.20	21.80	-1	6,882	-0.01%
2022/08/09	5	22.15	6	22.03	21.65	-1	6,884	-0.01%
2022/08/08	0	0.00	3	21.82	21.85	-3	6,599	-0.05%
2022/08/04	1	20.60	0	0.00	20.95	1	6,526	0.02%
2022/08/02	0	0.00	1	20.85	20.80	-1	6,620	-0.02%
2022/08/01	0	0.00	0.4	21.70	21.65	-0.4	6,688	-0.01%
2022/07/29	4	21.44	2	21.38	22.00	2	6,639	0.03%
2022/07/28	1	20.90	1	20.85	20.90	0	6,503	0.00%
2022/07/25	6	20.88	10	21.00	20.85	-4	6,520	-0.06%
2022/07/22	4	20.80	0	0.00	20.70	4	6,528	0.06%
2022/07/20	3	20.87	0	0.00	20.80	3	6,688	0.04%
2022/07/19	4	20.61	1	20.55	20.55	3	6,781	0.04%
2022/07/18	7	20.41	0	0.00	20.40	7	7,529	0.09%
2022/07/15	8	20.43	0	0.00	20.40	8	7,732	0.10%
2022/07/12	3	20.93	57	20.91	20.45	-54	8,358	-0.65%
2022/07/11	3	21.53	2	21.80	21.80	1	8,455	0.01%
2022/07/08	0	0.00	7	22.79	22.70	-7	8,407	-0.08%
2022/07/07	0	0.00	10	22.10	22.50	-10	8,401	-0.12%
2022/07/06	6	22.30	1	22.10	22.10	5	8,572	0.06%
2022/07/05	37	22.91	13	23.00	23.00	24	8,882	0.27%
2022/07/04	15	22.60	0	0.00	22.10	15	8,797	0.17%
2022/07/01	4	22.23	40	22.23	21.70	-36	8,866	-0.41%
2022/06/30	5	22.51	25	22.70	22.60	-20	9,036	-0.22%
2022/06/29	1	22.75	21	22.75	22.75	-20	8,969	-0.22%
2022/06/28	32	22.75	35	22.62	22.75	-3	9,073	-0.03%
2022/06/27	61	23.06	27	22.89	22.95	34	9,092	0.37%
2022/06/24	2	22.95	4	22.09	23.00	-2	8,849	-0.02%
2022/06/23	0	0.00	2	21.88	21.90	-2	8,608	-0.02%
2022/06/22	3	21.73	3	21.88	21.50	0	8,572	0.00%
2022/06/17	1	20.25	0	0.00	20.95	1	8,638	0.01%
2022/06/15	1	20.50	0	0.00	20.70	1	8,849	0.01%
2022/06/14	1	20.05	0	0.00	20.25	1	8,979	0.01%
2022/06/09	0	0.00	2	21.43	21.45	-2	9,532	-0.02%
2022/06/08	1	21.30	0	0.00	21.40	1	9,699	0.01%
2022/06/06	1	21.55	0	0.00	21.70	1	10,690	0.01%
2022/06/01	2	21.50	0	0.00	21.40	2	10,876	0.02%
2022/05/31	0	0.00	8.4	21.25	21.30	-8.4	10,960	-0.08%
2022/05/30	0	0.00	2	21.15	21.20	-2	11,135	-0.02%
2022/05/25	0	0.00	1	20.95	20.85	-1	11,414	-0.01%
2022/05/24	1	20.75	2	21.00	20.75	-1	11,477	-0.01%
2022/05/20	2	21.10	31	21.25	21.05	-29	11,481	-0.25%
2022/05/19	1	21.05	0	0.00	21.20	1	11,471	0.01%
2022/05/18	0	0.00	5	21.21	21.20	-5	11,432	-0.04%
2022/05/17	2	21.00	3	21.15	21.20	-1	11,390	-0.01%
2022/05/13	2	20.20	0	0.00	20.50	2	11,246	0.02%
2022/05/12	4	19.94	0	0.00	19.85	4	11,241	0.04%
2022/05/11	5	20.75	1	20.85	20.60	4	11,184	0.04%
2022/05/10	5	19.20	5	19.70	19.70	0	11,069	0.00%
2022/05/09	1	20.20	1	19.85	19.80	0	11,017	0.00%
2022/05/06	1	20.70	0	0.00	20.80	1	10,871	0.01%
2022/05/05	11	21.30	0	0.00	21.25	11	10,853	0.10%
2022/05/04	25	21.13	0	0.00	21.10	25	10,844	0.23%
2022/05/03	10	21.30	1	21.20	21.15	9	10,851	0.08%
2022/04/29	0	0.00	2	21.55	21.50	-2	10,857	-0.02%
2022/04/27	5	21.97	0	0.00	21.60	5	10,817	0.05%
2022/04/26	1	22.65	2	22.68	22.60	-1	10,688	-0.01%
2022/04/25	3	22.77	1	22.55	22.50	2	10,615	0.02%
2022/04/22	1	22.75	0	0.00	23.25	1	10,400	0.01%
2022/04/21	1	23.35	0	0.00	23.25	1	9,605	0.01%
2022/04/20	2	23.75	1	23.80	23.80	1	9,366	0.01%
2022/04/19	2	24.00	33	24.40	23.95	-31	9,296	-0.33%
2022/04/18	51	24.05	15	24.21	24.35	36	9,271	0.39%
2022/04/14	0	0.00	2	23.70	23.65	-2	8,773	-0.02%
2022/04/13	2	23.25	1	23.50	23.25	1	8,661	0.01%
2022/04/12	1	23.30	5.5	23.51	23.40	-4.5	8,609	-0.05%
2022/04/11	4	23.69	47	24.02	23.90	-43	8,374	-0.51%
2022/04/08	21	23.02	42.2	23.53	23.60	-21.2	7,929	-0.27%
2022/04/07	21	23.24	2	23.15	22.70	19	7,743	0.25%
2022/04/06	42	23.23	5	23.55	23.70	37	7,665	0.48%
2022/04/01	3	23.00	0	0.00	22.95	3	7,409	0.04%
2022/03/31	0	0.00	8.1	23.04	23.00	-8.1	7,381	-0.11%
2022/03/30	1	22.90	0	22.85	22.75	1	7,214	0.01%
2022/03/29	0	0.00	5	22.45	22.70	-5	7,100	-0.07%
2022/03/28	5	22.05	0	0.00	22.55	5	7,122	0.07%
2022/03/25	3	22.37	0.6	22.30	22.30	2.4	7,128	0.03%
2022/03/24	5	22.92	1	23.00	22.80	4	7,162	0.06%
2022/03/23	0	0.00	5	22.88	22.70	-5	7,174	-0.07%
2022/03/22	1	23.15	49	22.98	23.00	-48	7,179	-0.67%
2022/03/21	1	22.90	7	22.88	22.75	-6	7,095	-0.08%
2022/03/18	2	22.65	2	22.50	22.50	0	7,013	0.00%
2022/03/17	3	22.47	11	22.70	22.55	-8	7,110	-0.11%
2022/03/16	1	21.80	2	22.05	22.75	-1	7,231	-0.01%
2022/03/15	1	22.00	2	22.70	21.60	-1	7,164	-0.01%
2022/03/14	32	22.55	0	0.00	22.45	32	7,123	0.45%
2022/03/11	9	22.68	3	22.70	22.90	6	7,050	0.09%
2022/03/10	10.4	22.95	8	23.01	22.95	2.4	6,979	0.03%
2022/03/09	4	23.00	36	23.33	23.65	-32	6,733	-0.48%
2022/03/08	1	21.40	11	21.58	21.60	-10	6,117	-0.16%
2022/03/07	5	20.90	0	0.00	21.00	5	6,009	0.08%
2022/03/04	1	21.95	2	21.78	21.55	-1	5,982	-0.02%
2022/03/03	3	22.10	9	22.09	22.00	-6	6,020	-0.10%
2022/03/02	1	21.10	15	21.40	21.65	-14	5,979	-0.23%
2022/03/01	3	20.88	2	21.00	20.90	1	5,906	0.02%
2022/02/25	1	19.80	0	0.00	20.55	1	5,923	0.02%
2022/02/24	0	0.00	3	20.10	20.05	-3	5,960	-0.05%
2022/02/22	0	0.00	20	20.10	20.05	-20	6,088	-0.33%
2022/02/21	0	0.00	0.9	20.35	20.35	-0.9	6,341	-0.01%
2022/02/15	0	0.00	1	20.35	20.20	-1	7,106	-0.01%
2022/01/26	2	19.80	0	0.00	20.00	2	8,921	0.02%
2022/01/24	0	0.00	4	20.03	20.00	-4	10,844	-0.04%
2022/01/21	0.4	20.45	2	20.30	20.30	-1.7	11,035	-0.01%
2022/01/20	0.3	20.70	0	0.00	20.60	0.3	11,323	0.00%
2022/01/17	0	0.00	1.1	20.81	20.90	-1.1	11,666	-0.01%
2022/01/14	16	20.80	0	20.95	20.75	16	11,855	0.13%
2022/01/13	5	21.20	2	21.03	21.00	3	12,147	0.02%
2022/01/12	7	21.21	0	0.00	21.05	7	12,480	0.06%
2022/01/11	2	21.73	21	21.76	21.60	-19	13,037	-0.15%
2022/01/10	2	20.95	0	0.00	20.90	2	13,003	0.02%
2022/01/07	15	21.20	0.1	20.85	20.80	14.9	13,161	0.11%
2022/01/06	5	21.50	0	0.00	21.05	5	13,259	0.04%
2022/01/05	1	22.00	0	0.00	21.70	1	13,545	0.01%
2022/01/04	0	0.00	3	21.70	21.75	-3	13,927	-0.02%
2022/01/03	2	21.83	1	21.75	21.70	1	13,999	0.01%
2021/12/29	13	21.99	6	22.12	22.00	7	14,026	0.05%
2021/12/28	1	21.85	0.1	21.80	21.75	0.9	13,998	0.01%
2021/12/27	6	21.76	1	21.80	21.75	5	14,098	0.04%
2021/12/24	4	21.75	11	21.76	21.70	-7	14,303	-0.05%
2021/12/23	0.2	21.80	0	0.00	21.75	0.2	14,323	0.00%
2021/12/22	1	21.80	5	21.85	21.70	-4	14,361	-0.03%
2021/12/21	9	21.71	1	21.60	21.60	8	14,393	0.06%
2021/12/20	4	21.90	21	21.83	21.80	-17	14,384	-0.12%
2021/12/17	9	21.83	0	0.00	21.00	9	14,398	0.06%
2021/12/16	6	21.95	5.3	21.76	21.60	0.7	14,465	0.00%
2021/12/15	7	21.50	0	0.00	21.40	7	14,447	0.05%
2021/12/14	15.3	21.65	3	21.65	21.50	12.3	14,583	0.08%
2021/12/13	2	22.65	16	22.94	22.20	-14	14,465	-0.10%
2021/12/10	24	22.68	0	0.00	22.60	24	14,295	0.17%
2021/12/09	8	21.78	6	22.03	22.00	2	14,042	0.01%
2021/12/08	1.2	21.94	3	21.45	21.80	-1.8	14,320	-0.01%
2021/12/06	0	0.00	1	21.45	21.30	-1	14,153	-0.01%
2021/12/03	7	21.34	3	21.30	21.20	4	14,116	0.03%
2021/12/02	3	20.70	0	0.00	20.45	3	14,088	0.02%
2021/11/26	1	21.30	20	21.15	20.95	-19	14,258	-0.13%
2021/11/24	0	0.00	2	21.85	22.05	-2	14,504	-0.01%
2021/11/23	0	0.00	1	21.80	21.70	-1	14,742	-0.01%
2021/11/22	1	21.85	0	0.00	21.75	1	14,735	0.01%
2021/11/19	1	21.50	0	0.00	21.35	1	14,765	0.01%
2021/11/18	27	21.90	1	22.35	21.75	26	14,732	0.18%
2021/11/17	10	22.60	69.2	22.95	22.50	-59.2	14,670	-0.40%
2021/11/16	5	22.55	15	22.78	22.50	-10	14,935	-0.07%
2021/11/15	3	22.62	1	22.55	22.55	2	14,983	0.01%
2021/11/12	17.1	22.11	0	0.00	22.25	17.1	14,932	0.11%
2021/11/11	2	23.30	0	0.00	23.15	2	14,847	0.01%
2021/11/10	1	23.70	0	0.00	23.70	1	14,722	0.01%
2021/11/09	0	0.00	4	23.90	24.10	-4	14,669	-0.03%
2021/11/08	0	0.00	3	23.87	23.65	-3	14,719	-0.02%
2021/11/05	3	23.78	4	23.61	23.65	-1	14,806	-0.01%
2021/11/04	13.1	24.37	10	23.95	24.10	3.1	14,682	0.02%
2021/11/03	15.9	24.60	0	0.00	24.50	15.9	14,380	0.11%
2021/11/02	66	25.41	3	25.30	25.30	63	14,362	0.44%
2021/11/01	5	25.24	25.8	25.99	26.25	-20.8	14,124	-0.15%
2021/10/29	2.2	23.21	1	23.60	23.90	1.2	13,178	0.01%
2021/10/28	1.2	22.95	17.2	23.54	23.95	-16.1	13,133	-0.12%
2021/10/26	1	22.25	3	22.62	22.70	-2	13,367	-0.01%
2021/10/25	6	23.00	2	22.80	22.65	4	13,637	0.03%
2021/10/22	6	22.34	5.4	22.60	22.70	0.6	14,821	0.00%
2021/10/21	7	23.46	1	22.80	22.75	6	14,998	0.04%
2021/10/20	8	23.91	3	23.95	24.00	5	14,928	0.03%
2021/10/19	7	24.61	11.1	23.90	24.50	-4.1	14,727	-0.03%
2021/10/18	7	22.61	2	22.83	22.90	5	14,316	0.03%
2021/10/15	2	22.18	5.7	22.72	22.75	-3.7	14,296	-0.03%
2021/10/14	5	22.00	1	21.95	22.25	4	14,279	0.03%
2021/10/13	1	22.15	37.9	22.25	22.45	-36.9	14,214	-0.26%
2021/10/12	10	21.29	11	21.50	21.70	-1	14,119	-0.01%
2021/10/08	2.4	20.62	0	0.00	20.65	2.4	13,842	0.02%
2021/10/06	2	19.95	8	19.99	20.00	-6	14,097	-0.04%
2021/10/04	6	19.93	0	0.00	19.80	6	14,762	0.04%
2021/10/01	2	21.55	2	21.33	20.70	0	14,867	0.00%
2021/09/30	0	0.00	5	20.50	20.50	-5	14,827	-0.03%
2021/09/29	5	20.30	0	0.00	20.25	5	15,146	0.03%
2021/09/28	1	20.60	16	20.59	20.65	-15	15,311	-0.10%
2021/09/27	6	20.10	0	0.00	20.05	6	15,834	0.04%
2021/09/24	6	20.08	1	20.20	20.20	5	15,996	0.03%
2021/09/23	5	20.50	0	0.00	20.20	5	16,091	0.03%
2021/09/22	1	21.30	0	0.00	21.30	1	16,116	0.01%
2021/09/17	0	0.00	1	21.15	21.95	-1	16,284	-0.01%
2021/09/14	1	21.15	0	0.00	20.90	1	17,821	0.01%
2021/09/13	5	21.50	7.2	21.77	21.10	-2.2	18,404	-0.01%
2021/09/09	1	21.00	0.1	20.80	20.80	0.9	18,437	0.00%
2021/09/07	5	20.95	0	0.00	20.95	5	18,817	0.03%
2021/09/03	0	0.00	5	22.00	22.00	-5	19,051	-0.03%
2021/09/02	5	21.50	0	0.00	21.50	5	19,175	0.03%
2021/09/01	3	21.65	13	21.66	21.70	-10	19,483	-0.05%
2021/08/31	5.1	21.15	0	0.00	21.25	5.1	19,746	0.03%
2021/08/30	6	21.33	5	21.35	21.15	1	19,886	0.01%
2021/08/27	3	20.85	11	20.85	20.60	-8	19,951	-0.04%
2021/08/25	5	20.25	1.7	20.09	20.10	3.3	20,469	0.02%
2021/08/20	5	20.29	1	20.30	20.00	4	21,859	0.02%
2021/08/19	0	0.00	1	19.65	19.45	-1	22,019	0.00%
2021/08/18	0	19.45	0	0.00	19.45	0	22,648	0.00%
2021/08/17	0	0.00	1	19.70	19.45	-1	23,665	0.00%
2021/08/16	0	0.00	0.6	18.80	18.80	-0.6	24,013	0.00%
2021/08/13	2	19.05	1	19.05	18.90	1	24,958	0.00%
2021/08/12	1.3	18.90	0	0.00	19.15	1.3	25,406	0.01%
2021/08/11	5	19.62	6.6	19.01	18.95	-1.6	25,631	-0.01%
2021/08/10	9	20.50	6	20.83	20.10	3	26,145	0.01%
2021/08/09	14	21.24	8	20.81	20.65	6	27,431	0.02%
2021/07/28	9	12.29	49	12.07	12.10	-40	27,456	-0.15%
2021/07/27	4	12.70	32	12.74	12.40	-28	28,151	-0.10%
2021/07/26	1	12.55	10	12.85	12.60	-9	28,317	-0.03%
2021/07/23	41	12.40	3	12.48	12.40	38	28,410	0.13%
2021/07/22	16	12.45	1	12.45	12.45	15	28,583	0.05%
2021/07/21	7	12.66	15	12.78	12.55	-8	28,801	-0.03%
2021/07/20	10	12.90	30	12.97	13.00	-20	28,874	-0.07%
2021/07/19	46	13.17	38	13.12	13.35	8	28,958	0.03%
2021/07/16	11	12.75	0	0.00	12.60	11	28,507	0.04%
2021/07/15	16	12.70	17	12.65	12.65	-1	28,607	0.00%
2021/07/14	10	12.60	1	12.45	12.45	9	28,957	0.03%
2021/07/13	6	12.62	0	0.00	12.40	6	29,463	0.02%
2021/07/12	3	12.75	0	0.00	12.70	3	29,746	0.01%
2021/07/09	2	12.90	0	0.00	12.75	2	30,041	0.01%
2021/07/08	11	12.90	2	12.80	12.85	9	31,265	0.03%
2021/07/06	8	12.96	0	0.00	12.90	8	34,134	0.02%
2021/07/05	0	0.00	10	13.10	13.05	-10	35,163	-0.03%
2021/07/02	1	12.95	10	13.00	12.95	-9	37,081	-0.02%
2021/07/01	2	12.95	2.1	13.14	12.95	-0.1	38,048	0.00%
2021/06/30	0	0.00	14	13.27	13.10	-14	38,615	-0.04%
2021/06/29	4	13.00	0	0.00	12.95	4	38,627	0.01%
2021/06/28	13	13.02	8	12.95	13.00	5	39,619	0.01%
2021/06/25	4	13.30	16	13.41	13.15	-12	41,277	-0.03%
2021/06/24	3	13.32	7	13.53	13.35	-4	46,633	-0.01%
2021/06/23	14	13.39	13	13.40	13.25	1	48,348	0.00%
2021/06/22	9	13.01	0	0.00	12.85	9	49,317	0.02%
2021/06/21	11	13.00	2	12.95	12.90	9	50,384	0.02%
2021/06/18	11	13.26	1	13.55	13.20	10	52,619	0.02%
2021/06/17	3	13.35	0	0.00	13.45	3	55,476	0.01%
2021/06/16	12	13.62	32	13.74	13.40	-20	57,902	-0.03%
2021/06/15	21	13.29	11	13.37	13.30	10	61,608	0.02%
2021/06/11	9	13.34	3	13.45	13.25	6	62,783	0.01%
2021/06/10	10	13.70	19	13.44	13.65	-9	63,293	-0.01%
2021/06/09	1.5	13.03	20	12.95	12.95	-18.5	64,252	-0.03%
2021/06/08	9	13.26	0	0.00	13.15	9	65,219	0.01%
2021/06/07	2	12.85	0	0.00	12.90	2	65,302	0.00%
2021/06/04	22	13.17	20	13.04	13.00	2	65,818	0.00%
2021/06/03	13	13.37	0	0.00	13.30	13	65,757	0.02%
2021/06/02	13	13.58	0	0.00	13.45	13	65,797	0.02%
2021/05/31	1	13.55	0	0.00	13.40	1	66,043	0.00%
2021/05/28	2	13.85	9	13.82	13.60	-7	65,988	-0.01%
2021/05/27	0	0.00	8	13.52	13.65	-8	65,984	-0.01%
2021/05/26	18	13.42	0	0.00	13.40	18	66,030	0.03%
2021/05/25	15	13.68	124	13.51	13.30	-109	65,939	-0.17%	大賣/鉅額交易
2021/05/24	0	0.00	15	13.07	13.20	-15	66,362	-0.02%
2021/05/21	3	12.67	0	0.00	12.80	3	66,382	0.00%
2021/05/20	22	13.05	6	12.69	12.55	16	66,641	0.02%
2021/05/19	5	12.83	25	12.96	13.40	-20	66,342	-0.03%
2021/05/18	30	12.55	45	12.60	12.70	-15	65,850	-0.02%
2021/05/17	47	11.92	9	12.14	11.75	38	65,680	0.06%
2021/05/14	12	13.15	6	12.80	13.00	6	65,123	0.01%
2021/05/13	28	11.80	22	12.25	12.10	6	64,231	0.01%
2021/05/12	119	12.52	38	12.67	12.40	81	64,160	0.13%	大買/
2021/05/11	20	13.56	38	13.54	13.50	-18	63,454	-0.03%
2021/05/10	4	14.41	2.1	14.30	14.40	1.9	63,375	0.00%
2021/05/07	5	14.70	31	14.55	14.30	-26	63,217	-0.04%
2021/05/06	61	14.24	30	14.39	14.55	31	62,680	0.05%
2021/05/05	0	0.00	16	13.25	13.25	-16	61,359	-0.03%
2021/05/04	32	13.15	38	13.19	13.15	-6	61,278	-0.01%
2021/05/03	10	14.40	76	14.47	14.00	-66	60,540	-0.11%
2021/04/29	16	14.40	10	14.40	14.25	6	60,757	0.01%
2021/04/28	10	14.54	18	14.55	14.50	-8	60,830	-0.01%
2021/04/27	15	14.77	0	0.00	14.75	15	61,046	0.02%
2021/04/26	7	14.78	0	0.00	14.85	7	60,973	0.01%
2021/04/23	12.5	14.57	14	14.68	14.90	-1.5	60,792	0.00%
2021/04/22	31	14.69	16	14.90	14.40	15	60,614	0.02%
2021/04/21	10	15.05	14	14.95	14.90	-4	60,059	-0.01%
2021/04/20	33	15.06	0	0.00	14.95	33	59,827	0.06%
2021/04/19	1	14.95	4	14.93	14.95	-3	59,494	-0.01%
2021/04/16	20	15.40	1	15.10	15.10	19	59,039	0.03%
2021/04/15	2	15.15	16	15.15	15.05	-14	58,982	-0.02%
2021/04/14	30	15.12	37	14.96	15.00	-7	59,619	-0.01%
2021/04/13	98	16.19	65	16.27	15.65	33	58,650	0.06%
2021/04/12	135	15.61	57	15.65	15.65	78	56,342	0.14%	大買/
2021/04/09	21	15.67	42	15.66	15.55	-21	55,864	-0.04%
2021/04/08	71	15.73	64	15.62	15.80	7	54,943	0.01%
2021/04/07	21	15.08	44	15.04	15.05	-23	53,203	-0.04%
2021/04/06	61	14.74	22	15.00	14.60	39	52,725	0.07%
2021/04/01	44	14.88	71	14.95	14.85	-27	52,211	-0.05%
2021/03/31	15	14.96	35	15.05	15.00	-20	51,958	-0.04%
2021/03/30	82	14.88	18.4	14.60	14.65	63.6	51,394	0.12%
2021/03/29	183	14.74	127.7	14.54	15.00	55.3	50,677	0.11%	大買/大賣/
2021/03/26	54	14.96	18	15.08	14.95	36	45,300	0.08%
2021/03/25	24	17.41	20	17.18	16.60	4	43,643	0.01%
2021/03/24	14	17.55	7	17.53	17.40	7	42,336	0.02%
2021/03/23	34	17.77	35	18.25	17.40	-1	41,295	0.00%
2021/03/22	51	18.08	170	18.08	18.20	-119	39,032	-0.30%	大賣/鉅額交易
2021/03/19	69	16.84	39	16.89	17.20	30	36,232	0.08%
2021/03/18	71	16.49	196.2	16.91	16.75	-125.2	33,893	-0.37%	大賣/鉅額交易
2021/03/17	74.7	15.60	73	15.50	15.60	1.7	29,773	0.01%
2021/03/16	38	15.14	39	15.12	15.10	-1	28,731	0.00%
2021/03/15	99	15.38	54	15.09	15.10	45	28,737	0.16%
2021/03/12	15	14.52	228	14.63	14.50	-213	27,446	-0.78%	大賣/鉅額交易
2021/03/11	156	14.38	0	0.00	14.30	156	26,865	0.58%	大買/鉅額交易
2021/03/10	20	14.33	1	14.25	14.20	19	26,788	0.07%
2021/03/09	10	13.73	1	13.85	13.70	9	26,523	0.03%
2021/03/08	7	14.01	0	0.00	13.70	7	26,742	0.03%
2021/03/05	15	14.03	0	0.00	13.80	15	26,823	0.06%
2021/03/04	1	14.20	1	14.20	14.20	0	26,777	0.00%
2021/03/03	0	0.00	4	14.25	14.20	-4	26,723	-0.01%
2021/03/02	41	14.35	3	14.32	14.05	38	26,836	0.14%
2021/02/26	11	14.13	50	13.96	14.15	-39	27,164	-0.14%
2021/02/25	0	0.00	0.2	14.05	14.05	-0.2	27,541	0.00%
2021/02/24	17	14.12	27	14.46	14.05	-10	27,517	-0.04%
2021/02/23	16	13.84	0	0.00	13.95	16	26,909	0.06%
2021/02/22	1	13.60	14	13.75	13.95	-13	27,099	-0.05%
2021/02/19	0	0.00	30	13.24	13.35	-30	26,952	-0.11%
2021/02/18	1	13.25	20	13.13	13.10	-19	27,448	-0.07%
2021/02/17	0	0.00	15	12.69	13.00	-15	27,595	-0.05%
2021/02/05	0	0.00	10	12.45	12.30	-10	27,592	-0.04%
2021/02/04	3	12.35	1	12.30	12.30	2	28,656	0.01%
2021/02/03	31	12.16	20	12.53	12.30	11	29,210	0.04%
2021/02/01	1	11.45	152	11.50	11.70	-151	29,480	-0.51%	大賣/鉅額交易
2021/01/29	0	0.00	0.1	11.85	11.80	-0.1	30,036	0.00%
2021/01/28	3	12.13	50.1	12.17	12.15	-47.1	31,355	-0.15%
2021/01/27	9	12.55	0	0.00	12.55	9	31,782	0.03%
2021/01/26	1	12.60	0	0.00	12.60	1	32,323	0.00%
2021/01/25	0	0.00	33	13.02	13.00	-33	32,974	-0.10%
2021/01/22	32	12.76	27	12.94	12.85	5	34,069	0.01%
2021/01/21	22	12.44	6	12.35	12.20	16	34,596	0.05%
2021/01/20	11	12.87	1	12.80	12.55	10	35,871	0.03%
2021/01/19	4	13.51	1	13.45	13.35	3	36,549	0.01%
2021/01/18	41	13.13	0	0.00	13.10	41	37,259	0.11%
2021/01/15	11	13.45	1	13.55	13.50	10	37,999	0.03%
2021/01/14	2	13.55	8	13.65	13.70	-6	39,228	-0.02%
2021/01/13	13	13.75	10	13.80	13.65	3	40,424	0.01%
2021/01/12	4	13.76	0	0.00	13.80	4	42,439	0.01%
2021/01/08	11	13.99	0	0.00	13.90	11	47,679	0.02%
2021/01/07	44	14.42	66	14.60	14.20	-22	52,192	-0.04%
2021/01/06	11	13.78	6	13.92	13.75	5	52,765	0.01%
2021/01/05	1	14.55	0	0.00	14.25	1	54,081	0.00%
2021/01/04	1	14.40	1	14.50	14.20	0	56,490	0.00%
2020/12/31	53	14.42	11	14.46	14.25	42	56,918	0.07%
2020/12/30	20	14.35	0	0.00	14.50	20	57,137	0.04%
2020/12/29	10	14.55	13	14.33	14.20	-3	57,549	-0.01%
2020/12/28	2	13.93	0	0.00	13.90	2	57,198	0.00%
2020/12/25	17	14.09	5	14.14	14.05	12	57,511	0.02%
2020/12/24	25	14.22	36	14.42	14.30	-11	57,482	-0.02%
2020/12/23	7	13.46	53	14.12	14.25	-46	57,179	-0.08%
2020/12/22	26	13.83	1	13.85	13.50	25	57,318	0.04%
2020/12/21	2	13.80	12	13.74	13.75	-10	58,846	-0.02%
2020/12/18	10	13.94	42	13.90	13.90	-32	60,344	-0.05%
2020/12/17	35	13.99	3	13.97	13.95	32	60,371	0.05%
2020/12/16	5	14.11	22	14.11	14.10	-17	60,417	-0.03%
2020/12/15	1	14.05	1	14.40	14.00	0	60,529	0.00%
2020/12/14	6	14.23	0	0.00	14.20	6	60,559	0.01%
2020/12/11	26	14.24	0	0.00	14.20	26	60,646	0.04%
2020/12/10	10	15.05	0	0.00	14.65	10	60,489	0.02%
2020/12/09	10	15.11	17	15.15	15.05	-7	60,467	-0.01%
2020/12/08	1	14.75	5	14.60	14.60	-4	60,282	-0.01%
2020/12/07	14	14.48	16	14.30	14.60	-2	60,792	0.00%
2020/12/04	1	14.50	42	14.55	14.45	-41	61,275	-0.07%
2020/12/03	6	14.54	7	14.81	14.65	-1	61,855	0.00%
2020/12/02	3	14.72	51	14.65	14.60	-48	62,700	-0.08%
2020/12/01	1	14.90	23	14.76	14.85	-22	64,275	-0.03%
2020/11/30	57	14.89	27	14.99	14.85	30	66,002	0.05%
2020/11/27	3	14.87	18	14.89	14.75	-15	67,536	-0.02%
2020/11/26	12	14.88	3	14.98	14.80	9	68,433	0.01%
2020/11/25	2	15.18	28	15.22	15.10	-26	69,254	-0.04%
2020/11/24	26.7	14.98	169	15.01	15.00	-142.3	69,273	-0.21%	大賣/鉅額交易
2020/11/23	0	0.00	12	14.72	14.60	-12	69,154	-0.02%
2020/11/20	24	14.71	4	14.75	14.60	20	69,685	0.03%
2020/11/19	2	14.85	51	14.75	14.55	-49	70,438	-0.07%
2020/11/18	25	14.39	2	14.50	14.35	23	70,347	0.03%
2020/11/17	97	14.58	22	14.61	14.60	75	70,759	0.11%
2020/11/16	8	14.06	5	14.05	13.95	3	71,329	0.00%
2020/11/13	100	14.22	2	14.25	14.20	98	72,394	0.14%
2020/11/12	17	14.08	115	13.89	14.35	-98	73,439	-0.13%	大賣/
2020/11/11	32	14.74	19	14.74	14.55	13	74,632	0.02%
2020/11/10	15	15.21	4	15.10	15.00	11	75,786	0.01%
2020/11/09	14	15.56	34	15.40	15.35	-20	76,049	-0.03%
2020/11/06	15	15.59	8	15.60	15.30	7	76,588	0.01%
2020/11/05	15	15.54	59	15.66	15.95	-44	77,302	-0.06%
2020/11/04	33	14.78	10	15.15	14.90	23	77,017	0.03%
2020/11/03	8	15.11	62	15.18	15.00	-54	76,911	-0.07%
2020/11/02	64	14.87	25	15.10	14.90	39	76,464	0.05%
2020/10/30	69	15.46	27	15.57	15.15	42	75,804	0.06%
2020/10/29	44	15.85	23	15.97	15.85	21	74,732	0.03%
2020/10/28	38	16.51	36	16.69	16.30	2	73,799	0.00%
2020/10/27	48	16.22	24	16.36	16.15	24	72,319	0.03%
2020/10/26	16	16.12	90	15.93	15.95	-74	71,786	-0.10%
2020/10/23	29	15.59	73	15.77	15.95	-44	71,077	-0.06%
2020/10/22	106	15.79	12	15.82	15.55	94	70,517	0.13%	大買/
2020/10/21	18	16.33	117	16.38	16.25	-99	69,331	-0.14%	大賣/
2020/10/20	178.7	16.18	59	16.37	16.45	119.7	68,175	0.18%	大買/鉅額交易
2020/10/19	27	15.51	64	16.06	16.40	-37	66,188	-0.06%
2020/10/16	55.2	14.81	77	15.01	15.05	-21.8	63,540	-0.03%
2020/10/15	245.7	15.42	195	15.44	15.85	50.7	61,155	0.08%	大買/大賣/
2020/10/14	78	14.25	81	14.25	14.50	-3	56,636	-0.01%
2020/10/13	106	12.61	55	12.86	13.20	51	56,064	0.09%	大買/
2020/10/12	41	12.70	79.1	12.59	13.10	-38.1	55,067	-0.07%
2020/10/08	27	11.94	0	0.00	12.00	27	53,557	0.05%
2020/10/07	1	12.00	0	0.00	11.95	1	54,234	0.00%
2020/10/06	7	11.99	7.9	11.85	12.00	-0.9	54,714	0.00%
2020/10/05	4	11.55	10	11.65	11.60	-6	56,866	-0.01%
2020/09/30	20	11.60	4	11.63	11.55	16	57,299	0.03%
2020/09/29	11	11.25	12	11.37	11.20	-1	57,565	0.00%
2020/09/25	45	11.59	5	12.20	11.65	40	57,635	0.07%
2020/09/24	67	12.14	38	12.41	12.25	29	56,922	0.05%
2020/09/23	2	12.35	172	11.98	12.40	-170	55,894	-0.30%	大賣/鉅額交易
2020/09/22	0	0.00	7	11.35	11.30	-7	54,508	-0.01%
2020/09/21	1	11.20	18	11.25	11.15	-17	54,392	-0.03%
2020/09/18	31	11.30	8	11.43	11.35	23	54,222	0.04%
2020/09/17	3	11.30	32	11.40	11.30	-29	53,977	-0.05%
2020/09/16	24	11.20	0	0.00	11.25	24	53,746	0.04%
2020/09/15	2	11.58	2	11.50	11.25	0	53,477	0.00%
2020/09/14	12	11.25	9	11.28	11.15	3	53,372	0.01%
2020/09/11	23	11.46	12	11.50	11.45	11	52,856	0.02%
2020/09/10	14	11.86	16	11.95	11.80	-2	52,236	0.00%
2020/09/09	11	11.52	16	11.65	11.85	-5	51,490	-0.01%
2020/09/08	43	11.42	9	11.33	11.30	34	50,570	0.07%
2020/09/07	33	11.88	57	12.00	11.80	-24	49,709	-0.05%
2020/09/04	64	12.33	34	12.43	12.25	30	48,590	0.06%
2020/09/03	16	12.74	120	12.82	12.60	-104	46,756	-0.22%	大賣/鉅額交易
2020/09/02	99	11.88	34	11.97	12.15	65	44,772	0.15%
2020/09/01	10	11.43	2	11.63	11.35	8	42,944	0.02%
2020/08/31	3	11.55	86	11.44	11.55	-83	41,831	-0.20%
2020/08/28	4	11.03	21	11.13	11.05	-17	40,636	-0.04%
2020/08/27	16	10.95	10	10.88	10.80	6	40,058	0.01%
2020/08/26	172	11.17	0	0.00	11.00	172	39,773	0.43%	大買/鉅額交易
2020/08/25	3	11.07	19.2	11.03	11.20	-16.2	38,973	-0.04%
2020/08/24	14	10.71	26	10.54	10.45	-12	37,894	-0.03%
2020/08/21	88	10.93	31	10.74	10.75	57	37,440	0.15%
2020/08/20	75	10.30	7	10.89	10.90	68	36,676	0.19%
2020/08/19	28	10.98	3	11.30	10.60	25	35,257	0.07%
2020/08/18	19	11.39	19	11.33	11.50	0	33,791	0.00%
2020/08/17	115	10.70	10	11.36	11.55	105	32,466	0.32%	大買/鉅額交易
2020/08/14	19	10.53	153	10.63	10.95	-134	30,181	-0.44%	大賣/鉅額交易
2020/08/13	27	10.01	52	9.99	9.96	-25	28,324	-0.09%
2020/08/12	11	9.91	19.1	9.82	10.20	-8.1	27,604	-0.03%
2020/08/11	58	10.44	20	10.11	9.51	38	26,490	0.14%
2020/08/10	10	9.60	10	10.03	10.10	0	24,920	0.00%
2020/08/07	28	9.28	26	9.16	9.20	2	23,826	0.01%
2020/08/06	0	0.00	5	9.13	9.00	-5	23,627	-0.02%
2020/08/05	8	9.07	0	0.00	9.12	8	23,550	0.03%
2020/08/04	0	0.00	10	9.15	9.15	-10	23,772	-0.04%
2020/08/03	2	9.15	35	9.17	9.11	-33	24,090	-0.14%
2020/07/31	13	8.95	0	0.00	9.04	13	23,979	0.05%
2020/07/30	16	9.02	2	9.27	9.13	14	23,683	0.06%
2020/07/29	0	0.00	43	8.70	8.80	-43	23,017	-0.19%
2020/07/28	20	8.09	59	8.19	8.00	-39	22,728	-0.17%
2020/07/27	6	8.50	10	8.42	8.40	-4	22,354	-0.02%
2020/07/24	9	8.90	40	8.80	8.68	-31	22,042	-0.14%
2020/07/23	6	8.95	15	8.92	8.90	-9	21,762	-0.04%
2020/07/22	2	9.16	0	0.00	9.07	2	21,607	0.01%
2020/07/21	10	9.00	5	9.15	9.10	5	21,425	0.02%
2020/07/20	2	8.50	8	8.93	8.84	-6	21,038	-0.03%
2020/07/17	42	9.01	2	9.07	9.01	40	20,618	0.19%
2020/07/16	7	9.80	11	9.62	9.66	-4	19,632	-0.02%
2020/07/15	232	10.03	28	9.94	9.84	204	18,906	1.08%	大買/鉅額交易
2020/07/14	37	9.89	236.3	9.92	10.05	-199.3	17,830	-1.12%	大賣/鉅額交易
2020/07/13	133	9.39	3	9.34	9.32	130	16,549	0.79%	大買/鉅額交易
2020/07/10	218	9.25	47	9.64	9.74	171	15,672	1.09%	大買/鉅額交易
2020/07/09	60	8.88	0	0.00	8.88	60	12,720	0.47%
2020/07/08	1	8.06	151	8.08	8.08	-150	12,021	-1.25%	大賣/鉅額交易
2020/07/07	5	7.51	41	7.46	7.35	-36	11,217	-0.32%
2020/07/06	1	7.49	2	7.47	7.39	-1	10,917	-0.01%
2020/07/03	46	7.42	2	7.43	7.38	44	10,686	0.41%
2020/07/02	16	7.14	28	7.28	7.54	-12	10,187	-0.12%
2020/07/01	0	0.00	2	6.76	6.87	-2	9,376	-0.02%
2020/06/30	0	0.00	10	6.55	6.54	-10	9,059	-0.11%
2020/06/23	0	0.00	2	6.25	6.26	-2	9,001	-0.02%
2020/06/22	10	6.35	0	0.00	6.31	10	9,117	0.11%
2020/06/19	2	6.36	20	6.44	6.42	-18	9,086	-0.20%
2020/06/17	1	6.12	0	0.00	6.13	1	8,850	0.01%
2020/06/16	6	6.12	0	0.00	6.15	6	8,958	0.07%
2020/06/15	10	6.11	0	0.00	6.10	10	9,137	0.11%
2020/06/11	0	0.00	32	6.47	6.35	-32	9,143	-0.35%
2020/06/10	0	0.00	1	6.44	6.37	-1	9,062	-0.01%
2020/06/09	0	0.00	12	6.28	6.27	-12	9,231	-0.13%
2020/06/08	12	6.27	6	6.30	6.28	6	9,352	0.06%
2020/06/05	4	6.23	0	0.00	6.25	4	9,324	0.04%
2020/06/03	12	6.31	6	6.37	6.26	6	9,525	0.06%
2020/06/02	6	6.25	47	6.31	6.34	-41	9,368	-0.44%
2020/05/29	3	5.99	0	0.00	5.99	3	9,122	0.03%
2020/05/27	0	0.00	7	6.02	6.05	-7	9,196	-0.08%
2020/05/26	10	6.02	28	6.07	6.06	-18	9,306	-0.19%
2020/05/25	2	5.99	0	0.00	5.98	2	9,276	0.02%
2020/05/22	8	6.02	2	6.02	6.01	6	9,303	0.06%
2020/05/21	27	6.24	10	6.25	6.17	17	9,289	0.18%
2020/05/20	0	0.00	2	6.00	6.03	-2	9,182	-0.02%
2020/05/19	0	0.00	24	5.98	6.00	-24	9,210	-0.26%
2020/05/18	6	5.97	0	0.00	5.93	6	9,164	0.07%
2020/05/15	25	6.00	0	0.00	5.95	25	9,153	0.27%
2020/05/14	12	6.12	0	0.00	6.04	12	9,119	0.13%
2020/05/13	12	6.28	25	6.20	6.26	-13	8,923	-0.15%
2020/05/11	57	6.02	0	0.00	5.92	57	8,542	0.67%
2020/05/08	29	6.03	17	6.12	6.13	12	8,164	0.15%
2020/05/07	2	5.47	19	5.57	5.58	-17	7,742	-0.22%
2020/05/05	0	0.00	2	5.09	5.15	-2	7,524	-0.03%
2020/05/04	0	0.00	0.1	5.10	5.10	-0.1	7,527	0.00%
2020/04/30	1	5.28	4	5.25	5.28	-3	7,474	-0.04%
2020/04/29	0	0.00	3	5.11	5.11	-3	7,484	-0.04%
2020/04/17	4	5.25	0	0.00	5.22	4	8,285	0.05%
2020/04/16	4	5.20	0	0.00	5.27	4	8,258	0.05%
2020/04/15	0	0.00	1	5.33	5.31	-1	8,294	-0.01%
2020/04/10	0	0.00	15	5.10	5.12	-15	8,443	-0.18%
2020/04/09	3	5.21	22	5.23	5.17	-19	8,576	-0.22%
2020/03/25	1	4.74	0	0.00	4.77	1	9,561	0.01%
2020/03/24	2	4.45	0	0.00	4.48	2	9,739	0.02%
2020/03/23	21	4.32	20	4.27	4.26	1	9,760	0.01%
2020/03/20	9	4.64	0	0.00	4.51	9	9,751	0.09%
2020/03/19	1	4.66	3	4.47	4.33	-2	9,667	-0.02%
2020/03/18	0	0.00	3	4.90	4.80	-3	9,493	-0.03%
2020/03/17	4	4.84	0	0.00	4.71	4	9,389	0.04%
2020/03/16	22	5.39	30	5.10	5.01	-8	9,307	-0.09%
2020/03/13	0.3	5.30	2	5.26	5.34	-1.7	9,188	-0.02%
2020/03/12	2	5.89	20	6.04	5.82	-18	8,893	-0.20%
2020/03/10	20.3	6.15	5	6.16	6.33	15.3	8,693	0.18%
2020/03/09	70	6.68	0	0.00	6.46	70	8,566	0.82%
2020/03/06	0	0.00	32	6.81	6.83	-32	8,446	-0.38%
2020/03/02	0	0.00	1	6.85	6.81	-1	8,785	-0.01%
2020/02/18	1	7.43	0	0.00	7.37	1	8,277	0.01%
2020/02/14	0	0.00	22	7.39	7.32	-22	8,191	-0.27%
2020/02/13	19	7.39	0	0.00	7.35	19	8,167	0.23%
2020/02/10	0	0.00	0.1	7.35	7.38	-0.1	8,157	0.00%
2020/02/07	0	0.00	5	7.22	7.14	-5	8,001	-0.06%
2020/02/06	0.9	7.29	10	7.28	7.29	-9.1	7,964	-0.11%
2020/02/05	10	7.16	0	0.00	7.23	10	7,956	0.13%
2020/01/20	0	0.00	10	7.85	7.83	-10	7,508	-0.13%
2020/01/17	0	0.00	5	7.83	7.84	-5	7,389	-0.07%
2020/01/16	37	7.89	1	7.93	7.89	36	7,305	0.49%
2020/01/15	0	0.00	11	7.85	7.84	-11	7,183	-0.15%
2020/01/14	1	7.80	7	7.83	7.80	-6	7,099	-0.08%
2020/01/13	30	7.84	10.9	7.87	7.84	19.1	6,991	0.27%
2020/01/09	0	0.00	1	7.51	7.47	-1	6,643	-0.02%
2020/01/08	10	7.45	0	0.00	7.42	10	6,775	0.15%
2020/01/07	0	0.00	5	7.42	7.39	-5	6,649	-0.08%
2020/01/06	10	7.48	12.4	7.51	7.44	-2.4	6,583	-0.04%
2020/01/03	10	7.50	0	0.00	7.50	10	6,507	0.15%
2020/01/02	8	7.68	0	0.00	7.70	8	6,377	0.13%
2019/12/31	7.9	7.69	20	7.55	7.66	-12.1	6,164	-0.20%
2019/12/30	10	7.68	7	7.94	7.93	3	5,704	0.05%
2019/12/25	1	7.40	0	0.00	7.42	1	5,228	0.02%
2019/12/23	10	7.38	5	7.36	7.36	5	5,235	0.10%
2019/12/20	13	7.59	24	7.55	7.53	-11	5,169	-0.21%
2019/12/19	24.2	7.44	10	7.35	7.45	14.2	4,809	0.30%
2019/12/17	2	7.15	2	7.12	7.14	0	4,623	0.00%
2019/12/10	0	0.00	3	7.17	7.18	-3	4,810	-0.06%
2019/12/09	0	0.00	1	7.06	7.09	-1	4,800	-0.02%
2019/12/06	0	0.00	2	7.10	7.05	-2	4,824	-0.04%
2019/12/04	2	7.18	5	7.17	7.17	-3	4,935	-0.06%
2019/12/03	15	7.19	6	7.17	7.19	9	4,972	0.18%
2019/12/02	16	7.06	0	0.00	7.01	16	4,946	0.32%
2019/11/29	0	0.00	10	7.22	7.18	-10	4,881	-0.20%
2019/11/28	32	7.20	0	0.00	7.20	32	4,844	0.66%
2019/11/26	0.2	7.62	0	0.00	7.62	0.2	4,544	0.00%
2019/11/15	10	7.95	0	0.00	7.81	10	4,793	0.21%
2019/11/08	0	0.00	10	8.03	8.08	-10	4,978	-0.20%
2019/11/05	40	8.17	5.7	8.15	8.16	34.3	5,195	0.66%
2019/10/22	0	0.00	5	8.42	8.44	-5	5,913	-0.08%
2019/10/21	0	0.00	6	8.38	8.39	-6	5,909	-0.10%
2019/10/16	0	0.00	7	8.51	8.48	-7	5,922	-0.12%
2019/10/14	0	0.00	2	8.28	8.21	-2	5,814	-0.03%
2019/10/08	4	8.31	0	0.00	8.30	4	6,173	0.06%
2019/10/07	0	0.00	6	8.23	8.22	-6	6,223	-0.10%
2019/10/04	0	0.00	3	8.27	8.30	-3	6,218	-0.05%
2019/10/03	0	0.00	2	8.22	8.24	-2	6,313	-0.03%
2019/09/27	0	0.00	27	8.28	8.18	-27	6,516	-0.41%
2019/09/26	0	0.00	5	8.42	8.35	-5	6,495	-0.08%
2019/09/25	10	8.50	0	0.00	8.41	10	6,496	0.15%
2019/09/23	15	8.60	0	0.00	8.61	15	6,441	0.23%
2019/09/19	2	8.34	0	0.00	8.31	2	6,305	0.03%
2019/09/16	10	8.62	0	0.00	8.62	10	6,292	0.16%
2019/09/12	0	0.00	10	8.41	8.53	-10	6,213	-0.16%
2019/09/11	0	0.00	10	8.30	8.30	-10	6,133	-0.16%
2019/09/10	10	8.25	0	0.00	8.24	10	6,217	0.16%
2019/09/06	0	0.00	100	8.28	8.35	-100	6,269	-1.60%
2019/09/05	10	8.16	3	8.19	8.16	7	6,260	0.11%
2019/09/04	0	0.00	3	8.12	8.13	-3	6,312	-0.05%
2019/09/02	0	0.00	18	8.07	8.14	-18	6,460	-0.28%
2019/08/27	0	0.00	2	7.94	7.90	-2	6,542	-0.03%
2019/08/26	50	7.92	0	0.00	7.88	50	6,565	0.76%
2019/08/22	0	0.00	2	8.19	8.05	-2	6,625	-0.03%
2019/08/21	50	8.26	1	8.18	8.18	49	6,694	0.73%
2019/08/20	1	8.27	8	8.29	8.25	-7	6,769	-0.10%
2019/08/19	2	7.93	9	7.91	7.93	-7	6,699	-0.10%
2019/08/16	13	7.70	10	7.80	7.80	3	6,953	0.04%
2019/08/15	3	7.56	0	0.00	7.60	3	6,947	0.04%
2019/08/14	7	7.84	0	0.00	7.85	7	6,953	0.10%
2019/08/13	5	8.06	0	0.00	8.06	5	6,946	0.07%
2019/08/12	5	8.09	0	0.00	8.25	5	7,258	0.07%
2019/08/08	5	8.02	5	8.03	8.03	0	7,605	0.00%
2019/08/07	3	8.03	0	0.00	8.02	3	8,044	0.04%
2019/08/05	6	8.51	0	0.00	8.44	6	7,997	0.08%
2019/08/02	4	8.63	0	0.00	8.69	4	8,050	0.05%
2019/08/01	1	8.99	8	9.00	8.97	-7	8,122	-0.09%
2019/07/31	1	9.00	5	9.05	9.02	-4	8,235	-0.05%
2019/07/30	9	9.06	20	9.10	9.04	-11	8,452	-0.13%
2019/07/29	8	9.22	29	9.22	9.31	-21	8,448	-0.25%
2019/07/26	3	8.86	0	0.00	8.86	3	8,306	0.04%
2019/07/25	2	8.63	6	8.64	8.64	-4	8,295	-0.05%
2019/07/24	7	8.64	0	0.00	8.60	7	8,436	0.08%
2019/07/22	3	8.68	0	0.00	8.61	3	8,522	0.04%
2019/07/19	6	8.76	0	0.00	8.76	6	8,511	0.07%
2019/07/18	0	0.00	10	8.90	8.81	-10	8,555	-0.12%
2019/07/17	1	8.93	2	8.98	8.95	-1	8,601	-0.01%
2019/07/16	5	8.91	1	9.07	9.01	4	8,642	0.05%
2019/07/15	0	0.00	70	8.58	8.75	-70	8,667	-0.81%
2019/07/12	20	8.90	19	8.89	8.82	1	8,773	0.01%
2019/07/11	12	9.12	0	0.00	9.08	12	8,678	0.14%
2019/07/09	4	9.15	0	0.00	9.14	4	9,076	0.04%
2019/07/08	10	9.32	30	9.36	9.28	-20	9,176	-0.22%
2019/07/05	3	9.70	18	9.72	9.70	-15	9,446	-0.16%
2019/07/04	0	0.00	104	9.78	9.76	-104	9,734	-1.07%	大賣/鉅額交易
2019/07/03	4	9.77	0	0.00	9.75	4	10,024	0.04%
2019/07/02	130	9.90	0	0.00	9.90	130	10,284	1.26%	大買/鉅額交易
2019/07/01	0	0.00	18	9.84	9.80	-18	10,322	-0.17%
2019/06/28	4	9.78	0	0.00	9.77	4	10,465	0.04%
2019/06/27	0	0.00	10	9.96	9.96	-10	10,685	-0.09%
2019/06/26	4	9.68	0	0.00	9.70	4	10,864	0.04%
2019/06/25	21	9.75	0	0.00	9.71	21	10,997	0.19%
2019/06/24	37	9.83	0	0.00	9.78	37	11,105	0.33%
2019/06/21	0	0.00	5	9.95	9.92	-5	11,212	-0.04%
2019/06/19	7	9.88	0	0.00	9.88	7	11,350	0.06%
2019/06/18	5	9.81	5	9.81	9.80	0	11,482	0.00%
2019/06/14	2	10.13	0	0.00	10.10	2	11,665	0.02%
2019/06/13	5	10.05	14	10.11	10.45	-9	11,886	-0.08%
2019/06/12	0	0.00	7	10.25	10.25	-7	12,243	-0.06%
2019/06/11	0	0.00	9	10.03	10.15	-9	12,382	-0.07%
2019/06/10	8	9.70	0	0.00	9.72	8	12,456	0.06%
2019/06/06	0	0.00	25	9.80	9.67	-25	12,860	-0.19%
2019/06/05	17	9.47	10	9.55	9.45	7	12,901	0.05%
2019/06/04	20	9.34	0	0.00	9.29	20	12,984	0.15%
2019/05/31	6	9.54	1	9.54	9.54	5	13,363	0.04%
2019/05/30	1	9.29	3	9.45	9.55	-2	13,473	-0.01%
2019/05/29	8	9.15	0	0.00	9.20	8	13,490	0.06%
2019/05/28	21	9.29	0	0.00	9.16	21	13,590	0.15%
2019/05/27	2	9.24	0	0.00	9.20	2	13,680	0.01%
2019/05/24	3	9.40	0	0.00	9.41	3	13,745	0.02%
2019/05/23	18	9.84	0	0.00	9.57	18	13,712	0.13%
2019/05/22	4	10.18	10	10.18	10.10	-6	13,494	-0.04%
2019/05/21	7	10.06	0	0.00	10.25	7	13,544	0.05%
2019/05/20	20	10.19	0	0.00	10.15	20	13,546	0.15%
2019/05/17	8	10.70	41	10.55	10.40	-33	13,430	-0.25%
2019/05/16	5	11.05	0	0.00	11.00	5	13,088	0.04%
2019/05/15	10	11.03	51	11.17	11.50	-41	12,823	-0.32%
2019/05/14	0	0.00	10	10.65	10.75	-10	12,407	-0.08%
2019/05/13	0	0.00	10	10.50	10.65	-10	12,379	-0.08%
2019/05/10	5	10.70	4	10.79	10.60	1	12,340	0.01%
2019/05/09	29	10.85	31	10.93	10.75	-2	12,232	-0.02%
2019/05/08	30	10.78	18	10.94	10.90	12	12,086	0.10%
2019/05/07	86	10.62	66	10.76	10.95	20	11,952	0.17%
2019/05/06	5	10.07	0	0.00	10.05	5	11,708	0.04%
2019/05/03	1	10.40	12.7	10.37	10.40	-11.7	11,589	-0.10%
2019/05/02	0	0.00	20	10.60	10.60	-20	11,544	-0.17%
2019/04/30	18	10.53	1	10.35	10.50	17	11,547	0.15%
2019/04/29	2	10.65	1	10.65	10.65	1	11,452	0.01%
2019/04/26	5	10.90	0	0.00	10.90	5	11,404	0.04%
2019/04/24	0	0.00	5	11.01	10.90	-5	11,821	-0.04%
2019/04/23	5	10.81	15	10.93	11.00	-10	11,786	-0.08%
2019/04/22	0	0.00	34	10.99	10.90	-34	11,859	-0.29%
2019/04/19	5	10.90	2	10.88	10.90	3	11,813	0.03%
2019/04/18	2	10.70	1	10.85	10.65	1	11,714	0.01%
2019/04/17	14	10.95	0	0.00	10.90	14	11,528	0.12%
2019/04/16	1	11.00	1	11.15	10.95	0	11,434	0.00%
2019/04/15	3	11.20	24	11.18	11.20	-21	11,228	-0.19%
2019/04/12	0	0.00	6	10.88	10.75	-6	10,991	-0.05%
2019/04/11	10	10.90	22.4	11.00	10.95	-12.4	10,838	-0.11%
2019/04/10	0	0.00	30	10.57	10.65	-30	10,462	-0.29%
2019/04/09	0	0.00	4	10.35	10.30	-4	10,242	-0.04%
2019/04/08	0	0.00	40	10.12	10.15	-40	10,017	-0.40%
2019/04/03	13	9.88	5	9.92	9.86	8	9,704	0.08%
2019/04/02	17	9.85	13	9.82	9.82	4	9,654	0.04%
2019/04/01	20	10.07	10	9.94	9.78	10	9,512	0.11%
2019/03/29	17	9.49	17	9.85	10.00	0	9,258	0.00%
2019/03/28	0	0.00	15	9.53	9.56	-15	9,124	-0.16%
2019/03/27	33	9.32	3	9.34	9.39	30	9,078	0.33%
2019/03/26	11	9.18	6	9.20	9.26	5	8,975	0.06%
2019/03/25	2	9.00	30	8.92	8.92	-28	8,900	-0.31%
2019/03/22	6	9.07	0	0.00	9.07	6	8,826	0.07%
2019/03/21	10	9.20	0	0.00	9.04	10	8,770	0.11%
2019/03/20	17	9.23	8	9.22	9.24	9	8,636	0.10%
2019/03/19	28	9.35	2	9.39	9.29	26	8,566	0.30%
2019/03/18	27	9.55	73	9.72	9.52	-46	8,363	-0.55%
2019/03/15	21	9.90	40	9.86	9.81	-19	8,083	-0.24%
2019/03/14	15	9.53	0	0.00	9.64	15	7,652	0.20%
2019/03/13	0	0.00	18	9.68	9.68	-18	7,487	-0.24%
2019/03/12	13	9.59	30	9.53	9.53	-17	7,287	-0.23%
2019/03/11	30	9.16	0	0.00	9.18	30	6,932	0.43%
2019/03/08	0	0.00	10	8.93	8.93	-10	6,866	-0.15%
2019/03/07	48	9.03	0	0.00	9.00	48	6,811	0.70%
2019/03/06	0	0.00	10	9.09	8.94	-10	6,729	-0.15%
2019/03/05	0	0.00	10	8.85	8.92	-10	6,744	-0.15%
2019/02/27	10	8.73	0	0.00	8.75	10	6,813	0.15%
2019/02/26	12	8.69	20	8.63	8.70	-8	7,077	-0.11%
2019/02/25	4	8.27	15	8.52	8.48	-11	6,944	-0.16%
2019/02/22	5	8.26	0	0.00	8.23	5	6,993	0.07%
2019/02/19	0	0.00	10	8.25	8.27	-10	7,309	-0.14%
2019/02/15	0	0.00	3	8.11	8.04	-3	7,596	-0.04%
2019/02/13	3	8.00	0	0.00	7.99	3	7,528	0.04%
2019/02/12	0	0.00	41	8.03	8.10	-41	7,562	-0.54%
2019/01/25	12	8.34	0	0.00	8.33	12	8,517	0.14%
2019/01/24	0	0.00	3	8.34	8.34	-3	8,590	-0.03%
2019/01/23	0	0.00	0.1	8.30	8.33	-0.1	8,691	0.00%
2019/01/22	10	8.39	0	0.00	8.30	10	8,746	0.11%
2019/01/21	3	8.50	1	8.47	8.40	2	8,969	0.02%
2019/01/17	0	0.00	10	8.62	8.62	-10	9,378	-0.11%
2019/01/16	0	0.00	10	8.82	8.82	-10	9,302	-0.11%
2019/01/15	0	0.00	6	8.26	8.22	-6	9,044	-0.07%
2019/01/10	10	8.10	0	0.00	8.11	10	9,136	0.11%
2019/01/09	0	0.00	10	8.20	8.10	-10	9,225	-0.11%
2019/01/08	16	7.97	0	0.00	8.00	16	9,286	0.17%
2019/01/04	10	7.70	10	7.82	7.81	0	9,446	0.00%
2019/01/03	1	7.92	0	0.00	7.88	1	9,772	0.01%
2019/01/02	1	7.93	0	0.00	7.84	1	9,825	0.01%
2018/12/28	0	0.00	12	7.79	7.83	-12	9,845	-0.12%
2018/12/27	2	7.60	0	0.00	7.71	2	9,960	0.02%
2018/12/14	20	8.34	0	0.00	8.30	20	11,480	0.17%
2018/12/13	0	0.00	10	8.50	8.58	-10	11,947	-0.08%
2018/12/12	0.8	8.48	0	0.00	8.48	0.8	12,074	0.01%
2018/12/10	0	8.36	0	0.00	8.33	0	12,199	0.00%
2018/12/07	0	0.00	11	8.39	8.47	-11	12,233	-0.09%
2018/12/06	10.5	8.23	13	8.33	8.23	-2.6	12,262	-0.02%
2018/12/05	3	8.54	0	0.00	8.65	3	12,269	0.02%
2018/12/04	0	0.00	5	8.92	8.88	-5	12,381	-0.04%
2018/12/03	2	8.88	2	8.82	8.82	0	12,485	0.00%
2018/11/30	2	8.85	1	8.80	8.79	1	12,504	0.01%
2018/11/29	13	8.82	11	8.89	8.79	2	12,528	0.02%
2018/11/28	2	8.92	1	8.99	8.91	1	12,586	0.01%
2018/11/26	15	8.43	10	8.59	8.56	5	13,225	0.04%
2018/11/23	11	8.52	24	8.74	8.66	-13	13,236	-0.10%
2018/11/22	0	0.00	3	8.02	8.03	-3	12,857	-0.02%
2018/11/21	5	7.89	0	0.00	8.07	5	12,797	0.04%
2018/11/20	0	0.00	14	7.71	7.75	-14	12,594	-0.11%
2018/11/19	3	7.39	8	7.57	7.72	-5	12,580	-0.04%
2018/11/16	11	7.43	15	7.48	7.42	-4	12,602	-0.03%
2018/11/15	2	7.96	3	7.87	7.87	-1	12,376	-0.01%
2018/11/14	3	7.95	10	8.14	8.05	-7	12,509	-0.06%
2018/11/13	9	7.78	3	7.90	7.90	6	12,324	0.05%
2018/11/12	3	7.87	3	7.89	7.89	0	12,282	0.00%
2018/11/09	3	8.01	5	8.00	7.86	-2	12,280	-0.02%
2018/11/08	0	0.00	8	8.06	8.02	-8	12,268	-0.07%
2018/11/07	3	8.01	3	8.04	8.04	0	12,213	0.00%
2018/11/06	36	8.01	1	7.82	7.82	35	12,136	0.29%
2018/11/05	12.1	7.45	0	0.00	7.88	12.1	11,863	0.10%
2018/11/02	6.3	7.44	0	0.00	7.30	6.3	11,631	0.05%
2018/11/01	1.8	7.09	2	7.08	7.07	-0.2	11,396	0.00%
2018/10/31	1	6.97	1	6.98	6.87	0	11,320	0.00%
2018/10/30	2	6.85	1	6.86	6.72	1	11,268	0.01%
2018/10/29	1	6.77	24	6.69	6.73	-23	11,211	-0.21%
2018/10/26	0	0.00	36	6.72	6.70	-36	11,005	-0.33%
2018/10/25	10	6.96	0	0.00	6.93	10	10,861	0.09%
2018/10/24	0	0.00	10	7.73	7.67	-10	10,748	-0.09%
2018/10/23	0	0.00	1	7.92	7.80	-1	10,742	-0.01%
2018/10/18	0	0.00	23	8.12	8.02	-23	10,884	-0.21%
2018/10/17	3	8.28	7.1	8.14	8.10	-4.1	10,949	-0.04%
2018/10/16	9	8.32	0	0.00	8.12	9	10,923	0.08%
2018/10/11	30	8.16	24	8.26	8.07	6	10,834	0.06%
2018/10/09	0.1	9.00	0	0.00	8.96	0.1	10,534	0.00%
2018/10/08	10	9.19	2	9.35	9.17	8	10,615	0.08%
2018/10/05	3.2	9.48	20	8.87	9.20	-16.9	10,621	-0.16%
2018/10/04	20	9.66	0	0.00	9.55	20	10,495	0.19%
2018/10/03	5	9.63	5	9.64	9.47	0	10,606	0.00%
2018/10/02	7	9.85	43.7	9.92	9.72	-36.7	10,614	-0.35%
2018/10/01	7	10.16	1	10.05	10.10	6	10,406	0.06%
2018/09/28	6	10.46	3	10.45	10.50	3	10,484	0.03%
2018/09/27	9	10.34	1	10.45	10.25	8	10,809	0.07%
2018/09/26	33	10.51	10	10.45	10.45	23	10,793	0.21%
2018/09/25	1	10.75	0	0.00	10.50	1	10,799	0.01%
2018/09/21	4	10.50	3	10.47	10.50	1	10,771	0.01%
2018/09/20	40	10.80	14	10.58	10.35	26	10,955	0.24%
2018/09/19	0	0.00	22	10.55	10.55	-22	10,733	-0.20%
2018/09/18	1	9.70	0	0.00	9.62	1	10,399	0.01%
2018/09/17	12	9.51	2	9.44	9.27	10	10,451	0.10%
2018/09/14	10	9.52	15	9.51	9.41	-5	10,416	-0.05%
2018/09/13	10	9.43	1	9.22	9.38	9	10,385	0.09%
2018/09/12	11	9.16	1	9.16	9.15	10	10,454	0.10%
2018/09/11	1	9.18	11	9.40	9.36	-10	10,494	-0.10%
2018/09/10	11	9.16	1	9.10	9.15	10	10,543	0.09%
2018/09/07	5	9.95	5	9.82	9.80	0	10,498	0.00%
2018/09/06	1	9.96	1	9.86	9.86	0	10,348	0.00%
2018/09/05	2	9.98	2	9.88	9.85	0	10,381	0.00%
2018/09/04	1	10.05	8	9.95	9.91	-7	10,439	-0.07%
2018/09/03	5	10.18	2	9.94	9.88	3	10,304	0.03%
2018/08/31	6	9.78	9	9.82	9.85	-3	9,893	-0.03%
2018/08/30	8	9.24	4	9.05	9.30	4	9,459	0.04%
2018/08/24	8	9.02	4	8.89	8.89	4	9,501	0.04%
2018/08/23	2	9.16	8	8.79	9.03	-6	9,472	-0.06%
2018/08/22	8	8.76	8	8.81	8.73	0	9,335	0.00%
2018/08/21	6	8.42	0	0.00	8.59	6	9,237	0.06%
2018/08/20	2	9.27	0	0.00	9.00	2	8,985	0.02%
2018/08/16	6	9.27	0	0.00	9.25	6	8,971	0.07%
2018/08/15	0	0.00	3	9.26	9.47	-3	8,892	-0.03%
2018/08/13	0	0.00	1	9.53	9.41	-1	8,740	-0.01%
2018/08/10	1	9.96	0	0.00	9.90	1	8,652	0.01%
2018/08/09	2	10.00	2	9.93	9.90	0	8,576	0.00%
2018/08/08	0	0.00	1	9.98	9.99	-1	8,637	-0.01%
2018/08/07	1	9.99	0	0.00	9.99	1	8,627	0.01%
2018/08/06	2	10.15	4	10.13	10.10	-2	8,640	-0.02%
2018/08/03	1	9.90	0	9.80	9.90	1	8,591	0.01%
2018/08/02	14	10.01	0	0.00	9.89	14	8,561	0.16%
2018/07/31	15	10.23	4	10.10	10.05	11	8,460	0.13%
2018/07/30	1	9.84	0	0.00	9.84	1	8,265	0.01%
2018/07/27	4	9.87	4	9.97	9.94	0	8,189	0.00%
2018/07/26	10	9.84	7	9.97	9.93	3	8,188	0.04%
2018/07/25	0	0.00	1	9.47	9.43	-1	7,901	-0.01%
2018/07/24	3	9.49	0	0.00	9.60	3	7,854	0.04%
2018/07/23	0	0.00	4	9.49	9.27	-4	7,740	-0.05%
2018/07/19	2	9.68	0	0.00	9.62	2	7,608	0.03%
2018/07/13	5	9.88	5	9.82	9.78	0	7,545	0.00%
2018/07/12	0	0.00	11	9.89	9.83	-11	7,462	-0.15%
2018/07/11	5	9.96	11	9.84	9.77	-6	7,377	-0.08%
2018/07/10	10	10.00	0	0.00	9.80	10	7,161	0.14%
2018/07/06	5	9.82	4	9.84	10.05	1	6,953	0.01%
2018/07/05	10	10.06	0	0.00	10.10	10	6,635	0.15%
2018/07/04	6	9.34	6	9.32	9.22	0	6,214	0.00%
2018/07/02	2	10.05	0	0.00	9.51	2	6,049	0.03%
2018/06/29	2	10.13	1	10.10	10.10	1	5,919	0.02%
2018/06/28	10	9.90	0	0.00	10.05	10	5,578	0.18%
2018/06/27	10	9.46	10	9.31	9.17	0	5,241	0.00%
2018/06/26	14	9.68	11	9.64	9.63	3	5,075	0.06%
2018/06/15	10	11.15	10	10.90	10.90	0	4,558	0.00%
2018/06/13	2	11.30	0	0.00	11.20	2	4,423	0.05%
2018/06/11	1	11.05	0	0.00	11.00	1	4,138	0.02%
2018/06/08	20	11.20	0	0.00	11.10	20	4,107	0.49%
2018/06/07	1	11.25	0	0.00	11.25	1	4,124	0.02%
2018/06/06	0	0.00	4	11.39	11.35	-4	4,059	-0.10%
2018/06/05	6	11.20	0	0.00	11.15	6	3,980	0.15%
2018/06/04	3	11.72	0	0.00	11.60	3	3,868	0.08%
2018/05/31	2	11.53	0	0.00	11.60	2	3,701	0.05%
2018/05/28	1	11.65	0	0.00	11.60	1	3,598	0.03%
2018/05/24	2	11.83	1	11.75	11.75	1	3,569	0.03%
2018/05/22	2.3	11.69	0	0.00	11.60	2.3	3,665	0.06%
2018/05/17	0	0.00	1	11.60	11.60	-1	3,786	-0.03%
2018/05/16	0	0.00	2	12.00	11.60	-2	3,781	-0.05%
2018/05/15	1	11.95	1	11.95	11.90	0	3,707	0.00%
2018/05/07	10	12.25	0	0.00	12.25	10	3,605	0.28%
2018/05/04	15	12.52	5	12.35	12.35	10	3,612	0.28%
2018/05/03	10	12.70	2	12.60	12.50	8	3,592	0.22%
2018/05/02	12	12.23	0	0.00	12.35	12	3,518	0.34%
2018/04/25	0	0.00	100	12.35	12.35	-100	3,550	-2.82%
2018/04/23	26	12.93	0	0.00	12.65	26	3,503	0.74%
2018/04/19	109	13.67	9	13.31	13.10	100	3,508	2.85%	大買/
2018/04/18	1	12.75	0	0.00	12.75	1	3,305	0.03%
2018/04/16	0	0.00	1	13.05	12.90	-1	3,300	-0.03%
2018/04/13	1	13.00	0	0.00	13.00	1	3,314	0.03%
2018/04/12	1	13.05	0	0.00	13.15	1	3,364	0.03%
2018/04/09	5	12.65	0	0.00	12.65	5	3,309	0.15%
2018/03/30	1	12.85	0	0.00	12.80	1	3,328	0.03%
2018/03/29	5	12.92	9	12.93	12.95	-4	3,345	-0.12%
2018/03/28	1	12.70	5	12.75	12.70	-4	3,330	-0.12%
2018/03/26	1	12.90	0	0.00	12.90	1	3,761	0.03%
2018/03/23	0	0.00	2	13.05	13.00	-2	3,758	-0.05%
2018/03/22	4	13.70	0	0.00	13.50	4	3,721	0.11%
2018/03/21	0	0.00	4	13.49	13.55	-4	3,571	-0.11%
2018/03/20	3	13.40	0	0.00	13.45	3	3,552	0.08%
2018/03/16	0	0.00	1	13.60	13.50	-1	3,593	-0.03%
2018/03/14	5	13.80	0	0.00	13.70	5	3,618	0.14%
2018/03/13	0	0.00	1	13.45	13.55	-1	3,619	-0.03%
2018/03/12	0	0.00	5	13.45	13.40	-5	3,588	-0.14%
2018/03/08	113	13.48	157	13.30	13.30	-44	3,697	-1.19%	大買/大賣/
2018/03/06	20	13.40	0	0.00	13.30	20	3,782	0.53%
2018/03/02	19	13.44	0	0.00	13.40	19	3,884	0.49%
2018/03/01	0	0.00	14	13.70	13.65	-14	3,897	-0.36%
2018/02/21	0	0.00	4	13.40	13.60	-4	3,765	-0.11%
2018/02/12	30	12.40	0	0.00	12.40	30	3,656	0.82%
2018/02/09	4	11.69	4	12.19	12.35	0	3,686	0.00%
2018/02/08	4	12.50	6	12.55	12.50	-2	3,652	-0.05%
2018/02/07	8	12.76	1	12.85	12.70	7	3,774	0.19%
2018/02/05	1	13.50	0	0.00	13.60	1	3,742	0.03%
2018/02/02	20	13.80	0	0.00	13.80	20	3,774	0.53%
2018/02/01	4	13.90	0	0.00	13.85	4	3,884	0.10%
2018/01/30	15	14.09	0	0.00	13.85	15	3,982	0.38%
2018/01/26	12	14.10	0	0.00	14.05	12	4,070	0.29%
2018/01/25	2	14.15	0	0.00	14.10	2	4,111	0.05%
2018/01/24	10	14.10	0	0.00	14.20	10	4,165	0.24%
2018/01/23	0	0.00	10	14.55	14.20	-10	4,245	-0.24%
2018/01/22	0	0.00	1	14.20	14.20	-1	4,255	-0.02%
2018/01/16	0	0.00	1	14.20	14.20	-1	4,843	-0.02%
2018/01/15	3	14.28	13	14.51	14.25	-10	4,994	-0.20%
2018/01/09	10	13.95	0	0.00	14.00	10	7,369	0.14%
2018/01/08	10	14.10	10	14.35	14.15	0	7,437	0.00%
2018/01/03	10	14.00	57.5	14.00	13.95	-47.5	7,809	-0.61%
2018/01/02	0	0.00	10	14.00	13.95	-10	7,960	-0.13%