聯合再生 (3576)-華南永昌-鳳山券商分點個股進出

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
11.70
漲跌
▲0.10
漲幅
+0.86%
成交量
4,373張
產業
上市光電類股
944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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	1	11.60	0	11.65	11.70	1	7,818	0.01%
2024/05/15	2.5	11.71	3	11.60	11.60	-0.5	7,831	-0.01%
2024/05/14	2	11.25	0	0.00	11.25	2	7,737	0.03%
2024/05/10	4	11.55	0	0.00	11.40	4	7,752	0.05%
2024/05/09	1.2	11.51	16	11.59	11.40	-14.8	7,597	-0.19%
2024/05/08	2	11.50	2.2	11.47	11.50	-0.2	7,582	0.00%
2024/05/07	0.3	11.55	2	11.50	11.50	-1.7	7,593	-0.02%
2024/05/06	0.5	11.79	30	11.70	11.75	-29.5	7,544	-0.39%
2024/05/03	1.1	11.75	0	0.00	11.75	1.1	7,511	0.01%
2024/05/02	0.1	12.00	0	0.00	11.95	0.1	7,452	0.00%
2024/04/30	0.1	12.20	0	0.00	12.10	0.1	7,437	0.00%
2024/04/26	7.2	11.97	0	0.00	12.00	7.2	7,426	0.10%
2024/04/23	26	12.00	0	0.00	12.15	26	7,667	0.34%
2024/04/22	30	12.50	3	12.55	12.20	27	7,631	0.35%
2024/04/19	19	12.14	5	12.45	12.00	14	7,542	0.19%
2024/04/18	7	12.41	22	12.45	12.25	-15	6,833	-0.22%
2024/04/17	6	11.81	1	12.05	11.95	5	6,668	0.08%
2024/04/16	22	11.82	1	11.55	11.80	21	6,582	0.32%
2024/04/12	7	11.88	61	11.93	11.85	-54	6,419	-0.84%
2024/04/11	7	12.30	5	12.20	12.15	2	6,314	0.03%
2024/04/10	91	12.09	8	12.28	12.50	83	5,971	1.39%
2024/04/09	3	11.35	0	0.00	11.40	3	5,575	0.05%
2024/04/08	10.3	11.49	0	0.00	11.40	10.3	5,524	0.19%
2024/03/28	0	0.00	1	11.60	11.40	-1	5,385	-0.02%
2024/03/22	0.3	11.50	10	11.50	11.50	-9.7	5,269	-0.18%
2024/03/21	5	11.43	14	11.41	11.45	-9	5,203	-0.17%
2024/03/20	3.1	11.00	11	10.95	10.95	-7.9	5,035	-0.16%
2024/03/19	0	0.00	50	11.25	11.25	-50	4,959	-1.01%
2024/03/18	0	0.00	9	11.45	11.50	-9	4,899	-0.18%
2024/03/15	3	11.45	3	11.70	11.65	0	4,880	0.00%
2024/03/14	2.1	11.75	21	11.80	11.80	-18.9	4,672	-0.40%
2024/03/13	1	11.90	0	0.00	11.80	1	4,622	0.02%
2024/03/12	1.1	12.15	11	12.28	12.10	-9.9	4,585	-0.22%
2024/03/11	15.2	12.23	5	12.34	12.30	10.2	4,592	0.22%
2024/03/08	0.1	11.85	0	0.00	11.90	0.1	4,587	0.00%
2024/03/07	0	0.00	5.2	12.04	11.80	-5.2	4,495	-0.12%
2024/03/06	0.3	12.12	0.1	12.15	12.10	0.2	4,423	0.00%
2024/03/01	1.2	12.32	0	0.00	12.35	1.2	4,316	0.03%
2024/02/29	4.2	12.27	8	12.35	12.40	-3.8	4,294	-0.09%
2024/02/27	1.2	12.28	0	0.00	12.05	1.2	4,267	0.03%
2024/02/26	5	12.40	0	0.00	12.35	5	4,208	0.12%
2024/02/23	7	12.40	2	12.40	12.25	5	4,164	0.12%
2024/02/22	3	12.50	0	0.00	12.50	3	4,123	0.07%
2024/02/21	0.7	12.90	0	0.00	12.80	0.7	4,167	0.02%
2024/02/20	0.2	12.77	0	0.00	12.75	0.2	4,135	0.01%
2024/02/19	6	13.00	0	0.00	12.95	6	4,117	0.15%
2024/02/16	1	12.95	1	13.05	13.05	0	4,153	0.00%
2024/02/15	0.1	12.45	1	12.55	12.60	-0.9	4,117	-0.02%
2024/02/05	1.1	13.00	0.4	12.85	12.85	0.7	4,082	0.02%
2024/02/01	0	0.00	3	12.95	13.10	-3	4,055	-0.07%
2024/01/31	0	0.00	1.1	12.96	12.95	-1.1	4,117	-0.03%
2024/01/30	0	13.05	0	0.00	12.95	0	4,121	0.00%
2024/01/29	2	13.10	0	0.00	13.10	2	4,164	0.05%
2024/01/26	1	13.20	0	0.00	13.15	1	4,201	0.02%
2024/01/25	1	13.25	0	0.00	13.20	1	4,229	0.02%
2024/01/22	1	13.20	0	0.00	13.20	1	5,090	0.02%
2024/01/19	1	13.20	0	0.00	13.00	1	5,035	0.02%
2024/01/18	0	13.35	0.5	13.35	13.25	-0.5	4,714	-0.01%
2024/01/17	0.1	13.65	3	13.60	13.45	-2.9	4,660	-0.06%
2024/01/16	12	13.81	1	14.20	13.85	11	4,581	0.24%
2024/01/15	1.5	14.40	15	14.46	14.40	-13.5	4,520	-0.30%
2024/01/10	1	13.75	0	0.00	13.75	1	4,422	0.02%
2024/01/08	0	0.00	2	14.15	14.10	-2	4,527	-0.04%
2024/01/05	5	14.25	1	14.25	14.20	4	4,543	0.09%
2024/01/04	1.1	14.35	0	0.00	14.25	1.1	4,527	0.02%
2024/01/03	5	14.45	0	0.00	14.35	5	4,560	0.11%
2023/12/29	4.1	14.80	0	0.00	14.70	4.1	4,607	0.09%
2023/12/28	7.4	14.62	0	0.00	14.75	7.4	4,615	0.16%
2023/12/27	0	0.00	4	14.65	14.65	-4	4,592	-0.09%
2023/12/26	5.1	14.25	14.6	14.25	14.25	-9.5	4,562	-0.21%
2023/12/25	0.2	14.23	2	14.15	14.15	-1.8	4,559	-0.04%
2023/12/22	6.1	14.30	0	0.00	14.30	6.1	4,545	0.13%
2023/12/21	0.4	14.55	0	0.00	14.50	0.4	4,537	0.01%
2023/12/20	22	14.64	10	14.71	14.60	12	4,546	0.26%
2023/12/19	8	14.44	2	14.45	14.30	6	4,499	0.13%
2023/12/18	0	0.00	1	14.90	14.80	-1	4,488	-0.02%
2023/12/15	3	14.83	33.1	14.80	14.70	-30.1	4,513	-0.67%
2023/12/14	1	15.20	32	14.92	14.65	-31	4,431	-0.70%
2023/12/13	17	14.47	1.1	14.48	14.40	15.9	4,317	0.37%
2023/12/12	5	14.40	0	0.00	14.45	5	4,348	0.11%
2023/12/08	13	14.82	1	14.80	14.80	12	4,334	0.28%
2023/12/06	11	15.28	1	15.25	15.20	10	4,387	0.23%
2023/12/05	4	14.90	5	15.12	15.20	-1	4,337	-0.02%
2023/12/04	11.1	14.67	45	14.77	14.75	-33.9	4,242	-0.80%
2023/12/01	2	14.83	7	14.82	14.85	-5	4,213	-0.12%
2023/11/30	9.1	14.72	0	0.00	14.80	9.1	4,209	0.22%
2023/11/29	1	14.65	0	0.00	14.70	1	4,206	0.02%
2023/11/27	0	14.90	125	15.05	14.85	-125	4,221	-2.96%	大賣/鉅額交易
2023/11/24	2	14.90	2	15.05	15.05	0	4,219	0.00%
2023/11/22	0.8	14.80	0	0.00	14.70	0.8	4,209	0.02%
2023/11/20	10.2	14.84	14	14.95	14.70	-3.8	4,182	-0.09%
2023/11/16	22	14.20	58	14.23	14.30	-36	4,116	-0.87%
2023/11/15	6	14.03	11	14.04	14.30	-5	4,113	-0.12%
2023/11/14	15	13.76	0	0.00	13.80	15	4,048	0.37%
2023/11/13	3.7	13.84	0	0.00	13.80	3.7	4,063	0.09%
2023/11/10	1	14.20	0	0.00	14.10	1	4,086	0.02%
2023/11/09	8	14.63	0	0.00	14.55	8	4,069	0.20%
2023/11/08	4	14.65	0	0.00	14.90	4	4,143	0.10%
2023/11/07	6	14.69	0	0.00	14.65	6	4,120	0.15%
2023/11/06	1	15.05	1	14.90	14.90	0	4,187	0.00%
2023/11/03	3	14.72	2	14.65	14.60	1	4,170	0.02%
2023/11/02	6.1	14.67	1	14.60	14.65	5.1	4,191	0.12%
2023/11/01	6	14.73	1	14.65	14.70	5	4,296	0.12%
2023/10/31	103	15.55	59	15.71	14.90	44	4,304	1.02%	大買/
2023/10/30	23	15.12	46	15.35	15.40	-23	3,904	-0.59%
2023/10/27	0.1	14.05	0	0.00	14.00	0.1	3,577	0.00%
2023/10/26	0.1	14.10	0	0.00	13.95	0.1	3,627	0.00%
2023/10/24	10.1	13.90	0.4	14.00	13.95	9.8	3,686	0.26%
2023/10/23	5	13.70	0	0.00	13.85	5	3,726	0.13%
2023/10/20	3	13.85	0	0.00	13.80	3	3,726	0.08%
2023/10/18	1	13.80	2	14.00	14.10	-1	3,926	-0.03%
2023/10/17	9.1	13.82	0	0.00	13.75	9.1	3,902	0.23%
2023/10/13	12.1	14.30	7	14.25	14.10	5.1	3,909	0.13%
2023/10/11	3.1	14.32	0	0.00	14.40	3.1	4,101	0.08%
2023/10/06	5	14.55	0	0.00	14.55	5	4,147	0.12%
2023/10/04	1	14.45	0	0.00	14.25	1	4,177	0.02%
2023/10/03	4.1	14.75	0	0.00	14.60	4.1	4,336	0.09%
2023/10/02	4.1	14.91	11	14.90	14.85	-6.9	4,401	-0.16%
2023/09/27	1	14.50	0	0.00	14.60	1	4,512	0.02%
2023/09/26	9	14.71	1	14.75	14.60	8	4,555	0.18%
2023/09/25	9	14.88	0	0.00	14.85	9	4,579	0.20%
2023/09/22	0.1	14.70	0	0.00	14.65	0.1	4,646	0.00%
2023/09/21	3.1	14.57	5	14.65	14.60	-1.9	4,658	-0.04%
2023/09/20	2.1	14.91	104	15.00	14.80	-101.9	4,742	-2.15%	大賣/鉅額交易
2023/09/19	5	15.20	0	0.00	15.10	5	4,755	0.11%
2023/09/18	0	0.00	0	15.35	15.30	0	4,790	0.00%
2023/09/15	25	15.36	0.4	15.45	15.30	24.6	4,822	0.51%
2023/09/14	12	15.38	0	0.00	15.35	12	4,946	0.24%
2023/09/13	1	15.20	0	0.00	15.25	1	5,030	0.02%
2023/09/12	5	15.22	1	15.35	15.20	4	5,225	0.08%
2023/09/11	0.4	15.52	0	0.00	15.30	0.4	5,420	0.01%
2023/09/08	3	15.70	0	0.00	15.70	3	5,451	0.06%
2023/09/06	2	15.95	0	0.00	15.95	2	5,977	0.03%
2023/09/05	0	0.00	2	16.25	16.15	-2	6,021	-0.03%
2023/09/04	1	16.05	1	16.15	16.15	0	6,062	0.00%
2023/09/01	7	16.16	0	0.00	16.20	7	6,088	0.11%
2023/08/31	0	0.00	1	16.30	16.45	-1	6,112	-0.02%
2023/08/30	3	16.25	0	0.00	16.25	3	6,144	0.05%
2023/08/29	1	16.00	0	0.00	16.05	1	6,195	0.02%
2023/08/28	1	15.70	0	0.00	15.75	1	6,180	0.02%
2023/08/23	0	0.00	1.3	15.85	15.85	-1.3	6,355	-0.02%
2023/08/22	3.1	15.91	0	0.00	15.90	3.1	6,395	0.05%
2023/08/21	2	16.45	2	16.40	16.30	0	6,385	0.00%
2023/08/18	2.1	16.25	0	0.00	16.20	2.1	6,415	0.03%
2023/08/17	0	0.00	3	16.30	16.20	-3	6,474	-0.05%
2023/08/16	3	16.05	0	0.00	16.10	3	6,485	0.05%
2023/08/15	0	0.00	3	16.28	16.30	-3	6,500	-0.05%
2023/08/14	10.1	16.47	0	0.00	16.10	10.1	6,590	0.15%
2023/08/11	0	16.75	6	16.72	16.60	-6	6,549	-0.09%
2023/08/10	0.1	16.70	0	0.00	16.55	0.1	6,538	0.00%
2023/08/09	0.5	17.08	4	16.95	17.00	-3.5	6,558	-0.05%
2023/08/08	0	0.00	1	17.05	17.00	-1	6,657	-0.02%
2023/08/07	1.2	16.98	4	17.01	17.20	-2.8	6,687	-0.04%
2023/08/04	0.7	17.48	2	17.40	17.30	-1.3	6,604	-0.02%
2023/08/02	0.1	17.75	0	0.00	17.60	0.1	6,725	0.00%
2023/08/01	5	17.75	1	17.75	17.75	4	6,678	0.06%
2023/07/31	0.1	17.80	1.2	17.98	17.80	-1.1	6,789	-0.02%
2023/07/28	7.3	18.01	0	0.00	17.90	7.3	6,790	0.11%
2023/07/27	0.1	18.05	1	18.05	18.00	-0.9	6,788	-0.01%
2023/07/26	3	17.95	7	17.95	17.95	-4	6,820	-0.06%
2023/07/25	0	0.00	2	18.10	18.05	-2	6,812	-0.03%
2023/07/24	5	18.10	0.1	18.10	18.10	4.9	6,828	0.07%
2023/07/19	3	18.05	0	0.00	18.05	3	6,766	0.04%
2023/07/18	0.3	18.50	0	0.00	18.55	0.3	7,129	0.00%
2023/07/17	0	0.00	3.7	18.48	18.55	-3.7	7,515	-0.05%
2023/07/13	0	0.00	0	18.20	18.00	0	8,462	0.00%
2023/07/12	1	18.40	0	0.00	18.25	1	8,462	0.01%
2023/07/11	3.7	18.35	0	0.00	18.25	3.7	8,552	0.04%
2023/07/10	24.2	18.28	0	0.00	18.25	24.2	9,092	0.27%
2023/07/06	2	19.20	0	0.00	19.00	2	9,020	0.02%
2023/07/05	1	19.20	0	0.00	19.15	1	8,991	0.01%
2023/07/04	1	19.30	13.3	19.41	19.25	-12.3	8,977	-0.14%
2023/07/03	1.2	19.56	11	19.55	19.45	-9.8	8,963	-0.11%
2023/06/30	3	19.52	0	0.00	19.60	3	8,956	0.03%
2023/06/29	0.2	19.25	0	19.25	19.30	0.2	8,985	0.00%
2023/06/28	104	19.50	5	19.54	19.25	99	8,986	1.10%	大買/
2023/06/27	0	19.25	3	19.40	19.30	-3	8,911	-0.03%
2023/06/26	7	19.16	0	0.00	19.20	7	9,037	0.08%
2023/06/21	5	19.35	0	0.00	19.40	5	9,039	0.06%
2023/06/20	7	19.17	1	19.25	19.30	6	9,105	0.07%
2023/06/19	1.1	19.26	21	19.20	19.15	-19.9	9,048	-0.22%
2023/06/16	5	19.17	0	0.00	19.55	5	9,125	0.05%
2023/06/15	8	18.89	6	18.86	18.80	2	9,265	0.02%
2023/06/14	27.1	19.08	0	0.00	19.05	27.1	9,371	0.29%
2023/06/13	19.4	19.07	30	19.20	19.10	-10.6	9,407	-0.11%
2023/06/12	42.3	19.43	7	19.37	19.40	35.3	9,322	0.38%
2023/06/09	11	20.20	3	20.20	20.25	8	9,136	0.09%
2023/06/08	28	20.30	1	20.25	20.15	27	9,162	0.29%
2023/06/05	0	0.00	2	20.15	20.20	-2	9,322	-0.02%
2023/06/02	0.2	20.15	0	0.00	20.10	0.2	9,353	0.00%
2023/06/01	1	20.10	50	20.10	20.05	-49	9,371	-0.52%
2023/05/31	0	0.00	1.6	20.16	20.15	-1.6	9,366	-0.02%
2023/05/30	0	0.00	10	20.15	20.05	-10	9,329	-0.11%
2023/05/29	0	0.00	1	20.50	20.30	-1	9,288	-0.01%
2023/05/25	4	20.25	0	0.00	20.10	4	9,229	0.04%
2023/05/22	11	20.15	2	20.10	20.00	9	9,203	0.10%
2023/05/19	7	20.01	2	20.00	20.00	5	9,195	0.05%
2023/05/18	5	20.11	0	0.00	20.05	5	9,159	0.05%
2023/05/17	0	0.00	11	20.35	20.30	-11	9,077	-0.12%
2023/05/16	0	0.00	1	20.30	20.30	-1	9,031	-0.01%
2023/05/15	4	20.19	1	20.20	20.20	3	9,009	0.03%
2023/05/12	2	19.86	0	0.00	20.00	2	8,930	0.02%
2023/05/11	15	20.17	0	0.00	20.15	15	8,805	0.17%
2023/05/10	1.1	20.30	1	20.30	20.35	0.1	8,752	0.00%
2023/05/09	2	20.33	11	20.39	20.35	-9	8,722	-0.10%
2023/05/08	8	20.63	8	20.60	20.60	0	8,575	0.00%
2023/05/05	5	20.84	2	20.98	20.75	3	8,627	0.03%
2023/05/03	1.1	20.84	0.5	20.80	20.75	0.6	8,616	0.01%
2023/04/28	5	20.65	0	0.00	20.75	5	8,716	0.06%
2023/04/27	6	20.61	0	0.00	20.50	6	8,757	0.07%
2023/04/26	50	20.61	2	20.55	20.70	48	8,742	0.55%
2023/04/25	2.3	20.72	4	20.66	20.55	-1.7	8,729	-0.02%
2023/04/24	3	20.87	0	0.00	20.85	3	8,652	0.03%
2023/04/21	23	20.97	2	21.05	20.90	21	8,590	0.24%
2023/04/20	19.1	21.68	9	22.17	21.45	10.1	8,196	0.12%
2023/04/19	26.7	22.25	65.2	22.23	22.35	-38.5	7,784	-0.49%
2023/04/18	8	21.59	12	21.55	21.35	-4	6,902	-0.06%
2023/04/17	2	21.15	0	0.00	21.15	2	6,677	0.03%
2023/04/14	22	21.33	1	21.35	21.25	21	6,681	0.31%
2023/04/13	26	21.58	62	21.70	21.55	-36	6,602	-0.55%
2023/04/12	0	0.00	9.1	21.21	21.15	-9.1	6,043	-0.15%
2023/04/11	0	0.00	5	20.85	20.85	-5	6,028	-0.08%
2023/04/10	35	20.99	0	0.00	20.90	35	6,042	0.58%
2023/04/07	21	21.06	5	21.09	21.05	16	6,071	0.26%
2023/04/06	7	20.91	5	20.90	20.95	2	6,067	0.03%
2023/03/29	1	20.90	0	0.00	20.85	1	6,035	0.02%
2023/03/28	6	21.13	0	0.00	20.90	6	6,130	0.10%
2023/03/27	9	21.35	21	21.35	21.10	-12	6,130	-0.20%
2023/03/24	0	0.00	7	20.99	20.90	-7	6,188	-0.11%
2023/03/23	1	20.95	4	21.03	20.90	-3	6,171	-0.05%
2023/03/22	0	0.00	6	21.15	21.05	-6	6,162	-0.10%
2023/03/21	15	21.45	9	21.40	21.25	6	6,225	0.10%
2023/03/20	13	21.47	14	21.48	21.35	-1	6,484	-0.02%
2023/03/17	7	20.76	9	21.02	21.10	-2	7,125	-0.03%
2023/03/16	49	20.55	1.1	20.82	20.35	47.9	6,928	0.69%
2023/03/15	10	20.75	47	20.83	20.80	-37	6,889	-0.54%
2023/03/14	1	20.75	3	20.72	20.60	-2	6,847	-0.03%
2023/03/13	2	20.55	0	0.00	20.65	2	6,818	0.03%
2023/03/10	1	20.65	0	0.00	20.40	1	6,876	0.01%
2023/03/09	27.9	21.06	3	20.75	20.80	24.9	6,817	0.36%
2023/03/08	2.1	21.00	10	21.15	21.20	-7.9	6,806	-0.12%
2023/03/07	15	21.15	10.5	21.17	21.10	4.5	6,792	0.07%
2023/03/06	5	21.10	12	20.92	21.05	-7	6,765	-0.10%
2023/03/03	2	20.75	1	20.70	20.70	1	6,739	0.02%
2023/03/02	1	20.60	0	0.00	20.80	1	6,747	0.01%
2023/03/01	21	20.69	1	20.60	20.60	20	6,762	0.30%
2023/02/24	1.1	20.76	0	0.00	20.75	1.1	6,775	0.02%
2023/02/23	33.4	20.93	0	0.00	20.85	33.4	6,752	0.49%
2023/02/22	6	20.95	9	20.95	20.95	-3	6,783	-0.04%
2023/02/21	0	21.10	21	21.20	21.10	-21	6,789	-0.31%
2023/02/20	0	21.00	2	21.15	21.10	-2	6,929	-0.03%
2023/02/17	1	21.15	11	21.11	21.00	-10	7,000	-0.14%
2023/02/16	2.1	21.02	1	20.95	20.95	1.1	7,008	0.02%
2023/02/15	22	20.90	5	20.96	20.80	17	7,056	0.24%
2023/02/14	0	20.95	1	20.95	20.85	-1	7,045	-0.01%
2023/02/13	0	0.00	2	20.70	20.90	-2	7,067	-0.03%
2023/02/10	0	0.00	3	20.85	20.70	-3	7,088	-0.04%
2023/02/09	20	21.00	1	20.85	20.85	19	7,086	0.27%
2023/02/08	5	20.87	0	0.00	20.85	5	7,167	0.07%
2023/02/07	2	21.05	0	0.00	21.00	2	7,134	0.03%
2023/02/06	0	0.00	0.7	21.10	21.10	-0.7	7,125	-0.01%
2023/02/03	8	21.30	8	21.31	21.30	0	7,094	0.00%
2023/02/02	0	0.00	2.5	21.36	21.15	-2.5	7,003	-0.04%
2023/02/01	3.1	21.04	1	21.30	21.05	2.1	6,969	0.03%
2023/01/31	0	0.00	5	21.00	21.10	-5	6,889	-0.07%
2023/01/30	0	0.00	22.5	20.77	20.80	-22.5	6,790	-0.33%
2023/01/17	0	0.00	2	20.65	20.65	-2	6,786	-0.03%
2023/01/16	3	20.28	0	0.00	20.25	3	6,882	0.04%
2023/01/13	1	20.45	0	0.00	20.25	1	7,182	0.01%
2023/01/12	2	20.45	0	0.00	20.40	2	7,349	0.03%
2023/01/11	16	20.60	0	0.00	20.60	16	7,478	0.21%
2023/01/10	1	20.60	1	20.85	20.55	0	7,547	0.00%
2023/01/09	0.1	20.60	12	20.60	20.60	-11.9	7,588	-0.16%
2023/01/06	2.1	20.50	0	0.00	20.45	2.1	7,585	0.03%
2023/01/05	1.1	20.59	0	0.00	20.50	1.1	7,693	0.01%
2023/01/04	20	20.90	10	20.86	20.75	10	7,721	0.13%
2023/01/03	3	20.68	4	20.71	20.60	-1	7,688	-0.01%
2022/12/30	0	20.70	11	20.55	20.65	-11	7,668	-0.14%
2022/12/29	10	20.48	7	20.76	20.40	3	7,669	0.04%
2022/12/28	1	20.55	0.4	20.35	20.55	0.6	7,602	0.01%
2022/12/27	0	0.00	2	20.63	20.50	-2	7,590	-0.03%
2022/12/26	1	20.65	12	20.75	20.65	-11	7,555	-0.15%
2022/12/23	2	20.25	2	20.45	20.40	0	7,543	0.00%
2022/12/22	1	20.40	33	20.48	20.55	-32	7,548	-0.42%
2022/12/21	4	20.36	2	20.35	20.30	2	7,578	0.03%
2022/12/20	23	20.84	15	20.37	20.30	8	7,580	0.11%
2022/12/19	0	0.00	5	20.60	20.65	-5	7,547	-0.07%
2022/12/16	4	20.81	5	20.90	20.75	-1	7,550	-0.01%
2022/12/15	6	21.14	0	0.00	21.10	6	7,388	0.08%
2022/12/14	1	21.10	0	0.00	21.10	1	7,424	0.01%
2022/12/13	28	21.18	1	21.20	21.00	27	7,418	0.36%
2022/12/12	44.1	21.76	1.3	21.57	21.40	42.8	7,373	0.58%
2022/12/09	12	22.39	42.2	22.37	22.10	-30.2	7,161	-0.42%
2022/12/08	1.1	21.01	7	21.09	21.00	-5.9	6,265	-0.09%
2022/12/07	11	20.60	1	20.60	20.60	10	6,208	0.16%
2022/12/06	7	21.11	4	20.99	20.85	3	6,176	0.05%
2022/12/05	45.2	21.57	0	0.00	21.35	45.2	6,212	0.73%
2022/12/02	0	0.00	5	21.60	21.50	-5	6,210	-0.08%
2022/12/01	21	21.35	5	21.41	21.40	16	6,124	0.26%
2022/11/30	0	0.00	4	21.26	21.30	-4	6,189	-0.06%
2022/11/29	3	20.70	0	0.00	21.10	3	6,231	0.05%
2022/11/28	5	20.70	1	20.75	20.75	4	6,348	0.06%
2022/11/25	0	21.05	1	21.00	20.90	-1	6,501	-0.01%
2022/11/23	5.2	21.15	0	0.00	21.05	5.2	7,527	0.07%
2022/11/22	3.1	21.22	3	21.15	21.10	0.1	7,803	0.00%
2022/11/21	1	21.45	1	21.45	21.45	0	7,891	0.00%
2022/11/18	0.7	21.40	2	21.40	21.45	-1.3	7,974	-0.02%
2022/11/17	2.5	21.75	9	21.77	21.80	-6.5	7,940	-0.08%
2022/11/16	0	0.00	12	22.15	21.75	-12	7,940	-0.15%
2022/11/15	5	21.90	0	0.00	21.95	5	7,967	0.06%
2022/11/14	11	21.40	10	21.50	21.50	1	7,942	0.01%
2022/11/11	37.2	21.26	7	21.54	21.35	30.2	7,985	0.38%
2022/11/10	20	20.95	2	21.03	20.95	18	7,968	0.23%
2022/11/09	10	21.10	0	0.00	21.10	10	8,239	0.12%
2022/11/08	11	21.21	0	0.00	21.15	11	8,384	0.13%
2022/11/07	20	21.45	11	21.40	21.35	9	8,470	0.11%
2022/11/04	6	21.33	2	21.38	21.25	4	8,553	0.05%
2022/11/03	2	21.00	0	0.00	21.05	2	8,574	0.02%
2022/11/01	2	21.23	2	21.20	21.15	0	8,996	0.00%
2022/10/31	1	21.10	1	21.10	21.00	0	9,002	0.00%
2022/10/28	17	21.10	1	20.90	20.90	16	9,022	0.18%
2022/10/27	1	21.55	24	21.53	21.50	-23	9,044	-0.25%
2022/10/26	0	0.00	22	21.49	21.30	-22	9,125	-0.24%
2022/10/25	8	21.69	6	22.03	21.40	2	9,205	0.02%
2022/10/24	5	22.15	10	22.19	21.95	-5	9,308	-0.05%
2022/10/21	8	21.10	1	21.35	22.15	7	9,173	0.08%
2022/10/20	7	21.52	6.1	21.81	21.25	0.9	8,860	0.01%
2022/10/19	1	21.65	10	21.78	21.55	-9	8,679	-0.10%
2022/10/18	6	20.98	3	21.07	21.25	3	8,573	0.03%
2022/10/17	4	20.76	36	20.82	20.70	-32	8,529	-0.38%
2022/10/14	3	20.80	4.6	20.67	20.60	-1.6	8,464	-0.02%
2022/10/13	6	20.86	5	20.30	20.25	1	8,557	0.01%
2022/10/12	1	21.40	2.4	21.30	21.25	-1.4	8,519	-0.02%
2022/10/11	3.8	21.05	1	21.20	20.90	2.8	8,518	0.03%
2022/10/07	4	21.68	3	21.78	21.70	1	8,574	0.01%
2022/10/06	0	0.00	2	21.83	21.75	-2	8,604	-0.02%
2022/10/05	5	21.73	5	21.70	21.60	0	8,641	0.00%
2022/10/04	5	21.60	1	21.45	21.45	4	8,716	0.05%
2022/10/03	16	21.33	0	0.00	21.25	16	8,958	0.18%
2022/09/30	4	21.23	1	21.10	21.55	3	9,061	0.03%
2022/09/29	8	21.29	2	21.28	21.25	6	9,108	0.07%
2022/09/28	2	21.20	7	20.94	20.95	-5	9,233	-0.05%
2022/09/27	1	21.55	3	21.58	21.60	-2	9,482	-0.02%
2022/09/26	7.1	21.85	4	21.50	21.35	3.1	9,556	0.03%
2022/09/23	4	22.31	0	0.00	22.15	4	9,608	0.04%
2022/09/22	4	22.58	8	22.73	22.65	-4	9,675	-0.04%
2022/09/21	6.4	22.40	17	22.31	22.20	-10.6	9,687	-0.11%
2022/09/20	0	0.00	8	23.36	22.75	-8	9,734	-0.08%
2022/09/19	5	22.93	0	0.00	22.65	5	9,927	0.05%
2022/09/16	0	0.00	4	23.19	23.50	-4	10,095	-0.04%
2022/09/15	0	0.00	6.3	22.84	22.95	-6.3	10,004	-0.06%
2022/09/14	0.1	22.75	0	0.00	22.90	0.1	10,093	0.00%
2022/09/13	6	22.93	7	22.79	22.75	-1	10,032	-0.01%
2022/09/12	4.1	22.76	9.7	22.87	22.85	-5.6	10,040	-0.06%
2022/09/08	2.1	22.25	3	22.27	22.35	-0.9	9,987	-0.01%
2022/09/07	0.5	21.85	0	0.00	21.65	0.5	9,936	0.01%
2022/09/06	2.2	21.83	10	22.58	21.80	-7.8	9,929	-0.08%
2022/09/05	21.1	22.73	6	22.70	22.55	15.1	9,851	0.15%
2022/09/02	25	23.07	7.3	23.24	23.00	17.7	9,766	0.18%
2022/09/01	3	23.28	3.2	23.27	23.10	-0.2	9,602	0.00%
2022/08/31	3	23.18	2	23.10	23.05	1	9,400	0.01%
2022/08/30	74	23.41	28	23.67	23.20	46	9,233	0.50%
2022/08/29	20	22.80	4	22.84	22.80	16	8,396	0.19%
2022/08/26	3	22.55	46	22.77	22.90	-43	8,144	-0.53%
2022/08/25	9	22.58	66	22.54	22.60	-57	8,004	-0.71%
2022/08/24	15	22.23	0	0.00	22.10	15	7,927	0.19%
2022/08/22	27.1	22.52	26	22.53	22.25	1.1	7,874	0.01%
2022/08/19	2	22.33	1	22.45	22.50	1	7,674	0.01%
2022/08/18	17	22.29	9.9	22.32	22.50	7.1	7,580	0.09%
2022/08/17	0	0.00	16	22.49	22.30	-16	7,484	-0.21%
2022/08/16	23	22.42	6	22.85	22.25	17	7,429	0.23%
2022/08/15	8	22.51	1	22.70	22.60	7	7,156	0.10%
2022/08/11	10	21.99	21	22.05	22.00	-11	6,928	-0.16%
2022/08/10	7	21.99	0.1	21.70	21.80	6.9	6,882	0.10%
2022/08/09	5.1	21.60	18	21.88	21.65	-12.9	6,884	-0.19%
2022/08/08	0	0.00	3	21.67	21.85	-3	6,599	-0.05%
2022/08/03	21	20.84	0	0.00	20.65	21	6,619	0.32%
2022/08/02	20	20.93	2	20.85	20.80	18	6,620	0.27%
2022/08/01	13	21.93	1	21.75	21.65	12	6,688	0.18%
2022/07/29	0	0.00	67	21.33	22.00	-67	6,639	-1.01%
2022/07/28	0	0.00	3	20.90	20.90	-3	6,503	-0.05%
2022/07/27	0.1	20.65	40	20.60	20.70	-40	6,492	-0.62%
2022/07/26	1.2	20.75	12	20.75	20.65	-10.8	6,518	-0.17%
2022/07/25	1.1	20.86	9	21.01	20.85	-7.9	6,520	-0.12%
2022/07/22	20	20.90	2	20.85	20.70	18	6,528	0.28%
2022/07/21	27	20.80	3	20.87	20.90	24	6,639	0.36%
2022/07/20	5	20.91	4	20.95	20.80	1	6,688	0.01%
2022/07/19	21	20.55	0	0.00	20.55	21	6,781	0.31%
2022/07/18	8	20.55	7	20.40	20.40	1	7,529	0.01%
2022/07/15	6	20.37	4	20.50	20.40	2	7,732	0.03%
2022/07/14	6	20.30	6	20.48	20.45	0	7,798	0.00%
2022/07/13	0	0.00	12	20.95	20.50	-12	7,989	-0.15%
2022/07/12	7	20.92	2	20.55	20.45	5	8,358	0.06%
2022/07/11	7	21.47	4	21.41	21.80	3	8,455	0.04%
2022/07/08	6.4	22.69	3	22.72	22.70	3.4	8,407	0.04%
2022/07/07	4	22.19	24	22.38	22.50	-20	8,401	-0.24%
2022/07/06	7	22.37	8	22.34	22.10	-1	8,572	-0.01%
2022/07/05	15	22.54	12	23.01	23.00	3	8,882	0.03%
2022/07/04	3.5	22.23	4	22.59	22.10	-0.5	8,797	-0.01%
2022/07/01	19	22.21	1	21.90	21.70	18	8,866	0.20%
2022/06/30	3	22.55	9	22.61	22.60	-6	9,036	-0.07%
2022/06/29	4	22.75	5	22.70	22.75	-1	8,969	-0.01%
2022/06/28	10	22.88	29.2	22.64	22.75	-19.2	9,073	-0.21%
2022/06/27	30	23.01	9.6	22.91	22.95	20.4	9,092	0.22%
2022/06/24	33	22.21	30	22.74	23.00	3	8,849	0.03%
2022/06/23	7	21.64	7	21.78	21.90	0	8,608	0.00%
2022/06/22	1	21.75	15.5	21.80	21.50	-14.5	8,572	-0.17%
2022/06/21	3	20.88	15.1	20.81	21.00	-12.1	8,505	-0.14%
2022/06/20	1	21.05	7.2	21.03	20.70	-6.2	8,566	-0.07%
2022/06/17	0	0.00	3.4	20.23	20.95	-3.4	8,638	-0.04%
2022/06/16	2	20.43	1	20.75	20.15	1	8,780	0.01%
2022/06/15	10	20.58	0	0.00	20.70	10	8,849	0.11%
2022/06/14	1	20.10	2	20.23	20.25	-1	8,979	-0.01%
2022/06/13	4	20.75	2	20.58	20.55	2	9,215	0.02%
2022/06/10	2	21.23	0	0.00	21.20	2	9,392	0.02%
2022/06/09	1	21.35	0	0.00	21.45	1	9,532	0.01%
2022/06/08	17	21.35	0	0.00	21.40	17	9,699	0.18%
2022/06/07	8	21.68	3	21.37	21.55	5	10,065	0.05%
2022/06/06	9	21.57	7	21.63	21.70	2	10,690	0.02%
2022/06/02	4.2	21.21	40	21.25	21.15	-35.8	10,781	-0.33%
2022/06/01	3	21.35	0	0.00	21.40	3	10,876	0.03%
2022/05/31	0	0.00	1.1	21.25	21.30	-1.1	10,960	-0.01%
2022/05/30	0	0.00	22	21.11	21.20	-22	11,135	-0.20%
2022/05/27	2	20.90	101	20.95	20.95	-99	11,273	-0.88%	大賣/
2022/05/26	3	20.80	0	0.00	20.95	3	11,356	0.03%
2022/05/25	1	20.80	0	0.00	20.85	1	11,414	0.01%
2022/05/24	1	21.10	0	0.00	20.75	1	11,477	0.01%
2022/05/23	0	0.00	1	21.30	21.30	-1	11,475	-0.01%
2022/05/20	1	21.10	1	21.35	21.05	0	11,481	0.00%
2022/05/19	0	0.00	2	20.70	21.20	-2	11,471	-0.02%
2022/05/18	6	21.12	38.1	21.01	21.20	-32.1	11,432	-0.28%
2022/05/17	12	21.18	0.4	21.15	21.20	11.6	11,390	0.10%
2022/05/16	0	0.00	5	20.55	20.30	-5	11,259	-0.04%
2022/05/13	1	20.05	0	0.00	20.50	1	11,246	0.01%
2022/05/12	13	19.89	5	20.28	19.85	8	11,241	0.07%
2022/05/11	1	20.75	5.1	20.73	20.60	-4.1	11,184	-0.04%
2022/05/10	7	19.61	0	0.00	19.70	7	11,069	0.06%
2022/05/09	3	20.20	12	20.09	19.80	-9	11,017	-0.08%
2022/05/06	1	20.85	3	20.73	20.80	-2	10,871	-0.02%
2022/05/05	1	21.40	0	0.00	21.25	1	10,853	0.01%
2022/05/04	8	21.29	1	21.30	21.10	7	10,844	0.06%
2022/05/03	5	21.26	2	21.25	21.15	3	10,851	0.03%
2022/04/29	5	21.66	1	21.55	21.50	4	10,857	0.04%
2022/04/28	10.1	21.54	5	21.70	21.50	5.1	10,878	0.05%
2022/04/27	7	21.77	2.2	22.19	21.60	4.8	10,817	0.04%
2022/04/26	3	22.68	0	22.75	22.60	3	10,688	0.03%
2022/04/25	3	22.63	19	22.65	22.50	-16	10,615	-0.15%
2022/04/22	13	22.72	8	22.80	23.25	5	10,400	0.05%
2022/04/21	25	23.52	0	0.00	23.25	25	9,605	0.26%
2022/04/20	36	23.89	41.1	23.90	23.80	-5.1	9,366	-0.05%
2022/04/19	35.1	24.22	2	24.00	23.95	33.1	9,296	0.36%
2022/04/18	59	24.15	47	24.21	24.35	12	9,271	0.13%
2022/04/15	0	0.00	20	23.80	23.70	-20	8,894	-0.22%
2022/04/14	0	0.00	14	23.41	23.65	-14	8,773	-0.16%
2022/04/13	1	23.25	8.3	23.29	23.25	-7.3	8,661	-0.08%
2022/04/12	44	23.59	4	23.55	23.40	40	8,609	0.46%
2022/04/11	9	23.80	42	23.93	23.90	-33	8,374	-0.39%
2022/04/08	23	23.15	5	23.36	23.60	18	7,929	0.23%
2022/04/07	2	22.90	1	23.25	22.70	1	7,743	0.01%
2022/04/06	20	23.63	10.3	23.44	23.70	9.7	7,665	0.13%
2022/04/01	2	22.95	0	0.00	22.95	2	7,409	0.03%
2022/03/31	3.9	23.01	2	23.15	23.00	1.9	7,381	0.03%
2022/03/30	30	22.98	1	23.10	22.75	29	7,214	0.40%
2022/03/29	1	22.50	2	22.40	22.70	-1	7,100	-0.01%
2022/03/28	10	22.55	0	0.00	22.55	10	7,122	0.14%
2022/03/25	4	22.46	4	22.50	22.30	0	7,128	0.00%
2022/03/24	51	23.11	0	0.00	22.80	51	7,162	0.71%
2022/03/23	19.8	22.96	1	23.05	22.70	18.8	7,174	0.26%
2022/03/22	1	23.30	1	23.10	23.00	0	7,179	0.00%
2022/03/21	1	23.00	8	23.09	22.75	-7	7,095	-0.10%
2022/03/18	2	22.63	5	22.63	22.50	-3	7,013	-0.04%
2022/03/17	3	22.95	3	22.83	22.55	0	7,110	0.00%
2022/03/16	5	22.44	8.2	22.45	22.75	-3.2	7,231	-0.04%
2022/03/15	5.4	21.98	19	22.74	21.60	-13.6	7,164	-0.19%
2022/03/14	4	22.54	0	0.00	22.45	4	7,123	0.06%
2022/03/11	4	22.58	23	22.52	22.90	-19	7,050	-0.27%
2022/03/10	22	23.03	17	23.01	22.95	5	6,979	0.07%
2022/03/09	14	23.35	28.5	23.00	23.65	-14.5	6,733	-0.21%
2022/03/08	1.2	21.20	7	21.31	21.60	-5.8	6,117	-0.09%
2022/03/07	0	0.00	1	20.90	21.00	-1	6,009	-0.02%
2022/03/04	8	21.73	4	21.74	21.55	4	5,982	0.07%
2022/03/03	4	21.83	12	21.93	22.00	-8	6,020	-0.13%
2022/03/02	2	21.50	8	21.31	21.65	-6	5,979	-0.10%
2022/03/01	10	20.75	2	20.88	20.90	8	5,906	0.14%
2022/02/25	0	0.00	5	20.45	20.55	-5	5,923	-0.08%
2022/02/24	2	20.18	5	20.27	20.05	-3	5,960	-0.05%
2022/02/23	1	20.15	2	20.15	20.15	-1	5,973	-0.02%
2022/02/22	2	20.13	0	0.00	20.05	2	6,088	0.03%
2022/02/18	1	20.45	0	0.00	20.45	1	6,469	0.02%
2022/02/17	2	20.40	5.1	20.56	20.40	-3.1	6,574	-0.05%
2022/02/16	1	20.30	2	20.33	20.35	-1	6,712	-0.01%
2022/02/14	3	20.35	0	0.00	20.25	3	7,305	0.04%
2022/02/11	5	20.80	0	0.00	20.70	5	7,410	0.07%
2022/02/10	1	20.80	0	0.00	20.90	1	7,611	0.01%
2022/02/09	2	20.75	6	20.80	20.80	-4	7,773	-0.05%
2022/02/08	5	20.54	5	20.48	20.60	0	8,048	0.00%
2022/02/07	5	20.16	3	20.70	20.20	2	8,608	0.02%
2022/01/26	2	19.80	1	19.85	20.00	1	8,921	0.01%
2022/01/25	1	19.90	10	19.95	19.85	-9	9,549	-0.09%
2022/01/24	1	20.05	0	0.00	20.00	1	10,844	0.01%
2022/01/21	0	0.00	20	20.25	20.30	-20	11,035	-0.18%
2022/01/20	3	20.60	2	20.65	20.60	1	11,323	0.01%
2022/01/19	2	20.65	0	0.00	20.60	2	11,427	0.02%
2022/01/18	2	20.80	2	21.15	20.80	0	11,556	0.00%
2022/01/14	5	20.77	10	21.00	20.75	-5	11,855	-0.04%
2022/01/13	5.3	21.03	0	0.00	21.00	5.3	12,147	0.04%
2022/01/12	0.3	21.15	0	0.00	21.05	0.3	12,480	0.00%
2022/01/11	5	21.70	33	21.93	21.60	-28	13,037	-0.21%
2022/01/10	6	20.99	0	0.00	20.90	6	13,003	0.05%
2022/01/07	27	21.06	32	20.85	20.80	-5	13,161	-0.04%
2022/01/06	4	21.25	10	21.55	21.05	-6	13,259	-0.05%
2022/01/05	4	21.70	2	22.05	21.70	2	13,545	0.01%
2022/01/04	0	0.00	4.4	21.73	21.75	-4.4	13,927	-0.03%
2022/01/03	2	21.85	0	0.00	21.70	2	13,999	0.01%
2021/12/30	4	21.88	0	0.00	21.85	4	14,030	0.03%
2021/12/29	3	21.95	2	21.80	22.00	1	14,026	0.01%
2021/12/27	0.2	21.80	5.1	21.80	21.75	-4.9	14,098	-0.04%
2021/12/24	2	21.83	15	21.85	21.70	-13	14,303	-0.09%
2021/12/21	17	21.75	2	21.68	21.60	15	14,393	0.10%
2021/12/20	5	21.92	6	22.07	21.80	-1	14,384	-0.01%
2021/12/17	7	21.16	2	21.73	21.00	5	14,398	0.03%
2021/12/16	7	21.67	16.2	21.91	21.60	-9.2	14,465	-0.06%
2021/12/15	8	21.55	9	21.60	21.40	-1	14,447	-0.01%
2021/12/14	10	21.66	0	0.00	21.50	10	14,583	0.07%
2021/12/13	4.6	22.72	6	22.58	22.20	-1.4	14,465	-0.01%
2021/12/10	59	22.49	7	22.49	22.60	52	14,295	0.36%
2021/12/09	14	22.04	260.5	22.05	22.00	-246.5	14,042	-1.76%	大賣/鉅額交易
2021/12/08	36.4	21.50	6	21.75	21.80	30.4	14,320	0.21%
2021/12/07	11	21.34	5	21.43	21.25	6	14,167	0.04%
2021/12/06	12.9	21.29	1	21.40	21.30	11.9	14,153	0.08%
2021/12/03	14	21.42	8	21.60	21.20	6	14,116	0.04%
2021/12/02	26	20.63	1	21.10	20.45	25	14,088	0.18%
2021/12/01	25	21.00	3.2	20.96	20.90	21.8	14,099	0.15%
2021/11/30	30	20.92	6	20.96	21.20	24	14,207	0.17%
2021/11/29	2	20.10	4	20.54	20.45	-2	14,247	-0.01%
2021/11/26	8.6	21.16	1	21.30	20.95	7.6	14,258	0.05%
2021/11/25	4	21.74	2	21.80	21.65	2	14,227	0.01%
2021/11/24	12	22.09	10	21.95	22.05	2	14,504	0.01%
2021/11/23	15	21.72	4	22.11	21.70	11	14,742	0.07%
2021/11/22	0	0.00	4	21.75	21.75	-4	14,735	-0.03%
2021/11/19	15	21.41	1.7	21.52	21.35	13.3	14,765	0.09%
2021/11/18	42	21.80	12	22.36	21.75	30	14,732	0.20%
2021/11/17	3	22.55	2	23.00	22.50	1	14,670	0.01%
2021/11/16	11	22.60	3.1	22.75	22.50	7.9	14,935	0.05%
2021/11/15	12	22.52	11	22.55	22.55	1	14,983	0.01%
2021/11/12	35	22.37	1	22.20	22.25	34	14,932	0.23%
2021/11/11	15	23.51	3.5	23.71	23.15	11.5	14,847	0.08%
2021/11/10	47	23.78	9	23.70	23.70	38	14,722	0.26%
2021/11/09	35	23.89	6	24.00	24.10	29	14,669	0.20%
2021/11/08	17	23.83	9	23.89	23.65	8	14,719	0.05%
2021/11/05	33.9	23.71	15	23.65	23.65	18.9	14,806	0.13%
2021/11/04	27	24.11	10.8	23.85	24.10	16.2	14,682	0.11%
2021/11/03	45.5	24.71	6.3	25.05	24.50	39.2	14,380	0.27%
2021/11/02	13	25.61	14.1	25.66	25.30	-1.1	14,362	-0.01%
2021/11/01	61.4	26.11	122.4	25.90	26.25	-61	14,124	-0.43%	大賣/
2021/10/29	38	23.29	10	23.31	23.90	28	13,178	0.21%
2021/10/28	17	23.17	37.1	23.72	23.95	-20.1	13,133	-0.15%
2021/10/27	12	22.43	5	22.79	22.75	7	13,040	0.05%
2021/10/26	4	22.37	7	22.39	22.70	-3	13,367	-0.02%
2021/10/25	2.1	22.79	5.1	22.77	22.65	-3	13,637	-0.02%
2021/10/22	1.3	22.39	1.1	23.04	22.70	0.2	14,821	0.00%
2021/10/21	48.1	23.04	19.7	23.23	22.75	28.4	14,998	0.19%
2021/10/20	13.3	24.08	35.1	23.91	24.00	-21.8	14,928	-0.15%
2021/10/19	3.7	24.72	35.9	24.09	24.50	-32.2	14,727	-0.22%
2021/10/18	4	22.81	4	22.75	22.90	0	14,316	0.00%
2021/10/15	12	22.36	2	22.23	22.75	10	14,296	0.07%
2021/10/14	0	0.00	3.8	21.98	22.25	-3.8	14,279	-0.03%
2021/10/13	20	22.36	7.6	22.26	22.45	12.4	14,214	0.09%
2021/10/12	4	21.19	23.2	21.02	21.70	-19.2	14,119	-0.14%
2021/10/08	0	0.00	3	20.52	20.65	-3	13,842	-0.02%
2021/10/07	2	20.45	1	20.45	20.40	1	13,995	0.01%
2021/10/06	0	0.00	5	20.19	20.00	-5	14,097	-0.04%
2021/10/05	2	19.10	2	19.60	19.80	0	14,260	0.00%
2021/10/04	11	19.90	0	0.00	19.80	11	14,762	0.07%
2021/10/01	22.1	21.83	5	20.96	20.70	17.1	14,867	0.12%
2021/09/30	0.2	20.45	1	20.70	20.50	-0.8	14,827	-0.01%
2021/09/29	0.2	20.40	0	0.00	20.25	0.2	15,146	0.00%
2021/09/28	1	20.50	7.9	20.52	20.65	-6.9	15,311	-0.04%
2021/09/27	2	20.05	11	20.10	20.05	-9	15,834	-0.06%
2021/09/24	2	20.10	73	19.91	20.20	-71	15,996	-0.44%
2021/09/23	7	20.52	3	21.00	20.20	4	16,091	0.02%
2021/09/22	4.7	21.29	0	0.00	21.30	4.7	16,116	0.03%
2021/09/17	0	0.00	30	21.40	21.95	-30	16,284	-0.18%
2021/09/15	0	0.00	2	21.05	20.95	-2	17,530	-0.01%
2021/09/14	30	20.90	2	21.20	20.90	28	17,821	0.16%
2021/09/13	5	21.44	32.2	21.22	21.10	-27.2	18,404	-0.15%
2021/09/10	0	20.80	0	0.00	20.95	0	18,054	0.00%
2021/09/09	30	20.85	0	0.00	20.80	30	18,437	0.16%
2021/09/08	0	0.00	30	21.05	20.80	-30	18,635	-0.16%
2021/09/07	2	20.78	2.2	20.59	20.95	-0.2	18,817	0.00%
2021/09/06	32	21.48	0	0.00	21.30	32	18,900	0.17%
2021/09/03	0	0.00	34	21.88	22.00	-34	19,051	-0.18%
2021/09/02	21	21.47	16	21.86	21.50	5	19,175	0.03%
2021/09/01	2	21.65	1.7	21.43	21.70	0.3	19,483	0.00%
2021/08/31	6.2	20.97	2	21.05	21.25	4.2	19,746	0.02%
2021/08/30	2	21.15	4	21.24	21.15	-2	19,886	-0.01%
2021/08/27	4.1	20.98	7	20.87	20.60	-2.9	19,951	-0.01%
2021/08/26	0	20.00	0.1	20.00	20.10	-0.1	20,182	0.00%
2021/08/25	10	20.05	12.5	20.19	20.10	-2.5	20,469	-0.01%
2021/08/23	10	20.28	11.6	20.41	20.15	-1.6	21,296	-0.01%
2021/08/20	4.7	20.23	14.2	20.13	20.00	-9.5	21,859	-0.04%
2021/08/19	3	19.45	11.7	19.73	19.45	-8.7	22,019	-0.04%
2021/08/18	9.2	19.37	2	19.55	19.45	7.2	22,648	0.03%
2021/08/17	5.4	19.65	18.9	19.69	19.45	-13.5	23,665	-0.06%
2021/08/16	3	18.90	2	19.20	18.80	1	24,013	0.00%
2021/08/13	57	19.08	6.1	19.06	18.90	50.9	24,958	0.20%
2021/08/12	22.3	18.98	2.3	19.27	19.15	20	25,406	0.08%
2021/08/11	43.9	19.00	3.1	19.38	18.95	40.9	25,631	0.16%
2021/08/10	3.7	20.53	46.8	20.69	20.10	-43.1	26,145	-0.16%
2021/08/09	58.4	21.56	22.7	21.52	20.65	35.7	27,431	0.13%
2021/07/28	9.2	12.25	19	12.13	12.10	-9.8	27,456	-0.04%
2021/07/27	6.2	12.57	20	12.73	12.40	-13.8	28,151	-0.05%
2021/07/26	25.1	12.65	34	12.71	12.60	-9	28,317	-0.03%
2021/07/23	3.8	12.40	12.2	12.46	12.40	-8.4	28,410	-0.03%
2021/07/22	9	12.59	1	12.65	12.45	8	28,583	0.03%
2021/07/21	7	12.67	14.5	12.82	12.55	-7.5	28,801	-0.03%
2021/07/20	15.4	13.07	11	12.95	13.00	4.4	28,874	0.02%
2021/07/19	50.5	13.21	19	13.22	13.35	31.5	28,958	0.11%
2021/07/16	12.5	12.69	1	12.75	12.60	11.5	28,507	0.04%
2021/07/15	11.2	12.68	19	12.61	12.65	-7.8	28,607	-0.03%
2021/07/14	2.2	12.60	16	12.58	12.45	-13.8	28,957	-0.05%
2021/07/13	24.3	12.58	23	12.59	12.40	1.3	29,463	0.00%
2021/07/12	4	12.74	11	12.85	12.70	-7	29,746	-0.02%
2021/07/09	12.1	12.89	2	12.80	12.75	10.1	30,041	0.03%
2021/07/08	12	12.83	5	12.93	12.85	7	31,265	0.02%
2021/07/07	8	12.87	1	12.95	12.75	7	33,726	0.02%
2021/07/06	13.3	12.95	10.2	13.05	12.90	3	34,134	0.01%
2021/07/05	14.2	13.02	12.4	13.03	13.05	1.8	35,163	0.01%
2021/07/02	7	12.97	4	12.96	12.95	3	37,081	0.01%
2021/07/01	8	13.03	12	12.96	12.95	-4	38,048	-0.01%
2021/06/30	458.2	13.48	463	13.21	13.10	-4.8	38,615	-0.01%	大買/大賣/
2021/06/29	5	13.05	13	13.08	12.95	-8	38,627	-0.02%
2021/06/28	7	13.01	6	13.01	13.00	1	39,619	0.00%
2021/06/25	3	13.27	24	13.33	13.15	-21	41,277	-0.05%
2021/06/24	5.2	13.32	10	13.39	13.35	-4.8	46,633	-0.01%
2021/06/23	11	13.20	29	13.40	13.25	-18	48,348	-0.04%
2021/06/22	8	12.99	9	13.04	12.85	-1	49,317	0.00%
2021/06/21	16	13.01	120	13.09	12.90	-104	50,384	-0.21%	大賣/鉅額交易
2021/06/18	17.2	13.23	2	13.43	13.20	15.2	52,619	0.03%
2021/06/17	125.3	13.50	5	13.50	13.45	120.3	55,476	0.22%	大買/鉅額交易
2021/06/16	42	13.68	24	13.61	13.40	18	57,902	0.03%
2021/06/15	8	13.34	20	13.44	13.30	-12	61,608	-0.02%
2021/06/11	30	13.28	1	13.15	13.25	29	62,783	0.05%
2021/06/10	6	13.50	19.5	13.53	13.65	-13.5	63,293	-0.02%
2021/06/09	5	13.07	8	13.24	12.95	-3	64,252	0.00%
2021/06/08	6	13.38	17	13.37	13.15	-11	65,219	-0.02%
2021/06/07	15.2	12.94	1	12.90	12.90	14.2	65,302	0.02%
2021/06/04	11.2	13.13	0	0.00	13.00	11.2	65,818	0.02%
2021/06/03	4.1	13.40	0	0.00	13.30	4.1	65,757	0.01%
2021/06/02	12	13.57	7	13.54	13.45	5	65,797	0.01%
2021/06/01	3.1	13.57	18	13.70	13.60	-14.9	65,993	-0.02%
2021/05/31	18.1	13.46	0	0.00	13.40	18.1	66,043	0.03%
2021/05/28	100.3	13.85	22	13.84	13.60	78.3	65,988	0.12%
2021/05/27	34	13.37	9	13.48	13.65	25	65,984	0.04%
2021/05/26	51.4	13.58	77	13.41	13.40	-25.6	66,030	-0.04%
2021/05/25	49.2	13.40	34	13.66	13.30	15.2	65,939	0.02%
2021/05/24	1	13.05	20	13.30	13.20	-19	66,362	-0.03%
2021/05/21	3	12.97	182	12.73	12.80	-179	66,382	-0.27%	大賣/鉅額交易
2021/05/20	33	13.42	25	13.10	12.55	8	66,641	0.01%
2021/05/19	49.3	13.10	45	12.81	13.40	4.3	66,342	0.01%
2021/05/18	23	12.44	39	12.31	12.70	-16	65,850	-0.02%
2021/05/17	53	11.99	48	12.14	11.75	5	65,680	0.01%
2021/05/14	56.2	12.98	72.6	13.16	13.00	-16.4	65,123	-0.03%
2021/05/13	10.2	12.18	7	12.28	12.10	3.2	64,231	0.00%
2021/05/12	16	12.43	16	12.40	12.40	0	64,160	0.00%
2021/05/11	1	14.00	3	13.78	13.50	-2	63,454	0.00%
2021/05/10	54	14.33	43	14.42	14.40	11	63,375	0.02%
2021/05/07	21	14.62	2	14.55	14.30	19	63,217	0.03%
2021/05/06	12	14.11	20	14.41	14.55	-8	62,680	-0.01%
2021/05/05	6	13.32	1	13.40	13.25	5	61,359	0.01%
2021/05/04	33	13.57	65	13.21	13.15	-32	61,278	-0.05%
2021/05/03	3	14.15	6.5	14.38	14.00	-3.5	60,540	-0.01%
2021/04/29	3	14.33	60	14.36	14.25	-57	60,757	-0.09%
2021/04/28	5.5	14.58	2	14.55	14.50	3.5	60,830	0.01%
2021/04/27	4	14.80	9.4	14.87	14.75	-5.4	61,046	-0.01%
2021/04/26	25	14.94	32	14.86	14.85	-7	60,973	-0.01%
2021/04/23	8	14.86	11	14.78	14.90	-3	60,792	0.00%
2021/04/22	39	14.63	22	14.83	14.40	17	60,614	0.03%
2021/04/21	161	14.95	24.7	14.92	14.90	136.3	60,059	0.23%	大買/鉅額交易
2021/04/20	20	15.15	18	15.06	14.95	2	59,827	0.00%
2021/04/19	9	14.91	37.1	14.91	14.95	-28.1	59,494	-0.05%
2021/04/16	9	15.20	3.2	15.40	15.10	5.8	59,039	0.01%
2021/04/15	16	15.21	18	15.11	15.05	-2	58,982	0.00%
2021/04/14	40	15.13	159	14.91	15.00	-119	59,619	-0.20%	大賣/鉅額交易
2021/04/13	82	16.25	75.4	16.06	15.65	6.6	58,650	0.01%
2021/04/12	12	15.65	41.5	15.61	15.65	-29.5	56,342	-0.05%
2021/04/09	18	15.84	48.5	15.53	15.55	-30.5	55,864	-0.05%
2021/04/08	160.4	15.74	75.2	15.69	15.80	85.2	54,943	0.16%	大買/
2021/04/07	23	15.06	22	15.04	15.05	1	53,203	0.00%
2021/04/06	43	14.70	19	14.82	14.60	24	52,725	0.05%
2021/04/01	23	14.92	22	14.90	14.85	1	52,211	0.00%
2021/03/31	45	14.97	26.1	15.01	15.00	18.9	51,958	0.04%
2021/03/30	44	14.85	25.8	14.96	14.65	18.2	51,394	0.04%
2021/03/29	170.5	14.80	231.9	14.42	15.00	-61.4	50,677	-0.12%	大買/大賣/
2021/03/26	153.5	14.97	122.5	15.03	14.95	31	45,300	0.07%	大買/大賣/
2021/03/25	40	17.11	65	17.15	16.60	-25	43,643	-0.06%
2021/03/24	78	17.40	30	17.38	17.40	48	42,336	0.11%
2021/03/23	101.7	17.67	72.5	17.81	17.40	29.2	41,295	0.07%	大買/
2021/03/22	59	18.07	79	18.15	18.20	-20	39,032	-0.05%
2021/03/19	49	16.74	73	16.81	17.20	-24	36,232	-0.07%
2021/03/18	110	16.79	190.1	16.68	16.75	-80.1	33,893	-0.24%	大買/大賣/
2021/03/17	27.6	15.44	51	15.47	15.60	-23.4	29,773	-0.08%
2021/03/16	44	15.14	19	15.11	15.10	25	28,731	0.09%
2021/03/15	59	15.20	117	15.23	15.10	-58	28,737	-0.20%	大賣/
2021/03/12	47	14.54	90.2	14.68	14.50	-43.2	27,446	-0.16%
2021/03/11	16	14.24	2	14.23	14.30	14	26,865	0.05%
2021/03/10	9	14.34	22	14.24	14.20	-13	26,788	-0.05%
2021/03/09	6	13.73	14	13.73	13.70	-8	26,523	-0.03%
2021/03/08	5	13.92	1	13.70	13.70	4	26,742	0.01%
2021/03/05	7	14.05	7	13.97	13.80	0	26,823	0.00%
2021/03/04	4	14.35	22	14.24	14.20	-18	26,777	-0.07%
2021/03/03	7	14.20	50	14.24	14.20	-43	26,723	-0.16%
2021/03/02	12	14.28	28	14.34	14.05	-16	26,836	-0.06%
2021/02/26	3	14.03	11	14.15	14.15	-8	27,164	-0.03%
2021/02/25	6	14.18	6	14.09	14.05	0	27,541	0.00%
2021/02/24	19	14.30	51	14.25	14.05	-32	27,517	-0.12%
2021/02/23	2	13.85	107	13.86	13.95	-105	26,909	-0.39%	大賣/鉅額交易
2021/02/22	54	13.82	24	13.85	13.95	30	27,099	0.11%
2021/02/19	33	13.40	5	13.34	13.35	28	26,952	0.10%
2021/02/18	5	13.05	35	13.15	13.10	-30	27,448	-0.11%
2021/02/17	21	12.65	31	12.73	13.00	-10	27,595	-0.04%
2021/02/05	1	12.30	3.1	12.27	12.30	-2.1	27,592	-0.01%
2021/02/04	3	12.18	0	0.00	12.30	3	28,656	0.01%
2021/02/03	38	12.49	2	12.55	12.30	36	29,210	0.12%
2021/02/02	22	11.92	1	11.90	12.05	21	29,161	0.07%
2021/02/01	16	11.40	15	11.29	11.70	1	29,480	0.00%
2021/01/29	5	11.84	0	0.00	11.80	5	30,036	0.02%
2021/01/28	20	12.27	5	12.15	12.15	15	31,355	0.05%
2021/01/27	1	12.50	0.7	12.55	12.55	0.3	31,782	0.00%
2021/01/26	10	12.71	0	0.00	12.60	10	32,323	0.03%
2021/01/25	15	12.92	3	13.00	13.00	12	32,974	0.04%
2021/01/22	25	12.99	9	12.93	12.85	16	34,069	0.05%
2021/01/21	17	12.47	10	12.65	12.20	7	34,596	0.02%
2021/01/20	19	12.69	15	12.98	12.55	4	35,871	0.01%
2021/01/19	23	13.34	6	13.21	13.35	17	36,549	0.05%
2021/01/18	3	13.08	11	13.48	13.10	-8	37,259	-0.02%
2021/01/15	8	13.55	13	13.50	13.50	-5	37,999	-0.01%
2021/01/14	9	13.60	23	13.67	13.70	-14	39,228	-0.04%
2021/01/13	25.6	13.78	15	13.66	13.65	10.6	40,424	0.03%
2021/01/12	26	13.84	5	13.85	13.80	21	42,439	0.05%
2021/01/11	1	13.95	2	13.95	13.85	-1	45,040	0.00%
2021/01/08	11	14.10	10	13.90	13.90	1	47,679	0.00%
2021/01/07	7	14.54	19	14.55	14.20	-12	52,192	-0.02%
2021/01/06	12.2	13.90	8	13.83	13.75	4.2	52,765	0.01%
2021/01/05	2	14.33	25	14.34	14.25	-23	54,081	-0.04%
2021/01/04	4	14.25	16	14.28	14.20	-12	56,490	-0.02%
2020/12/31	3	14.40	16	14.46	14.25	-13	56,918	-0.02%
2020/12/30	13	14.45	10	14.44	14.50	3	57,137	0.01%
2020/12/29	32	14.32	18	14.28	14.20	14	57,549	0.02%
2020/12/28	37	13.94	8.3	14.02	13.90	28.7	57,198	0.05%
2020/12/25	23.9	14.33	14	14.12	14.05	9.9	57,511	0.02%
2020/12/24	21	14.36	7	14.35	14.30	14	57,482	0.02%
2020/12/23	70	14.26	15	14.45	14.25	55	57,179	0.10%
2020/12/22	8	13.69	4	13.80	13.50	4	57,318	0.01%
2020/12/21	10	13.79	24	13.75	13.75	-14	58,846	-0.02%
2020/12/18	33	14.07	10.8	13.95	13.90	22.2	60,344	0.04%
2020/12/17	29	13.98	7	13.98	13.95	22	60,371	0.04%
2020/12/16	21	14.19	22	14.19	14.10	-1	60,417	0.00%
2020/12/15	20	14.17	43	14.13	14.00	-23	60,529	-0.04%
2020/12/14	20	14.27	18	14.24	14.20	2	60,559	0.00%
2020/12/11	13	14.38	44	14.38	14.20	-31	60,646	-0.05%
2020/12/10	37	14.98	15	15.18	14.65	22	60,489	0.04%
2020/12/09	21	15.08	71	15.11	15.05	-50	60,467	-0.08%
2020/12/08	8	14.76	23.4	14.72	14.60	-15.4	60,282	-0.03%
2020/12/07	50	14.43	64	14.55	14.60	-14	60,792	-0.02%
2020/12/04	37	14.54	19	14.51	14.45	18	61,275	0.03%
2020/12/03	15	14.98	30	14.80	14.65	-15	61,855	-0.02%
2020/12/02	48	14.66	10	14.62	14.60	38	62,700	0.06%
2020/12/01	13	14.77	7	14.79	14.85	6	64,275	0.01%
2020/11/30	50	15.02	4	14.98	14.85	46	66,002	0.07%
2020/11/27	20	14.80	1	14.80	14.75	19	67,536	0.03%
2020/11/26	27	14.84	11	15.01	14.80	16	68,433	0.02%
2020/11/25	33	15.19	39	15.13	15.10	-6	69,254	-0.01%
2020/11/24	32.5	14.89	28	14.86	15.00	4.5	69,273	0.01%
2020/11/23	20	14.63	20.1	14.61	14.60	-0.1	69,154	0.00%
2020/11/20	9	14.66	19.4	14.64	14.60	-10.4	69,685	-0.01%
2020/11/19	28	14.76	14	14.78	14.55	14	70,438	0.02%
2020/11/18	7	14.36	0	0.00	14.35	7	70,347	0.01%
2020/11/17	46	14.68	46	14.47	14.60	0	70,759	0.00%
2020/11/16	47	13.99	41	14.12	13.95	6	71,329	0.01%
2020/11/13	18	14.25	7	14.29	14.20	11	72,394	0.02%
2020/11/12	39	14.02	70	13.98	14.35	-31	73,439	-0.04%
2020/11/11	44.5	14.72	42	14.61	14.55	2.5	74,632	0.00%
2020/11/10	33	15.20	2	15.00	15.00	31	75,786	0.04%
2020/11/09	51	15.49	26	15.40	15.35	25	76,049	0.03%
2020/11/06	38.3	15.53	28	15.54	15.30	10.3	76,588	0.01%
2020/11/05	85	15.87	73	15.73	15.95	12	77,302	0.02%
2020/11/04	15	14.89	22	14.97	14.90	-7	77,017	-0.01%
2020/11/03	9	15.16	43.3	15.10	15.00	-34.3	76,911	-0.04%
2020/11/02	45	14.94	52	14.89	14.90	-7	76,464	-0.01%
2020/10/30	80	15.38	38	15.36	15.15	42	75,804	0.06%
2020/10/29	101	15.89	53.2	15.91	15.85	47.8	74,732	0.06%	大買/
2020/10/28	170	16.54	49.8	16.53	16.30	120.2	73,799	0.16%	大買/鉅額交易
2020/10/27	70.2	16.14	58	16.21	16.15	12.2	72,319	0.02%
2020/10/26	36	15.96	106.1	15.92	15.95	-70.1	71,786	-0.10%	大賣/
2020/10/23	30	15.80	27	15.92	15.95	3	71,077	0.00%
2020/10/22	157	15.69	110	15.66	15.55	47	70,517	0.07%	大買/大賣/
2020/10/21	87	16.37	130.9	16.46	16.25	-43.9	69,331	-0.06%	大賣/
2020/10/20	136	16.25	51	16.21	16.45	85	68,175	0.12%	大買/
2020/10/19	92.7	15.89	146.2	16.12	16.40	-53.5	66,188	-0.08%	大賣/
2020/10/16	181	15.01	53.2	14.86	15.05	127.8	63,540	0.20%	大買/鉅額交易
2020/10/15	208.3	15.45	251	15.62	15.85	-42.7	61,155	-0.07%	大買/大賣/
2020/10/14	47	13.93	45	14.16	14.50	2	56,636	0.00%
2020/10/13	72	12.66	51	12.67	13.20	21	56,064	0.04%
2020/10/12	61	12.80	212	12.95	13.10	-151	55,067	-0.27%	大賣/鉅額交易
2020/10/08	50	11.97	11	12.00	12.00	39	53,557	0.07%
2020/10/07	6	12.03	6	11.98	11.95	0	54,234	0.00%
2020/10/06	14.6	12.06	58	12.00	12.00	-43.4	54,714	-0.08%
2020/10/05	2	11.60	13	11.58	11.60	-11	56,866	-0.02%
2020/09/30	57	11.81	14	11.67	11.55	43	57,299	0.08%
2020/09/29	18	11.27	27	11.25	11.20	-9	57,565	-0.02%
2020/09/28	36	11.53	4	11.58	11.50	32	57,670	0.06%
2020/09/25	85	11.96	69	11.63	11.65	16	57,635	0.03%
2020/09/24	120	12.26	37	12.34	12.25	83	56,922	0.15%	大買/
2020/09/23	36	11.97	92	12.08	12.40	-56	55,894	-0.10%
2020/09/22	0	0.00	30	11.27	11.30	-30	54,508	-0.06%
2020/09/21	26	11.17	9	11.24	11.15	17	54,392	0.03%
2020/09/18	7	11.47	5	11.41	11.35	2	54,222	0.00%
2020/09/17	20	11.35	11	11.32	11.30	9	53,977	0.02%
2020/09/16	4	11.15	9	11.28	11.25	-5	53,746	-0.01%
2020/09/15	22	11.43	0	0.00	11.25	22	53,477	0.04%
2020/09/14	1	11.15	22	11.12	11.15	-21	53,372	-0.04%
2020/09/11	39	11.49	10	11.45	11.45	29	52,856	0.05%
2020/09/10	30	11.85	3	11.95	11.80	27	52,236	0.05%
2020/09/09	40	11.61	63	11.82	11.85	-23	51,490	-0.04%
2020/09/08	52	11.38	24	11.43	11.30	28	50,570	0.06%
2020/09/07	39	12.18	32	12.07	11.80	7	49,709	0.01%
2020/09/04	102	12.33	52	12.32	12.25	50	48,590	0.10%	大買/
2020/09/03	85	12.59	49.8	12.74	12.60	35.2	46,756	0.08%
2020/09/02	55	11.92	142	12.02	12.15	-87	44,772	-0.19%	大賣/
2020/09/01	51	11.44	37.2	11.49	11.35	13.8	42,944	0.03%
2020/08/31	27	11.32	90	11.44	11.55	-63	41,831	-0.15%
2020/08/28	11	11.23	75	11.10	11.05	-64	40,636	-0.16%
2020/08/27	24	10.94	24.3	10.99	10.80	-0.3	40,058	0.00%
2020/08/26	22	11.03	17.1	11.18	11.00	4.9	39,773	0.01%
2020/08/25	10.3	10.99	27	11.05	11.20	-16.7	38,973	-0.04%
2020/08/24	3	10.67	11	10.74	10.45	-8	37,894	-0.02%
2020/08/21	37	10.87	120	10.86	10.75	-83	37,440	-0.22%	大賣/
2020/08/20	136	10.08	42	10.24	10.90	94	36,676	0.26%	大買/
2020/08/19	143	11.17	110	10.91	10.60	33	35,257	0.09%	大買/大賣/
2020/08/18	91	11.30	65.4	11.14	11.50	25.6	33,791	0.08%
2020/08/17	87	11.31	126	11.56	11.55	-39	32,466	-0.12%	大賣/
2020/08/14	44	10.63	116	10.57	10.95	-72	30,181	-0.24%	大賣/
2020/08/13	18	10.01	73	10.04	9.96	-55	28,324	-0.19%
2020/08/12	94	9.88	49.5	9.81	10.20	44.5	27,604	0.16%
2020/08/11	102	10.17	111	9.73	9.51	-9	26,490	-0.03%	大買/大賣/
2020/08/10	36	9.80	59.2	9.99	10.10	-23.2	24,920	-0.09%
2020/08/07	49	9.23	9	9.28	9.20	40	23,826	0.17%
2020/08/06	11	9.09	10	9.12	9.00	1	23,627	0.00%
2020/08/05	0	0.00	9	9.09	9.12	-9	23,550	-0.04%
2020/08/04	21	9.05	18.3	9.09	9.15	2.7	23,772	0.01%
2020/08/03	31	9.24	8	9.22	9.11	23	24,090	0.10%
2020/07/31	45	9.07	14	9.01	9.04	31	23,979	0.13%
2020/07/30	49	9.04	21	9.11	9.13	28	23,683	0.12%
2020/07/29	2	8.30	4	8.67	8.80	-2	23,017	-0.01%
2020/07/28	23	8.11	41	8.15	8.00	-18	22,728	-0.08%
2020/07/27	6	8.56	19	8.53	8.40	-13	22,354	-0.06%
2020/07/24	26	8.78	1	8.94	8.68	25	22,042	0.11%
2020/07/23	22	8.94	25	8.93	8.90	-3	21,762	-0.01%
2020/07/22	0	0.00	14	9.15	9.07	-14	21,607	-0.06%
2020/07/21	57	9.19	2	9.22	9.10	55	21,425	0.26%
2020/07/20	12	8.90	8	9.03	8.84	4	21,038	0.02%
2020/07/17	22	9.15	88	9.22	9.01	-66	20,618	-0.32%
2020/07/16	60	9.97	31	9.78	9.66	29	19,632	0.15%
2020/07/15	67	10.06	148	10.09	9.84	-81	18,906	-0.43%	大賣/
2020/07/14	51	9.73	123	9.79	10.05	-72	17,830	-0.40%	大賣/
2020/07/13	33.2	9.48	43	9.38	9.32	-9.8	16,549	-0.06%
2020/07/10	193	9.49	211	9.42	9.74	-18	15,672	-0.11%	大買/大賣/
2020/07/09	107	8.88	17	8.86	8.88	90	12,720	0.71%	大買/
2020/07/08	82	7.74	14	7.91	8.08	68	12,021	0.57%
2020/07/07	36	7.50	22	7.40	7.35	14	11,217	0.13%
2020/07/06	17.3	7.39	21	7.44	7.39	-3.7	10,917	-0.03%
2020/07/03	25	7.33	28	7.40	7.38	-3	10,686	-0.03%
2020/07/02	21	7.18	37	7.27	7.54	-16	10,187	-0.16%
2020/07/01	20	6.76	53.4	6.79	6.87	-33.4	9,376	-0.36%
2020/06/30	2	6.40	12	6.52	6.54	-10	9,059	-0.11%
2020/06/29	7	6.38	27	6.33	6.39	-20	8,943	-0.22%
2020/06/24	4	6.23	0	0.00	6.24	4	8,920	0.04%
2020/06/23	2	6.21	0	0.00	6.26	2	9,001	0.02%
2020/06/22	7	6.36	0	0.00	6.31	7	9,117	0.08%
2020/06/19	28	6.49	17	6.41	6.42	11	9,086	0.12%
2020/06/17	12	6.12	0	0.00	6.13	12	8,850	0.14%
2020/06/16	1.9	6.12	5	6.13	6.15	-3.1	8,958	-0.03%
2020/06/12	3	6.10	9	6.08	6.17	-6	9,149	-0.07%
2020/06/11	27	6.40	12	6.40	6.35	15	9,143	0.16%
2020/06/10	0	0.00	2	6.40	6.37	-2	9,062	-0.02%
2020/06/09	2	6.27	20	6.26	6.27	-18	9,231	-0.19%
2020/06/08	0.7	6.25	0	0.00	6.28	0.7	9,352	0.01%
2020/06/05	15	6.24	2	6.24	6.25	13	9,324	0.14%
2020/06/04	2	6.19	0	0.00	6.20	2	9,436	0.02%
2020/06/03	3	6.31	9.8	6.28	6.26	-6.8	9,525	-0.07%
2020/06/02	26	6.25	5	6.32	6.34	21	9,368	0.22%
2020/05/29	10.4	6.01	0	0.00	5.99	10.4	9,122	0.11%
2020/05/28	29	6.03	10	6.05	6.01	19	9,122	0.21%
2020/05/27	5	6.04	20.2	6.02	6.05	-15.2	9,196	-0.16%
2020/05/25	1	6.00	2	5.99	5.98	-1	9,276	-0.01%
2020/05/22	2	6.08	6	6.05	6.01	-4	9,303	-0.04%
2020/05/21	49.5	6.22	10	6.23	6.17	39.5	9,289	0.43%
2020/05/20	0	0.00	1	6.03	6.03	-1	9,182	-0.01%
2020/05/19	0	0.00	6	5.98	6.00	-6	9,210	-0.07%
2020/05/15	1	5.97	0	0.00	5.95	1	9,153	0.01%
2020/05/14	10	6.33	6	6.04	6.04	4	9,119	0.04%
2020/05/13	30	6.22	23	6.31	6.26	7	8,923	0.08%
2020/05/12	1	5.90	1	5.96	5.92	0	8,665	0.00%
2020/05/11	6	5.93	6	5.94	5.92	0	8,542	0.00%
2020/05/08	6	6.09	31.1	6.06	6.13	-25.1	8,164	-0.31%
2020/05/07	35	5.23	35	5.53	5.58	0	7,742	0.00%
2020/05/05	2	5.13	0	0.00	5.15	2	7,524	0.03%
2020/05/04	0	0.00	5	5.11	5.10	-5	7,527	-0.07%
2020/04/30	20	5.17	64	5.25	5.28	-44	7,474	-0.59%
2020/04/29	6	5.12	0	0.00	5.11	6	7,484	0.08%
2020/04/28	6.4	5.09	10	5.10	5.09	-3.6	7,512	-0.05%
2020/04/27	10	5.00	5	5.04	5.08	5	7,725	0.06%
2020/04/24	2	4.88	0	0.00	4.91	2	7,749	0.03%
2020/04/22	2	4.97	0	0.00	4.95	2	7,875	0.03%
2020/04/21	0	0.00	5	5.05	5.06	-5	7,942	-0.06%
2020/04/20	0	0.00	5	5.26	5.23	-5	7,965	-0.06%
2020/04/17	0	0.00	17.2	5.37	5.22	-17.2	8,285	-0.21%
2020/04/16	0	0.00	3	5.26	5.27	-3	8,258	-0.04%
2020/04/15	13	5.22	3	5.29	5.31	10	8,294	0.12%
2020/04/14	1	5.13	5	5.09	5.14	-4	8,343	-0.05%
2020/04/13	0	0.00	5	5.08	5.05	-5	8,388	-0.06%
2020/04/10	0	0.00	21	5.11	5.12	-21	8,443	-0.25%
2020/04/09	41	5.30	32	5.21	5.17	9	8,576	0.10%
2020/04/08	20	5.08	8	5.15	5.18	12	8,713	0.14%
2020/04/07	15	4.95	4	4.95	4.98	11	9,075	0.12%
2020/04/06	5	4.86	0	0.00	4.86	5	9,421	0.05%
2020/04/01	3	4.77	10	4.65	4.82	-7	9,428	-0.07%
2020/03/31	12	4.81	5	4.79	4.73	7	9,385	0.07%
2020/03/30	0	0.00	14	4.84	4.85	-14	9,393	-0.15%
2020/03/27	14	5.22	11	5.02	5.04	3	9,365	0.03%
2020/03/26	1	4.96	2	5.02	5.14	-1	9,345	-0.01%
2020/03/25	13	4.72	0	0.00	4.77	13	9,561	0.14%
2020/03/24	5	4.51	5	4.46	4.48	0	9,739	0.00%
2020/03/23	0	0.00	13	4.26	4.26	-13	9,760	-0.13%
2020/03/20	4	4.57	6	4.50	4.51	-2	9,751	-0.02%
2020/03/19	1	4.32	6	4.37	4.33	-5	9,667	-0.05%
2020/03/17	26	4.79	0	0.00	4.71	26	9,389	0.28%
2020/03/13	30	5.31	20	5.24	5.34	10	9,188	0.11%
2020/03/12	21	5.86	0	0.00	5.82	21	8,893	0.24%
2020/03/11	3	6.40	2	6.35	6.37	1	8,735	0.01%
2020/03/10	1	6.27	1	6.16	6.33	0	8,693	0.00%
2020/03/09	5	6.45	2	6.66	6.46	3	8,566	0.04%
2020/03/06	5	6.86	0	0.00	6.83	5	8,446	0.06%
2020/03/05	20	6.94	0	0.00	6.93	20	8,499	0.24%
2020/03/04	1	6.84	0	0.00	6.87	1	8,536	0.01%
2020/03/03	0	0.00	1	6.90	6.91	-1	8,797	-0.01%
2020/02/27	5	6.98	0	0.00	6.99	5	8,683	0.06%
2020/02/26	0	0.00	2.4	7.12	7.11	-2.4	8,540	-0.03%
2020/02/25	2	7.15	0	0.00	7.15	2	8,513	0.02%
2020/02/24	1	7.20	0	0.00	7.20	1	8,484	0.01%
2020/02/21	1.8	7.31	11	7.40	7.31	-9.2	8,435	-0.11%
2020/02/20	10	7.45	0	0.00	7.44	10	8,350	0.12%
2020/02/19	0	0.00	1	7.37	7.37	-1	8,251	-0.01%
2020/02/14	0	0.00	11	7.33	7.32	-11	8,191	-0.13%
2020/02/13	5	7.40	1	7.33	7.35	4	8,167	0.05%
2020/02/12	3	7.32	2	7.30	7.29	1	8,160	0.01%
2020/02/11	3	7.30	6	7.27	7.32	-3	8,162	-0.04%
2020/02/10	23	7.32	3	7.37	7.38	20	8,157	0.25%
2020/02/07	5.1	7.24	4.1	7.15	7.14	1	8,001	0.01%
2020/02/06	6	7.29	10	7.27	7.29	-4	7,964	-0.05%
2020/02/05	2	7.16	10	7.15	7.23	-8	7,956	-0.10%
2020/02/04	5	7.16	0	0.00	7.18	5	7,931	0.06%
2020/02/03	5	7.12	5	7.07	7.07	0	7,923	0.00%
2020/01/31	5	7.29	8	7.31	7.32	-3	7,803	-0.04%
2020/01/30	5	7.10	3	7.33	7.16	2	7,748	0.03%
2020/01/17	0	0.00	5	7.84	7.84	-5	7,389	-0.07%
2020/01/16	11	7.89	0	0.00	7.89	11	7,305	0.15%
2020/01/15	0	0.00	1	7.85	7.84	-1	7,183	-0.01%
2020/01/14	3	7.78	54.8	7.80	7.80	-51.8	7,099	-0.73%
2020/01/13	12	7.85	65	7.86	7.84	-53	6,991	-0.76%
2020/01/10	0	0.00	14	7.53	7.54	-14	6,679	-0.21%
2020/01/09	5	7.58	5	7.49	7.47	0	6,643	0.00%
2020/01/08	1	7.51	0	0.00	7.42	1	6,775	0.01%
2020/01/07	9	7.39	0	0.00	7.39	9	6,649	0.14%
2020/01/06	3	7.49	0	0.00	7.44	3	6,583	0.05%
2020/01/03	1.7	7.51	14	7.61	7.50	-12.3	6,507	-0.19%
2020/01/02	1	7.74	33.3	7.68	7.70	-32.3	6,377	-0.51%
2019/12/31	123	7.56	11.1	7.50	7.66	111.9	6,164	1.82%	大買/鉅額交易
2019/12/30	26	7.79	52	7.80	7.93	-26	5,704	-0.46%
2019/12/26	10	7.39	8	7.41	7.39	2	5,246	0.04%
2019/12/25	5	7.41	0	0.00	7.42	5	5,228	0.10%
2019/12/24	12	7.36	0	0.00	7.35	12	5,249	0.23%
2019/12/23	1	7.39	0	0.00	7.36	1	5,235	0.02%
2019/12/20	8	7.52	18	7.71	7.53	-10	5,169	-0.19%
2019/12/19	19	7.42	4	7.48	7.45	15	4,809	0.31%
2019/12/18	6.5	7.18	17	7.16	7.18	-10.5	4,680	-0.22%
2019/12/17	2	7.12	0.2	7.10	7.14	1.8	4,623	0.04%
2019/12/16	10	7.10	0	0.00	7.15	10	4,636	0.22%
2019/12/13	12	7.07	8	7.13	7.07	4	4,624	0.09%
2019/12/12	3	7.19	24	7.17	7.16	-21	4,637	-0.45%
2019/12/11	15	7.24	0	0.00	7.19	15	4,724	0.32%
2019/12/09	5	7.08	1	7.06	7.09	4	4,800	0.08%
2019/12/06	1	7.16	13	7.09	7.05	-12	4,824	-0.25%
2019/12/05	0	0.00	27	7.20	7.13	-27	4,853	-0.56%
2019/12/04	0	0.00	5	7.17	7.17	-5	4,935	-0.10%
2019/12/03	15	7.16	0	0.00	7.19	15	4,972	0.30%
2019/12/02	0	0.00	2	7.00	7.01	-2	4,946	-0.04%
2019/11/28	11.7	7.40	5	7.27	7.20	6.7	4,844	0.14%
2019/11/27	0.2	7.61	0	0.00	7.67	0.2	4,583	0.00%
2019/11/26	0	0.00	12	7.66	7.62	-12	4,544	-0.26%
2019/11/25	22	7.66	11	7.65	7.70	11	4,551	0.24%
2019/11/22	2	7.76	0	0.00	7.70	2	4,548	0.04%
2019/11/21	10	7.69	15	7.66	7.72	-5	4,575	-0.11%
2019/11/20	0	0.00	1	7.74	7.66	-1	4,552	-0.02%
2019/11/18	0	0.00	47	7.83	7.84	-47	4,610	-1.02%
2019/11/15	22	7.85	1	7.98	7.81	21	4,793	0.44%
2019/11/14	0	0.00	2	7.69	7.66	-2	4,772	-0.04%
2019/11/13	18	7.81	1	7.83	7.80	17	4,783	0.36%
2019/11/11	0	0.00	1	7.86	7.85	-1	4,969	-0.02%
2019/11/07	0	0.00	10	8.04	8.04	-10	5,060	-0.20%
2019/11/06	12	8.16	1	8.17	8.11	11	5,096	0.22%
2019/11/05	3	8.17	0	0.00	8.16	3	5,195	0.06%
2019/11/04	0	0.00	3	8.18	8.16	-3	5,290	-0.06%
2019/11/01	11	8.16	1	8.22	8.17	10	5,341	0.19%
2019/10/31	45	8.30	0	0.00	8.25	45	5,421	0.83%
2019/10/30	0	0.00	3	8.20	8.22	-3	5,448	-0.06%
2019/10/28	11	8.24	17	8.27	8.24	-6	5,622	-0.11%
2019/10/25	2	8.34	0	0.00	8.32	2	5,842	0.03%
2019/10/24	10	8.34	0	0.00	8.38	10	5,896	0.17%
2019/10/23	6	8.43	6	8.34	8.34	0	5,909	0.00%
2019/10/22	7	8.43	10	8.47	8.44	-3	5,913	-0.05%
2019/10/21	3	8.39	0	0.00	8.39	3	5,909	0.05%
2019/10/18	7	8.34	0	0.00	8.33	7	5,943	0.12%
2019/10/17	11	8.38	6	8.42	8.40	5	5,936	0.08%
2019/10/16	3	8.46	7	8.46	8.48	-4	5,922	-0.07%
2019/10/15	2	8.14	6	8.15	8.14	-4	5,730	-0.07%
2019/10/14	13	8.22	0	0.00	8.21	13	5,814	0.22%
2019/10/09	2	8.24	5	8.25	8.23	-3	5,954	-0.05%
2019/10/08	18	8.36	5	8.27	8.30	13	6,173	0.21%
2019/10/07	3	8.20	2.8	8.21	8.22	0.2	6,223	0.00%
2019/10/04	0	0.00	2	8.21	8.30	-2	6,218	-0.03%
2019/10/03	0	0.00	3	8.15	8.24	-3	6,313	-0.05%
2019/10/02	5	8.21	0	0.00	8.20	5	6,475	0.08%
2019/10/01	0	0.00	2	8.30	8.27	-2	6,504	-0.03%
2019/09/27	12	8.20	16	8.24	8.18	-4	6,516	-0.06%
2019/09/25	5	8.37	8	8.45	8.41	-3	6,496	-0.05%
2019/09/24	0.1	8.50	2	8.57	8.53	-2	6,459	-0.03%
2019/09/23	18	8.58	17	8.67	8.61	1	6,441	0.02%
2019/09/20	1	8.38	10	8.36	8.34	-9	6,316	-0.14%
2019/09/19	4	8.39	8	8.37	8.31	-4	6,305	-0.06%
2019/09/18	6	8.54	48	8.59	8.51	-42	6,270	-0.67%
2019/09/17	2	8.56	10	8.59	8.55	-8	6,268	-0.13%
2019/09/16	1	8.61	10	8.65	8.62	-9	6,292	-0.14%
2019/09/12	30	8.54	13	8.49	8.53	17	6,213	0.27%
2019/09/11	6	8.26	12	8.30	8.30	-6	6,133	-0.10%
2019/09/10	7	8.24	9	8.27	8.24	-2	6,217	-0.03%
2019/09/09	12	8.34	1.8	8.31	8.32	10.2	6,209	0.16%
2019/09/06	32	8.33	14	8.36	8.35	18	6,269	0.29%
2019/09/05	31	8.16	10	8.23	8.16	21	6,260	0.34%
2019/09/04	1	8.04	0	0.00	8.13	1	6,312	0.02%
2019/09/03	39	8.16	0	0.00	8.08	39	6,433	0.61%
2019/08/30	1	8.01	0	0.00	8.01	1	6,540	0.02%
2019/08/29	6	7.92	0	0.00	7.90	6	6,533	0.09%
2019/08/28	1	7.93	0	0.00	7.89	1	6,541	0.02%
2019/08/26	1	7.90	0	0.00	7.88	1	6,565	0.02%
2019/08/23	4	8.07	1	8.10	8.06	3	6,593	0.05%
2019/08/21	2	8.22	1	8.17	8.18	1	6,694	0.01%
2019/08/20	10	8.18	20	8.24	8.25	-10	6,769	-0.15%
2019/08/16	13	7.64	0	0.00	7.80	13	6,953	0.19%
2019/08/15	3.7	7.58	1	7.53	7.60	2.7	6,947	0.04%
2019/08/14	2	7.88	111	8.06	7.85	-109	6,953	-1.57%	大賣/鉅額交易
2019/08/13	0	0.00	70	8.11	8.06	-70	6,946	-1.01%
2019/08/12	12	8.10	37	8.26	8.25	-25	7,258	-0.34%
2019/08/08	4.5	8.03	0	0.00	8.03	4.5	7,605	0.06%
2019/08/07	0	0.00	29	8.18	8.02	-29	8,044	-0.36%
2019/08/06	7	8.19	0	0.00	8.26	7	8,011	0.09%
2019/08/05	8	8.51	1	8.52	8.44	7	7,997	0.09%
2019/08/02	0	0.00	1	8.85	8.69	-1	8,050	-0.01%
2019/08/01	4	9.00	33	9.03	8.97	-29	8,122	-0.36%
2019/07/31	3	9.01	29	9.01	9.02	-26	8,235	-0.32%
2019/07/30	0	0.00	6	9.14	9.04	-6	8,452	-0.07%
2019/07/29	42	9.19	30	9.29	9.31	12	8,448	0.14%
2019/07/26	3	8.81	0	0.00	8.86	3	8,306	0.04%
2019/07/25	14	8.64	5	8.60	8.64	9	8,295	0.11%
2019/07/22	3	8.74	0	0.00	8.61	3	8,522	0.04%
2019/07/17	0	0.00	1	8.91	8.95	-1	8,601	-0.01%
2019/07/16	5	9.02	1	9.03	9.01	4	8,642	0.05%
2019/07/15	8	8.59	0	0.00	8.75	8	8,667	0.09%
2019/07/10	3	9.24	2	9.25	9.21	1	8,825	0.01%
2019/07/09	0	0.00	3	9.12	9.14	-3	9,076	-0.03%
2019/07/08	0	0.00	8	9.40	9.28	-8	9,176	-0.09%
2019/07/05	1	9.70	3.4	9.70	9.70	-2.4	9,446	-0.03%
2019/07/04	8	9.76	0	0.00	9.76	8	9,734	0.08%
2019/07/03	3	9.77	0	0.00	9.75	3	10,024	0.03%
2019/07/02	1	9.93	0	0.00	9.90	1	10,284	0.01%
2019/06/28	3	9.83	0	0.00	9.77	3	10,465	0.03%
2019/06/27	0	0.00	7	9.91	9.96	-7	10,685	-0.07%
2019/06/21	3	9.92	0	0.00	9.92	3	11,212	0.03%
2019/06/19	0	0.00	17	9.94	9.88	-17	11,350	-0.15%
2019/06/18	0	0.00	2	9.84	9.80	-2	11,482	-0.02%
2019/06/17	2	10.00	2	10.10	10.00	0	11,486	0.00%
2019/06/14	9	10.21	0	0.00	10.10	9	11,665	0.08%
2019/06/13	0	0.00	14	10.15	10.45	-14	11,886	-0.12%
2019/06/12	0	0.00	7	10.16	10.25	-7	12,243	-0.06%
2019/06/11	5	9.95	51	10.05	10.15	-46	12,382	-0.37%
2019/06/06	0	0.00	1	9.65	9.67	-1	12,860	-0.01%
2019/06/05	7	9.44	7	9.45	9.45	0	12,901	0.00%
2019/06/04	0	0.00	2	9.33	9.29	-2	12,984	-0.02%
2019/06/03	0	0.00	1	9.40	9.39	-1	13,191	-0.01%
2019/05/30	2	9.45	0	0.00	9.55	2	13,473	0.01%
2019/05/28	0	0.00	5	9.34	9.16	-5	13,590	-0.04%
2019/05/27	18	9.23	28.1	9.27	9.20	-10.1	13,680	-0.07%
2019/05/24	5	9.70	0	0.00	9.41	5	13,745	0.04%
2019/05/23	0	0.00	11	9.74	9.57	-11	13,712	-0.08%
2019/05/21	1	10.25	0.6	10.20	10.25	0.4	13,544	0.00%
2019/05/20	4	10.20	38	10.23	10.15	-34	13,546	-0.25%
2019/05/17	19	10.53	0	0.00	10.40	19	13,430	0.14%
2019/05/16	17	11.18	11	11.17	11.00	6	13,088	0.05%
2019/05/15	16	11.16	46	11.22	11.50	-30	12,823	-0.23%
2019/05/14	7	10.52	1	10.65	10.75	6	12,407	0.05%
2019/05/10	5	10.45	18	10.73	10.60	-13	12,340	-0.11%
2019/05/09	0	0.00	6	10.90	10.75	-6	12,232	-0.05%
2019/05/08	20	10.97	6	10.90	10.90	14	12,086	0.12%
2019/05/07	22	10.66	6	10.86	10.95	16	11,952	0.13%
2019/05/06	3	10.05	0	0.00	10.05	3	11,708	0.03%
2019/05/03	5	10.35	0	0.00	10.40	5	11,589	0.04%
2019/05/02	4	10.60	0	0.00	10.60	4	11,544	0.03%
2019/04/30	21.1	10.45	20.1	10.32	10.50	1	11,547	0.01%
2019/04/29	7	10.68	0	0.00	10.65	7	11,452	0.06%
2019/04/26	2	10.85	0	0.00	10.90	2	11,404	0.02%
2019/04/24	0	0.00	0.5	10.85	10.90	-0.5	11,821	0.00%
2019/04/23	0	0.00	10.1	10.80	11.00	-10.1	11,786	-0.09%
2019/04/22	0	0.00	5	11.00	10.90	-5	11,859	-0.04%
2019/04/19	107	10.80	5	10.76	10.90	102	11,813	0.86%	大買/鉅額交易
2019/04/18	13	10.83	2	10.85	10.65	11	11,714	0.09%
2019/04/17	0	0.00	20	10.90	10.90	-20	11,528	-0.17%
2019/04/16	20	11.00	108	11.02	10.95	-88	11,434	-0.77%	大賣/
2019/04/15	22	11.19	34	11.12	11.20	-12	11,228	-0.11%
2019/04/12	23	10.84	5	10.75	10.75	18	10,991	0.16%
2019/04/11	129	10.87	36	10.97	10.95	93	10,838	0.86%	大買/
2019/04/10	13	10.43	23	10.28	10.65	-10	10,462	-0.10%
2019/04/09	16	10.34	9	10.33	10.30	7	10,242	0.07%
2019/04/03	19	9.88	12	9.90	9.86	7	9,704	0.07%
2019/04/02	0	0.00	21	9.81	9.82	-21	9,654	-0.22%
2019/04/01	12	9.80	7	9.94	9.78	5	9,512	0.05%
2019/03/29	0.8	9.75	0	0.00	10.00	0.8	9,258	0.01%
2019/03/28	7	9.34	18.8	9.51	9.56	-11.8	9,124	-0.13%
2019/03/27	5	9.39	3	9.35	9.39	2	9,078	0.02%
2019/03/26	15	9.13	13	9.22	9.26	2	8,975	0.02%
2019/03/22	6.2	9.08	0	0.00	9.07	6.2	8,826	0.07%
2019/03/21	22	9.05	2	9.07	9.04	20	8,770	0.23%
2019/03/19	8	9.33	38	9.36	9.29	-30	8,566	-0.35%
2019/03/18	12	9.47	8	9.53	9.52	4	8,363	0.05%
2019/03/15	34	9.93	23	9.99	9.81	11	8,083	0.14%
2019/03/14	2	9.54	9	9.61	9.64	-7	7,652	-0.09%
2019/03/13	0	0.00	4	9.70	9.68	-4	7,487	-0.05%
2019/03/12	16	9.53	7	9.47	9.53	9	7,287	0.12%
2019/03/11	0	0.00	4	9.17	9.18	-4	6,932	-0.06%
2019/03/08	0	0.00	3	9.02	8.93	-3	6,866	-0.04%
2019/03/07	4.1	9.05	2	9.25	9.00	2.1	6,811	0.03%
2019/03/06	14	9.08	27	9.06	8.94	-13	6,729	-0.19%
2019/03/05	6	8.83	20	8.82	8.92	-14	6,744	-0.21%
2019/03/04	5	8.81	2	8.84	8.76	3	6,684	0.04%
2019/02/27	5	8.73	5	8.75	8.75	0	6,813	0.00%
2019/02/26	18.2	8.68	8	8.64	8.70	10.2	7,077	0.14%
2019/02/25	0.1	8.36	2	8.47	8.48	-1.9	6,944	-0.03%
2019/02/21	0	0.00	1	8.29	8.37	-1	7,007	-0.01%
2019/02/20	5	8.43	0	0.00	8.33	5	7,083	0.07%
2019/02/19	0	0.00	10	8.22	8.27	-10	7,309	-0.14%
2019/02/18	0	0.00	30	8.11	8.05	-30	7,354	-0.41%
2019/02/15	0	0.00	3	8.13	8.04	-3	7,596	-0.04%
2019/02/14	11	8.18	8	8.30	8.23	3	7,616	0.04%
2019/02/13	15	7.99	0	0.00	7.99	15	7,528	0.20%
2019/02/12	8	8.08	0	0.00	8.10	8	7,562	0.11%
2019/01/30	3	8.26	5	8.25	8.22	-2	7,718	-0.03%
2019/01/28	0	0.00	1	8.30	8.31	-1	8,279	-0.01%
2019/01/25	5	8.35	33.4	8.36	8.33	-28.4	8,517	-0.33%
2019/01/23	3	8.34	0	0.00	8.33	3	8,691	0.03%
2019/01/22	5	8.24	0	0.00	8.30	5	8,746	0.06%
2019/01/18	10	8.72	5	8.59	8.57	5	9,118	0.05%
2019/01/17	17	8.95	14	8.63	8.62	3	9,378	0.03%
2019/01/16	5	8.80	8	8.83	8.82	-3	9,302	-0.03%
2019/01/15	0	0.00	4	8.33	8.22	-4	9,044	-0.04%
2019/01/14	4	8.34	5	8.33	8.30	-1	9,139	-0.01%
2019/01/11	0	0.00	8	8.10	8.05	-8	9,109	-0.09%
2019/01/10	4	8.08	1	8.11	8.11	3	9,136	0.03%
2019/01/08	0.4	7.97	15	7.99	8.00	-14.6	9,286	-0.16%
2019/01/07	35	7.95	0	0.00	7.89	35	9,316	0.38%
2019/01/04	0	0.00	20	7.70	7.81	-20	9,446	-0.21%
2019/01/03	0	0.00	4	7.89	7.88	-4	9,772	-0.04%
2018/12/28	0	0.00	5	7.62	7.83	-5	9,845	-0.05%
2018/12/27	4	7.70	5	7.70	7.71	-1	9,960	-0.01%
2018/12/25	3	7.35	0	0.00	7.25	3	10,110	0.03%
2018/12/24	0	0.00	2	7.46	7.45	-2	10,430	-0.02%
2018/12/22	0	0.00	2	7.56	7.55	-2	10,663	-0.02%
2018/12/21	2	7.51	0	0.00	7.66	2	10,775	0.02%
2018/12/20	12	7.48	0	0.00	7.28	12	10,779	0.11%
2018/12/19	2	7.70	0.8	7.67	7.72	1.2	10,765	0.01%
2018/12/18	3	7.81	11	7.88	7.78	-8	10,884	-0.07%
2018/12/17	13	8.19	0	0.00	8.10	13	10,954	0.12%
2018/12/14	10	8.38	0	0.00	8.30	10	11,480	0.09%
2018/12/13	15	8.50	0	0.00	8.58	15	11,947	0.13%
2018/12/11	10.3	8.34	0	0.00	8.34	10.3	12,124	0.08%
2018/12/10	1	8.57	0	0.00	8.33	1	12,199	0.01%
2018/12/07	0	0.00	71	8.43	8.47	-71	12,233	-0.58%
2018/12/06	1	8.23	16	8.52	8.23	-15	12,262	-0.12%
2018/12/05	50	8.66	0	0.00	8.65	50	12,269	0.41%
2018/12/04	10	8.91	1	8.97	8.88	9	12,381	0.07%
2018/12/03	20	8.82	1	8.86	8.82	19	12,485	0.15%
2018/11/30	0	0.00	35	8.80	8.79	-35	12,504	-0.28%
2018/11/29	5	8.82	9	8.80	8.79	-4	12,528	-0.03%
2018/11/28	5	8.98	7	8.84	8.91	-2	12,586	-0.02%
2018/11/27	4	8.57	4	8.68	8.65	0	12,825	0.00%
2018/11/26	12	8.50	3	8.43	8.56	9	13,225	0.07%
2018/11/23	14	8.63	27	8.68	8.66	-13	13,236	-0.10%
2018/11/22	8	8.10	3	8.10	8.03	5	12,857	0.04%
2018/11/21	18	8.03	5	8.18	8.07	13	12,797	0.10%
2018/11/20	0	0.00	61	7.63	7.75	-61	12,594	-0.48%
2018/11/19	3	7.68	1	7.61	7.72	2	12,580	0.02%
2018/11/16	17	7.55	9	7.42	7.42	8	12,602	0.06%
2018/11/15	3.3	8.00	5	7.90	7.87	-1.7	12,376	-0.01%
2018/11/14	7	8.09	22	8.12	8.05	-15	12,509	-0.12%
2018/11/13	0	0.00	15	7.70	7.90	-15	12,324	-0.12%
2018/11/12	11	7.95	20	7.93	7.89	-9	12,282	-0.07%
2018/11/09	4	8.00	19	7.91	7.86	-15	12,280	-0.12%
2018/11/08	17	8.09	21	8.06	8.02	-4	12,268	-0.03%
2018/11/07	15	7.98	41	7.99	8.04	-26	12,213	-0.21%
2018/11/06	49.7	8.04	40	8.14	7.82	9.7	12,136	0.08%
2018/11/05	41	7.50	28	7.61	7.88	13	11,863	0.11%
2018/11/02	80	7.40	30	7.37	7.30	50	11,631	0.43%
2018/11/01	22	7.12	12	7.10	7.07	10	11,396	0.09%
2018/10/31	25	6.89	8	6.88	6.87	17	11,320	0.15%
2018/10/30	25	6.74	0	0.00	6.72	25	11,268	0.22%
2018/10/29	33	6.75	0	0.00	6.73	33	11,211	0.29%
2018/10/26	0	0.00	21	6.74	6.70	-21	11,005	-0.19%
2018/10/25	16	7.02	83	7.10	6.93	-67	10,861	-0.62%
2018/10/24	51	7.69	1	7.78	7.67	50	10,748	0.47%
2018/10/23	5	7.81	0	0.00	7.80	5	10,742	0.05%
2018/10/22	0	0.00	21	7.91	7.93	-21	10,760	-0.20%
2018/10/19	10	7.84	0	0.00	7.88	10	10,949	0.09%
2018/10/18	10	8.14	11	8.05	8.02	-1	10,884	-0.01%
2018/10/17	20	8.23	13	8.19	8.10	7	10,949	0.06%
2018/10/16	35	8.15	12	8.27	8.12	23	10,923	0.21%
2018/10/15	9	8.12	5	8.20	8.08	4	10,876	0.04%
2018/10/12	13	8.07	17	8.09	8.09	-4	10,873	-0.04%
2018/10/11	28	8.08	10	8.07	8.07	18	10,834	0.17%
2018/10/09	2	9.00	0	0.00	8.96	2	10,534	0.02%
2018/10/08	23	9.21	3	9.28	9.17	20	10,615	0.19%
2018/10/05	4	9.08	1	9.08	9.20	3	10,621	0.03%
2018/10/04	10	9.63	15.1	9.64	9.55	-5.1	10,495	-0.05%
2018/10/03	6	9.50	0	0.00	9.47	6	10,606	0.06%
2018/10/02	17	9.72	1	9.71	9.72	16	10,614	0.15%
2018/10/01	7	10.21	21.2	10.14	10.10	-14.2	10,406	-0.14%
2018/09/28	0	0.00	3	10.50	10.50	-3	10,484	-0.03%
2018/09/27	1	10.35	8	10.34	10.25	-7	10,809	-0.06%
2018/09/26	1	10.45	0	0.00	10.45	1	10,793	0.01%
2018/09/25	3	10.50	15	10.57	10.50	-12	10,799	-0.11%
2018/09/21	25	10.60	11	10.40	10.50	14	10,771	0.13%
2018/09/20	2	10.85	12	10.58	10.35	-10	10,955	-0.09%
2018/09/19	11	10.44	55	10.30	10.55	-44	10,733	-0.41%
2018/09/18	6	9.64	4	9.70	9.62	2	10,399	0.02%
2018/09/17	3	9.35	0	0.00	9.27	3	10,451	0.03%
2018/09/14	16	9.38	2	9.40	9.41	14	10,416	0.13%
2018/09/13	0	0.00	1	9.37	9.38	-1	10,385	-0.01%
2018/09/11	1	9.18	3	9.32	9.36	-2	10,494	-0.02%
2018/09/10	6	9.28	1	9.12	9.15	5	10,543	0.05%
2018/09/07	13	9.82	0	0.00	9.80	13	10,498	0.12%
2018/09/06	2	9.94	12	9.98	9.86	-10	10,348	-0.10%
2018/09/05	12	9.89	3	9.95	9.85	9	10,381	0.09%
2018/09/04	32	10.00	5	10.15	9.91	27	10,439	0.26%
2018/09/03	13	10.11	17	10.22	9.88	-4	10,304	-0.04%
2018/08/31	27	9.60	37	9.78	9.85	-10	9,893	-0.10%
2018/08/30	1	9.33	3	9.09	9.30	-2	9,459	-0.02%
2018/08/28	3	8.98	14	8.99	8.91	-11	9,410	-0.12%
2018/08/27	11	8.99	0	0.00	8.95	11	9,500	0.12%
2018/08/24	8	8.94	2.8	8.90	8.89	5.2	9,501	0.05%
2018/08/23	7	8.86	15	8.97	9.03	-8	9,472	-0.08%
2018/08/22	6	8.78	2	8.84	8.73	4	9,335	0.04%
2018/08/21	11.8	8.42	7	8.69	8.59	4.8	9,237	0.05%
2018/08/20	0	0.00	2	9.10	9.00	-2	8,985	-0.02%
2018/08/16	15	9.26	8	9.25	9.25	7	8,971	0.08%
2018/08/15	2	9.29	0	0.00	9.47	2	8,892	0.02%
2018/08/14	2	9.43	0	0.00	9.40	2	8,779	0.02%
2018/08/13	5	9.42	0	0.00	9.41	5	8,740	0.06%
2018/08/10	1	10.15	0	0.00	9.90	1	8,652	0.01%
2018/08/07	0	0.00	1	10.20	9.99	-1	8,627	-0.01%
2018/08/06	5	10.10	0	0.00	10.10	5	8,640	0.06%
2018/08/03	5	9.92	0	0.00	9.90	5	8,591	0.06%
2018/08/02	2	9.92	0	0.00	9.89	2	8,561	0.02%
2018/08/01	0	0.00	10	10.10	10.15	-10	8,514	-0.12%
2018/07/31	14	10.22	6	10.33	10.05	8	8,460	0.09%
2018/07/30	2	9.84	5	10.02	9.84	-3	8,265	-0.04%
2018/07/27	2	9.92	0.5	9.94	9.94	1.5	8,189	0.02%
2018/07/26	20	9.64	53	9.87	9.93	-33	8,188	-0.40%
2018/07/25	0	0.00	1	9.48	9.43	-1	7,901	-0.01%
2018/07/24	1	9.49	1	9.48	9.60	0	7,854	0.00%
2018/07/23	2	9.38	3	9.32	9.27	-1	7,740	-0.01%
2018/07/20	6	9.47	0	0.00	9.45	6	7,682	0.08%
2018/07/18	0	0.00	6	9.61	9.84	-6	7,594	-0.08%
2018/07/17	2	9.85	11	9.78	9.75	-9	7,524	-0.12%
2018/07/16	34	9.98	2	10.05	9.91	32	7,490	0.43%
2018/07/13	1	9.99	3	9.87	9.78	-2	7,545	-0.03%
2018/07/12	0	0.00	8	9.81	9.83	-8	7,462	-0.11%
2018/07/11	9	9.92	9	9.93	9.77	0	7,377	0.00%
2018/07/10	19	10.00	6	9.98	9.80	13	7,161	0.18%
2018/07/06	0	0.00	4	9.81	10.05	-4	6,953	-0.06%
2018/07/05	5	10.00	12	10.07	10.10	-7	6,635	-0.11%
2018/07/04	2	9.22	128	9.26	9.22	-126	6,214	-2.03%	大賣/鉅額交易
2018/07/03	5	9.42	0	0.00	9.25	5	6,154	0.08%
2018/07/02	102	10.10	0	0.00	9.51	102	6,049	1.69%	大買/鉅額交易
2018/06/29	24	10.28	11	10.26	10.10	13	5,919	0.22%
2018/06/28	21	9.88	55	9.37	10.05	-34	5,578	-0.61%
2018/06/27	0	0.00	6	9.49	9.17	-6	5,241	-0.11%
2018/06/26	52	9.60	0	0.00	9.63	52	5,075	1.02%
2018/06/25	1.5	10.23	0	0.00	10.20	1.5	4,872	0.03%
2018/06/22	1	10.30	0	0.00	10.30	1	4,825	0.02%
2018/06/21	28	10.50	1	10.40	10.30	27	4,773	0.57%
2018/06/20	5	10.30	5	10.35	10.35	0	4,649	0.00%
2018/06/19	7	10.49	5	10.45	10.45	2	4,689	0.04%
2018/06/15	14	10.95	10	10.90	10.90	4	4,558	0.09%
2018/06/14	0	0.00	30	11.15	11.05	-30	4,454	-0.67%
2018/06/13	11	11.12	16.6	11.23	11.20	-5.6	4,423	-0.13%
2018/06/12	1	11.05	21	11.10	11.05	-20	4,287	-0.47%
2018/06/08	1	11.15	0	0.00	11.10	1	4,107	0.02%
2018/06/06	0	0.00	20	11.40	11.35	-20	4,059	-0.49%
2018/06/05	30	11.30	0	0.00	11.15	30	3,980	0.75%
2018/06/04	30	11.60	0	0.00	11.60	30	3,868	0.78%
2018/06/01	0.6	11.75	30	11.55	11.75	-29.4	3,752	-0.78%
2018/05/31	5	11.50	20	11.58	11.60	-15	3,701	-0.41%
2018/05/30	20	11.50	0	0.00	11.40	20	3,648	0.55%
2018/05/29	30	11.57	0	0.00	11.60	30	3,614	0.83%
2018/05/25	1	11.75	22	11.72	11.65	-21	3,564	-0.59%
2018/05/24	0	0.00	8	11.80	11.75	-8	3,569	-0.22%
2018/05/23	23	11.58	1	11.65	11.50	22	3,513	0.63%
2018/05/22	0	0.00	2	11.65	11.60	-2	3,665	-0.05%
2018/05/21	1	11.70	27	11.71	11.80	-26	3,770	-0.69%
2018/05/18	3	11.45	0	0.00	11.55	3	3,762	0.08%
2018/05/17	5	11.65	0	0.00	11.60	5	3,786	0.13%
2018/05/16	7	11.63	8	11.64	11.60	-1	3,781	-0.03%
2018/05/15	2	12.05	1	12.05	11.90	1	3,707	0.03%
2018/05/14	1	12.15	0	0.00	12.15	1	3,778	0.03%
2018/05/11	3	12.10	0	0.00	12.10	3	3,737	0.08%
2018/05/09	21.5	12.05	0	0.00	12.10	21.5	3,658	0.59%
2018/05/04	0	0.00	6	12.35	12.35	-6	3,612	-0.17%
2018/05/03	7	12.66	14	12.68	12.50	-7	3,592	-0.19%
2018/05/02	6	12.52	0	0.00	12.35	6	3,518	0.17%
2018/04/26	1	12.30	0	0.00	12.00	1	3,583	0.03%
2018/04/25	0	0.00	1	12.30	12.35	-1	3,550	-0.03%
2018/04/24	2	12.35	0	0.00	12.35	2	3,541	0.06%
2018/04/23	1	12.75	13	12.75	12.65	-12	3,503	-0.34%
2018/04/20	0	0.00	3	13.07	12.95	-3	3,448	-0.09%
2018/04/19	13	13.52	10	13.31	13.10	3	3,508	0.09%
2018/04/18	1	12.70	0	0.00	12.75	1	3,305	0.03%
2018/04/17	1	12.80	0	0.00	12.75	1	3,292	0.03%
2018/04/16	2	13.00	0	0.00	12.90	2	3,300	0.06%
2018/04/12	3	12.98	5	13.05	13.15	-2	3,364	-0.06%
2018/04/11	1	12.75	7	12.86	12.75	-6	3,304	-0.18%
2018/04/10	7	12.58	5	12.70	12.55	2	3,307	0.06%
2018/04/09	5	12.60	0	0.00	12.65	5	3,309	0.15%
2018/03/30	0	0.00	10	12.85	12.80	-10	3,328	-0.30%
2018/03/29	2	12.90	2	13.00	12.95	0	3,345	0.00%
2018/03/28	2	12.70	0	0.00	12.70	2	3,330	0.06%
2018/03/26	8	12.93	0	0.00	12.90	8	3,761	0.21%
2018/03/23	2	13.18	0	0.00	13.00	2	3,758	0.05%
2018/03/22	30	13.90	32	13.53	13.50	-2	3,721	-0.05%
2018/03/19	8	13.66	2	13.60	13.65	6	3,554	0.17%
2018/03/13	2	13.70	22	13.48	13.55	-20	3,619	-0.55%
2018/03/09	0	13.30	2	13.30	13.35	-2	3,647	-0.05%
2018/03/06	20	13.30	0	0.00	13.30	20	3,782	0.53%
2018/03/05	13	13.48	0	0.00	13.30	13	3,853	0.34%
2018/03/02	2	13.40	0	0.00	13.40	2	3,884	0.05%
2018/03/01	10	13.65	0	0.00	13.65	10	3,897	0.26%
2018/02/27	0	0.00	60	13.58	13.70	-60	3,905	-1.54%
2018/02/26	5	13.65	0	0.00	13.50	5	3,906	0.13%
2018/02/23	10	13.70	10	13.80	13.80	0	3,895	0.00%
2018/02/22	62	13.90	6	13.85	13.65	56	3,895	1.44%
2018/02/21	0	0.00	21	13.25	13.60	-21	3,765	-0.56%
2018/02/12	5	12.45	0	0.00	12.40	5	3,656	0.14%
2018/02/09	13	12.08	0	0.00	12.35	13	3,686	0.35%
2018/02/08	7	12.50	3	12.50	12.50	4	3,652	0.11%
2018/02/07	1	12.90	0	0.00	12.70	1	3,774	0.03%
2018/02/06	2	12.88	40	12.65	12.55	-38	3,803	-1.00%
2018/02/05	0	0.00	5	13.55	13.60	-5	3,742	-0.13%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/31	0	13.85	0	0.00	13.90	0	3,926	0.00%
2018/01/30	0	13.85	0	0.00	13.85	0	3,982	0.00%
2018/01/26	12	14.05	0	0.00	14.05	12	4,070	0.29%
2018/01/25	5	14.18	3	14.28	14.10	2	4,111	0.05%
2018/01/23	0	0.00	9	14.40	14.20	-9	4,245	-0.21%
2018/01/18	0	0.00	2	14.30	14.15	-2	4,562	-0.04%
2018/01/17	0	0.00	2	14.30	14.30	-2	4,787	-0.04%
2018/01/16	0	0.00	2	14.15	14.20	-2	4,843	-0.04%
2018/01/15	3	14.53	10	14.33	14.25	-7	4,994	-0.14%
2018/01/12	38	14.01	0	0.00	14.15	38	5,133	0.74%
2018/01/09	0	0.00	4	14.00	14.00	-4	7,369	-0.05%
2018/01/08	3	14.18	1	14.35	14.15	2	7,437	0.03%
2018/01/03	1	14.10	0	0.00	13.95	1	7,809	0.01%
2018/01/02	0	0.00	2	14.05	13.95	-2	7,960	-0.03%