聯合再生 (3576)-元大-花蓮券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.05
漲跌
▼0.10
漲幅
-0.82%
成交量
8,792張
產業
上市光電類股▲3.88%
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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	12.25	12.05	-2	7,698	-0.03%
2024/04/23	2.2	12.05	0	12.05	12.15	2.1	7,667	0.03%
2024/04/22	9.8	12.36	15	12.53	12.20	-5.2	7,631	-0.07%
2024/04/19	28.3	12.14	3	12.05	12.00	25.3	7,542	0.33%
2024/04/18	14	12.26	12	12.35	12.25	2	6,833	0.03%
2024/04/17	2	12.00	8	12.01	11.95	-6	6,668	-0.09%
2024/04/16	2	11.75	0	0.00	11.80	2	6,582	0.03%
2024/04/15	3	12.00	2	12.10	11.90	1	6,527	0.02%
2024/04/12	4	11.85	0	0.00	11.85	4	6,419	0.06%
2024/04/11	20	12.26	23	12.22	12.15	-3	6,314	-0.05%
2024/04/10	18.2	12.18	26.3	12.27	12.50	-8.1	5,971	-0.14%
2024/04/08	0.2	11.25	0	0.00	11.40	0.2	5,524	0.00%
2024/03/29	10	11.85	5	11.55	11.55	5	5,513	0.09%
2024/03/27	3	11.25	0	0.00	11.25	3	5,309	0.06%
2024/03/26	5	11.48	0	11.60	11.30	5	5,274	0.09%
2024/03/25	20	11.60	0	0.00	11.55	20	5,276	0.38%
2024/03/22	11	11.55	10	11.45	11.50	1	5,269	0.02%
2024/03/21	103.6	11.45	101	11.50	11.45	2.6	5,203	0.05%	大買/大賣/
2024/03/20	0.4	11.12	5	11.14	10.95	-4.7	5,035	-0.09%
2024/03/19	1	11.35	1	11.35	11.25	0	4,959	0.00%
2024/03/18	0	0.00	10.7	11.47	11.50	-10.7	4,899	-0.22%
2024/03/15	0.3	11.57	0	0.00	11.65	0.3	4,880	0.01%
2024/03/13	0.8	11.90	0	12.00	11.80	0.8	4,622	0.02%
2024/03/12	0.4	12.18	0	0.00	12.10	0.4	4,585	0.01%
2024/03/08	0	0.00	8	11.80	11.90	-8	4,587	-0.17%
2024/03/07	2.1	11.86	0	0.00	11.80	2.1	4,495	0.05%
2024/03/06	1	12.05	0	0.00	12.10	1	4,423	0.02%
2024/03/04	1.1	12.30	0	0.00	12.15	1.1	4,335	0.02%
2024/03/01	1	12.30	1.1	12.38	12.35	-0.1	4,316	0.00%
2024/02/29	3	12.20	1	12.20	12.40	2	4,294	0.05%
2024/02/27	1	12.05	31	12.10	12.05	-30	4,267	-0.70%
2024/02/23	0.2	12.43	57	12.43	12.25	-56.8	4,164	-1.36%
2024/02/22	2.2	12.61	0	0.00	12.50	2.2	4,123	0.05%
2024/02/21	0.1	12.85	0	0.00	12.80	0.1	4,167	0.00%
2024/02/19	0	0.00	4	13.00	12.95	-4	4,117	-0.10%
2024/02/16	0.1	13.05	58	12.95	13.05	-58	4,153	-1.40%
2024/02/15	2	12.65	0	0.00	12.60	2	4,117	0.05%
2024/02/05	0.2	12.98	24	12.97	12.85	-23.8	4,082	-0.58%
2024/02/02	0.2	13.15	0	0.00	12.85	0.2	4,070	0.00%
2024/02/01	1	13.00	11.3	13.00	13.10	-10.3	4,055	-0.25%
2024/01/31	0.3	13.00	0	0.00	12.95	0.3	4,117	0.01%
2024/01/30	5	13.10	0	0.00	12.95	5	4,121	0.12%
2024/01/29	0.1	13.10	0	0.00	13.10	0.1	4,164	0.00%
2024/01/26	3	13.30	0	0.00	13.15	3	4,201	0.07%
2024/01/25	0.2	13.30	0	0.00	13.20	0.2	4,229	0.00%
2024/01/24	9	13.41	0	0.00	13.40	9	4,297	0.21%
2024/01/23	0	0.00	1	13.40	13.25	-1	4,765	-0.02%
2024/01/22	10.3	13.20	0	0.00	13.20	10.3	5,090	0.20%
2024/01/19	2	13.10	0	0.00	13.00	2	5,035	0.04%
2024/01/18	8	13.29	42	13.31	13.25	-34	4,714	-0.72%
2024/01/17	0	0.00	10.5	13.60	13.45	-10.5	4,660	-0.23%
2024/01/16	2	13.80	2	14.15	13.85	0	4,581	0.00%
2024/01/15	28	14.29	37	14.41	14.40	-9	4,520	-0.20%
2024/01/12	3	13.70	7	13.75	13.60	-4	4,397	-0.09%
2024/01/11	2	13.70	50	13.70	13.75	-48	4,373	-1.10%
2024/01/09	0.5	13.90	200	13.95	13.85	-199.5	4,479	-4.45%	大賣/鉅額交易
2024/01/08	51.1	14.10	50	14.20	14.10	1.1	4,527	0.02%
2024/01/05	0	0.00	13	14.30	14.20	-13	4,543	-0.29%
2024/01/03	10	14.50	2	14.45	14.35	8	4,560	0.18%
2023/12/29	3	14.80	0	0.00	14.70	3	4,607	0.07%
2023/12/28	1	14.55	0	0.00	14.75	1	4,615	0.02%
2023/12/27	1	14.60	55	14.55	14.65	-54	4,592	-1.18%
2023/12/26	3	14.23	0	0.00	14.25	3	4,562	0.07%
2023/12/22	1	14.30	10	14.45	14.30	-9	4,545	-0.20%
2023/12/21	0.1	14.50	0	0.00	14.50	0.1	4,537	0.00%
2023/12/20	0	0.00	1.6	14.65	14.60	-1.6	4,546	-0.03%
2023/12/15	0	0.00	40	15.00	14.70	-40	4,513	-0.89%
2023/12/14	0	0.00	1	15.05	14.65	-1	4,431	-0.02%
2023/12/13	0.3	14.45	0	0.00	14.40	0.3	4,317	0.01%
2023/12/12	0.7	14.50	2	14.45	14.45	-1.3	4,348	-0.03%
2023/12/11	1.2	14.57	0	0.00	14.55	1.2	4,335	0.03%
2023/12/08	1	14.80	50	14.80	14.80	-49	4,334	-1.13%
2023/12/07	7	15.11	5	14.85	14.85	2	4,352	0.05%
2023/12/06	0	0.00	5.9	15.11	15.20	-5.9	4,387	-0.13%
2023/12/05	14.1	14.96	4	15.00	15.20	10.1	4,337	0.23%
2023/12/04	11	14.77	1.4	14.70	14.75	9.6	4,242	0.23%
2023/12/01	5	14.95	0	0.00	14.85	5	4,213	0.12%
2023/11/30	4	14.78	0	0.00	14.80	4	4,209	0.10%
2023/11/29	3	14.80	0	0.00	14.70	3	4,206	0.07%
2023/11/27	0.1	15.00	10	14.88	14.85	-9.9	4,221	-0.23%
2023/11/24	1	15.00	0	15.05	15.05	1	4,219	0.02%
2023/11/22	7	14.75	0	0.00	14.70	7	4,209	0.17%
2023/11/20	0	0.00	1	15.00	14.70	-1	4,182	-0.02%
2023/11/16	3	14.20	0	0.00	14.30	3	4,116	0.07%
2023/11/15	4	14.15	2	14.15	14.30	2	4,113	0.05%
2023/11/14	0.2	13.75	1	13.80	13.80	-0.9	4,048	-0.02%
2023/11/13	56.2	13.81	8	13.79	13.80	48.2	4,063	1.19%
2023/11/10	0.4	14.39	0	0.00	14.10	0.4	4,086	0.01%
2023/11/09	1.1	14.65	0	0.00	14.55	1.1	4,069	0.03%
2023/11/08	0	0.00	1	14.60	14.90	-1	4,143	-0.02%
2023/11/07	0.6	14.79	3	14.85	14.65	-2.4	4,120	-0.06%
2023/11/06	0.2	14.95	0	15.20	14.90	0.2	4,187	0.00%
2023/11/03	7	14.81	4	14.70	14.60	3	4,170	0.07%
2023/11/02	5.1	14.65	0	0.00	14.65	5.1	4,191	0.12%
2023/11/01	1.3	14.62	9	14.69	14.70	-7.7	4,296	-0.18%
2023/10/31	43.6	15.62	23	15.26	14.90	20.6	4,304	0.48%
2023/10/30	69	14.57	62.3	14.96	15.40	6.7	3,904	0.17%
2023/10/27	2	14.00	0	0.00	14.00	2	3,577	0.06%
2023/10/26	35	13.95	0	0.00	13.95	35	3,627	0.96%
2023/10/25	2	14.20	0	0.00	14.15	2	3,651	0.05%
2023/10/17	1.3	13.79	0	0.00	13.75	1.3	3,902	0.03%
2023/10/16	1.1	14.04	1	14.35	14.00	0.1	3,925	0.00%
2023/10/13	0.3	14.35	0	14.35	14.10	0.2	3,909	0.01%
2023/10/12	0.2	14.40	0	0.00	14.35	0.2	3,974	0.01%
2023/10/11	0.2	14.43	3	14.40	14.40	-2.8	4,101	-0.07%
2023/10/05	0	0.00	20	14.58	14.65	-20	4,189	-0.48%
2023/10/04	1.2	14.38	0	0.00	14.25	1.2	4,177	0.03%
2023/10/03	0	0.00	3	14.70	14.60	-3	4,336	-0.07%
2023/09/27	0.1	14.60	0	0.00	14.60	0.1	4,512	0.00%
2023/09/26	1.1	14.66	0	0.00	14.60	1.1	4,555	0.02%
2023/09/25	0.1	14.85	10	14.85	14.85	-9.9	4,579	-0.22%
2023/09/22	0.1	14.70	0	0.00	14.65	0.1	4,646	0.00%
2023/09/21	3.1	14.60	21	14.65	14.60	-17.9	4,658	-0.38%
2023/09/20	0.4	15.05	0	0.00	14.80	0.4	4,742	0.01%
2023/09/19	0.1	15.25	0	0.00	15.10	0.1	4,755	0.00%
2023/09/18	0.1	15.40	0	0.00	15.30	0.1	4,790	0.00%
2023/09/15	0.4	15.50	0	0.00	15.30	0.4	4,822	0.01%
2023/09/14	0.1	15.40	0.1	15.40	15.35	-0.1	4,946	0.00%
2023/09/13	0.1	15.25	20.4	15.25	15.25	-20.3	5,030	-0.40%
2023/09/12	0.2	15.33	20	15.30	15.20	-19.9	5,225	-0.38%
2023/09/11	0.3	15.61	1	15.60	15.30	-0.8	5,420	-0.01%
2023/09/08	10	15.70	0	0.00	15.70	10	5,451	0.18%
2023/09/07	0.1	16.00	20	15.90	15.85	-19.9	5,672	-0.35%
2023/09/06	6.1	16.05	2	16.05	15.95	4.1	5,977	0.07%
2023/09/05	0.2	16.20	0	0.00	16.15	0.2	6,021	0.00%
2023/09/04	0	0.00	12	16.08	16.15	-12	6,062	-0.20%
2023/08/30	1	16.25	25	16.23	16.25	-24	6,144	-0.39%
2023/08/29	0	0.00	40	15.98	16.05	-40	6,195	-0.65%
2023/08/28	0.3	15.75	2	15.70	15.75	-1.8	6,180	-0.03%
2023/08/25	1.1	15.86	21	15.90	15.80	-19.9	6,211	-0.32%
2023/08/24	0	0.00	0.3	15.85	15.80	-0.3	6,275	0.00%
2023/08/23	0.4	15.95	25	15.90	15.85	-24.6	6,355	-0.39%
2023/08/22	0.4	16.00	0	0.00	15.90	0.4	6,395	0.01%
2023/08/21	3	16.42	0	0.00	16.30	3	6,385	0.05%
2023/08/18	0.3	16.28	1	16.35	16.20	-0.7	6,415	-0.01%
2023/08/17	2	16.20	0	0.00	16.20	2	6,474	0.03%
2023/08/16	1.2	15.93	0	0.00	16.10	1.2	6,485	0.02%
2023/08/15	2	16.35	0	0.00	16.30	2	6,500	0.03%
2023/08/14	0.7	16.23	4	16.10	16.10	-3.3	6,590	-0.05%
2023/08/11	10.1	16.60	60	16.67	16.60	-50	6,549	-0.76%
2023/08/10	3.4	16.79	0	0.00	16.55	3.4	6,538	0.05%
2023/08/09	0.2	17.00	0	0.00	17.00	0.2	6,558	0.00%
2023/08/08	1.3	17.24	41	17.35	17.00	-39.7	6,657	-0.60%
2023/08/07	3.6	17.04	73	17.01	17.20	-69.4	6,687	-1.04%
2023/08/04	1.3	17.45	0	0.00	17.30	1.3	6,604	0.02%
2023/08/02	0.7	17.71	0	0.00	17.60	0.7	6,725	0.01%
2023/08/01	0.3	17.80	0	0.00	17.75	0.3	6,678	0.00%
2023/07/31	0.2	17.95	3.5	17.82	17.80	-3.3	6,789	-0.05%
2023/07/28	0.1	18.05	0	0.00	17.90	0.1	6,790	0.00%
2023/07/27	0.3	17.95	5	18.00	18.00	-4.8	6,788	-0.07%
2023/07/26	0.2	18.00	0	0.00	17.95	0.2	6,820	0.00%
2023/07/25	0.1	18.15	15	18.00	18.05	-15	6,812	-0.22%
2023/07/21	0.3	18.20	0	0.00	18.60	0.3	6,811	0.00%
2023/07/20	0	0.00	1	18.20	18.15	-1	6,725	-0.01%
2023/07/19	0.3	18.27	7	18.24	18.05	-6.8	6,766	-0.10%
2023/07/18	0	0.00	0.1	18.55	18.55	-0.1	7,129	0.00%
2023/07/17	2	18.45	0	0.00	18.55	2	7,515	0.03%
2023/07/14	1.5	17.98	0	0.00	17.95	1.5	8,323	0.02%
2023/07/13	21.1	18.12	1	18.25	18.00	20.1	8,462	0.24%
2023/07/12	0	0.00	1	18.25	18.25	-1	8,462	-0.01%
2023/07/11	1.6	18.35	6.2	18.35	18.25	-4.6	8,552	-0.05%
2023/07/10	2.2	18.49	0	0.00	18.25	2.2	9,092	0.02%
2023/07/07	10.1	18.85	1	18.85	18.90	9.1	9,047	0.10%
2023/07/06	0.3	19.10	0	0.00	19.00	0.3	9,020	0.00%
2023/07/05	0	0.00	0.2	19.45	19.15	-0.2	8,991	0.00%
2023/07/04	0.1	19.35	0	0.00	19.25	0.1	8,977	0.00%
2023/07/03	1.2	19.55	2.9	19.51	19.45	-1.8	8,963	-0.02%
2023/06/30	2.4	19.55	4	19.50	19.60	-1.6	8,956	-0.02%
2023/06/29	1	19.30	0	0.00	19.30	1	8,985	0.01%
2023/06/28	2	19.50	1.2	19.37	19.25	0.8	8,986	0.01%
2023/06/27	0	0.00	2.3	19.31	19.30	-2.3	8,911	-0.03%
2023/06/26	0	0.00	8	19.21	19.20	-8	9,037	-0.09%
2023/06/21	1	19.40	1.6	19.39	19.40	-0.6	9,039	-0.01%
2023/06/20	5.2	19.44	4	19.20	19.30	1.2	9,105	0.01%
2023/06/19	31	19.30	13	19.20	19.15	18	9,048	0.20%
2023/06/16	3	19.40	0	0.00	19.55	3	9,125	0.03%
2023/06/15	8.9	18.86	30	18.75	18.80	-21.1	9,265	-0.23%
2023/06/14	1.5	19.05	0.8	19.05	19.05	0.8	9,371	0.01%
2023/06/13	4.3	19.06	14.5	19.10	19.10	-10.2	9,407	-0.11%
2023/06/12	7.4	19.71	27	19.36	19.40	-19.6	9,322	-0.21%
2023/06/09	0	0.00	10	20.16	20.25	-10	9,136	-0.11%
2023/06/08	5.2	20.20	0	0.00	20.15	5.2	9,162	0.06%
2023/06/07	0	0.00	25	20.25	20.25	-25	9,243	-0.27%
2023/06/05	25.2	20.20	0	20.25	20.20	25.2	9,322	0.27%
2023/06/02	5	20.10	5	20.10	20.10	0	9,353	0.00%
2023/06/01	0	0.00	2	20.05	20.05	-2	9,371	-0.02%
2023/05/31	0.2	20.20	3	20.23	20.15	-2.9	9,366	-0.03%
2023/05/30	2	20.05	2	20.05	20.05	0	9,329	0.00%
2023/05/29	4	20.53	0	0.00	20.30	4	9,288	0.04%
2023/05/24	3	20.40	3	20.32	20.40	0	9,229	0.00%
2023/05/23	2	20.35	10	20.25	20.30	-8	9,225	-0.09%
2023/05/22	5	20.10	1	20.15	20.00	4	9,203	0.04%
2023/05/19	0	0.00	3	20.05	20.00	-3	9,195	-0.03%
2023/05/18	3	20.12	27	20.14	20.05	-24	9,159	-0.26%
2023/05/17	0	0.00	30	20.40	20.30	-30	9,077	-0.33%
2023/05/16	0.1	20.30	0	0.00	20.30	0.1	9,031	0.00%
2023/05/15	22	20.16	0	0.00	20.20	22	9,009	0.24%
2023/05/12	24.1	19.89	0	0.00	20.00	24.1	8,930	0.27%
2023/05/11	35.4	20.13	0	0.00	20.15	35.4	8,805	0.40%
2023/05/10	2	20.30	14	20.40	20.35	-12	8,752	-0.14%
2023/05/09	26.6	20.29	4	20.35	20.35	22.6	8,722	0.26%
2023/05/08	0	0.00	10	20.65	20.60	-10	8,575	-0.12%
2023/05/05	4	20.95	0	21.15	20.75	4	8,627	0.05%
2023/05/04	0	0.00	1	21.00	21.05	-1	8,565	-0.01%
2023/05/03	1	20.80	0	0.00	20.75	1	8,616	0.01%
2023/05/02	0	0.00	2	20.95	20.90	-2	8,716	-0.02%
2023/04/28	2	20.55	7	20.63	20.75	-5	8,716	-0.06%
2023/04/27	20	20.60	2	20.65	20.50	18	8,757	0.21%
2023/04/26	5	20.66	2	20.60	20.70	3	8,742	0.03%
2023/04/25	4.1	20.59	6	20.58	20.55	-1.9	8,729	-0.02%
2023/04/24	3	20.98	1.5	20.92	20.85	1.5	8,652	0.02%
2023/04/21	4.1	21.23	3	21.12	20.90	1.1	8,590	0.01%
2023/04/20	27.1	21.90	6	21.93	21.45	21.1	8,196	0.26%
2023/04/19	84.2	22.54	76.9	22.47	22.35	7.2	7,784	0.09%
2023/04/18	24	21.55	29.6	21.47	21.35	-5.6	6,902	-0.08%
2023/04/17	12	21.18	4	21.19	21.15	8	6,677	0.12%
2023/04/14	6.1	21.31	3	21.28	21.25	3.1	6,681	0.05%
2023/04/13	48.4	21.64	47	21.66	21.55	1.4	6,602	0.02%
2023/04/12	10	21.07	2	21.00	21.15	8	6,043	0.13%
2023/04/11	1.1	20.85	6	20.90	20.85	-4.9	6,028	-0.08%
2023/04/06	1	20.90	4	20.95	20.95	-3	6,067	-0.05%
2023/03/31	10.2	21.00	1	20.95	20.95	9.2	6,075	0.15%
2023/03/30	6	21.11	7	21.07	21.05	-1	6,096	-0.02%
2023/03/29	4.2	20.85	4	20.85	20.85	0.2	6,035	0.00%
2023/03/28	8	20.90	30	20.90	20.90	-22	6,130	-0.36%
2023/03/27	29	21.30	23	21.15	21.10	6	6,130	0.10%
2023/03/24	2	20.90	10	20.90	20.90	-8	6,188	-0.13%
2023/03/23	7	20.98	6	20.91	20.90	1	6,171	0.02%
2023/03/22	5	21.17	0.2	21.20	21.05	4.8	6,162	0.08%
2023/03/21	12	21.40	3.1	21.19	21.25	8.9	6,225	0.14%
2023/03/20	27	21.48	18	21.43	21.35	9	6,484	0.14%
2023/03/17	26	20.86	8.4	20.98	21.10	17.6	7,125	0.25%
2023/03/16	3	20.67	14	20.39	20.35	-11	6,928	-0.16%
2023/03/15	15	20.90	5	21.00	20.80	10	6,889	0.15%
2023/03/14	1.1	20.80	11	20.82	20.60	-10	6,847	-0.15%
2023/03/13	3	20.30	25	20.43	20.65	-22	6,818	-0.32%
2023/03/10	10.4	20.55	21.4	20.50	20.40	-11	6,876	-0.16%
2023/03/09	10	20.87	1	21.03	20.80	9	6,817	0.13%
2023/03/08	0.1	21.10	2	21.15	21.20	-1.9	6,806	-0.03%
2023/03/07	7	21.19	4	21.20	21.10	3	6,792	0.04%
2023/03/06	5.7	20.91	12	20.92	21.05	-6.3	6,765	-0.09%
2023/03/02	3.2	20.70	5	20.70	20.80	-1.8	6,747	-0.03%
2023/03/01	0.1	20.70	1	20.60	20.60	-1	6,762	-0.01%
2023/02/24	0	20.85	0	0.00	20.75	0	6,775	0.00%
2023/02/23	0	0.00	30	20.95	20.85	-30	6,752	-0.44%
2023/02/22	3	20.95	0	0.00	20.95	3	6,783	0.04%
2023/02/21	1	21.10	0	0.00	21.10	1	6,789	0.01%
2023/02/20	3	21.05	8	21.04	21.10	-5	6,929	-0.07%
2023/02/16	12.1	20.97	13	20.95	20.95	-0.9	7,008	-0.01%
2023/02/15	0	20.90	0	0.00	20.80	0	7,056	0.00%
2023/02/14	0	0.00	8.4	20.86	20.85	-8.4	7,045	-0.12%
2023/02/13	3	20.75	3	20.80	20.90	0	7,067	0.00%
2023/02/10	0	20.85	3	20.75	20.70	-3	7,088	-0.04%
2023/02/09	0.2	21.00	0	0.00	20.85	0.2	7,086	0.00%
2023/02/08	366	20.90	11.1	20.94	20.85	354.9	7,167	4.95%	大買/鉅額交易
2023/02/07	3	21.02	8	21.05	21.00	-5	7,134	-0.07%
2023/02/06	0	21.25	3	21.25	21.10	-3	7,125	-0.04%
2023/02/03	0	21.17	23.5	21.29	21.30	-23.5	7,094	-0.33%
2023/02/02	8	21.31	9.1	21.21	21.15	-1	7,003	-0.01%
2023/02/01	20.2	21.22	20	21.29	21.05	0.2	6,969	0.00%
2023/01/31	2	21.10	3	20.97	21.10	-1	6,889	-0.01%
2023/01/30	2	20.78	1	20.80	20.80	1	6,790	0.01%
2023/01/16	0.1	20.30	0	0.00	20.25	0.1	6,882	0.00%
2023/01/13	101.6	20.30	19	20.32	20.25	82.6	7,182	1.15%	大買/
2023/01/12	8.1	20.59	0	0.00	20.40	8.1	7,349	0.11%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	2	20.58	2	20.68	20.55	0	7,547	0.00%
2023/01/09	2	20.58	3	20.58	20.60	-1	7,588	-0.01%
2023/01/06	1	20.45	0	0.00	20.45	1	7,585	0.01%
2023/01/05	3	20.62	0	0.00	20.50	3	7,693	0.04%
2023/01/04	0.3	20.70	3	20.77	20.75	-2.8	7,721	-0.04%
2023/01/03	5	20.65	10	20.65	20.60	-5	7,688	-0.07%
2022/12/30	0	0.00	2	20.43	20.65	-2	7,668	-0.03%
2022/12/29	7	20.66	4	20.78	20.40	3	7,669	0.04%
2022/12/28	7	20.57	3	20.48	20.55	4	7,602	0.05%
2022/12/27	0.1	20.55	4.1	20.45	20.50	-4	7,590	-0.05%
2022/12/26	1	20.70	4.1	20.80	20.65	-3.1	7,555	-0.04%
2022/12/23	26	20.39	0.5	20.35	20.40	25.6	7,543	0.34%
2022/12/22	12	20.48	0	0.00	20.55	12	7,548	0.16%
2022/12/21	3.1	20.38	36	20.32	20.30	-32.9	7,578	-0.43%
2022/12/20	32.3	20.65	5	20.48	20.30	27.3	7,580	0.36%
2022/12/19	4	20.68	4.5	20.71	20.65	-0.5	7,547	-0.01%
2022/12/16	16	20.88	2	20.95	20.75	14	7,550	0.19%
2022/12/15	1.2	21.10	1	21.10	21.10	0.2	7,388	0.00%
2022/12/14	10	21.05	0.2	21.05	21.10	9.8	7,424	0.13%
2022/12/13	21	21.20	12	21.02	21.00	9	7,418	0.12%
2022/12/12	25.3	21.84	13	22.18	21.40	12.3	7,373	0.17%
2022/12/09	104.1	22.42	122.1	22.32	22.10	-18.1	7,161	-0.25%	大買/大賣/
2022/12/08	13	21.06	13	21.07	21.00	0	6,265	0.00%
2022/12/07	3.3	20.61	20	20.60	20.60	-16.7	6,208	-0.27%
2022/12/06	5.5	21.01	0	0.00	20.85	5.5	6,176	0.09%
2022/12/05	5.2	21.35	1	21.55	21.35	4.2	6,212	0.07%
2022/12/02	4	21.64	2	21.70	21.50	2	6,210	0.03%
2022/12/01	5	21.30	1	21.40	21.40	4	6,124	0.07%
2022/11/30	0	21.00	5	21.30	21.30	-5	6,189	-0.08%
2022/11/29	11	20.77	6	20.95	21.10	5	6,231	0.08%
2022/11/28	2.1	20.65	0	0.00	20.75	2.1	6,348	0.03%
2022/11/25	0.1	21.09	0	0.00	20.90	0.1	6,501	0.00%
2022/11/24	7.2	21.03	0	0.00	21.00	7.2	6,642	0.11%
2022/11/23	3	21.15	0	0.00	21.05	3	7,527	0.04%
2022/11/22	16	21.28	5	21.15	21.10	11	7,803	0.14%
2022/11/21	8	21.44	9	21.43	21.45	-1	7,891	-0.01%
2022/11/18	10.4	21.71	14	21.53	21.45	-3.6	7,974	-0.05%
2022/11/17	8	21.81	4	21.81	21.80	4	7,940	0.05%
2022/11/16	8.2	22.00	15.5	22.18	21.75	-7.3	7,940	-0.09%
2022/11/15	8	21.63	18	21.82	21.95	-10	7,967	-0.13%
2022/11/14	2	21.50	0	0.00	21.50	2	7,942	0.03%
2022/11/10	1.1	21.19	11	21.00	20.95	-9.9	7,968	-0.12%
2022/11/09	4.4	21.15	0	0.00	21.10	4.4	8,239	0.05%
2022/11/08	5	21.37	0	0.00	21.15	5	8,384	0.06%
2022/11/07	0.1	21.35	0	0.00	21.35	0.1	8,470	0.00%
2022/11/04	1	21.25	4	21.35	21.25	-3	8,553	-0.04%
2022/11/03	2	21.05	0	0.00	21.05	2	8,574	0.02%
2022/11/02	0	0.00	1	21.15	21.05	-1	8,870	-0.01%
2022/11/01	1	21.25	0	0.00	21.15	1	8,996	0.01%
2022/10/28	4.2	21.43	0	0.00	20.90	4.2	9,022	0.05%
2022/10/27	0	0.00	4	21.56	21.50	-4	9,044	-0.04%
2022/10/25	1	21.40	0	0.00	21.40	1	9,205	0.01%
2022/10/24	0	0.00	1	22.20	21.95	-1	9,308	-0.01%
2022/10/21	1	21.15	5	21.40	22.15	-4	9,173	-0.04%
2022/10/20	10	21.61	7	21.89	21.25	3	8,860	0.03%
2022/10/19	6	21.65	8	21.59	21.55	-2	8,679	-0.02%
2022/10/18	0	0.00	9	21.07	21.25	-9	8,573	-0.10%
2022/10/17	52	20.94	60	20.90	20.70	-8	8,529	-0.09%
2022/10/14	1	20.60	0	0.00	20.60	1	8,464	0.01%
2022/10/13	16	20.90	10	20.85	20.25	6	8,557	0.07%
2022/10/12	5	21.31	1	21.55	21.25	4	8,519	0.05%
2022/10/11	7	20.99	0	0.00	20.90	7	8,518	0.08%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/05	0	0.00	17.6	21.66	21.60	-17.6	8,641	-0.20%
2022/10/03	1	21.30	0	0.00	21.25	1	8,958	0.01%
2022/09/29	1	21.25	3	21.23	21.25	-2	9,108	-0.02%
2022/09/28	2.2	21.55	3	20.90	20.95	-0.8	9,233	-0.01%
2022/09/27	2	21.45	0.6	21.60	21.60	1.4	9,482	0.02%
2022/09/26	5	21.61	0	0.00	21.35	5	9,556	0.05%
2022/09/23	5.5	22.34	0	0.00	22.15	5.5	9,608	0.06%
2022/09/22	3	22.42	79	22.55	22.65	-76	9,675	-0.79%
2022/09/21	5	22.30	0	0.00	22.20	5	9,687	0.05%
2022/09/20	15	22.83	2	22.83	22.75	13	9,734	0.13%
2022/09/19	5	22.91	0	0.00	22.65	5	9,927	0.05%
2022/09/16	10	22.74	4	23.05	23.50	6	10,095	0.06%
2022/09/15	1	23.10	4.6	22.97	22.95	-3.6	10,004	-0.04%
2022/09/14	2.1	22.50	8.3	22.72	22.90	-6.2	10,093	-0.06%
2022/09/13	5	22.77	12.4	22.71	22.75	-7.4	10,032	-0.07%
2022/09/12	4	22.79	8	22.91	22.85	-4	10,040	-0.04%
2022/09/08	2	22.25	8	22.46	22.35	-6	9,987	-0.06%
2022/09/07	5	21.65	1	21.85	21.65	4	9,936	0.04%
2022/09/06	17	21.96	11	21.81	21.80	6	9,929	0.06%
2022/09/05	11	22.63	3	22.62	22.55	8	9,851	0.08%
2022/09/02	3	23.22	13.7	23.26	23.00	-10.7	9,766	-0.11%
2022/09/01	4	23.11	13	23.29	23.10	-9	9,602	-0.09%
2022/08/31	85	23.32	17	23.26	23.05	68	9,400	0.72%
2022/08/30	49	23.44	69	23.45	23.20	-20	9,233	-0.22%
2022/08/29	39	22.72	34	22.94	22.80	5	8,396	0.06%
2022/08/26	6	22.84	6.1	22.88	22.90	-0.1	8,144	0.00%
2022/08/25	3	22.60	87.2	22.28	22.60	-84.2	8,004	-1.05%
2022/08/24	105	22.16	1	22.15	22.10	104	7,927	1.31%	大買/鉅額交易
2022/08/23	12	22.35	17	22.35	22.35	-5	7,909	-0.06%
2022/08/22	11.1	22.67	8.1	22.81	22.25	3	7,874	0.04%
2022/08/19	4	22.58	2	22.65	22.50	2	7,674	0.03%
2022/08/18	16	22.44	0	0.00	22.50	16	7,580	0.21%
2022/08/17	4	22.45	2	22.50	22.30	2	7,484	0.03%
2022/08/16	7.8	22.91	205	22.83	22.25	-197.2	7,429	-2.65%	大賣/鉅額交易
2022/08/15	12.5	22.54	17	22.39	22.60	-4.5	7,156	-0.06%
2022/08/12	137	22.20	5	22.13	22.15	132	7,003	1.88%	大買/鉅額交易
2022/08/11	88	22.04	1	22.00	22.00	87	6,928	1.26%
2022/08/10	6	22.03	5	21.87	21.80	1	6,882	0.01%
2022/08/09	17	21.97	12.3	22.12	21.65	4.7	6,884	0.07%
2022/08/08	6	21.77	6	21.34	21.85	0	6,599	0.00%
2022/08/05	1	21.05	2	21.18	21.20	-1	6,483	-0.02%
2022/08/04	1	20.50	1	20.80	20.95	0	6,526	0.00%
2022/08/03	1	20.70	1	20.65	20.65	0	6,619	0.00%
2022/08/02	5	21.05	2	20.80	20.80	3	6,620	0.05%
2022/08/01	9	21.81	2	21.80	21.65	7	6,688	0.10%
2022/07/29	13	21.30	19.7	21.39	22.00	-6.7	6,639	-0.10%
2022/07/28	12	20.93	22	20.86	20.90	-10	6,503	-0.15%
2022/07/27	1	20.70	2	20.68	20.70	-1	6,492	-0.02%
2022/07/26	0.1	20.85	7	20.73	20.65	-6.9	6,518	-0.11%
2022/07/25	10	20.99	2.1	20.85	20.85	7.9	6,520	0.12%
2022/07/22	2	20.90	0	20.95	20.70	2	6,528	0.03%
2022/07/21	7	20.79	0	0.00	20.90	7	6,639	0.11%
2022/07/20	4	20.88	4	20.80	20.80	0	6,688	0.00%
2022/07/19	16	20.76	19	20.63	20.55	-3	6,781	-0.04%
2022/07/18	1	20.40	5	20.40	20.40	-4	7,529	-0.05%
2022/07/15	0.1	20.50	0	0.00	20.40	0.1	7,732	0.00%
2022/07/14	3	20.58	5	20.44	20.45	-2	7,798	-0.03%
2022/07/13	18	20.91	11	20.79	20.50	7	7,989	0.09%
2022/07/12	10.2	20.63	0	0.00	20.45	10.2	8,358	0.12%
2022/07/11	19	21.67	23	21.32	21.80	-4	8,455	-0.05%
2022/07/08	12	22.67	3.7	22.85	22.70	8.3	8,407	0.10%
2022/07/07	0	0.00	32	22.21	22.50	-32	8,401	-0.38%
2022/07/06	11	22.57	1	22.20	22.10	10	8,572	0.12%
2022/07/05	43	23.02	44	22.90	23.00	-1	8,882	-0.01%
2022/07/04	0	0.00	3	22.45	22.10	-3	8,797	-0.03%
2022/07/01	20	22.57	35.1	22.63	21.70	-15.1	8,866	-0.17%
2022/06/30	5	22.35	12	22.54	22.60	-7	9,036	-0.08%
2022/06/29	3	22.70	1	22.95	22.75	2	8,969	0.02%
2022/06/28	2	22.70	2	22.55	22.75	0	9,073	0.00%
2022/06/27	49	22.92	5	22.88	22.95	44	9,092	0.48%
2022/06/24	11	22.86	9	22.19	23.00	2	8,849	0.02%
2022/06/23	3	21.85	13.1	21.87	21.90	-10.1	8,608	-0.12%
2022/06/22	5	21.97	4.2	21.71	21.50	0.8	8,572	0.01%
2022/06/21	0	0.00	1	20.90	21.00	-1	8,505	-0.01%
2022/06/20	0	20.90	0	0.00	20.70	0	8,566	0.00%
2022/06/17	0.3	20.84	0	0.00	20.95	0.3	8,638	0.00%
2022/06/16	0.1	20.30	3	20.25	20.15	-2.9	8,780	-0.03%
2022/06/15	1.1	20.45	1	20.50	20.70	0.1	8,849	0.00%
2022/06/14	1.1	20.27	8	20.11	20.25	-6.9	8,979	-0.08%
2022/06/13	6	20.63	0	0.00	20.55	6	9,215	0.07%
2022/06/09	0.1	21.35	0	0.00	21.45	0.1	9,532	0.00%
2022/06/08	1	21.30	0	0.00	21.40	1	9,699	0.01%
2022/06/07	1	21.40	0	0.00	21.55	1	10,065	0.01%
2022/06/06	2.1	21.50	3	21.55	21.70	-1	10,690	-0.01%
2022/06/02	1	21.30	0	0.00	21.15	1	10,781	0.01%
2022/05/31	3	21.27	7.9	21.20	21.30	-4.9	10,960	-0.04%
2022/05/30	0	0.00	3	21.15	21.20	-3	11,135	-0.03%
2022/05/27	2	20.95	0	0.00	20.95	2	11,273	0.02%
2022/05/25	0	20.85	11	20.89	20.85	-11	11,414	-0.10%
2022/05/24	0	21.00	1	20.80	20.75	-1	11,477	-0.01%
2022/05/23	2	21.15	0	0.00	21.30	2	11,475	0.02%
2022/05/20	2	21.22	12	21.25	21.05	-10	11,481	-0.09%
2022/05/19	2	20.73	0	0.00	21.20	2	11,471	0.02%
2022/05/18	1	21.30	26	21.25	21.20	-25	11,432	-0.22%
2022/05/17	26	21.39	2	21.00	21.20	24	11,390	0.21%
2022/05/16	4.3	20.66	12	20.77	20.30	-7.8	11,259	-0.07%
2022/05/13	13	20.17	14	20.29	20.50	-1	11,246	-0.01%
2022/05/12	8.1	20.10	8	20.41	19.85	0.1	11,241	0.00%
2022/05/11	17	20.73	2	20.85	20.60	15	11,184	0.13%
2022/05/10	1.9	19.77	2	19.65	19.70	-0.1	11,069	0.00%
2022/05/09	13.5	20.11	5	19.85	19.80	8.5	11,017	0.08%
2022/05/06	12	20.75	0	0.00	20.80	12	10,871	0.11%
2022/05/05	3	21.35	0	0.00	21.25	3	10,853	0.03%
2022/05/03	1	21.20	0	0.00	21.15	1	10,851	0.01%
2022/04/29	5	21.74	2	21.58	21.50	3	10,857	0.03%
2022/04/28	15	21.64	10	21.60	21.50	5	10,878	0.05%
2022/04/27	13.1	21.86	17	21.91	21.60	-3.9	10,817	-0.04%
2022/04/26	3	22.80	2	22.75	22.60	1	10,688	0.01%
2022/04/25	11	22.79	2	23.20	22.50	9	10,615	0.08%
2022/04/22	28.1	22.68	2	22.58	23.25	26.1	10,400	0.25%
2022/04/21	11.2	23.47	14	23.54	23.25	-2.8	9,605	-0.03%
2022/04/20	20	23.87	10	24.01	23.80	10	9,366	0.11%
2022/04/19	9.1	24.03	10	24.27	23.95	-0.9	9,296	-0.01%
2022/04/18	5.1	23.78	31.2	24.20	24.35	-26.1	9,271	-0.28%
2022/04/15	12	23.64	5	23.71	23.70	7	8,894	0.08%
2022/04/14	9	23.44	10	23.62	23.65	-1	8,773	-0.01%
2022/04/13	8	23.37	8	23.23	23.25	0	8,661	0.00%
2022/04/12	41	23.41	20	23.54	23.40	21	8,609	0.24%
2022/04/11	19	23.71	243.2	24.18	23.90	-224.2	8,374	-2.68%	大賣/鉅額交易
2022/04/08	16	23.48	39.1	23.54	23.60	-23.1	7,929	-0.29%
2022/04/07	5.1	22.94	5	22.96	22.70	0.1	7,743	0.00%
2022/04/06	11	23.52	24.5	23.44	23.70	-13.5	7,665	-0.18%
2022/04/01	3	23.15	18	22.86	22.95	-15	7,409	-0.20%
2022/03/31	1	23.35	2	23.29	23.00	-1	7,381	-0.01%
2022/03/30	0.2	22.80	5	22.85	22.75	-4.8	7,214	-0.07%
2022/03/29	0	22.40	0	0.00	22.70	0	7,100	0.00%
2022/03/28	214	22.03	3	22.60	22.55	211	7,122	2.96%	大買/鉅額交易
2022/03/25	7	22.46	5.6	22.43	22.30	1.4	7,128	0.02%
2022/03/24	1	22.80	8	22.94	22.80	-7	7,162	-0.10%
2022/03/23	1	22.95	0	0.00	22.70	1	7,174	0.01%
2022/03/22	0	0.00	3	22.93	23.00	-3	7,179	-0.04%
2022/03/21	22.5	22.68	20.1	22.99	22.75	2.4	7,095	0.03%
2022/03/18	2	22.58	13.1	22.65	22.50	-11.1	7,013	-0.16%
2022/03/17	15.4	22.94	21.1	22.63	22.55	-5.7	7,110	-0.08%
2022/03/16	9	22.16	25.5	22.32	22.75	-16.5	7,231	-0.23%
2022/03/15	20	21.87	2	22.15	21.60	18	7,164	0.25%
2022/03/14	20	22.53	2.6	22.67	22.45	17.4	7,123	0.24%
2022/03/11	17.2	22.54	9.1	22.80	22.90	8.1	7,050	0.11%
2022/03/10	51	23.12	27	22.91	22.95	24	6,979	0.34%
2022/03/09	17	22.41	143.2	23.25	23.65	-126.2	6,733	-1.87%	大賣/鉅額交易
2022/03/08	6	21.48	3.5	21.58	21.60	2.5	6,117	0.04%
2022/03/07	11	21.11	23	20.91	21.00	-12	6,009	-0.20%
2022/03/04	10	21.74	28.3	21.69	21.55	-18.3	5,982	-0.31%
2022/03/03	44.1	22.05	13.1	22.01	22.00	31	6,020	0.51%
2022/03/02	2	21.63	1.3	21.33	21.65	0.7	5,979	0.01%
2022/03/01	1	20.90	0.2	20.90	20.90	0.8	5,906	0.01%
2022/02/25	5	20.00	5	20.20	20.55	0	5,923	0.00%
2022/02/24	4	20.04	0	0.00	20.05	4	5,960	0.07%
2022/02/22	1	20.05	1	20.05	20.05	0	6,088	0.00%
2022/02/21	5	20.45	0	0.00	20.35	5	6,341	0.08%
2022/02/18	1	20.35	8	20.35	20.45	-7	6,469	-0.11%
2022/02/17	0	0.00	1	20.50	20.40	-1	6,574	-0.02%
2022/02/16	0	0.00	1	20.30	20.35	-1	6,712	-0.01%
2022/02/14	1	20.25	0	0.00	20.25	1	7,305	0.01%
2022/02/10	1	20.80	0	0.00	20.90	1	7,611	0.01%
2022/02/09	2.1	20.80	0	0.00	20.80	2.1	7,773	0.03%
2022/02/08	0.9	20.59	0	0.00	20.60	0.9	8,048	0.01%
2022/02/07	4.1	20.31	0	0.00	20.20	4.1	8,608	0.05%
2022/01/26	2	19.85	0	0.00	20.00	2	8,921	0.02%
2022/01/25	3.4	19.94	0	0.00	19.85	3.4	9,549	0.04%
2022/01/24	10	19.90	16	19.90	20.00	-6	10,844	-0.06%
2022/01/21	5	20.30	0	0.00	20.30	5	11,035	0.05%
2022/01/19	1	20.65	0	0.00	20.60	1	11,427	0.01%
2022/01/18	0	0.00	1	21.00	20.80	-1	11,556	-0.01%
2022/01/14	14	20.83	10	20.75	20.75	4	11,855	0.03%
2022/01/13	0	0.00	2	21.00	21.00	-2	12,147	-0.02%
2022/01/12	9	21.11	8	21.19	21.05	1	12,480	0.01%
2022/01/11	5	21.75	10	21.78	21.60	-5	13,037	-0.04%
2022/01/10	7	20.87	7.1	21.00	20.90	-0.1	13,003	0.00%
2022/01/07	0.1	20.80	2	20.70	20.80	-1.9	13,161	-0.01%
2022/01/06	5.1	21.35	1	21.20	21.05	4.1	13,259	0.03%
2022/01/05	36	21.83	1	21.80	21.70	35	13,545	0.26%
2022/01/04	50.8	21.75	2	21.75	21.75	48.8	13,927	0.35%
2022/01/03	0.1	21.75	0.5	21.85	21.70	-0.5	13,999	0.00%
2021/12/30	2.2	22.08	21	21.99	21.85	-18.9	14,030	-0.13%
2021/12/29	20	22.00	7.5	22.02	22.00	12.5	14,026	0.09%
2021/12/28	4.1	21.81	33	21.84	21.75	-29	13,998	-0.21%
2021/12/27	5	21.80	10	21.78	21.75	-5	14,098	-0.04%
2021/12/24	2	21.70	6	21.71	21.70	-4	14,303	-0.03%
2021/12/23	0	21.80	3	21.75	21.75	-3	14,323	-0.02%
2021/12/22	12	21.90	6	21.73	21.70	6	14,361	0.04%
2021/12/21	0.1	21.64	3	21.52	21.60	-2.9	14,393	-0.02%
2021/12/20	4	21.88	9	21.89	21.80	-5	14,384	-0.03%
2021/12/17	12	21.27	1	21.55	21.00	11	14,398	0.08%
2021/12/16	5	21.75	30	21.91	21.60	-25	14,465	-0.17%
2021/12/15	18	21.49	1	21.60	21.40	17	14,447	0.12%
2021/12/14	20	21.89	19.1	22.04	21.50	0.9	14,583	0.01%
2021/12/13	21.6	22.81	15.2	22.73	22.20	6.4	14,465	0.04%
2021/12/10	12.5	22.61	28	22.85	22.60	-15.5	14,295	-0.11%
2021/12/09	28	22.01	6	22.06	22.00	22	14,042	0.16%
2021/12/08	9	21.46	10.8	21.78	21.80	-1.8	14,320	-0.01%
2021/12/07	5	21.49	8	21.32	21.25	-3	14,167	-0.02%
2021/12/06	5	21.21	5	21.44	21.30	0	14,153	0.00%
2021/12/03	4	21.84	0.7	21.33	21.20	3.3	14,116	0.02%
2021/12/02	5	20.86	0	0.00	20.45	5	14,088	0.04%
2021/12/01	0	0.00	3	20.90	20.90	-3	14,099	-0.02%
2021/11/30	7	20.92	0	0.00	21.20	7	14,207	0.05%
2021/11/29	6	20.15	0	0.00	20.45	6	14,247	0.04%
2021/11/26	11.5	21.05	4	21.15	20.95	7.5	14,258	0.05%
2021/11/25	6.6	21.68	1	21.95	21.65	5.6	14,227	0.04%
2021/11/24	1	22.05	23	21.94	22.05	-22	14,504	-0.15%
2021/11/23	3.3	21.77	1	21.75	21.70	2.3	14,742	0.02%
2021/11/19	9.2	21.49	5	21.54	21.35	4.2	14,765	0.03%
2021/11/18	24.6	21.88	8	21.80	21.75	16.6	14,732	0.11%
2021/11/17	25.1	22.55	2	23.00	22.50	23.1	14,670	0.16%
2021/11/16	13.5	22.74	0	0.00	22.50	13.5	14,935	0.09%
2021/11/15	27	22.49	11	22.62	22.55	16	14,983	0.11%
2021/11/12	30.7	22.29	11	22.26	22.25	19.7	14,932	0.13%
2021/11/11	15.9	23.58	15	23.50	23.15	0.9	14,847	0.01%
2021/11/10	12.1	23.74	8	23.76	23.70	4.1	14,722	0.03%
2021/11/09	4.1	24.01	6.7	23.93	24.10	-2.6	14,669	-0.02%
2021/11/08	3.7	23.85	10	23.98	23.65	-6.3	14,719	-0.04%
2021/11/05	25.9	23.73	12.4	23.62	23.65	13.6	14,806	0.09%
2021/11/04	50.6	24.22	19.4	24.21	24.10	31.2	14,682	0.21%
2021/11/03	26.5	24.75	10.1	24.64	24.50	16.4	14,380	0.11%
2021/11/02	54.7	25.50	18	25.62	25.30	36.7	14,362	0.26%
2021/11/01	25.3	25.75	116.7	26.19	26.25	-91.4	14,124	-0.65%	大賣/
2021/10/29	10	23.39	9.5	23.57	23.90	0.5	13,178	0.00%
2021/10/28	18	23.56	44.1	23.25	23.95	-26.1	13,133	-0.20%
2021/10/27	22	22.65	4	22.45	22.75	18	13,040	0.14%
2021/10/26	9.1	22.25	1.4	22.29	22.70	7.7	13,367	0.06%
2021/10/25	1.4	22.90	7	22.74	22.65	-5.6	13,637	-0.04%
2021/10/22	6	22.22	20.6	22.39	22.70	-14.6	14,821	-0.10%
2021/10/21	10.4	23.13	67	23.36	22.75	-56.6	14,998	-0.38%
2021/10/20	36	23.80	3.7	23.88	24.00	32.3	14,928	0.22%
2021/10/19	58.9	24.65	90.1	24.32	24.50	-31.2	14,727	-0.21%
2021/10/18	15	22.76	10.8	22.75	22.90	4.2	14,316	0.03%
2021/10/15	13.4	22.25	34.6	22.35	22.75	-21.2	14,296	-0.15%
2021/10/14	26	21.98	3	22.00	22.25	23	14,279	0.16%
2021/10/13	54.1	22.04	67.5	22.29	22.45	-13.4	14,214	-0.09%
2021/10/12	24	21.30	16	21.71	21.70	8	14,119	0.06%
2021/10/08	0	0.00	7.8	20.50	20.65	-7.8	13,842	-0.06%
2021/10/07	2	20.35	0	0.00	20.40	2	13,995	0.01%
2021/10/06	0	0.00	3	20.03	20.00	-3	14,097	-0.02%
2021/10/05	0.1	19.60	14	19.62	19.80	-13.9	14,260	-0.10%
2021/10/04	3.2	20.20	1	19.85	19.80	2.2	14,762	0.01%
2021/10/01	32.4	21.45	10.7	20.73	20.70	21.7	14,867	0.15%
2021/09/30	11	20.37	2	20.60	20.50	9	14,827	0.06%
2021/09/29	2	20.30	2	20.45	20.25	0	15,146	0.00%
2021/09/28	2	20.55	1	20.45	20.65	1	15,311	0.01%
2021/09/24	3.1	19.96	0	0.00	20.20	3.1	15,996	0.02%
2021/09/23	27.4	20.21	20	20.30	20.20	7.4	16,091	0.05%
2021/09/22	16.5	21.39	0	0.00	21.30	16.5	16,116	0.10%
2021/09/17	1	21.15	8.4	21.44	21.95	-7.4	16,284	-0.05%
2021/09/16	0.1	20.95	1.2	21.08	21.10	-1.1	17,113	-0.01%
2021/09/14	6	21.12	1	20.90	20.90	5	17,821	0.03%
2021/09/13	1	21.70	0	0.00	21.10	1	18,404	0.01%
2021/09/10	10.8	20.90	21	20.90	20.95	-10.2	18,054	-0.06%
2021/09/09	1.4	20.83	2	21.00	20.80	-0.6	18,437	0.00%
2021/09/08	1.8	21.09	0	0.00	20.80	1.8	18,635	0.01%
2021/09/07	28	20.76	27	20.90	20.95	1	18,817	0.01%
2021/09/06	9	21.69	1	21.75	21.30	8	18,900	0.04%
2021/09/03	0.5	21.60	10.2	21.72	22.00	-9.7	19,051	-0.05%
2021/09/02	3.1	21.70	23.3	21.84	21.50	-20.3	19,175	-0.11%
2021/09/01	2	21.23	9.7	21.53	21.70	-7.7	19,483	-0.04%
2021/08/31	10	21.18	10	21.05	21.25	0	19,746	0.00%
2021/08/30	34	21.34	30	21.72	21.15	4	19,886	0.02%
2021/08/27	6	20.83	12	20.41	20.60	-6	19,951	-0.03%
2021/08/26	1.3	20.08	1	20.10	20.10	0.3	20,182	0.00%
2021/08/25	1	20.20	2	20.05	20.10	-1	20,469	0.00%
2021/08/24	6	20.10	49	19.83	19.70	-43	20,664	-0.21%
2021/08/23	5	20.30	3	20.40	20.15	2	21,296	0.01%
2021/08/20	3	20.10	5	20.21	20.00	-2	21,859	-0.01%
2021/08/19	6	19.60	6.8	19.68	19.45	-0.8	22,019	0.00%
2021/08/18	2	19.25	8	19.44	19.45	-6	22,648	-0.03%
2021/08/17	12.1	19.68	16.1	19.58	19.45	-4	23,665	-0.02%
2021/08/16	0.9	18.87	6	19.06	18.80	-5.1	24,013	-0.02%
2021/08/13	17	18.95	9	19.04	18.90	8	24,958	0.03%
2021/08/12	36.3	18.95	25.6	18.91	19.15	10.8	25,406	0.04%
2021/08/11	24.9	19.16	7.3	19.27	18.95	17.6	25,631	0.07%
2021/08/10	38	20.66	23	20.55	20.10	15	26,145	0.06%
2021/08/09	29.9	21.45	24.1	21.78	20.65	5.9	27,431	0.02%
2021/07/28	8	12.11	6	12.13	12.10	2	27,456	0.01%
2021/07/27	12	12.64	2	12.65	12.40	10	28,151	0.04%
2021/07/26	62.1	12.51	19	12.63	12.60	43.1	28,317	0.15%
2021/07/23	14.2	12.44	33	12.45	12.40	-18.8	28,410	-0.07%
2021/07/22	95.6	12.47	13	12.54	12.45	82.6	28,583	0.29%
2021/07/21	19	12.84	24	12.82	12.55	-5	28,801	-0.02%
2021/07/20	4.7	12.94	8	12.93	13.00	-3.3	28,874	-0.01%
2021/07/19	90	13.15	145.5	13.35	13.35	-55.5	28,958	-0.19%	大賣/
2021/07/16	6	12.78	2	12.70	12.60	4	28,507	0.01%
2021/07/15	7	12.56	8	12.70	12.65	-1	28,607	0.00%
2021/07/14	1	12.50	28	12.46	12.45	-27	28,957	-0.09%
2021/07/13	43.2	12.54	28	12.57	12.40	15.2	29,463	0.05%
2021/07/12	20.2	12.78	14	12.75	12.70	6.2	29,746	0.02%
2021/07/09	15	12.82	7	12.86	12.75	8	30,041	0.03%
2021/07/08	24.2	12.85	31	12.82	12.85	-6.8	31,265	-0.02%
2021/07/07	21.2	12.83	5	12.80	12.75	16.2	33,726	0.05%
2021/07/06	7	13.01	3	12.95	12.90	4	34,134	0.01%
2021/07/05	21	12.95	19	13.00	13.05	2	35,163	0.01%
2021/07/02	13	12.97	36	12.97	12.95	-23	37,081	-0.06%
2021/07/01	16	13.07	26	12.96	12.95	-10	38,048	-0.03%
2021/06/30	26	13.33	60	13.33	13.10	-34	38,615	-0.09%
2021/06/29	30.2	13.03	24	13.05	12.95	6.2	38,627	0.02%
2021/06/28	40	13.06	19.4	13.00	13.00	20.6	39,619	0.05%
2021/06/25	20	13.38	33	13.22	13.15	-13	41,277	-0.03%
2021/06/24	30	13.38	8	13.42	13.35	22	46,633	0.05%
2021/06/23	24	13.36	54.1	13.45	13.25	-30.1	48,348	-0.06%
2021/06/22	84.1	12.97	5	13.14	12.85	79.1	49,317	0.16%
2021/06/21	14.1	12.97	37	12.97	12.90	-23	50,384	-0.05%
2021/06/18	23.4	13.37	38	13.25	13.20	-14.7	52,619	-0.03%
2021/06/17	26	13.46	68	13.39	13.45	-42	55,476	-0.08%
2021/06/16	88	13.79	55	13.75	13.40	33	57,902	0.06%
2021/06/15	33	13.41	41	13.43	13.30	-8	61,608	-0.01%
2021/06/11	42	13.51	29	13.26	13.25	13	62,783	0.02%
2021/06/10	37	13.44	33.1	13.31	13.65	3.9	63,293	0.01%
2021/06/09	9	13.14	7	13.02	12.95	2	64,252	0.00%
2021/06/08	9	13.28	7	13.16	13.15	2	65,219	0.00%
2021/06/07	6	12.98	11	12.99	12.90	-5	65,302	-0.01%
2021/06/04	19.4	13.12	48	13.05	13.00	-28.6	65,818	-0.04%
2021/06/03	45	13.40	11	13.44	13.30	34	65,757	0.05%
2021/06/02	58	13.59	20	13.55	13.45	38	65,797	0.06%
2021/06/01	51	13.61	72	13.58	13.60	-21	65,993	-0.03%
2021/05/31	54	13.55	101	13.47	13.40	-47	66,043	-0.07%	大賣/
2021/05/28	63	13.71	15	13.77	13.60	48	65,988	0.07%
2021/05/27	26	13.44	54	13.44	13.65	-28	65,984	-0.04%
2021/05/26	60	13.50	18	13.48	13.40	42	66,030	0.06%
2021/05/25	56	13.40	33.1	13.52	13.30	22.9	65,939	0.03%
2021/05/24	48.1	12.94	122.3	13.12	13.20	-74.2	66,362	-0.11%	大賣/
2021/05/21	77.3	12.73	26.2	12.73	12.80	51.1	66,382	0.08%
2021/05/20	54	13.08	80	12.98	12.55	-26	66,641	-0.04%
2021/05/19	114	13.06	93.2	13.09	13.40	20.8	66,342	0.03%	大買/
2021/05/18	53.1	12.45	81	12.49	12.70	-27.9	65,850	-0.04%
2021/05/17	118.4	11.97	45	12.08	11.75	73.4	65,680	0.11%	大買/
2021/05/14	78.2	13.00	65	13.00	13.00	13.2	65,123	0.02%
2021/05/13	67	11.92	39	12.28	12.10	28	64,231	0.04%
2021/05/12	62	12.57	89	12.59	12.40	-27	64,160	-0.04%
2021/05/11	81.1	13.78	94	13.66	13.50	-12.9	63,454	-0.02%
2021/05/10	82	14.44	24	14.35	14.40	58	63,375	0.09%
2021/05/07	48	14.50	45	14.39	14.30	3	63,217	0.00%
2021/05/06	49	14.25	74	14.31	14.55	-25	62,680	-0.04%
2021/05/05	25.1	13.29	29	13.17	13.25	-3.9	61,359	-0.01%
2021/05/04	68	13.44	28.7	13.17	13.15	39.3	61,278	0.06%
2021/05/03	63.1	14.33	72.3	14.43	14.00	-9.2	60,540	-0.02%
2021/04/29	34.1	14.32	22	14.31	14.25	12.1	60,757	0.02%
2021/04/28	29.2	14.67	22	14.56	14.50	7.2	60,830	0.01%
2021/04/27	23.1	14.85	96	14.86	14.75	-72.9	61,046	-0.12%
2021/04/26	25.1	14.91	35.5	14.79	14.85	-10.3	60,973	-0.02%
2021/04/23	20	14.81	49	14.79	14.90	-29	60,792	-0.05%
2021/04/22	51	14.52	202	14.58	14.40	-151	60,614	-0.25%	大賣/鉅額交易
2021/04/21	23	14.97	43	14.94	14.90	-20	60,059	-0.03%
2021/04/20	210	15.02	28	15.08	14.95	182	59,827	0.30%	大買/鉅額交易
2021/04/19	26.1	14.89	83	14.87	14.95	-56.9	59,494	-0.10%
2021/04/16	7.3	15.10	57	15.27	15.10	-49.7	59,039	-0.08%
2021/04/15	26.6	15.11	69	15.15	15.05	-42.4	58,982	-0.07%
2021/04/14	153	15.13	62	15.26	15.00	91	59,619	0.15%	大買/
2021/04/13	329	16.21	314	16.30	15.65	15	58,650	0.03%	大買/大賣/
2021/04/12	45.3	15.65	192	15.64	15.65	-146.6	56,342	-0.26%	大賣/鉅額交易
2021/04/09	154.2	15.68	129	15.57	15.55	25.2	55,864	0.05%	大買/大賣/
2021/04/08	136	15.64	686.5	15.96	15.80	-550.5	54,943	-1.00%	大買/大賣/鉅額交易
2021/04/07	165	15.05	102	15.04	15.05	63	53,203	0.12%	大買/大賣/
2021/04/06	82	14.74	51	14.70	14.60	31	52,725	0.06%
2021/04/01	249.1	15.15	219	14.95	14.85	30.1	52,211	0.06%	大買/大賣/
2021/03/31	228	14.94	92	14.95	15.00	136	51,958	0.26%	大買/鉅額交易
2021/03/30	150	14.97	56	14.75	14.65	94	51,394	0.18%	大買/
2021/03/29	375.1	14.80	916.5	14.38	15.00	-541.4	50,677	-1.07%	大買/大賣/鉅額交易
2021/03/26	661	15.11	79.1	15.04	14.95	581.9	45,300	1.28%	大買/鉅額交易
2021/03/25	176	17.06	61	17.04	16.60	115	43,643	0.26%	大買/鉅額交易
2021/03/24	46	17.38	57.6	17.38	17.40	-11.6	42,336	-0.03%
2021/03/23	120.3	17.86	181.9	17.90	17.40	-61.6	41,295	-0.15%	大買/大賣/
2021/03/22	156	18.10	320.1	18.13	18.20	-164.1	39,032	-0.42%	大買/大賣/鉅額交易
2021/03/19	39	16.74	84	16.77	17.20	-45	36,232	-0.12%
2021/03/18	1,397.6	16.57	1,981.4	16.64	16.75	-583.8	33,893	-1.72%	大買/大賣/鉅額交易
2021/03/17	80	15.45	132.1	15.47	15.60	-52.1	29,773	-0.17%	大賣/
2021/03/16	72.1	15.13	47	15.07	15.10	25.1	28,731	0.09%
2021/03/15	776.7	15.14	760.3	15.22	15.10	16.4	28,737	0.06%	大買/大賣/
2021/03/12	48	14.60	111	14.57	14.50	-63	27,446	-0.23%	大賣/
2021/03/11	3	14.12	61	14.23	14.30	-58	26,865	-0.22%
2021/03/10	40	14.32	16	14.23	14.20	24	26,788	0.09%
2021/03/09	7	13.74	23	13.73	13.70	-16	26,523	-0.06%
2021/03/08	7.9	13.93	37	14.01	13.70	-29.1	26,742	-0.11%
2021/03/05	32.1	14.03	4.5	14.08	13.80	27.6	26,823	0.10%
2021/03/04	24	14.30	11	14.29	14.20	13	26,777	0.05%
2021/03/03	25	14.27	189	14.29	14.20	-164	26,723	-0.61%	大賣/鉅額交易
2021/03/02	58	14.29	16	14.46	14.05	42	26,836	0.16%
2021/02/26	14	14.07	3	14.12	14.15	11	27,164	0.04%
2021/02/25	17	14.12	55	14.06	14.05	-38	27,541	-0.14%
2021/02/24	114	14.35	87.2	14.34	14.05	26.8	27,517	0.10%	大買/
2021/02/23	34	13.82	4	13.85	13.95	30	26,909	0.11%
2021/02/22	81	13.90	2.4	13.92	13.95	78.6	27,099	0.29%
2021/02/19	103.1	13.19	0	0.00	13.35	103.1	26,952	0.38%	大買/鉅額交易
2021/02/18	16	13.09	80	13.01	13.10	-64	27,448	-0.23%
2021/02/17	3	12.95	14	12.80	13.00	-11	27,595	-0.04%
2021/02/05	34	12.35	18	12.44	12.30	16	27,592	0.06%
2021/02/04	11	12.16	33	12.30	12.30	-22	28,656	-0.08%
2021/02/03	40.3	12.51	20	12.50	12.30	20.3	29,210	0.07%
2021/02/02	16	12.00	16	12.11	12.05	0	29,161	0.00%
2021/02/01	26	11.34	30	11.59	11.70	-4	29,480	-0.01%
2021/01/29	35.1	12.22	5	11.90	11.80	30.1	30,036	0.10%
2021/01/28	24.5	12.13	50	12.16	12.15	-25.5	31,355	-0.08%
2021/01/27	3	12.67	70	12.55	12.55	-67	31,782	-0.21%
2021/01/26	6	12.92	2	12.58	12.60	4	32,323	0.01%
2021/01/25	24	12.98	4	12.83	13.00	20	32,974	0.06%
2021/01/22	119	12.93	66	12.83	12.85	53	34,069	0.16%	大買/
2021/01/21	8	12.26	26	12.41	12.20	-18	34,596	-0.05%
2021/01/20	50.1	12.89	68	12.78	12.55	-18	35,871	-0.05%
2021/01/19	23	13.54	24	13.55	13.35	-1	36,549	0.00%
2021/01/18	38	13.15	16	13.16	13.10	22	37,259	0.06%
2021/01/15	5	13.45	8.1	13.44	13.50	-3.1	37,999	-0.01%
2021/01/14	6	13.87	19	13.68	13.70	-13	39,228	-0.03%
2021/01/13	1.5	13.72	41	13.75	13.65	-39.5	40,424	-0.10%
2021/01/12	66	13.91	85	13.83	13.80	-19	42,439	-0.04%
2021/01/11	21	13.88	45	13.85	13.85	-24	45,040	-0.05%
2021/01/08	52	14.12	42	13.94	13.90	10	47,679	0.02%
2021/01/07	91	14.48	44	14.51	14.20	47	52,192	0.09%
2021/01/06	36	13.92	0	0.00	13.75	36	52,765	0.07%
2021/01/05	98.5	14.41	134	14.29	14.25	-35.5	54,081	-0.07%	大賣/
2021/01/04	32	14.26	9	14.32	14.20	23	56,490	0.04%
2020/12/31	2	14.40	1	14.50	14.25	1	56,918	0.00%
2020/12/30	23	14.46	15.5	14.38	14.50	7.5	57,137	0.01%
2020/12/29	49	14.35	35	14.41	14.20	14	57,549	0.02%
2020/12/28	9	13.94	4	14.08	13.90	5	57,198	0.01%
2020/12/25	141	14.24	72	14.23	14.05	69	57,511	0.12%	大買/
2020/12/24	77	14.34	22	14.37	14.30	55	57,482	0.10%
2020/12/23	91	14.20	125	14.24	14.25	-34	57,179	-0.06%	大賣/
2020/12/22	45	13.72	21	13.78	13.50	24	57,318	0.04%
2020/12/21	40	13.71	35	13.91	13.75	5	58,846	0.01%
2020/12/18	18	13.90	6	13.93	13.90	12	60,344	0.02%
2020/12/17	47	13.96	84	13.98	13.95	-37	60,371	-0.06%
2020/12/16	32	14.11	31.1	14.11	14.10	0.9	60,417	0.00%
2020/12/15	28	14.02	19	14.22	14.00	9	60,529	0.01%
2020/12/14	66	14.25	3	14.13	14.20	63	60,559	0.10%
2020/12/11	50.1	14.27	35	14.39	14.20	15.1	60,646	0.02%
2020/12/10	50	14.75	6	15.10	14.65	44	60,489	0.07%
2020/12/09	38	15.19	88	15.13	15.05	-50	60,467	-0.08%
2020/12/08	8.2	14.66	27	14.70	14.60	-18.8	60,282	-0.03%
2020/12/07	52	14.41	33	14.43	14.60	19	60,792	0.03%
2020/12/04	47	14.53	58	14.50	14.45	-11	61,275	-0.02%
2020/12/03	60	14.70	52	14.90	14.65	8	61,855	0.01%
2020/12/02	26	14.64	16	14.63	14.60	10	62,700	0.02%
2020/12/01	45	14.73	23	14.82	14.85	22	64,275	0.03%
2020/11/30	22	14.99	53.1	15.00	14.85	-31.1	66,002	-0.05%
2020/11/27	56	14.82	8	14.83	14.75	48	67,536	0.07%
2020/11/26	83	14.94	72	14.99	14.80	11	68,433	0.02%
2020/11/25	115	15.21	81	15.24	15.10	34	69,254	0.05%	大買/
2020/11/24	124	14.94	55	14.96	15.00	69	69,273	0.10%	大買/
2020/11/23	25	14.59	14	14.66	14.60	11	69,154	0.02%
2020/11/20	14	14.71	37	14.80	14.60	-23	69,685	-0.03%
2020/11/19	23	14.70	37	14.69	14.55	-14	70,438	-0.02%
2020/11/18	40	14.44	95.2	14.36	14.35	-55.2	70,347	-0.08%
2020/11/17	151	14.50	33	14.64	14.60	118	70,759	0.17%	大買/鉅額交易
2020/11/16	75.2	14.09	104	14.01	13.95	-28.8	71,329	-0.04%	大賣/
2020/11/13	23	14.18	19	14.22	14.20	4	72,394	0.01%
2020/11/12	101	14.06	80	13.86	14.35	21	73,439	0.03%	大買/
2020/11/11	122.5	14.68	74.9	14.65	14.55	47.7	74,632	0.06%	大買/
2020/11/10	44.3	15.21	24	15.07	15.00	20.3	75,786	0.03%
2020/11/09	100	15.52	48	15.50	15.35	52	76,049	0.07%
2020/11/06	55	15.56	31	15.59	15.30	24	76,588	0.03%
2020/11/05	99	15.68	51.2	15.81	15.95	47.8	77,302	0.06%
2020/11/04	32	14.95	27	14.84	14.90	5	77,017	0.01%
2020/11/03	43	15.04	17	15.13	15.00	26	76,911	0.03%
2020/11/02	64	14.92	72	14.87	14.90	-8	76,464	-0.01%
2020/10/30	154	15.45	373	15.79	15.15	-219	75,804	-0.29%	大買/大賣/鉅額交易
2020/10/29	118.1	15.93	57	15.92	15.85	61.1	74,732	0.08%	大買/
2020/10/28	130	16.40	157.1	16.49	16.30	-27.1	73,799	-0.04%	大買/大賣/
2020/10/27	51	16.18	44	16.21	16.15	7	72,319	0.01%
2020/10/26	84	15.94	39	16.00	15.95	45	71,786	0.06%
2020/10/23	70	15.91	100	15.79	15.95	-30	71,077	-0.04%
2020/10/22	110	15.80	24	15.63	15.55	86	70,517	0.12%	大買/
2020/10/21	230.1	16.32	77	16.41	16.25	153.1	69,331	0.22%	大買/鉅額交易
2020/10/20	313	16.19	205.8	16.51	16.45	107.2	68,175	0.16%	大買/大賣/鉅額交易
2020/10/19	170	15.88	184.6	15.92	16.40	-14.6	66,188	-0.02%	大買/大賣/
2020/10/16	232	15.00	191	14.76	15.05	41	63,540	0.06%	大買/大賣/
2020/10/15	253	15.38	388.2	15.65	15.85	-135.2	61,155	-0.22%	大買/大賣/鉅額交易
2020/10/14	24	14.23	130.6	14.30	14.50	-106.6	56,636	-0.19%	大賣/鉅額交易
2020/10/13	136	12.68	115	12.76	13.20	21	56,064	0.04%	大買/大賣/
2020/10/12	150	12.68	131	12.76	13.10	19	55,067	0.03%	大買/大賣/
2020/10/08	162	12.01	61	11.97	12.00	101	53,557	0.19%	大買/鉅額交易
2020/10/07	41	12.19	30	12.01	11.95	11	54,234	0.02%
2020/10/06	88	12.01	77.8	12.02	12.00	10.2	54,714	0.02%
2020/10/05	44	11.74	21	11.56	11.60	23	56,866	0.04%
2020/09/30	38	11.71	22	11.59	11.55	16	57,299	0.03%
2020/09/29	10	11.42	0	0.00	11.20	10	57,565	0.02%
2020/09/28	8	11.59	23	11.63	11.50	-15	57,670	-0.03%
2020/09/25	50	11.70	20	11.56	11.65	30	57,635	0.05%
2020/09/24	74	12.27	37	12.18	12.25	37	56,922	0.07%
2020/09/23	55	12.05	65.4	11.96	12.40	-10.4	55,894	-0.02%
2020/09/22	13	11.29	16	11.36	11.30	-3	54,508	-0.01%
2020/09/21	19	11.22	2	11.30	11.15	17	54,392	0.03%
2020/09/18	26	11.37	12	11.35	11.35	14	54,222	0.03%
2020/09/17	3	11.25	0	0.00	11.30	3	53,977	0.01%
2020/09/16	4	11.24	11	11.30	11.25	-7	53,746	-0.01%
2020/09/15	11	11.48	27	11.55	11.25	-16	53,477	-0.03%
2020/09/14	22	11.18	28	11.25	11.15	-6	53,372	-0.01%
2020/09/11	13	11.47	15	11.53	11.45	-2	52,856	0.00%
2020/09/10	72	11.90	54	11.89	11.80	18	52,236	0.03%
2020/09/09	52	11.49	80	11.85	11.85	-28	51,490	-0.05%
2020/09/08	159	11.42	76	11.34	11.30	83	50,570	0.16%	大買/
2020/09/07	163	12.07	95	12.30	11.80	68	49,709	0.14%	大買/
2020/09/04	156.8	12.38	106	12.41	12.25	50.8	48,590	0.10%	大買/大賣/
2020/09/03	143.2	12.66	154.8	12.82	12.60	-11.6	46,756	-0.02%	大買/大賣/
2020/09/02	82	11.74	188	12.18	12.15	-106	44,772	-0.24%	大賣/鉅額交易
2020/09/01	57	11.39	12	11.51	11.35	45	42,944	0.10%
2020/08/31	29	11.39	114	11.54	11.55	-85	41,831	-0.20%	大賣/
2020/08/28	77	11.10	20	11.14	11.05	57	40,636	0.14%
2020/08/27	24.4	10.86	10	10.88	10.80	14.4	40,058	0.04%
2020/08/26	16	11.10	13	11.14	11.00	3	39,773	0.01%
2020/08/25	14	11.00	119.9	11.07	11.20	-105.9	38,973	-0.27%	大賣/鉅額交易
2020/08/24	15	10.53	10	10.40	10.45	5	37,894	0.01%
2020/08/21	50	10.89	29	10.89	10.75	21	37,440	0.06%
2020/08/20	160	10.14	125	10.39	10.90	35	36,676	0.10%	大買/大賣/
2020/08/19	123	10.90	42	10.71	10.60	81	35,257	0.23%	大買/
2020/08/18	94	11.40	110	11.04	11.50	-16	33,791	-0.05%	大賣/
2020/08/17	110.6	11.33	119.7	11.54	11.55	-9.1	32,466	-0.03%	大買/大賣/
2020/08/14	16	10.38	229.5	10.67	10.95	-213.5	30,181	-0.71%	大賣/鉅額交易
2020/08/13	88	10.03	95	9.96	9.96	-7	28,324	-0.02%
2020/08/12	55	9.62	248	9.70	10.20	-193	27,604	-0.70%	大賣/鉅額交易
2020/08/11	127	10.06	23.5	9.97	9.51	103.5	26,490	0.39%	大買/鉅額交易
2020/08/10	111	9.80	87.3	9.97	10.10	23.7	24,920	0.09%	大買/
2020/08/07	35.1	9.25	71.5	9.28	9.20	-36.4	23,826	-0.15%
2020/08/06	69	9.12	18	9.11	9.00	51	23,627	0.22%
2020/08/05	10	9.08	30	9.11	9.12	-20	23,550	-0.08%
2020/08/04	18	9.19	8	9.22	9.15	10	23,772	0.04%
2020/08/03	26	9.30	34.7	9.20	9.11	-8.7	24,090	-0.04%
2020/07/31	9.5	8.94	34	9.03	9.04	-24.5	23,979	-0.10%
2020/07/30	95	9.07	15.7	9.14	9.13	79.3	23,683	0.33%
2020/07/29	1	8.34	28	8.69	8.80	-27	23,017	-0.12%
2020/07/28	26	8.08	34	8.15	8.00	-8	22,728	-0.04%
2020/07/27	63	8.52	8	8.49	8.40	55	22,354	0.25%
2020/07/24	22	8.77	9	8.71	8.68	13	22,042	0.06%
2020/07/23	7	8.94	22	8.93	8.90	-15	21,762	-0.07%
2020/07/22	25	9.14	8	9.14	9.07	17	21,607	0.08%
2020/07/21	11	9.14	19	9.26	9.10	-8	21,425	-0.04%
2020/07/20	31	8.77	31	8.62	8.84	0	21,038	0.00%
2020/07/17	301	9.25	56.8	9.08	9.01	244.3	20,618	1.18%	大買/鉅額交易
2020/07/16	21	9.86	103	9.82	9.66	-82	19,632	-0.42%	大賣/
2020/07/15	80	10.07	104	10.49	9.84	-24	18,906	-0.13%	大賣/
2020/07/14	35	9.94	34	9.94	10.05	1	17,830	0.01%
2020/07/13	243	9.49	63	9.37	9.32	180	16,549	1.09%	大買/鉅額交易
2020/07/10	203.8	9.54	234	9.62	9.74	-30.2	15,672	-0.19%	大買/大賣/
2020/07/09	89	8.88	85	8.88	8.88	4	12,720	0.03%
2020/07/08	110	7.83	76	8.00	8.08	34	12,021	0.28%	大買/
2020/07/07	18	7.24	58	7.24	7.35	-40	11,217	-0.36%
2020/07/06	4	7.41	22	7.38	7.39	-18	10,917	-0.16%
2020/07/03	47	7.41	16	7.51	7.38	31	10,686	0.29%
2020/07/02	44	7.36	129.5	7.25	7.54	-85.5	10,187	-0.84%	大賣/
2020/07/01	13	6.83	33	6.78	6.87	-20	9,376	-0.21%
2020/06/30	6	6.53	0	0.00	6.54	6	9,059	0.07%
2020/06/29	15	6.35	5	6.38	6.39	10	8,943	0.11%
2020/06/22	22	6.37	0	0.00	6.31	22	9,117	0.24%
2020/06/19	44	6.37	51	6.61	6.42	-7	9,086	-0.08%
2020/06/18	32	6.16	0	0.00	6.16	32	8,822	0.36%
2020/06/16	0	0.00	2	6.14	6.15	-2	8,958	-0.02%
2020/06/15	7	6.09	0	0.00	6.10	7	9,137	0.08%
2020/06/12	5	6.12	0	0.00	6.17	5	9,149	0.05%
2020/06/11	0	0.00	5	6.50	6.35	-5	9,143	-0.05%
2020/06/09	1	6.25	5.6	6.26	6.27	-4.6	9,231	-0.05%
2020/06/08	0	0.00	4	6.31	6.28	-4	9,352	-0.04%
2020/06/05	0	0.00	9.4	6.23	6.25	-9.4	9,324	-0.10%
2020/06/03	15	6.35	14	6.33	6.26	1	9,525	0.01%
2020/06/02	12	6.32	11	6.34	6.34	1	9,368	0.01%
2020/06/01	0	0.00	0.4	5.99	6.03	-0.4	9,118	0.00%
2020/05/29	0	0.00	5	6.06	5.99	-5	9,122	-0.05%
2020/05/28	0	0.00	2	6.04	6.01	-2	9,122	-0.02%
2020/05/27	0	0.00	1	6.03	6.05	-1	9,196	-0.01%
2020/05/26	0	0.00	22	6.13	6.06	-22	9,306	-0.24%
2020/05/21	50	6.25	21	6.23	6.17	29	9,289	0.31%
2020/05/20	0	0.00	36	6.00	6.03	-36	9,182	-0.39%
2020/05/19	2	5.98	1	6.03	6.00	1	9,210	0.01%
2020/05/18	0	0.00	5	6.00	5.93	-5	9,164	-0.05%
2020/05/15	23	5.95	2	6.06	5.95	21	9,153	0.23%
2020/05/14	13	6.09	0	0.00	6.04	13	9,119	0.14%
2020/05/13	32	6.08	147	6.32	6.26	-115	8,923	-1.29%	大賣/鉅額交易
2020/05/12	9	5.82	10	5.93	5.92	-1	8,665	-0.01%
2020/05/11	43.5	6.06	9	6.08	5.92	34.5	8,542	0.40%
2020/05/08	127	5.96	34.2	6.11	6.13	92.8	8,164	1.14%	大買/
2020/05/07	4	5.54	66	5.44	5.58	-62	7,742	-0.80%
2020/05/05	35	5.12	0	0.00	5.15	35	7,524	0.47%
2020/05/04	14	5.12	0	0.00	5.10	14	7,527	0.19%
2020/04/30	40	5.24	5	5.26	5.28	35	7,474	0.47%
2020/04/29	5	5.11	7	5.12	5.11	-2	7,484	-0.03%
2020/04/28	1	5.10	5	5.18	5.09	-4	7,512	-0.05%
2020/04/27	4	5.08	28	5.08	5.08	-24	7,725	-0.31%
2020/04/24	33	4.90	27	4.89	4.91	6	7,749	0.08%
2020/04/23	5	4.92	0	0.00	4.94	5	7,797	0.06%
2020/04/22	15	4.89	0	0.00	4.95	15	7,875	0.19%
2020/04/16	7	5.22	0	0.00	5.27	7	8,258	0.08%
2020/04/15	0	0.00	1	5.24	5.31	-1	8,294	-0.01%
2020/04/14	11	5.15	0	0.00	5.14	11	8,343	0.13%
2020/04/08	0	0.00	10	5.12	5.18	-10	8,713	-0.11%
2020/03/31	11	4.85	2.4	4.85	4.73	8.6	9,385	0.09%
2020/03/30	2	4.81	0	0.00	4.85	2	9,393	0.02%
2020/03/27	39	5.09	3	5.13	5.04	36	9,365	0.38%
2020/03/25	1	4.77	0	0.00	4.77	1	9,561	0.01%
2020/03/24	0	0.00	18	4.42	4.48	-18	9,739	-0.18%
2020/03/23	12	4.22	0	0.00	4.26	12	9,760	0.12%
2020/03/19	0	0.00	51	4.34	4.33	-51	9,667	-0.53%
2020/03/18	20	4.87	0	0.00	4.80	20	9,493	0.21%
2020/03/13	7	5.26	0	0.00	5.34	7	9,188	0.08%
2020/03/12	10	5.98	0.2	5.82	5.82	9.8	8,893	0.11%
2020/03/10	3	6.13	0	0.00	6.33	3	8,693	0.03%
2020/03/09	17	6.49	0	0.00	6.46	17	8,566	0.20%
2020/03/06	14	6.83	0	0.00	6.83	14	8,446	0.17%
2020/03/04	0	0.00	1	6.87	6.87	-1	8,536	-0.01%
2020/03/03	1	6.91	0	0.00	6.91	1	8,797	0.01%
2020/03/02	4	6.86	0.1	6.81	6.81	3.9	8,785	0.04%
2020/02/27	12	7.04	0	0.00	6.99	12	8,683	0.14%
2020/02/26	5	7.12	0	0.00	7.11	5	8,540	0.06%
2020/02/25	0	0.00	5	7.12	7.15	-5	8,513	-0.06%
2020/02/24	10	7.17	0	0.00	7.20	10	8,484	0.12%
2020/02/21	1	7.33	0	0.00	7.31	1	8,435	0.01%
2020/02/17	5	7.39	3	7.38	7.40	2	8,282	0.02%
2020/02/14	0	0.00	3	7.42	7.32	-3	8,191	-0.04%
2020/02/13	6	7.39	5	7.43	7.35	1	8,167	0.01%
2020/02/12	17	7.31	0.8	7.29	7.29	16.2	8,160	0.20%
2020/02/11	0	0.00	29	7.30	7.32	-29	8,162	-0.36%
2020/02/10	4	7.26	11	7.40	7.38	-7	8,157	-0.09%
2020/02/07	1	7.15	0	0.00	7.14	1	8,001	0.01%
2020/02/05	0	0.00	20.1	7.20	7.23	-20.1	7,956	-0.25%
2020/02/04	20	7.16	13	7.15	7.18	7	7,931	0.09%
2020/02/03	35	6.88	21	7.06	7.07	14	7,923	0.18%
2020/01/31	1	7.29	0	0.00	7.32	1	7,803	0.01%
2020/01/30	43	7.26	38	7.33	7.16	5	7,748	0.06%
2020/01/20	11	7.82	24	7.83	7.83	-13	7,508	-0.17%
2020/01/17	6	7.84	6	7.84	7.84	0	7,389	0.00%
2020/01/16	1	7.88	15	7.90	7.89	-14	7,305	-0.19%
2020/01/15	6	7.83	29.5	7.85	7.84	-23.5	7,183	-0.33%
2020/01/14	1	7.83	45.7	7.81	7.80	-44.7	7,099	-0.63%
2020/01/13	101	7.84	62	7.86	7.84	39	6,991	0.56%	大買/
2020/01/10	32	7.50	0	0.00	7.54	32	6,679	0.48%
2020/01/09	29	7.50	5	7.57	7.47	24	6,643	0.36%
2020/01/08	2	7.54	51	7.51	7.42	-49	6,775	-0.72%
2020/01/07	11	7.41	3.5	7.43	7.39	7.5	6,649	0.11%
2020/01/06	28	7.47	0	0.00	7.44	28	6,583	0.43%
2020/01/03	62	7.54	3	7.54	7.50	59	6,507	0.91%
2020/01/02	1.4	7.69	2.4	7.71	7.70	-0.9	6,377	-0.01%
2019/12/31	37	7.53	7	7.62	7.66	30	6,164	0.49%
2019/12/30	55.5	7.72	15	7.91	7.93	40.5	5,704	0.71%
2019/12/25	0	0.00	2	7.42	7.42	-2	5,228	-0.04%
2019/12/24	0	0.00	0.1	7.35	7.35	-0.1	5,249	0.00%
2019/12/23	5	7.39	17	7.39	7.36	-12	5,235	-0.23%
2019/12/20	2	7.68	30	7.69	7.53	-28	5,169	-0.54%
2019/12/19	12.3	7.46	7	7.49	7.45	5.3	4,809	0.11%
2019/12/18	0	0.00	6	7.19	7.18	-6	4,680	-0.13%
2019/12/17	5.6	7.13	3	7.15	7.14	2.6	4,623	0.06%
2019/12/16	0	0.00	5	7.15	7.15	-5	4,636	-0.11%
2019/12/13	0	0.00	40	7.04	7.07	-40	4,624	-0.86%
2019/12/12	20	7.19	0	0.00	7.16	20	4,637	0.43%
2019/12/10	0	0.00	1.1	7.17	7.18	-1.1	4,810	-0.02%
2019/12/05	0	0.00	14	7.20	7.13	-14	4,853	-0.29%
2019/12/04	30	7.16	2	7.18	7.17	28	4,935	0.57%
2019/12/03	15	7.17	1	7.19	7.19	14	4,972	0.28%
2019/12/02	1	7.00	25	7.11	7.01	-24	4,946	-0.49%
2019/11/28	16	7.26	6	7.17	7.20	10	4,844	0.21%
2019/11/27	5.1	7.62	0	0.00	7.67	5.1	4,583	0.11%
2019/11/25	0	0.00	18	7.68	7.70	-18	4,551	-0.40%
2019/11/22	22	7.76	0	0.00	7.70	22	4,548	0.48%
2019/11/21	3	7.67	10	7.67	7.72	-7	4,575	-0.15%
2019/11/20	3	7.68	0	0.00	7.66	3	4,552	0.07%
2019/11/15	0	0.00	5	7.84	7.81	-5	4,793	-0.10%
2019/11/14	5	7.67	0	0.00	7.66	5	4,772	0.10%
2019/11/13	0	0.00	14	7.79	7.80	-14	4,783	-0.29%
2019/11/11	1	7.84	9	7.86	7.85	-8	4,969	-0.16%
2019/11/07	1	8.12	9	8.05	8.04	-8	5,060	-0.16%
2019/11/05	6	8.18	0	0.00	8.16	6	5,195	0.12%
2019/11/04	1	8.17	10	8.17	8.16	-9	5,290	-0.17%
2019/11/01	1	8.18	2	8.25	8.17	-1	5,341	-0.02%
2019/10/31	2	8.30	0	0.00	8.25	2	5,421	0.04%
2019/10/30	0	0.00	7	8.22	8.22	-7	5,448	-0.13%
2019/10/29	9	8.26	10	8.24	8.20	-1	5,487	-0.02%
2019/10/28	3	8.28	2	8.35	8.24	1	5,622	0.02%
2019/10/25	3	8.33	1	8.35	8.32	2	5,842	0.03%
2019/10/24	0	0.00	6	8.35	8.38	-6	5,896	-0.10%
2019/10/22	5	8.44	0	0.00	8.44	5	5,913	0.08%
2019/10/21	4	8.39	0	0.00	8.39	4	5,909	0.07%
2019/10/18	0	0.00	3	8.34	8.33	-3	5,943	-0.05%
2019/10/17	3	8.39	0	0.00	8.40	3	5,936	0.05%
2019/10/16	30	8.50	5	8.52	8.48	25	5,922	0.42%
2019/10/15	0	0.00	9	8.19	8.14	-9	5,730	-0.16%
2019/10/14	4	8.21	0	0.00	8.21	4	5,814	0.07%
2019/10/09	0	0.00	15	8.24	8.23	-15	5,954	-0.25%
2019/10/08	3	8.30	1	8.35	8.30	2	6,173	0.03%
2019/10/07	9	8.24	4	8.35	8.22	5	6,223	0.08%
2019/10/03	3	8.21	0	0.00	8.24	3	6,313	0.05%
2019/10/02	6	8.21	4	8.23	8.20	2	6,475	0.03%
2019/09/27	1	8.34	0	0.00	8.18	1	6,516	0.02%
2019/09/26	0	0.00	17.4	8.34	8.35	-17.4	6,495	-0.27%
2019/09/25	5	8.43	0.2	8.40	8.41	4.8	6,496	0.07%
2019/09/24	5	8.54	0	0.00	8.53	5	6,459	0.08%
2019/09/23	1	8.63	3	8.64	8.61	-2	6,441	-0.03%
2019/09/20	4	8.35	0	0.00	8.34	4	6,316	0.06%
2019/09/19	3	8.35	0	0.00	8.31	3	6,305	0.05%
2019/09/18	12	8.57	0	0.00	8.51	12	6,270	0.19%
2019/09/12	10.8	8.53	2	8.57	8.53	8.8	6,213	0.14%
2019/09/11	2	8.29	6	8.28	8.30	-4	6,133	-0.07%
2019/09/10	0	0.00	10	8.25	8.24	-10	6,217	-0.16%
2019/09/06	0	0.00	2	8.35	8.35	-2	6,269	-0.03%
2019/09/05	0	0.00	17.2	8.17	8.16	-17.2	6,260	-0.27%
2019/09/03	1	8.16	0	0.00	8.08	1	6,433	0.02%
2019/08/27	0	0.00	10	7.93	7.90	-10	6,542	-0.15%
2019/08/23	30	8.09	4	8.10	8.06	26	6,593	0.39%
2019/08/22	5	8.11	0	0.00	8.05	5	6,625	0.08%
2019/08/21	5	8.17	0	0.00	8.18	5	6,694	0.07%
2019/08/20	4	8.25	10	8.31	8.25	-6	6,769	-0.09%
2019/08/19	0	0.00	11	7.95	7.93	-11	6,699	-0.16%
2019/08/16	0	0.00	20	7.79	7.80	-20	6,953	-0.29%
2019/08/15	10	7.61	17	7.60	7.60	-7	6,947	-0.10%
2019/08/14	5	8.01	0	0.00	7.85	5	6,953	0.07%
2019/08/13	0.1	8.06	0	0.00	8.06	0.1	6,946	0.00%
2019/08/08	10	8.04	0	0.00	8.03	10	7,605	0.13%
2019/08/07	25	8.00	0	0.00	8.02	25	8,044	0.31%
2019/08/06	3	8.18	0	0.00	8.26	3	8,011	0.04%
2019/08/02	0	0.00	2	8.86	8.69	-2	8,050	-0.02%
2019/07/31	10	8.99	0	0.00	9.02	10	8,235	0.12%
2019/07/30	5	9.11	1	9.10	9.04	4	8,452	0.05%
2019/07/29	32	9.24	34	9.21	9.31	-2	8,448	-0.02%
2019/07/26	0	0.00	5	8.81	8.86	-5	8,306	-0.06%
2019/07/22	10	8.70	0	0.00	8.61	10	8,522	0.12%
2019/07/19	1	8.78	4.1	8.79	8.76	-3.1	8,511	-0.04%
2019/07/18	3	8.82	0	0.00	8.81	3	8,555	0.04%
2019/07/16	0	0.00	175	9.01	9.01	-175	8,642	-2.02%	大賣/鉅額交易
2019/07/15	134	8.58	18	8.77	8.75	116	8,667	1.34%	大買/鉅額交易
2019/07/12	79.1	8.87	8	8.89	8.82	71.1	8,773	0.81%
2019/07/11	21	9.09	4	9.09	9.08	17	8,678	0.20%
2019/07/10	96.1	9.25	0	0.00	9.21	96.1	8,825	1.09%
2019/07/09	20	9.05	22	9.24	9.14	-2	9,076	-0.02%
2019/07/08	10	9.31	0	0.00	9.28	10	9,176	0.11%
2019/07/05	4	9.71	0	0.00	9.70	4	9,446	0.04%
2019/07/04	3	9.75	0	0.00	9.76	3	9,734	0.03%
2019/07/03	19	9.72	2	9.71	9.75	17	10,024	0.17%
2019/07/01	10	9.80	0	0.00	9.80	10	10,322	0.10%
2019/06/28	3	9.77	0	0.00	9.77	3	10,465	0.03%
2019/06/27	0	0.00	20	9.77	9.96	-20	10,685	-0.19%
2019/06/26	0	0.00	1	9.67	9.70	-1	10,864	-0.01%
2019/06/25	0	0.00	1	9.80	9.71	-1	10,997	-0.01%
2019/06/24	20	9.80	0	0.00	9.78	20	11,105	0.18%
2019/06/21	49	9.83	31	9.87	9.92	18	11,212	0.16%
2019/06/20	2	9.91	0	0.00	9.91	2	11,244	0.02%
2019/06/19	20	9.89	0	0.00	9.88	20	11,350	0.18%
2019/06/18	10	9.84	2	9.92	9.80	8	11,482	0.07%
2019/06/17	30	10.05	11	10.05	10.00	19	11,486	0.17%
2019/06/14	20	10.11	0	0.00	10.10	20	11,665	0.17%
2019/06/13	15	10.05	1	10.05	10.45	14	11,886	0.12%
2019/06/12	3.1	10.26	23	10.20	10.25	-19.9	12,243	-0.16%
2019/06/11	6	9.88	22	10.10	10.15	-16	12,382	-0.13%
2019/06/10	27	9.70	0	0.00	9.72	27	12,456	0.22%
2019/06/06	17	9.71	1	9.72	9.67	16	12,860	0.12%
2019/06/04	1	9.31	0	0.00	9.29	1	12,984	0.01%
2019/06/03	0	0.00	5	9.40	9.39	-5	13,191	-0.04%
2019/05/31	0	0.00	25	9.53	9.54	-25	13,363	-0.19%
2019/05/30	0	0.00	37	9.39	9.55	-37	13,473	-0.27%
2019/05/29	15	9.13	0	0.00	9.20	15	13,490	0.11%
2019/05/28	15	9.38	51	9.35	9.16	-36	13,590	-0.26%
2019/05/27	87	9.30	40	9.20	9.20	47	13,680	0.34%
2019/05/24	60	9.54	20	9.60	9.41	40	13,745	0.29%
2019/05/23	51	9.59	2	9.64	9.57	49	13,712	0.36%
2019/05/22	0	0.00	60	10.21	10.10	-60	13,494	-0.44%
2019/05/21	1	10.15	2	10.18	10.25	-1	13,544	-0.01%
2019/05/20	1	10.15	26	10.19	10.15	-25	13,546	-0.18%
2019/05/17	46	10.61	0	0.00	10.40	46	13,430	0.34%
2019/05/16	47	11.05	0	0.00	11.00	47	13,088	0.36%
2019/05/15	22	11.14	44	11.43	11.50	-22	12,823	-0.17%
2019/05/14	8	10.31	10	10.70	10.75	-2	12,407	-0.02%
2019/05/13	13	10.55	10	10.80	10.65	3	12,379	0.02%
2019/05/10	23	10.61	2	10.53	10.60	21	12,340	0.17%
2019/05/09	23	10.75	14	10.86	10.75	9	12,232	0.07%
2019/05/08	3	10.90	6	10.94	10.90	-3	12,086	-0.02%
2019/05/07	0	0.00	2	10.95	10.95	-2	11,952	-0.02%
2019/05/06	1	10.05	2	10.05	10.05	-1	11,708	-0.01%
2019/05/03	4	10.35	0	0.00	10.40	4	11,589	0.03%
2019/04/30	26	10.53	2	10.45	10.50	24	11,547	0.21%
2019/04/29	2	10.65	0	0.00	10.65	2	11,452	0.02%
2019/04/26	2	10.85	15	10.85	10.90	-13	11,404	-0.11%
2019/04/25	3	10.90	56	10.93	10.95	-53	11,527	-0.46%
2019/04/24	0.2	10.85	1	10.95	10.90	-0.8	11,821	-0.01%
2019/04/23	6	10.75	13	10.90	11.00	-7	11,786	-0.06%
2019/04/22	12	10.93	0	0.00	10.90	12	11,859	0.10%
2019/04/19	25	10.84	10	10.90	10.90	15	11,813	0.13%
2019/04/18	4	10.70	2	11.10	10.65	2	11,714	0.02%
2019/04/17	19	10.96	5	10.91	10.90	14	11,528	0.12%
2019/04/16	45	10.98	10	11.25	10.95	35	11,434	0.31%
2019/04/15	7.5	11.05	11	11.18	11.20	-3.5	11,228	-0.03%
2019/04/12	2.5	10.78	0	0.00	10.75	2.5	10,991	0.02%
2019/04/11	22	11.00	12.4	11.04	10.95	9.6	10,838	0.09%
2019/04/10	6	10.50	1	10.65	10.65	5	10,462	0.05%
2019/04/09	0	0.00	42	10.35	10.30	-42	10,242	-0.41%
2019/04/08	21.5	10.07	6.4	10.12	10.15	15.1	10,017	0.15%
2019/04/03	0.2	9.81	1	9.90	9.86	-0.8	9,704	-0.01%
2019/04/02	0	0.00	8	9.80	9.82	-8	9,654	-0.08%
2019/04/01	37	9.88	27	10.18	9.78	10	9,512	0.11%
2019/03/29	2	9.51	30	9.65	10.00	-28	9,258	-0.30%
2019/03/28	9	9.53	8	9.43	9.56	1	9,124	0.01%
2019/03/27	1	9.40	0	0.00	9.39	1	9,078	0.01%
2019/03/26	3	9.25	8	9.16	9.26	-5	8,975	-0.06%
2019/03/25	15	8.80	4	8.93	8.92	11	8,900	0.12%
2019/03/22	2	9.06	4	9.10	9.07	-2	8,826	-0.02%
2019/03/21	4.1	9.05	28	9.06	9.04	-23.9	8,770	-0.27%
2019/03/20	29	9.23	0	0.00	9.24	29	8,636	0.34%
2019/03/19	2	9.29	3	9.31	9.29	-1	8,566	-0.01%
2019/03/18	54.5	9.48	42	9.87	9.52	12.5	8,363	0.15%
2019/03/15	1	9.98	76	9.94	9.81	-75	8,083	-0.93%
2019/03/14	56	9.53	0.4	9.56	9.64	55.6	7,652	0.73%
2019/03/13	8	9.68	40	9.67	9.68	-32	7,487	-0.43%
2019/03/12	2	9.45	20	9.38	9.53	-18	7,287	-0.25%
2019/03/11	0	0.00	16	9.13	9.18	-16	6,932	-0.23%
2019/03/08	0.1	8.93	0	0.00	8.93	0.1	6,866	0.00%
2019/03/07	24	9.05	4	9.07	9.00	20	6,811	0.29%
2019/03/06	1	9.03	42	9.01	8.94	-41	6,729	-0.61%
2019/03/05	12	8.91	13	8.89	8.92	-1	6,744	-0.01%
2019/03/04	5	8.83	8	8.78	8.76	-3	6,684	-0.05%
2019/02/26	11	8.67	4	8.66	8.70	7	7,077	0.10%
2019/02/25	0	0.00	1	8.48	8.48	-1	6,944	-0.01%
2019/02/20	5	8.38	1	8.41	8.33	4	7,083	0.06%
2019/02/19	5	8.32	1	8.27	8.27	4	7,309	0.05%
2019/02/18	0.2	8.04	0	0.00	8.05	0.2	7,354	0.00%
2019/02/13	1.2	8.00	20	8.01	7.99	-18.8	7,528	-0.25%
2019/02/11	1	8.13	4.2	8.13	8.13	-3.2	7,594	-0.04%
2019/01/30	30	8.24	0	0.00	8.22	30	7,718	0.39%
2019/01/29	1.1	8.20	0	0.00	8.24	1.1	8,052	0.01%
2019/01/25	0.1	8.10	0	0.00	8.33	0.1	8,517	0.00%
2019/01/24	0	0.00	6	8.43	8.34	-6	8,590	-0.07%
2019/01/22	4	8.25	0	0.00	8.30	4	8,746	0.05%
2019/01/21	1	8.47	1	8.40	8.40	0	8,969	0.00%
2019/01/18	0	0.00	2	8.67	8.57	-2	9,118	-0.02%
2019/01/17	2	8.69	13	8.68	8.62	-11	9,378	-0.12%
2019/01/16	8	8.82	0	0.00	8.82	8	9,302	0.09%
2019/01/15	10	8.26	1	8.22	8.22	9	9,044	0.10%
2019/01/14	10	8.37	6	8.33	8.30	4	9,139	0.04%
2019/01/11	14	8.11	0	0.00	8.05	14	9,109	0.15%
2019/01/09	3	8.15	0	0.00	8.10	3	9,225	0.03%
2019/01/04	0	0.00	1	7.75	7.81	-1	9,446	-0.01%
2019/01/03	6	7.89	1	7.88	7.88	5	9,772	0.05%
2018/12/27	0	0.00	16	7.62	7.71	-16	9,960	-0.16%
2018/12/26	3	7.22	0	0.00	7.21	3	9,969	0.03%
2018/12/25	56	7.24	0	0.00	7.25	56	10,110	0.55%
2018/12/20	2	7.29	0	0.00	7.28	2	10,779	0.02%
2018/12/18	2	7.79	0	0.00	7.78	2	10,884	0.02%
2018/12/17	2	8.20	2	8.14	8.10	0	10,954	0.00%
2018/12/14	4	8.36	0	0.00	8.30	4	11,480	0.03%
2018/12/11	0	0.00	2	8.39	8.34	-2	12,124	-0.02%
2018/12/07	0	0.00	2	8.45	8.47	-2	12,233	-0.02%
2018/12/06	1	8.34	0	0.00	8.23	1	12,262	0.01%
2018/12/03	0	0.00	2	8.85	8.82	-2	12,485	-0.02%
2018/11/30	1	8.79	0	0.00	8.79	1	12,504	0.01%
2018/11/29	0.9	8.78	35	8.82	8.79	-34.2	12,528	-0.27%
2018/11/28	2	8.77	2	9.01	8.91	0	12,586	0.00%
2018/11/27	0.6	8.65	0	0.00	8.65	0.6	12,825	0.00%
2018/11/23	2	8.63	53	8.72	8.66	-51	13,236	-0.39%
2018/11/22	11	8.02	27	8.10	8.03	-16	12,857	-0.12%
2018/11/21	21	8.05	4	8.12	8.07	17	12,797	0.13%
2018/11/20	0	0.00	11	7.75	7.75	-11	12,594	-0.09%
2018/11/19	3	7.70	3	7.50	7.72	0	12,580	0.00%
2018/11/16	13	7.44	0	0.00	7.42	13	12,602	0.10%
2018/11/15	30	8.00	30	7.85	7.87	0	12,376	0.00%
2018/11/14	13	8.16	14	8.09	8.05	-1	12,509	-0.01%
2018/11/13	6	7.83	16	7.77	7.90	-10	12,324	-0.08%
2018/11/12	3	7.94	3	7.98	7.89	0	12,282	0.00%
2018/11/09	40	7.82	10	7.93	7.86	30	12,280	0.24%
2018/11/08	3	8.07	4	8.12	8.02	-1	12,268	-0.01%
2018/11/07	10	8.04	0	0.00	8.04	10	12,213	0.08%
2018/11/06	22	8.15	19	8.22	7.82	3	12,136	0.02%
2018/11/05	29	7.77	10	7.52	7.88	19	11,863	0.16%
2018/11/02	8	7.27	10	7.35	7.30	-2	11,631	-0.02%
2018/11/01	0	0.00	12	7.02	7.07	-12	11,396	-0.11%
2018/10/31	2	6.96	0	0.00	6.87	2	11,320	0.02%
2018/10/30	10	6.68	0	0.00	6.72	10	11,268	0.09%
2018/10/29	23	6.59	23	6.74	6.73	0	11,211	0.00%
2018/10/26	16	6.78	9	6.72	6.70	7	11,005	0.06%
2018/10/25	44	7.18	30	7.01	6.93	14	10,861	0.13%
2018/10/24	5	7.73	15	7.78	7.67	-10	10,748	-0.09%
2018/10/23	36	7.86	12	7.95	7.80	24	10,742	0.22%
2018/10/22	6	7.98	19	7.95	7.93	-13	10,760	-0.12%
2018/10/19	3	7.86	0	0.00	7.88	3	10,949	0.03%
2018/10/17	10	8.24	10	8.29	8.10	0	10,949	0.00%
2018/10/16	18	8.21	3	8.14	8.12	15	10,923	0.14%
2018/10/15	3	8.09	4.4	8.09	8.08	-1.4	10,876	-0.01%
2018/10/12	3	7.89	3.4	7.99	8.09	-0.4	10,873	0.00%
2018/10/11	14	8.13	12.5	8.11	8.07	1.5	10,834	0.01%
2018/10/08	4	9.21	2	9.29	9.17	2	10,615	0.02%
2018/10/05	16.5	9.36	14	9.09	9.20	2.5	10,621	0.02%
2018/10/04	4	9.63	6	9.67	9.55	-2	10,495	-0.02%
2018/10/03	6	9.62	5	9.55	9.47	1	10,606	0.01%
2018/10/02	5	9.80	3	9.72	9.72	2	10,614	0.02%
2018/10/01	2.2	10.17	2	10.25	10.10	0.2	10,406	0.00%
2018/09/27	30	10.30	12	10.37	10.25	18	10,809	0.17%
2018/09/26	13	10.57	20	10.46	10.45	-7	10,793	-0.06%
2018/09/25	17	10.56	0	0.00	10.50	17	10,799	0.16%
2018/09/21	93	10.42	4	10.45	10.50	89	10,771	0.83%
2018/09/20	64	10.66	86	10.51	10.35	-22	10,955	-0.20%
2018/09/19	54	9.79	43	10.43	10.55	11	10,733	0.10%
2018/09/18	10	9.49	33.3	9.64	9.62	-23.3	10,399	-0.22%
2018/09/17	15	9.49	2	9.29	9.27	13	10,451	0.12%
2018/09/14	0	0.00	2	9.48	9.41	-2	10,416	-0.02%
2018/09/13	5	9.43	0	0.00	9.38	5	10,385	0.05%
2018/09/12	42	9.18	2	9.22	9.15	40	10,454	0.38%
2018/09/11	3	9.24	1	9.18	9.36	2	10,494	0.02%
2018/09/10	23	9.31	17	9.26	9.15	6	10,543	0.06%
2018/09/07	26	9.89	21	10.06	9.80	5	10,498	0.05%
2018/09/06	20	9.88	20	9.98	9.86	0	10,348	0.00%
2018/09/05	13	9.90	9	9.97	9.85	4	10,381	0.04%
2018/09/04	11	10.00	9	10.09	9.91	2	10,439	0.02%
2018/09/03	21	10.18	14	10.11	9.88	7	10,304	0.07%
2018/08/31	5	9.44	7	9.80	9.85	-2	9,893	-0.02%
2018/08/30	3	9.20	2	9.30	9.30	1	9,459	0.01%
2018/08/28	10	9.00	10	8.98	8.91	0	9,410	0.00%
2018/08/27	2	9.00	0	0.00	8.95	2	9,500	0.02%
2018/08/24	4	9.00	0	0.00	8.89	4	9,501	0.04%
2018/08/23	9	8.82	9	8.86	9.03	0	9,472	0.00%
2018/08/22	5	8.66	12	8.71	8.73	-7	9,335	-0.07%
2018/08/21	2	8.77	5	8.44	8.59	-3	9,237	-0.03%
2018/08/17	2	9.29	1	9.34	9.21	1	8,935	0.01%
2018/08/16	24	9.24	20	9.29	9.25	4	8,971	0.04%
2018/08/15	6	9.41	15	9.42	9.47	-9	8,892	-0.10%
2018/08/14	22	9.42	23	9.47	9.40	-1	8,779	-0.01%
2018/08/13	14	9.76	7	9.63	9.41	7	8,740	0.08%
2018/08/10	30	9.94	40	10.00	9.90	-10	8,652	-0.12%
2018/08/09	12	10.00	2	9.90	9.90	10	8,576	0.12%
2018/08/08	42	9.99	0	0.00	9.99	42	8,637	0.49%
2018/08/07	15	10.03	5	10.05	9.99	10	8,627	0.12%
2018/08/06	20	10.09	30	10.13	10.10	-10	8,640	-0.12%
2018/08/03	14	9.93	3	9.92	9.90	11	8,591	0.13%
2018/08/02	10	10.08	10	9.91	9.89	0	8,561	0.00%
2018/08/01	10	10.05	28	10.07	10.15	-18	8,514	-0.21%
2018/07/31	37	10.10	33	10.05	10.05	4	8,460	0.05%
2018/07/30	8	9.89	39	9.99	9.84	-31	8,265	-0.38%
2018/07/27	25	9.92	15	9.93	9.94	10	8,189	0.12%
2018/07/26	81	10.01	165	9.98	9.93	-84	8,188	-1.03%	大賣/
2018/07/25	18	9.59	3	9.43	9.43	15	7,901	0.19%
2018/07/23	0	0.00	13	9.47	9.27	-13	7,740	-0.17%
2018/07/20	3	9.62	3	9.67	9.45	0	7,682	0.00%
2018/07/19	8	9.81	8	9.85	9.62	0	7,608	0.00%
2018/07/18	1	9.78	0	0.00	9.84	1	7,594	0.01%
2018/07/17	3	9.81	0	0.00	9.75	3	7,524	0.04%
2018/07/16	15	9.97	20	9.99	9.91	-5	7,490	-0.07%
2018/07/13	2	9.87	0	0.00	9.78	2	7,545	0.03%
2018/07/12	6	9.88	12	9.89	9.83	-6	7,462	-0.08%
2018/07/11	22	9.88	23	9.94	9.77	-1	7,377	-0.01%
2018/07/10	14	9.81	20	9.84	9.80	-6	7,161	-0.08%
2018/07/06	15	9.98	0	0.00	10.05	15	6,953	0.22%
2018/07/05	195	10.01	187	10.07	10.10	8	6,635	0.12%	大買/大賣/
2018/07/04	4	9.30	4	9.22	9.22	0	6,214	0.00%
2018/07/03	18	9.58	2	9.25	9.25	16	6,154	0.26%
2018/07/02	4	9.67	4	9.63	9.51	0	6,049	0.00%
2018/06/29	24	10.14	24	10.19	10.10	0	5,919	0.00%
2018/06/28	109	9.87	21	9.74	10.05	88	5,578	1.58%	大買/
2018/06/27	8	9.57	7	9.35	9.17	1	5,241	0.02%
2018/06/26	9	9.65	19	9.71	9.63	-10	5,075	-0.20%
2018/06/25	0	0.00	1	10.40	10.20	-1	4,872	-0.02%
2018/06/22	1	10.30	0	0.00	10.30	1	4,825	0.02%
2018/06/21	6	10.63	3	10.30	10.30	3	4,773	0.06%
2018/06/20	1	10.30	0	0.00	10.35	1	4,649	0.02%
2018/06/19	11	10.58	7	10.40	10.45	4	4,689	0.09%
2018/06/15	0	0.00	25	11.02	10.90	-25	4,558	-0.55%
2018/06/14	0	0.00	6	11.30	11.05	-6	4,454	-0.13%
2018/06/13	21	11.14	5	11.25	11.20	16	4,423	0.36%
2018/06/12	1	11.15	1	11.10	11.05	0	4,287	0.00%
2018/06/11	0	0.00	1	11.00	11.00	-1	4,138	-0.02%
2018/06/08	1	11.15	0	0.00	11.10	1	4,107	0.02%
2018/06/07	0	0.00	2	11.20	11.25	-2	4,124	-0.05%
2018/06/06	0	0.00	1	11.20	11.35	-1	4,059	-0.02%
2018/06/05	11	11.16	5	11.20	11.15	6	3,980	0.15%
2018/06/04	2	11.78	0	0.00	11.60	2	3,868	0.05%
2018/05/30	1	11.40	1	11.45	11.40	0	3,648	0.00%
2018/05/29	1	11.60	0	0.00	11.60	1	3,614	0.03%
2018/05/25	1	11.65	1	11.65	11.65	0	3,564	0.00%
2018/05/23	0	0.00	1	11.60	11.50	-1	3,513	-0.03%
2018/05/22	1	11.70	6	11.68	11.60	-5	3,665	-0.14%
2018/05/18	3	11.50	5	11.55	11.55	-2	3,762	-0.05%
2018/05/17	2	11.60	0	0.00	11.60	2	3,786	0.05%
2018/05/16	13	11.67	5	11.65	11.60	8	3,781	0.21%
2018/05/15	1	11.90	0	0.00	11.90	1	3,707	0.03%
2018/05/14	10	12.10	0	0.00	12.15	10	3,778	0.26%
2018/05/10	2	12.15	0	0.00	12.10	2	3,695	0.05%
2018/05/09	0	0.00	30	12.15	12.10	-30	3,658	-0.82%
2018/05/08	1	12.35	0	0.00	12.30	1	3,613	0.03%
2018/05/04	10	12.50	0	0.00	12.35	10	3,612	0.28%
2018/05/02	20	12.48	0	0.00	12.35	20	3,518	0.57%
2018/04/26	2	12.00	0	0.00	12.00	2	3,583	0.06%
2018/04/23	1	13.10	1	12.90	12.65	0	3,503	0.00%
2018/04/20	0	0.00	2	13.00	12.95	-2	3,448	-0.06%
2018/04/19	22	13.26	0	0.00	13.10	22	3,508	0.63%
2018/04/18	0	0.00	70	12.89	12.75	-70	3,305	-2.12%
2018/04/17	0	0.00	16	12.83	12.75	-16	3,292	-0.49%
2018/04/16	2	12.95	0	0.00	12.90	2	3,300	0.06%
2018/04/13	30	13.10	0	0.00	13.00	30	3,314	0.91%
2018/04/12	44	13.16	2	13.20	13.15	42	3,364	1.25%
2018/04/10	0	0.00	1	12.65	12.55	-1	3,307	-0.03%
2018/04/02	4	12.73	0	0.00	12.75	4	3,330	0.12%
2018/03/30	1	12.90	0	0.00	12.80	1	3,328	0.03%
2018/03/29	0	0.00	2	12.85	12.95	-2	3,345	-0.06%
2018/03/23	1	13.15	1	13.05	13.00	0	3,758	0.00%
2018/03/22	91	13.84	89	13.70	13.50	2	3,721	0.05%
2018/03/20	0	0.00	3	13.48	13.45	-3	3,552	-0.08%
2018/03/19	18	13.54	17	13.69	13.65	1	3,554	0.03%
2018/03/14	3	13.78	4	13.70	13.70	-1	3,618	-0.03%
2018/03/13	2	13.75	0	0.00	13.55	2	3,619	0.06%
2018/03/12	0	0.00	11	13.36	13.40	-11	3,588	-0.31%
2018/03/07	0	0.00	20	13.15	13.15	-20	3,707	-0.54%
2018/03/05	1	13.45	8	13.43	13.30	-7	3,853	-0.18%
2018/03/02	0	0.00	2	13.50	13.40	-2	3,884	-0.05%
2018/02/27	0	0.00	1	13.70	13.70	-1	3,905	-0.03%
2018/02/26	3	13.73	1	13.80	13.50	2	3,906	0.05%
2018/02/22	4	13.75	1	13.85	13.65	3	3,895	0.08%
2018/02/21	0	0.00	3	13.34	13.60	-3	3,765	-0.08%
2018/02/12	1	12.30	6	12.35	12.40	-5	3,656	-0.14%
2018/02/07	2	12.70	0	0.00	12.70	2	3,774	0.05%
2018/02/06	2	12.30	14.9	12.61	12.55	-12.9	3,803	-0.34%
2018/02/02	0	0.00	6	13.80	13.80	-6	3,774	-0.16%
2018/02/01	2	13.85	0	0.00	13.85	2	3,884	0.05%
2018/01/29	3	13.90	7	13.85	13.85	-4	4,050	-0.10%
2018/01/26	0	0.00	10	14.05	14.05	-10	4,070	-0.25%
2018/01/23	31	14.36	24	14.26	14.20	7	4,245	0.16%
2018/01/19	0	0.00	10	14.15	14.20	-10	4,428	-0.23%
2018/01/18	8	14.25	2	14.20	14.15	6	4,562	0.13%
2018/01/17	0	0.00	3	14.35	14.30	-3	4,787	-0.06%
2018/01/16	5	14.25	5	14.15	14.20	0	4,843	0.00%
2018/01/15	7	14.45	1	14.25	14.25	6	4,994	0.12%
2018/01/09	0	0.00	3	14.15	14.00	-3	7,369	-0.04%
2018/01/08	9	14.21	1	14.35	14.15	8	7,437	0.11%
2018/01/05	5	14.01	4	14.16	14.10	1	7,551	0.01%
2018/01/04	6	14.02	3	13.95	14.05	3	7,690	0.04%
2018/01/03	0	0.00	1	14.10	13.95	-1	7,809	-0.01%