聯合再生 (3576)-宏遠-高雄券商分點個股進出

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
12.20
漲跌
▲0.05
漲幅
+0.41%
成交量
8,208張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/22	27	12.21	17	12.29	12.20	10	8,744	0.11%
2024/05/21	0	0.00	3	12.30	12.15	-3	8,712	-0.03%
2024/05/20	5	12.35	5	12.34	12.25	0	8,680	0.00%
2024/05/17	14	12.43	14	12.10	12.40	0	8,513	0.00%
2024/05/16	6.2	11.68	3	11.70	11.70	3.2	7,818	0.04%
2024/05/15	4.8	11.70	4	11.61	11.60	0.8	7,831	0.01%
2024/05/13	3	11.35	7	11.45	11.35	-4	7,770	-0.05%
2024/05/10	7	11.41	0	0.00	11.40	7	7,752	0.09%
2024/05/08	0	0.00	5	11.45	11.50	-5	7,582	-0.07%
2024/05/06	0	0.00	5	11.70	11.75	-5	7,544	-0.07%
2024/05/03	0	0.00	4	12.10	11.75	-4	7,511	-0.05%
2024/05/02	2	11.95	0	0.00	11.95	2	7,452	0.03%
2024/04/30	2	12.20	3	12.15	12.10	-1	7,437	-0.01%
2024/04/29	0	0.00	3	12.18	12.25	-3	7,445	-0.04%
2024/04/26	2	11.95	0	0.00	12.00	2	7,426	0.03%
2024/04/25	0	0.00	2	12.15	12.05	-2	7,662	-0.03%
2024/04/24	2	12.05	7	12.28	12.05	-5	7,698	-0.06%
2024/04/23	0	12.15	2	12.03	12.15	-2	7,667	-0.03%
2024/04/22	2	12.20	3	12.25	12.20	-1	7,631	-0.01%
2024/04/19	7	12.16	10	12.41	12.00	-3	7,542	-0.04%
2024/04/18	14	12.18	2	12.15	12.25	12	6,833	0.18%
2024/04/17	2	11.95	1	12.15	11.95	1	6,668	0.01%
2024/04/16	0	0.00	2	11.85	11.80	-2	6,582	-0.03%
2024/04/15	2	11.90	0	0.00	11.90	2	6,527	0.03%
2024/04/12	0	0.00	9.7	11.90	11.85	-9.7	6,419	-0.15%
2024/04/11	5	12.30	5	12.63	12.15	0	6,314	0.00%
2024/04/10	7.8	12.21	10.1	11.91	12.50	-2.3	5,971	-0.04%
2024/04/09	0	11.35	0	0.00	11.40	0	5,575	0.00%
2024/04/08	2	11.35	1	11.25	11.40	1	5,524	0.02%
2024/04/02	0	0.00	5	11.56	11.40	-5	5,472	-0.09%
2024/04/01	5	11.50	0	0.00	11.55	5	5,505	0.09%
2024/03/29	6	11.55	6	11.65	11.55	0	5,513	0.00%
2024/03/28	4	11.40	0	0.00	11.40	4	5,385	0.07%
2024/03/26	0	0.00	4	11.55	11.30	-4	5,274	-0.08%
2024/03/25	3.2	11.50	4	11.55	11.55	-0.8	5,276	-0.02%
2024/03/22	4.8	11.44	3	11.50	11.50	1.8	5,269	0.03%
2024/03/21	13	11.36	10	11.55	11.45	3	5,203	0.06%
2024/03/14	3	11.80	0	0.00	11.80	3	4,672	0.06%
2024/03/13	0	0.00	4	12.03	11.80	-4	4,622	-0.09%
2024/03/12	2.1	12.10	3	12.10	12.10	-0.9	4,585	-0.02%
2024/03/11	5.9	12.22	1	12.35	12.30	4.9	4,592	0.11%
2024/03/08	5	11.95	0	0.00	11.90	5	4,587	0.11%
2024/03/04	0	0.00	1	12.30	12.15	-1	4,335	-0.02%
2024/03/01	0.5	12.30	8	12.47	12.35	-7.5	4,316	-0.17%
2024/02/29	8.5	12.37	3	12.30	12.40	5.5	4,294	0.13%
2024/02/27	0	0.00	9	12.34	12.05	-9	4,267	-0.21%
2024/02/26	12	12.37	3	12.45	12.35	9	4,208	0.21%
2024/02/23	0	0.00	5	12.45	12.25	-5	4,164	-0.12%
2024/02/21	8	12.82	0	0.00	12.80	8	4,167	0.19%
2024/02/20	0	0.00	3	13.05	12.75	-3	4,135	-0.07%
2024/02/19	3	13.05	4	13.15	12.95	-1	4,117	-0.02%
2024/02/16	4	13.00	1	12.80	13.05	3	4,153	0.07%
2024/02/15	0	0.00	4	12.40	12.60	-4	4,117	-0.10%
2024/02/05	5	12.85	5	12.80	12.85	0	4,082	0.00%
2024/02/01	5	13.10	3	13.10	13.10	2	4,055	0.05%
2024/01/31	3	12.95	0	0.00	12.95	3	4,117	0.07%
2024/01/30	0	0.00	4	13.10	12.95	-4	4,121	-0.10%
2024/01/29	0	0.00	2	13.20	13.10	-2	4,164	-0.05%
2024/01/26	5.1	13.23	4	13.25	13.15	1.1	4,201	0.03%
2024/01/25	0	0.00	6	13.30	13.20	-6	4,229	-0.14%
2024/01/24	10.9	13.39	10	13.38	13.40	0.9	4,297	0.02%
2024/01/23	10	13.25	4	13.33	13.25	6	4,765	0.13%
2024/01/22	7	13.20	4	13.26	13.20	3	5,090	0.06%
2024/01/18	2	13.40	0	0.00	13.25	2	4,714	0.04%
2024/01/16	0.9	13.90	0	0.00	13.85	0.9	4,581	0.02%
2024/01/15	1.1	14.40	0	0.00	14.40	1.1	4,520	0.02%
2024/01/10	0	0.00	20	13.75	13.75	-20	4,422	-0.45%
2024/01/09	0	0.00	3	13.95	13.85	-3	4,479	-0.07%
2024/01/08	3	14.10	3	14.20	14.10	0	4,527	0.00%
2024/01/04	3	14.25	0	0.00	14.25	3	4,527	0.07%
2024/01/03	0	0.00	12.1	14.50	14.35	-12.1	4,560	-0.26%
2024/01/02	5	14.70	9	14.80	14.65	-4	4,540	-0.09%
2023/12/29	8.6	14.69	16	14.76	14.70	-7.4	4,607	-0.16%
2023/12/28	14.4	14.71	6	14.65	14.75	8.4	4,615	0.18%
2023/12/27	7.4	14.63	5	14.40	14.65	2.4	4,592	0.05%
2023/12/26	5.6	14.24	2	14.30	14.25	3.6	4,562	0.08%
2023/12/22	0	0.00	10	14.40	14.30	-10	4,545	-0.22%
2023/12/21	12	14.50	15	14.52	14.50	-3	4,537	-0.07%
2023/12/20	15	14.59	16	14.52	14.60	-1	4,546	-0.02%
2023/12/18	15.5	14.80	20	14.83	14.80	-4.5	4,488	-0.10%
2023/12/15	20.5	14.73	11	14.88	14.70	9.5	4,513	0.21%
2023/12/14	32.7	14.84	1	15.60	14.65	31.7	4,431	0.72%
2023/12/13	1.3	14.35	0	0.00	14.40	1.3	4,317	0.03%
2023/12/07	0	0.00	1	15.15	14.85	-1	4,352	-0.02%
2023/12/06	11.9	15.15	4	15.30	15.20	7.9	4,387	0.18%
2023/12/05	4.1	15.15	1	14.80	15.20	3.1	4,337	0.07%
2023/12/04	0.1	14.75	7	14.80	14.75	-6.9	4,242	-0.16%
2023/12/01	7.8	14.84	1	14.80	14.85	6.8	4,213	0.16%
2023/11/30	1.1	14.75	7	14.75	14.80	-5.9	4,209	-0.14%
2023/11/29	7	14.65	2	14.75	14.70	5	4,206	0.12%
2023/11/28	2	14.60	0	0.00	14.60	2	4,219	0.05%
2023/11/27	0	0.00	3	15.15	14.85	-3	4,221	-0.07%
2023/11/24	5	15.00	6	14.92	15.05	-1	4,219	-0.02%
2023/11/22	2.1	14.75	5	14.78	14.70	-2.9	4,209	-0.07%
2023/11/21	6	14.80	2	14.58	14.80	4	4,215	0.10%
2023/11/20	4.9	14.72	2	14.75	14.70	2.9	4,182	0.07%
2023/11/16	0	0.00	5	14.25	14.30	-5	4,116	-0.12%
2023/11/15	7	14.08	0	0.00	14.30	7	4,113	0.17%
2023/11/14	0	0.00	5	13.70	13.80	-5	4,048	-0.12%
2023/11/10	0	0.00	12	14.45	14.10	-12	4,086	-0.29%
2023/11/09	0	0.00	4	14.75	14.55	-4	4,069	-0.10%
2023/11/08	4	14.90	0	0.00	14.90	4	4,143	0.10%
2023/11/07	1	14.80	5	14.85	14.65	-4	4,120	-0.10%
2023/11/06	5	14.90	0	0.00	14.90	5	4,187	0.12%
2023/11/03	2	14.65	0	0.00	14.60	2	4,170	0.05%
2023/11/02	10	14.70	0	0.00	14.65	10	4,191	0.24%
2023/10/31	8	15.51	9	15.34	14.90	-1	4,304	-0.02%
2023/10/30	17	15.26	13	15.06	15.40	4	3,904	0.10%
2023/10/27	9	14.00	0	0.00	14.00	9	3,577	0.25%
2023/10/26	0	0.00	4	14.00	13.95	-4	3,627	-0.11%
2023/10/25	4	14.15	0	0.00	14.15	4	3,651	0.11%
2023/10/24	0	0.00	9	13.88	13.95	-9	3,686	-0.24%
2023/10/23	5	13.85	0	0.00	13.85	5	3,726	0.13%
2023/10/20	1	13.85	0	0.00	13.80	1	3,726	0.03%
2023/10/19	0	0.00	1	14.05	14.10	-1	3,736	-0.03%
2023/10/18	11	14.10	0	0.00	14.10	11	3,926	0.28%
2023/10/17	1	13.80	0	0.00	13.75	1	3,902	0.03%
2023/10/16	0	0.00	1	14.30	14.00	-1	3,925	-0.03%
2023/10/11	0.1	14.40	3	14.35	14.40	-2.9	4,101	-0.07%
2023/10/05	3	14.65	0	0.00	14.65	3	4,189	0.07%
2023/10/04	0.1	14.50	2.1	14.42	14.25	-2	4,177	-0.05%
2023/10/03	0	0.00	0.9	14.65	14.60	-0.9	4,336	-0.02%
2023/10/02	3	14.85	3	14.95	14.85	0	4,401	0.00%
2023/09/28	3	14.75	5	14.80	14.75	-2	4,446	-0.04%
2023/09/26	0	0.00	3	14.80	14.60	-3	4,555	-0.07%
2023/09/25	3	14.85	0	0.00	14.85	3	4,579	0.07%
2023/09/21	2	14.75	0	0.00	14.60	2	4,658	0.04%
2023/09/20	50.1	14.90	53	15.01	14.80	-2.9	4,742	-0.06%
2023/09/15	3	15.40	3	15.50	15.30	0	4,822	0.00%
2023/09/14	1	15.40	0	0.00	15.35	1	4,946	0.02%
2023/09/11	0	0.00	1	15.55	15.30	-1	5,420	-0.02%
2023/09/05	4	16.10	4	16.25	16.15	0	6,021	0.00%
2023/09/01	0	0.00	0.4	16.20	16.20	-0.4	6,088	-0.01%
2023/08/31	4.4	16.43	0	0.00	16.45	4.4	6,112	0.07%
2023/08/28	0	0.00	3	15.90	15.75	-3	6,180	-0.05%
2023/08/25	3	15.80	0	0.00	15.80	3	6,211	0.05%
2023/08/24	0	0.00	2	15.95	15.80	-2	6,275	-0.03%
2023/08/23	1.7	15.85	0	0.00	15.85	1.7	6,355	0.03%
2023/08/22	0	0.00	4.7	16.12	15.90	-4.7	6,395	-0.07%
2023/08/21	5	16.30	4	16.40	16.30	1	6,385	0.02%
2023/08/18	5	16.24	8	16.32	16.20	-3	6,415	-0.05%
2023/08/17	8	16.23	0	0.00	16.20	8	6,474	0.12%
2023/08/16	0.2	15.85	3	15.75	16.10	-2.8	6,485	-0.04%
2023/08/15	3	16.30	0	0.00	16.30	3	6,500	0.05%
2023/08/11	0	0.00	7	16.65	16.60	-7	6,549	-0.11%
2023/08/10	5	16.75	0	0.00	16.55	5	6,538	0.08%
2023/08/08	1	17.10	0	0.00	17.00	1	6,657	0.02%
2023/07/27	0	0.00	1.7	18.00	18.00	-1.7	6,788	-0.02%
2023/07/25	0	0.00	0.6	18.15	18.05	-0.6	6,812	-0.01%
2023/07/24	0	0.00	1	18.50	18.10	-1	6,828	-0.01%
2023/07/21	5.7	18.15	5	18.60	18.60	0.7	6,811	0.01%
2023/07/20	0.3	18.15	0	0.00	18.15	0.3	6,725	0.00%
2023/07/18	0	0.00	2	18.70	18.55	-2	7,129	-0.03%
2023/07/17	2	18.45	0	0.00	18.55	2	7,515	0.03%
2023/07/05	0.2	19.15	0	0.00	19.15	0.2	8,991	0.00%
2023/06/30	0	0.00	4	19.51	19.60	-4	8,956	-0.04%
2023/06/29	3	19.30	0	0.00	19.30	3	8,985	0.03%
2023/06/27	0	0.00	3	19.35	19.30	-3	8,911	-0.03%
2023/06/21	3	19.40	0	0.00	19.40	3	9,039	0.03%
2023/06/20	2	19.45	0.9	19.30	19.30	1.1	9,105	0.01%
2023/06/19	0.8	19.20	3	19.45	19.15	-2.2	9,048	-0.02%
2023/06/16	3.1	19.50	0.1	19.50	19.55	3	9,125	0.03%
2023/06/15	0	0.00	3	18.90	18.80	-3	9,265	-0.03%
2023/06/14	3	19.15	0	0.00	19.05	3	9,371	0.03%
2023/06/12	2	19.43	4	19.50	19.40	-2	9,322	-0.02%
2023/06/09	4	20.15	0	0.00	20.25	4	9,136	0.04%
2023/06/08	0	0.00	6	20.30	20.15	-6	9,162	-0.07%
2023/06/07	3	20.25	0	0.00	20.25	3	9,243	0.03%
2023/06/06	2	20.20	7	20.30	20.20	-5	9,301	-0.05%
2023/06/05	5	20.20	2	20.20	20.20	3	9,322	0.03%
2023/06/02	11	20.10	3	20.25	20.10	8	9,353	0.09%
2023/05/31	4	20.15	0	0.00	20.15	4	9,366	0.04%
2023/05/30	1	20.25	0	0.00	20.05	1	9,329	0.01%
2023/05/29	4	20.30	3	20.30	20.30	1	9,288	0.01%
2023/05/24	3	20.40	2	20.40	20.40	1	9,229	0.01%
2023/05/23	4	20.23	7	20.11	20.30	-3	9,225	-0.03%
2023/05/22	5	20.08	1	20.20	20.00	4	9,203	0.04%
2023/05/19	2	20.10	0	0.00	20.00	2	9,195	0.02%
2023/05/18	0	0.00	17	20.10	20.05	-17	9,159	-0.19%
2023/05/17	3	20.35	0	0.00	20.30	3	9,077	0.03%
2023/05/16	4	20.30	2	20.25	20.30	2	9,031	0.02%
2023/05/12	2	19.90	0	0.00	20.00	2	8,930	0.02%
2023/05/11	0	0.00	2	20.30	20.15	-2	8,805	-0.02%
2023/05/10	2	20.35	0	0.00	20.35	2	8,752	0.02%
2023/05/09	0	0.00	3	20.47	20.35	-3	8,722	-0.03%
2023/05/08	0	0.00	1	20.70	20.60	-1	8,575	-0.01%
2023/05/05	4.8	20.82	4	21.25	20.75	0.8	8,627	0.01%
2023/05/04	4.2	20.95	0	0.00	21.05	4.2	8,565	0.05%
2023/05/03	0	0.00	3	20.88	20.75	-3	8,616	-0.03%
2023/05/02	3	20.90	15	20.90	20.90	-12	8,716	-0.14%
2023/04/28	4	20.68	0	0.00	20.75	4	8,716	0.05%
2023/04/27	1	20.60	10	20.60	20.50	-9	8,757	-0.10%
2023/04/25	0	0.00	2	20.90	20.55	-2	8,729	-0.02%
2023/04/24	2	20.85	0	0.00	20.85	2	8,652	0.02%
2023/04/21	5	21.05	0	0.00	20.90	5	8,590	0.06%
2023/04/20	4	21.86	7	22.18	21.45	-3	8,196	-0.04%
2023/04/19	11	22.36	9	22.49	22.35	2	7,784	0.03%
2023/04/18	10	21.70	4	21.31	21.35	6	6,902	0.09%
2023/04/17	0	0.00	2	21.20	21.15	-2	6,677	-0.03%
2023/04/14	5.2	21.39	1	21.30	21.25	4.2	6,681	0.06%
2023/04/13	7.8	21.60	9	21.37	21.55	-1.2	6,602	-0.02%
2023/04/12	9	21.11	0	0.00	21.15	9	6,043	0.15%
2023/04/10	0	0.00	2.1	21.02	20.90	-2.1	6,042	-0.04%
2023/04/07	2	21.00	0	0.00	21.05	2	6,071	0.03%
2023/04/06	0	0.00	5	20.93	20.95	-5	6,067	-0.08%
2023/03/31	0	0.00	1	21.00	20.95	-1	6,075	-0.02%
2023/03/30	9	21.06	3	21.08	21.05	6	6,096	0.10%
2023/03/27	10	21.28	0	0.00	21.10	10	6,130	0.16%
2023/03/24	0	0.00	3	20.90	20.90	-3	6,188	-0.05%
2023/03/23	2	20.90	0	0.00	20.90	2	6,171	0.03%
2023/03/22	0.5	21.05	1	21.45	21.05	-0.5	6,162	-0.01%
2023/03/21	2.4	21.17	4	21.50	21.25	-1.6	6,225	-0.03%
2023/03/20	5.1	21.38	13	21.45	21.35	-7.9	6,484	-0.12%
2023/03/17	13	20.98	2	20.70	21.10	11	7,125	0.15%
2023/03/16	5	20.53	3	20.52	20.35	2	6,928	0.03%
2023/03/15	1	21.00	7	20.78	20.80	-6	6,889	-0.09%
2023/03/14	6	20.68	4	20.60	20.60	2	6,847	0.03%
2023/03/13	3	20.55	1	20.50	20.65	2	6,818	0.03%
2023/03/10	2	20.53	1	20.70	20.40	1	6,876	0.01%
2023/03/09	0	0.00	4	21.06	20.80	-4	6,817	-0.06%
2023/03/08	5	21.09	4	21.10	21.20	1	6,806	0.01%
2023/03/07	4	21.10	0	0.00	21.10	4	6,792	0.06%
2023/02/24	0	0.00	2	20.90	20.75	-2	6,775	-0.03%
2023/02/23	2	20.95	0	0.00	20.85	2	6,752	0.03%
2023/02/22	0	0.00	2	21.00	20.95	-2	6,783	-0.03%
2023/02/21	2	21.10	7	21.20	21.10	-5	6,789	-0.07%
2023/02/20	3	21.10	2	21.05	21.10	1	6,929	0.01%
2023/02/17	4	21.00	5	21.15	21.00	-1	7,000	-0.01%
2023/02/16	5	20.95	3	21.05	20.95	2	7,008	0.03%
2023/02/15	3	20.85	0	0.00	20.80	3	7,056	0.04%
2023/02/10	1	20.70	3	21.00	20.70	-2	7,088	-0.03%
2023/02/09	3	20.85	3	20.97	20.85	0	7,086	0.00%
2023/02/08	3	20.85	3	21.08	20.85	0	7,167	0.00%
2023/02/07	3	21.00	0	0.00	21.00	3	7,134	0.04%
2023/02/06	0	0.00	3	21.30	21.10	-3	7,125	-0.04%
2023/02/03	5	21.34	2	21.25	21.30	3	7,094	0.04%
2023/02/02	2	21.15	3	21.25	21.15	-1	7,003	-0.01%
2023/02/01	4	21.10	11	21.19	21.05	-7	6,969	-0.10%
2023/01/31	7	21.06	4	20.98	21.10	3	6,889	0.04%
2023/01/30	4	20.80	4	20.70	20.80	0	6,790	0.00%
2023/01/17	4	20.65	0	0.00	20.65	4	6,786	0.06%
2023/01/16	3	20.30	1	20.25	20.25	2	6,882	0.03%
2023/01/12	1	20.55	4	20.63	20.40	-3	7,349	-0.04%
2023/01/11	4	20.60	4	20.65	20.60	0	7,478	0.00%
2023/01/10	4	20.55	3	20.75	20.55	1	7,547	0.01%
2023/01/09	3	20.57	2	20.70	20.60	1	7,588	0.01%
2023/01/05	0	0.00	5	20.74	20.50	-5	7,693	-0.06%
2023/01/04	7	20.86	1	20.80	20.75	6	7,721	0.08%
2023/01/03	1	20.60	0	0.00	20.60	1	7,688	0.01%
2022/12/30	0	0.00	3	20.55	20.65	-3	7,668	-0.04%
2022/12/29	4	20.54	1	20.40	20.40	3	7,669	0.04%
2022/12/28	0	0.00	3	20.48	20.55	-3	7,602	-0.04%
2022/12/27	3	20.50	6	20.72	20.50	-3	7,590	-0.04%
2022/12/26	4	20.65	3	20.60	20.65	1	7,555	0.01%
2022/12/23	0	0.00	2	20.40	20.40	-2	7,543	-0.03%
2022/12/22	5	20.55	5	20.49	20.55	0	7,548	0.00%
2022/12/21	2	20.40	0	0.00	20.30	2	7,578	0.03%
2022/12/20	3	20.65	3	20.85	20.30	0	7,580	0.00%
2022/12/19	0	0.00	2	20.80	20.65	-2	7,547	-0.03%
2022/12/16	5	20.93	8	21.02	20.75	-3	7,550	-0.04%
2022/12/15	10	21.11	7	21.19	21.10	3	7,388	0.04%
2022/12/14	7	21.08	4	21.15	21.10	3	7,424	0.04%
2022/12/13	11	21.15	6	21.00	21.00	5	7,418	0.07%
2022/12/12	15	21.87	16	21.76	21.40	-1	7,373	-0.01%
2022/12/09	20	22.28	48	22.45	22.10	-28	7,161	-0.39%
2022/12/08	6	21.00	0	0.00	21.00	6	6,265	0.10%
2022/12/07	0	0.00	1	20.60	20.60	-1	6,208	-0.02%
2022/12/06	0	0.00	9	21.28	20.85	-9	6,176	-0.15%
2022/12/05	9	21.50	9	21.70	21.35	0	6,212	0.00%
2022/12/02	10	21.63	3	21.50	21.50	7	6,210	0.11%
2022/12/01	3	21.40	0	0.00	21.40	3	6,124	0.05%
2022/11/25	0	0.00	1	21.00	20.90	-1	6,501	-0.02%
2022/11/24	0	0.00	1	21.10	21.00	-1	6,642	-0.02%
2022/11/17	0	0.00	3	21.95	21.80	-3	7,940	-0.04%
2022/11/16	3	21.75	5	22.05	21.75	-2	7,940	-0.03%
2022/11/15	6	21.79	0	0.00	21.95	6	7,967	0.08%
2022/11/14	0	0.00	2	21.45	21.50	-2	7,942	-0.03%
2022/11/11	2	21.20	2	21.70	21.35	0	7,985	0.00%
2022/11/10	2	20.95	2	21.10	20.95	0	7,968	0.00%
2022/11/09	2	21.15	0	0.00	21.10	2	8,239	0.02%
2022/11/04	1	21.50	1	21.50	21.25	0	8,553	0.00%
2022/11/02	0	0.00	4	21.20	21.05	-4	8,870	-0.05%
2022/11/01	4	21.15	0	0.00	21.15	4	8,996	0.04%
2022/10/31	0	0.00	1	21.30	21.00	-1	9,002	-0.01%
2022/10/28	0	0.00	2	21.45	20.90	-2	9,022	-0.02%
2022/10/27	3	21.50	2	21.60	21.50	1	9,044	0.01%
2022/10/26	5	21.46	3	21.48	21.30	2	9,125	0.02%
2022/10/25	1	21.65	2	21.60	21.40	-1	9,205	-0.01%
2022/10/24	3	22.18	2	22.15	21.95	1	9,308	0.01%
2022/10/21	2	21.30	8	21.37	22.15	-6	9,173	-0.07%
2022/10/20	10	21.47	9	21.76	21.25	1	8,860	0.01%
2022/10/19	7	21.61	3	21.62	21.55	4	8,679	0.05%
2022/10/18	1	21.30	0	0.00	21.25	1	8,573	0.01%
2022/10/11	0	0.00	1	21.25	20.90	-1	8,518	-0.01%
2022/10/07	1	21.75	3	21.75	21.70	-2	8,574	-0.02%
2022/10/06	3	21.75	0	0.00	21.75	3	8,604	0.03%
2022/10/05	0	0.00	2	21.70	21.60	-2	8,641	-0.02%
2022/10/04	1	21.50	2	21.65	21.45	-1	8,716	-0.01%
2022/10/03	2	21.25	2	21.45	21.25	0	8,958	0.00%
2022/09/30	2	21.55	0	0.00	21.55	2	9,061	0.02%
2022/09/23	1	22.40	2	22.95	22.15	-1	9,608	-0.01%
2022/09/22	5	22.48	0	0.00	22.65	5	9,675	0.05%
2022/09/21	0	0.00	2	22.80	22.20	-2	9,687	-0.02%
2022/09/20	2	22.70	0	0.00	22.75	2	9,734	0.02%
2022/09/19	2	22.65	0	0.00	22.65	2	9,927	0.02%
2022/09/16	0	0.00	2	22.95	23.50	-2	10,095	-0.02%
2022/09/15	2	23.00	3	23.05	22.95	-1	10,004	-0.01%
2022/09/13	1	22.80	6	23.00	22.75	-5	10,032	-0.05%
2022/09/12	4	22.81	2	22.85	22.85	2	10,040	0.02%
2022/09/08	1	22.30	0	0.00	22.35	1	9,987	0.01%
2022/09/05	0	0.00	1	23.00	22.55	-1	9,851	-0.01%
2022/09/02	2	23.00	2	23.40	23.00	0	9,766	0.00%
2022/09/01	2	23.10	2	23.10	23.10	0	9,602	0.00%
2022/08/31	4	23.05	6	23.23	23.05	-2	9,400	-0.02%
2022/08/30	18	23.53	18	23.45	23.20	0	9,233	0.00%
2022/08/29	0	0.00	8	22.78	22.80	-8	8,396	-0.10%
2022/08/26	3	22.80	15	22.76	22.90	-12	8,144	-0.15%
2022/08/25	5	22.54	0	0.00	22.60	5	8,004	0.06%
2022/08/24	0	0.00	5	22.45	22.10	-5	7,927	-0.06%
2022/08/23	5	22.33	0	0.00	22.35	5	7,909	0.06%
2022/08/22	0	0.00	4	22.70	22.25	-4	7,874	-0.05%
2022/08/19	4	22.50	4	22.65	22.50	0	7,674	0.00%
2022/08/18	7	22.44	7	22.36	22.50	0	7,580	0.00%
2022/08/17	9	22.31	3	22.37	22.30	6	7,484	0.08%
2022/08/16	2	22.25	9	23.02	22.25	-7	7,429	-0.09%
2022/08/15	7	22.51	6	22.38	22.60	1	7,156	0.01%
2022/08/12	1	22.05	8	22.12	22.15	-7	7,003	-0.10%
2022/08/11	3	21.90	4	22.14	22.00	-1	6,928	-0.01%
2022/08/10	4.6	21.89	1	21.95	21.80	3.6	6,882	0.05%
2022/08/09	6.4	21.84	2	21.95	21.65	4.4	6,884	0.06%
2022/08/08	2	21.70	2	21.03	21.85	0	6,599	0.00%
2022/08/05	2	21.15	0	0.00	21.20	2	6,483	0.03%
2022/08/03	0	0.00	2	20.65	20.65	-2	6,619	-0.03%
2022/07/29	0	0.00	29	21.35	22.00	-29	6,639	-0.44%
2022/07/28	1	20.90	0	0.00	20.90	1	6,503	0.02%
2022/07/26	0	0.00	2	20.95	20.65	-2	6,518	-0.03%
2022/07/25	2	20.85	250	20.99	20.85	-248	6,520	-3.80%	大賣/鉅額交易
2022/07/20	50	20.85	0	0.00	20.80	50	6,688	0.75%
2022/07/19	1	20.60	101	20.75	20.55	-100	6,781	-1.47%	大賣/
2022/07/18	0	0.00	51	20.40	20.40	-51	7,529	-0.68%
2022/07/15	1	20.70	50	20.70	20.40	-49	7,732	-0.63%
2022/07/14	100	20.53	0	0.00	20.45	100	7,798	1.28%
2022/07/13	150	20.80	150	20.97	20.50	0	7,989	0.00%	大買/大賣/
2022/07/11	0	0.00	8	21.49	21.80	-8	8,455	-0.09%
2022/07/08	63	22.62	4	22.68	22.70	59	8,407	0.70%
2022/07/07	56	22.32	4	22.40	22.50	52	8,401	0.62%
2022/07/06	201.1	22.70	4	22.90	22.10	197.1	8,572	2.30%	大買/鉅額交易
2022/07/05	54.9	22.34	51	22.75	23.00	3.9	8,882	0.04%
2022/07/04	1	22.05	1	22.25	22.10	0	8,797	0.00%
2022/07/01	2	22.40	0	0.00	21.70	2	8,866	0.02%
2022/06/30	0	0.00	3	22.83	22.60	-3	9,036	-0.03%
2022/06/29	4	22.81	213	22.92	22.75	-209	8,969	-2.33%	大賣/鉅額交易
2022/06/28	0	0.00	14	22.73	22.75	-14	9,073	-0.15%
2022/06/27	223	22.92	3	22.82	22.95	220	9,092	2.42%	大買/鉅額交易
2022/06/24	5	22.72	33	22.28	23.00	-28	8,849	-0.32%
2022/06/23	1	21.55	1	21.85	21.90	0	8,608	0.00%
2022/06/22	21	21.95	7	21.95	21.50	14	8,572	0.16%
2022/06/21	3	20.90	1	20.85	21.00	2	8,505	0.02%
2022/06/20	31	20.84	0	0.00	20.70	31	8,566	0.36%
2022/06/17	0	0.00	31	19.90	20.95	-31	8,638	-0.36%
2022/06/16	0	0.00	3	20.85	20.15	-3	8,780	-0.03%
2022/06/15	3	20.70	0	0.00	20.70	3	8,849	0.03%
2022/06/13	1	20.75	3	20.88	20.55	-2	9,215	-0.02%
2022/06/09	3	21.35	0	0.00	21.45	3	9,532	0.03%
2022/06/07	0	0.00	2	21.85	21.55	-2	10,065	-0.02%
2022/06/06	2	21.60	1	21.75	21.70	1	10,690	0.01%
2022/06/02	0	0.00	3	21.40	21.15	-3	10,781	-0.03%
2022/06/01	3	21.43	3	21.33	21.40	0	10,876	0.00%
2022/05/31	2	21.30	2	21.35	21.30	0	10,960	0.00%
2022/05/30	2	21.20	0	0.00	21.20	2	11,135	0.02%
2022/05/26	1	20.65	2	21.00	20.95	-1	11,356	-0.01%
2022/05/25	2	20.80	0	0.00	20.85	2	11,414	0.02%
2022/05/24	5	20.80	2	21.20	20.75	3	11,477	0.03%
2022/05/23	2	21.30	0	0.00	21.30	2	11,475	0.02%
2022/05/20	4	21.10	0	0.00	21.05	4	11,481	0.03%
2022/05/19	0	0.00	2	20.93	21.20	-2	11,471	-0.02%
2022/05/18	0.8	21.15	2	21.20	21.20	-1.2	11,432	-0.01%
2022/05/17	5.2	21.12	0	0.00	21.20	5.2	11,390	0.05%
2022/05/16	0	0.00	4	20.85	20.30	-4	11,259	-0.04%
2022/05/13	4	20.50	0	0.00	20.50	4	11,246	0.04%
2022/05/12	1	20.25	0	0.00	19.85	1	11,241	0.01%
2022/05/09	1	20.15	0	0.00	19.80	1	11,017	0.01%
2022/05/06	0	0.00	3	20.85	20.80	-3	10,871	-0.03%
2022/05/05	7	21.26	0	0.00	21.25	7	10,853	0.06%
2022/05/04	1	21.15	0	0.00	21.10	1	10,844	0.01%
2022/05/03	2	21.25	2	21.55	21.15	0	10,851	0.00%
2022/04/29	3	21.52	0	0.00	21.50	3	10,857	0.03%
2022/04/27	5	21.92	2	22.15	21.60	3	10,817	0.03%
2022/04/26	7	22.72	2	22.90	22.60	5	10,688	0.05%
2022/04/25	4	22.74	0	0.00	22.50	4	10,615	0.04%
2022/04/22	2	22.80	2	22.88	23.25	0	10,400	0.00%
2022/04/21	4.5	23.72	4	23.81	23.25	0.5	9,605	0.01%
2022/04/20	4	23.90	10	23.89	23.80	-6	9,366	-0.06%
2022/04/19	7	24.06	21	24.04	23.95	-14	9,296	-0.15%
2022/04/18	31	24.08	12.5	24.12	24.35	18.5	9,271	0.20%
2022/04/15	11.1	23.53	0	0.00	23.70	11.1	8,894	0.12%
2022/04/14	23.9	23.60	0	0.00	23.65	23.9	8,773	0.27%
2022/04/13	1	23.40	2	23.40	23.25	-1	8,661	-0.01%
2022/04/12	3	23.40	4	23.41	23.40	-1	8,609	-0.01%
2022/04/11	3.1	23.65	8	23.89	23.90	-4.9	8,374	-0.06%
2022/04/08	4.9	23.48	4	23.38	23.60	0.9	7,929	0.01%
2022/04/07	3.5	23.09	3	23.28	22.70	0.5	7,743	0.01%
2022/04/06	4.5	23.53	8	23.18	23.70	-3.5	7,665	-0.05%
2022/04/01	3	22.95	4	22.94	22.95	-1	7,409	-0.01%
2022/03/31	3	23.00	3	22.95	23.00	0	7,381	0.00%
2022/03/30	3	22.75	1	23.05	22.75	2	7,214	0.03%
2022/03/29	1	22.70	2	22.70	22.70	-1	7,100	-0.01%
2022/03/28	2	22.55	0	0.00	22.55	2	7,122	0.03%
2022/03/25	0	0.00	5	22.66	22.30	-5	7,128	-0.07%
2022/03/24	5	22.78	0	0.00	22.80	5	7,162	0.07%
2022/03/23	1	22.85	4	23.10	22.70	-3	7,174	-0.04%
2022/03/22	21	23.22	7	22.94	23.00	14	7,179	0.20%
2022/03/21	2	22.75	9	23.07	22.75	-7	7,095	-0.10%
2022/03/18	7	22.64	0	0.00	22.50	7	7,013	0.10%
2022/03/17	2	22.50	0	0.00	22.55	2	7,110	0.03%
2022/03/16	5	22.65	4	21.98	22.75	1	7,231	0.01%
2022/03/15	6	21.66	2	21.70	21.60	4	7,164	0.06%
2022/03/11	1	22.65	26	22.72	22.90	-25	7,050	-0.35%
2022/03/10	31	22.95	0	0.00	22.95	31	6,979	0.44%
2022/03/09	0	0.00	22	23.23	23.65	-22	6,733	-0.33%
2022/03/08	5	21.62	0	0.00	21.60	5	6,117	0.08%
2022/03/04	0	0.00	2	21.98	21.55	-2	5,982	-0.03%
2022/03/03	1	22.00	0	0.00	22.00	1	6,020	0.02%
2022/03/02	0	0.00	5	21.08	21.65	-5	5,979	-0.08%
2022/03/01	2	20.90	0	0.00	20.90	2	5,906	0.03%
2022/02/21	0	0.00	2	20.40	20.35	-2	6,341	-0.03%
2022/02/17	0	0.00	2	20.40	20.40	-2	6,574	-0.03%
2022/02/16	2	20.35	0	0.00	20.35	2	6,712	0.03%
2022/02/11	0	0.00	3	20.78	20.70	-3	7,410	-0.04%
2022/02/10	3	20.90	4	20.95	20.90	-1	7,611	-0.01%
2022/02/09	4	20.80	5	20.68	20.80	-1	7,773	-0.01%
2022/02/08	4	20.60	4	20.30	20.60	0	8,048	0.00%
2022/02/07	4	20.20	2	20.70	20.20	2	8,608	0.02%
2022/01/26	2	20.00	0	0.00	20.00	2	8,921	0.02%
2022/01/25	0	0.00	2	19.95	19.85	-2	9,549	-0.02%
2022/01/24	2	20.00	0	0.00	20.00	2	10,844	0.02%
2022/01/21	0	20.50	6	20.60	20.30	-6	11,035	-0.05%
2022/01/20	6	20.68	4	20.75	20.60	2	11,323	0.02%
2022/01/19	3	20.77	1	20.90	20.60	2	11,427	0.02%
2022/01/18	2	20.80	4	21.08	20.80	-2	11,556	-0.02%
2022/01/17	3	20.90	2	20.88	20.90	1	11,666	0.01%
2022/01/14	8	20.76	13	20.82	20.75	-5	11,855	-0.04%
2022/01/13	4	21.03	2	21.25	21.00	2	12,147	0.02%
2022/01/12	0	0.00	3	21.23	21.05	-3	12,480	-0.02%
2022/01/11	6	21.64	5	21.50	21.60	1	13,037	0.01%
2022/01/10	4	20.90	4	21.05	20.90	0	13,003	0.00%
2022/01/07	5	20.79	1.2	20.68	20.80	3.8	13,161	0.03%
2022/01/06	0	0.00	1.8	21.20	21.05	-1.8	13,259	-0.01%
2022/01/05	3	21.75	4	21.90	21.70	-1	13,545	-0.01%
2022/01/04	6	21.75	5	21.77	21.75	1	13,927	0.01%
2022/01/03	5	21.70	8	21.99	21.70	-3	13,999	-0.02%
2021/12/30	7	21.91	4	22.05	21.85	3	14,030	0.02%
2021/12/29	6	22.03	5.2	21.89	22.00	0.8	14,026	0.01%
2021/12/28	5	21.75	6	21.95	21.75	-1	13,998	-0.01%
2021/12/27	6	21.75	4	21.80	21.75	2	14,098	0.01%
2021/12/24	4	21.70	4	21.95	21.70	0	14,303	0.00%
2021/12/23	4	21.75	4	21.86	21.75	0	14,323	0.00%
2021/12/22	4	21.70	5	21.85	21.70	-1	14,361	-0.01%
2021/12/21	5	21.60	14.3	21.58	21.60	-9.3	14,393	-0.06%
2021/12/20	4	21.80	6	21.85	21.80	-2	14,384	-0.01%
2021/12/17	6	21.20	6	21.67	21.00	0	14,398	0.00%
2021/12/16	6	21.60	3	21.75	21.60	3	14,465	0.02%
2021/12/15	3	21.48	0	0.00	21.40	3	14,447	0.02%
2021/12/14	9	22.13	6	22.02	21.50	3	14,583	0.02%
2021/12/13	8	22.59	5	23.00	22.20	3	14,465	0.02%
2021/12/10	8	22.51	9	22.08	22.60	-1	14,295	-0.01%
2021/12/09	16	21.87	4	21.86	22.00	12	14,042	0.09%
2021/12/08	2	21.80	3	21.50	21.80	-1	14,320	-0.01%
2021/12/07	3	21.25	2	21.50	21.25	1	14,167	0.01%
2021/12/06	2	21.30	3	21.07	21.30	-1	14,153	-0.01%
2021/12/03	5	21.52	0	0.00	21.20	5	14,116	0.04%
2021/12/02	0	0.00	2	20.95	20.45	-2	14,088	-0.01%
2021/12/01	2	20.90	2.8	21.10	20.90	-0.8	14,099	-0.01%
2021/11/30	2	21.20	0	0.00	21.20	2	14,207	0.01%
2021/11/29	0	0.00	17	20.25	20.45	-17	14,247	-0.12%
2021/11/26	2	21.10	0	0.00	20.95	2	14,258	0.01%
2021/11/25	0	0.00	3	22.00	21.65	-3	14,227	-0.02%
2021/11/24	4	22.06	3	21.82	22.05	1	14,504	0.01%
2021/11/23	6	21.93	3	21.85	21.70	3	14,742	0.02%
2021/11/22	2	21.75	5	21.75	21.75	-3	14,735	-0.02%
2021/11/19	0	0.00	7	21.56	21.35	-7	14,765	-0.05%
2021/11/18	2	21.75	3	22.40	21.75	-1	14,732	-0.01%
2021/11/17	5	22.58	2	22.95	22.50	3	14,670	0.02%
2021/11/16	4	22.53	7	22.76	22.50	-3	14,935	-0.02%
2021/11/12	5.1	22.34	4	22.23	22.25	1.1	14,932	0.01%
2021/11/11	2	23.35	17	23.35	23.15	-15	14,847	-0.10%
2021/11/10	0	0.00	2	23.93	23.70	-2	14,722	-0.01%
2021/11/09	4	24.20	5	23.85	24.10	-1	14,669	-0.01%
2021/11/08	2	23.65	24	23.88	23.65	-22	14,719	-0.15%
2021/11/05	3	23.72	5	23.85	23.65	-2	14,806	-0.01%
2021/11/04	0	0.00	11.6	24.00	24.10	-11.6	14,682	-0.08%
2021/11/03	5.3	24.64	5	25.14	24.50	0.3	14,380	0.00%
2021/11/02	22	25.60	12	25.35	25.30	10	14,362	0.07%
2021/11/01	0	0.00	12	25.60	26.25	-12	14,124	-0.08%
2021/10/29	1	23.35	0	0.00	23.90	1	13,178	0.01%
2021/10/28	0	0.00	3	23.53	23.95	-3	13,133	-0.02%
2021/10/27	0	0.00	2	22.35	22.75	-2	13,040	-0.02%
2021/10/26	0	0.00	9.3	22.42	22.70	-9.3	13,367	-0.07%
2021/10/25	0	0.00	2.1	22.80	22.65	-2.1	13,637	-0.02%
2021/10/22	1	22.20	11	22.79	22.70	-10	14,821	-0.07%
2021/10/21	9	23.11	0	0.00	22.75	9	14,998	0.06%
2021/10/20	6.1	23.94	5	24.34	24.00	1.1	14,928	0.01%
2021/10/19	5	24.20	5	24.01	24.50	0	14,727	0.00%
2021/10/18	2	22.75	15	22.84	22.90	-13	14,316	-0.09%
2021/10/15	5	22.31	4	22.28	22.75	1	14,296	0.01%
2021/10/14	3	22.02	0	0.00	22.25	3	14,279	0.02%
2021/10/13	0	0.00	5	21.90	22.45	-5	14,214	-0.04%
2021/10/12	15.4	21.79	3	21.20	21.70	12.4	14,119	0.09%
2021/10/08	3	20.65	0	0.00	20.65	3	13,842	0.02%
2021/10/07	0	0.00	2	20.35	20.40	-2	13,995	-0.01%
2021/10/06	2	20.00	13	20.10	20.00	-11	14,097	-0.08%
2021/10/04	5	20.05	0	0.00	19.80	5	14,762	0.03%
2021/10/01	10	20.90	1	20.70	20.70	9	14,867	0.06%
2021/09/30	2	20.53	30	20.40	20.50	-28	14,827	-0.19%
2021/09/29	30	20.35	3	20.45	20.25	27	15,146	0.18%
2021/09/28	8	20.46	3	20.25	20.65	5	15,311	0.03%
2021/09/24	3	20.20	2	20.05	20.20	1	15,996	0.01%
2021/09/23	7	20.58	3	20.85	20.20	4	16,091	0.02%
2021/09/22	2.7	21.32	2	21.45	21.30	0.7	16,116	0.00%
2021/09/17	2.3	21.65	5	21.16	21.95	-2.7	16,284	-0.02%
2021/09/16	5	21.10	0.2	20.95	21.10	4.8	17,113	0.03%
2021/09/15	5	20.95	0	0.00	20.95	5	17,530	0.03%
2021/09/14	0	0.00	4	21.35	20.90	-4	17,821	-0.02%
2021/09/13	4	21.10	7	21.10	21.10	-3	18,404	-0.02%
2021/09/10	9	20.88	6	20.99	20.95	3	18,054	0.02%
2021/09/09	4	20.80	0	0.00	20.80	4	18,437	0.02%
2021/09/08	0	0.00	5	20.80	20.80	-5	18,635	-0.03%
2021/09/07	5	20.60	0	0.00	20.95	5	18,817	0.03%
2021/09/06	0	0.00	12	21.79	21.30	-12	18,900	-0.06%
2021/09/03	7	21.80	0	0.00	22.00	7	19,051	0.04%
2021/09/02	1	21.45	11	21.61	21.50	-10	19,175	-0.05%
2021/09/01	5	21.55	5	21.31	21.70	0	19,483	0.00%
2021/08/31	5	21.16	5	21.40	21.25	0	19,746	0.00%
2021/08/30	7	21.24	7	21.09	21.15	0	19,886	0.00%
2021/08/27	5	20.60	2	20.30	20.60	3	19,951	0.02%
2021/08/26	2	20.10	3	20.20	20.10	-1	20,182	0.00%
2021/08/25	3	20.10	0	0.00	20.10	3	20,469	0.01%
2021/08/24	0	0.00	5	20.27	19.70	-5	20,664	-0.02%
2021/08/23	5	20.19	7	20.31	20.15	-2	21,296	-0.01%
2021/08/20	9	20.25	0	0.00	20.00	9	21,859	0.04%
2021/08/19	8	19.58	3	19.60	19.45	5	22,019	0.02%
2021/08/18	6	19.40	5	19.43	19.45	1	22,648	0.00%
2021/08/17	2	19.45	4.8	19.44	19.45	-2.8	23,665	-0.01%
2021/08/16	2	18.80	0	0.00	18.80	2	24,013	0.01%
2021/08/13	0	0.00	4	19.28	18.90	-4	24,958	-0.02%
2021/08/12	4	19.15	0.6	18.65	19.15	3.4	25,406	0.01%
2021/08/11	2	18.95	0	0.00	18.95	2	25,631	0.01%
2021/08/10	0	0.00	0.6	20.75	20.10	-0.6	26,145	0.00%
2021/08/09	0	0.00	0.4	21.60	20.65	-0.4	27,431	0.00%
2021/07/28	29	12.14	6	12.39	12.10	23	27,456	0.08%
2021/07/27	5	12.20	34	12.66	12.40	-29	28,151	-0.10%
2021/07/26	10	12.53	16	12.66	12.60	-6	28,317	-0.02%
2021/07/23	10	12.40	0	0.00	12.40	10	28,410	0.04%
2021/07/21	6	12.75	18	13.03	12.55	-12	28,801	-0.04%
2021/07/20	7.1	12.98	10	13.09	13.00	-2.9	28,874	-0.01%
2021/07/19	21.9	13.17	17	13.00	13.35	4.9	28,958	0.02%
2021/07/16	16	12.79	6	12.78	12.60	10	28,507	0.04%
2021/07/15	5	12.65	5	12.55	12.65	0	28,607	0.00%
2021/07/14	5	12.45	1	12.45	12.45	4	28,957	0.01%
2021/07/13	0	0.00	3	12.85	12.40	-3	29,463	-0.01%
2021/07/12	3	12.70	3	12.85	12.70	0	29,746	0.00%
2021/07/09	13	12.87	16	12.79	12.75	-3	30,041	-0.01%
2021/07/08	4	12.85	2	12.80	12.85	2	31,265	0.01%
2021/07/07	1	12.85	0	0.00	12.75	1	33,726	0.00%
2021/07/06	0	0.00	6	13.08	12.90	-6	34,134	-0.02%
2021/07/05	8	13.13	0	0.00	13.05	8	35,163	0.02%
2021/07/02	1	13.00	1	13.05	12.95	0	37,081	0.00%
2021/07/01	1	12.95	17	13.02	12.95	-16	38,048	-0.04%
2021/06/30	14	13.12	10	13.38	13.10	4	38,615	0.01%
2021/06/29	20	12.99	0	0.00	12.95	20	38,627	0.05%
2021/06/28	5	13.00	0	0.00	13.00	5	39,619	0.01%
2021/06/25	5	13.35	58	13.41	13.15	-53	41,277	-0.13%
2021/06/24	17	13.33	11	13.53	13.35	6	46,633	0.01%
2021/06/23	11	13.26	5	13.28	13.25	6	48,348	0.01%
2021/06/22	8	13.00	83	13.01	12.85	-75	49,317	-0.15%
2021/06/21	6	13.00	4	13.00	12.90	2	50,384	0.00%
2021/06/18	1	13.40	8	13.53	13.20	-7	52,619	-0.01%
2021/06/17	13	13.44	2	13.30	13.45	11	55,476	0.02%
2021/06/16	2	13.95	2	13.65	13.40	0	57,902	0.00%
2021/06/15	5	13.20	0	0.00	13.30	5	61,608	0.01%
2021/06/11	10	13.25	4	13.80	13.25	6	62,783	0.01%
2021/06/10	5	13.59	4	13.10	13.65	1	63,293	0.00%
2021/06/09	10	13.06	8	13.13	12.95	2	64,252	0.00%
2021/06/08	8	13.21	0	0.00	13.15	8	65,219	0.01%
2021/06/07	0	0.00	1	12.85	12.90	-1	65,302	0.00%
2021/06/04	0	0.00	4	13.30	13.00	-4	65,818	-0.01%
2021/06/03	4	13.30	3	13.55	13.30	1	65,757	0.00%
2021/06/02	3	13.45	3	13.50	13.45	0	65,797	0.00%
2021/06/01	0	0.00	44	13.59	13.60	-44	65,993	-0.07%
2021/05/31	14.8	13.40	23	13.55	13.40	-8.2	66,043	-0.01%
2021/05/28	28	13.72	31	13.89	13.60	-3	65,988	0.00%
2021/05/27	23.9	13.65	22	13.40	13.65	1.9	65,984	0.00%
2021/05/26	27.3	13.42	15	13.70	13.40	12.3	66,030	0.02%
2021/05/25	33	13.35	10	13.50	13.30	23	65,939	0.03%
2021/05/24	2	13.10	7	12.89	13.20	-5	66,362	-0.01%
2021/05/21	6	12.78	0	0.00	12.80	6	66,382	0.01%
2021/05/20	17	13.13	8	13.44	12.55	9	66,641	0.01%
2021/05/19	19	13.03	11	13.11	13.40	8	66,342	0.01%
2021/05/18	5	12.59	24	12.46	12.70	-19	65,850	-0.03%
2021/05/17	17	12.07	5	11.99	11.75	12	65,680	0.02%
2021/05/14	12	13.06	29	12.89	13.00	-17	65,123	-0.03%
2021/05/13	2	12.10	1	12.55	12.10	1	64,231	0.00%
2021/05/12	25	12.53	4	12.84	12.40	21	64,160	0.03%
2021/05/11	4	13.84	9	14.01	13.50	-5	63,454	-0.01%
2021/05/10	6	14.35	5	14.28	14.40	1	63,375	0.00%
2021/05/07	1	14.30	0	0.00	14.30	1	63,217	0.00%
2021/05/06	12	13.99	37	14.21	14.55	-25	62,680	-0.04%
2021/05/05	3	13.25	0	0.00	13.25	3	61,359	0.00%
2021/05/04	26	13.17	41.6	12.83	13.15	-15.6	61,278	-0.03%
2021/05/03	4	14.58	2	14.38	14.00	2	60,540	0.00%
2021/04/29	10.9	14.30	1	14.45	14.25	9.9	60,757	0.02%
2021/04/28	1.1	14.50	4	14.85	14.50	-2.9	60,830	0.00%
2021/04/27	74	14.99	3	14.85	14.75	71	61,046	0.12%
2021/04/26	3	14.75	6	15.10	14.85	-3	60,973	0.00%
2021/04/23	7	14.80	0	0.00	14.90	7	60,792	0.01%
2021/04/22	8	14.80	76	14.59	14.40	-68	60,614	-0.11%
2021/04/21	23	15.01	8	15.06	14.90	15	60,059	0.02%
2021/04/20	17	15.06	9	15.11	14.95	8	59,827	0.01%
2021/04/19	6	14.95	13	15.04	14.95	-7	59,494	-0.01%
2021/04/16	13	15.06	11	15.26	15.10	2	59,039	0.00%
2021/04/15	20	15.10	9	15.20	15.05	11	58,982	0.02%
2021/04/14	18.1	15.17	10	15.81	15.00	8.1	59,619	0.01%
2021/04/13	69.9	16.23	63	16.27	15.65	6.9	58,650	0.01%
2021/04/12	10	15.61	5	15.77	15.65	5	56,342	0.01%
2021/04/09	19	15.69	14	15.85	15.55	5	55,864	0.01%
2021/04/08	83.3	15.87	22	15.60	15.80	61.3	54,943	0.11%
2021/04/07	3.7	15.00	8	15.00	15.05	-4.3	53,203	-0.01%
2021/04/06	16	14.85	14	14.79	14.60	2	52,725	0.00%
2021/04/01	4	14.98	5	15.09	14.85	-1	52,211	0.00%
2021/03/31	24	14.97	12	14.87	15.00	12	51,958	0.02%
2021/03/30	5	14.59	11.2	14.96	14.65	-6.2	51,394	-0.01%
2021/03/29	67	14.39	69	14.51	15.00	-2	50,677	0.00%
2021/03/26	14	14.98	31	15.17	14.95	-17	45,300	-0.04%
2021/03/25	21	16.95	9	17.56	16.60	12	43,643	0.03%
2021/03/24	35	17.49	8	17.36	17.40	27	42,336	0.06%
2021/03/23	9	17.79	5	18.11	17.40	4	41,295	0.01%
2021/03/22	34	18.32	142	18.10	18.20	-108	39,032	-0.28%	大賣/鉅額交易
2021/03/19	15	16.69	17	16.72	17.20	-2	36,232	-0.01%
2021/03/18	83	16.63	40.2	16.74	16.75	42.8	33,893	0.13%
2021/03/17	7	15.56	29	15.42	15.60	-22	29,773	-0.07%
2021/03/16	16	15.00	14	15.25	15.10	2	28,731	0.01%
2021/03/15	36	15.19	36.4	15.14	15.10	-0.4	28,737	0.00%
2021/03/12	20	14.51	37	14.56	14.50	-17	27,446	-0.06%
2021/03/11	17	14.24	17	14.31	14.30	0	26,865	0.00%
2021/03/10	18	14.20	23	14.08	14.20	-5	26,788	-0.02%
2021/03/09	10	13.70	3	13.85	13.70	7	26,523	0.03%
2021/03/08	8	13.73	4	14.05	13.70	4	26,742	0.01%
2021/03/05	15	14.02	25	14.11	13.80	-10	26,823	-0.04%
2021/03/04	21	14.22	37	14.32	14.20	-16	26,777	-0.06%
2021/03/03	16	14.20	90	14.18	14.20	-74	26,723	-0.28%
2021/03/02	10	14.30	12.7	14.37	14.05	-2.7	26,836	-0.01%
2021/02/26	3.7	14.09	8	13.91	14.15	-4.3	27,164	-0.02%
2021/02/25	8	14.08	12	14.20	14.05	-4	27,541	-0.01%
2021/02/24	60	14.27	24	14.34	14.05	36	27,517	0.13%
2021/02/23	13	13.85	4	13.93	13.95	9	26,909	0.03%
2021/02/22	8.9	13.95	31	13.71	13.95	-22.1	27,099	-0.08%
2021/02/19	15.1	13.26	8	13.19	13.35	7.1	26,952	0.03%
2021/02/18	13	13.17	12	13.13	13.10	1	27,448	0.00%
2021/02/17	6	12.97	11	12.79	13.00	-5	27,595	-0.02%
2021/02/05	6	12.32	0	0.00	12.30	6	27,592	0.02%
2021/02/04	4	12.28	17	12.33	12.30	-13	28,656	-0.05%
2021/02/03	15	12.47	12	12.06	12.30	3	29,210	0.01%
2021/02/02	7	11.97	3	12.05	12.05	4	29,161	0.01%
2021/02/01	11	11.68	1	11.40	11.70	10	29,480	0.03%
2021/01/29	1	12.30	0	0.00	11.80	1	30,036	0.00%
2021/01/28	0	0.00	35	12.26	12.15	-35	31,355	-0.11%
2021/01/27	10	12.51	0	0.00	12.55	10	31,782	0.03%
2021/01/26	0	0.00	6	13.02	12.60	-6	32,323	-0.02%
2021/01/25	6	12.99	6	12.73	13.00	0	32,974	0.00%
2021/01/22	7	12.86	17	12.88	12.85	-10	34,069	-0.03%
2021/01/21	4	12.20	12	12.33	12.20	-8	34,596	-0.02%
2021/01/20	0	0.00	3	13.45	12.55	-3	35,871	-0.01%
2021/01/19	13	13.47	4	13.20	13.35	9	36,549	0.02%
2021/01/18	9	13.16	5	13.10	13.10	4	37,259	0.01%
2021/01/15	5	13.35	10	13.61	13.50	-5	37,999	-0.01%
2021/01/14	14	13.59	7	13.65	13.70	7	39,228	0.02%
2021/01/13	2	13.70	9	13.81	13.65	-7	40,424	-0.02%
2021/01/12	4	13.80	3	14.00	13.80	1	42,439	0.00%
2021/01/11	3	13.85	5	13.93	13.85	-2	45,040	0.00%
2021/01/08	18	13.89	5	14.50	13.90	13	47,679	0.03%
2021/01/07	10	14.50	16	14.65	14.20	-6	52,192	-0.01%
2021/01/06	3	13.78	5	14.40	13.75	-2	52,765	0.00%
2021/01/05	15	14.25	14	14.44	14.25	1	54,081	0.00%
2021/01/04	4	14.20	9	14.29	14.20	-5	56,490	-0.01%
2020/12/31	26	14.46	4	14.60	14.25	22	56,918	0.04%
2020/12/30	9	14.53	16	14.53	14.50	-7	57,137	-0.01%
2020/12/29	46	14.20	3	13.95	14.20	43	57,549	0.07%
2020/12/28	5	13.91	5	14.00	13.90	0	57,198	0.00%
2020/12/25	0	0.00	1	14.40	14.05	-1	57,511	0.00%
2020/12/24	47.2	14.37	13	14.54	14.30	34.2	57,482	0.06%
2020/12/23	15.8	14.19	25	14.46	14.25	-9.2	57,179	-0.02%
2020/12/22	17	13.81	0	0.00	13.50	17	57,318	0.03%
2020/12/18	0	0.00	1	14.00	13.90	-1	60,344	0.00%
2020/12/17	0.1	13.95	20	13.95	13.95	-19.9	60,371	-0.03%
2020/12/16	11.9	14.07	0	0.00	14.10	11.9	60,417	0.02%
2020/12/15	6	14.08	19	14.25	14.00	-13	60,529	-0.02%
2020/12/14	7	14.21	4	14.30	14.20	3	60,559	0.00%
2020/12/11	22	14.24	0	0.00	14.20	22	60,646	0.04%
2020/12/10	10	14.80	12	15.13	14.65	-2	60,489	0.00%
2020/12/09	11	15.02	16	15.11	15.05	-5	60,467	-0.01%
2020/12/08	4	14.55	4	14.65	14.60	0	60,282	0.00%
2020/12/07	6	14.50	6	14.57	14.60	0	60,792	0.00%
2020/12/04	8	14.55	6	14.72	14.45	2	61,275	0.00%
2020/12/03	9	14.80	2	14.65	14.65	7	61,855	0.01%
2020/12/02	3	14.68	3	14.85	14.60	0	62,700	0.00%
2020/12/01	3	14.82	3	15.00	14.85	0	64,275	0.00%
2020/11/30	13	14.93	12.5	15.06	14.85	0.5	66,002	0.00%
2020/11/27	8	14.88	1	14.90	14.75	7	67,536	0.01%
2020/11/26	10.2	14.95	2	15.20	14.80	8.2	68,433	0.01%
2020/11/25	4.8	15.13	19	15.20	15.10	-14.2	69,254	-0.02%
2020/11/24	10	14.99	14	14.87	15.00	-4	69,273	-0.01%
2020/11/23	7	14.67	4	14.75	14.60	3	69,154	0.00%
2020/11/20	3	14.60	14	14.84	14.60	-11	69,685	-0.02%
2020/11/19	7	14.73	19	14.82	14.55	-12	70,438	-0.02%
2020/11/18	13	14.52	2	14.53	14.35	11	70,347	0.02%
2020/11/17	29	14.58	1	14.75	14.60	28	70,759	0.04%
2020/11/16	10	14.08	0	0.00	13.95	10	71,329	0.01%
2020/11/12	13	14.04	3	13.93	14.35	10	73,439	0.01%
2020/11/11	17	14.65	0	0.00	14.55	17	74,632	0.02%
2020/11/10	25	15.16	0	0.00	15.00	25	75,786	0.03%
2020/11/09	10	15.40	0	0.00	15.35	10	76,049	0.01%
2020/11/06	30	15.56	22	15.57	15.30	8	76,588	0.01%
2020/11/05	44	15.61	75	16.01	15.95	-31	77,302	-0.04%
2020/11/04	15	14.73	0	0.00	14.90	15	77,017	0.02%
2020/11/03	1	15.00	0	0.00	15.00	1	76,911	0.00%
2020/11/02	6	14.94	1	14.60	14.90	5	76,464	0.01%
2020/10/30	22	15.38	1	16.00	15.15	21	75,804	0.03%
2020/10/29	31	15.83	0.2	15.85	15.85	30.8	74,732	0.04%
2020/10/28	23	16.33	17	16.79	16.30	6	73,799	0.01%
2020/10/27	2	16.05	13	16.06	16.15	-11	72,319	-0.02%
2020/10/26	13	15.72	9	16.14	15.95	4	71,786	0.01%
2020/10/23	3	15.75	11	15.94	15.95	-8	71,077	-0.01%
2020/10/22	37	15.83	212	15.60	15.55	-175	70,517	-0.25%	大賣/鉅額交易
2020/10/21	9	16.47	1	16.15	16.25	8	69,331	0.01%
2020/10/20	50	16.30	37	16.40	16.45	13	68,175	0.02%
2020/10/19	14	15.60	27.9	15.97	16.40	-13.9	66,188	-0.02%
2020/10/16	20	14.85	358	15.32	15.05	-338	63,540	-0.53%	大賣/鉅額交易
2020/10/15	180	15.15	61	15.69	15.85	119	61,155	0.19%	大買/鉅額交易
2020/10/14	43	14.17	247	14.42	14.50	-204	56,636	-0.36%	大賣/鉅額交易
2020/10/13	24	12.76	22	12.77	13.20	2	56,064	0.00%
2020/10/12	254	12.43	217.1	13.08	13.10	36.9	55,067	0.07%	大買/大賣/
2020/10/08	10	11.96	28	12.00	12.00	-18	53,557	-0.03%
2020/10/07	2	11.98	3	12.02	11.95	-1	54,234	0.00%
2020/10/06	203	11.95	8	11.93	12.00	195	54,714	0.36%	大買/鉅額交易
2020/10/05	12	11.59	3	11.65	11.60	9	56,866	0.02%
2020/09/30	19	11.59	4	11.90	11.55	15	57,299	0.03%
2020/09/29	11	11.21	0	0.00	11.20	11	57,565	0.02%
2020/09/28	205	11.65	3	11.67	11.50	202	57,670	0.35%	大買/鉅額交易
2020/09/25	3	11.65	56	11.74	11.65	-53	57,635	-0.09%
2020/09/24	48	12.07	0	0.00	12.25	48	56,922	0.08%
2020/09/23	0	0.00	73	12.11	12.40	-73	55,894	-0.13%
2020/09/22	0	0.00	10	11.30	11.30	-10	54,508	-0.02%
2020/09/21	21	11.25	14	11.45	11.15	7	54,392	0.01%
2020/09/18	4	11.34	2	11.40	11.35	2	54,222	0.00%
2020/09/17	12	11.34	3	11.33	11.30	9	53,977	0.02%
2020/09/16	39	11.24	17	11.26	11.25	22	53,746	0.04%
2020/09/15	87	11.39	10	11.35	11.25	77	53,477	0.14%
2020/09/14	0	0.00	2	11.15	11.15	-2	53,372	0.00%
2020/09/11	11	11.35	5	11.49	11.45	6	52,856	0.01%
2020/09/10	23	11.82	10	11.80	11.80	13	52,236	0.02%
2020/09/09	6	12.03	15	12.06	11.85	-9	51,490	-0.02%
2020/09/08	9	11.31	1	11.90	11.30	8	50,570	0.02%
2020/09/07	21	11.92	36	12.00	11.80	-15	49,709	-0.03%
2020/09/04	29	12.15	325	12.65	12.25	-296	48,590	-0.61%	大賣/鉅額交易
2020/09/03	37.1	12.70	11	12.62	12.60	26.1	46,756	0.06%
2020/09/02	10	11.86	28	11.99	12.15	-18	44,772	-0.04%
2020/09/01	2	11.35	5	11.55	11.35	-3	42,944	-0.01%
2020/08/31	129	11.36	50	11.50	11.55	79	41,831	0.19%	大買/
2020/08/28	5	11.03	11	11.24	11.05	-6	40,636	-0.01%
2020/08/26	21	11.12	3	11.20	11.00	18	39,773	0.05%
2020/08/25	3	11.10	10	11.15	11.20	-7	38,973	-0.02%
2020/08/24	0	0.00	2	10.45	10.45	-2	37,894	-0.01%
2020/08/21	23	10.93	0	0.00	10.75	23	37,440	0.06%
2020/08/20	32	10.23	38	10.46	10.90	-6	36,676	-0.02%
2020/08/19	24	10.90	0	0.00	10.60	24	35,257	0.07%
2020/08/18	2	11.20	130	11.60	11.50	-128	33,791	-0.38%	大賣/鉅額交易
2020/08/17	52	11.07	321	11.36	11.55	-269	32,466	-0.83%	大賣/鉅額交易
2020/08/14	1	10.95	329	10.56	10.95	-328	30,181	-1.09%	大賣/鉅額交易
2020/08/13	5	10.05	2	10.01	9.96	3	28,324	0.01%
2020/08/12	32	9.52	42	9.91	10.20	-10	27,604	-0.04%
2020/08/11	27	9.98	25	10.32	9.51	2	26,490	0.01%
2020/08/10	21	9.96	32	9.91	10.10	-11	24,920	-0.04%
2020/08/07	42	9.18	0	0.00	9.20	42	23,826	0.18%
2020/08/06	2	9.10	0	0.00	9.00	2	23,627	0.01%
2020/08/05	3	9.04	2	9.18	9.12	1	23,550	0.00%
2020/08/04	12	9.27	0	0.00	9.15	12	23,772	0.05%
2020/08/03	20	9.16	2	9.20	9.11	18	24,090	0.07%
2020/07/31	112	9.02	2	9.04	9.04	110	23,979	0.46%	大買/鉅額交易
2020/07/30	102	9.15	14	9.20	9.13	88	23,683	0.37%	大買/
2020/07/29	204	8.34	5	8.67	8.80	199	23,017	0.86%	大買/鉅額交易
2020/07/28	65	8.40	0	0.00	8.00	65	22,728	0.29%
2020/07/27	422	8.71	0	0.00	8.40	422	22,354	1.89%	大買/鉅額交易
2020/07/24	2	8.73	0	0.00	8.68	2	22,042	0.01%
2020/07/23	5	8.92	3	9.08	8.90	2	21,762	0.01%
2020/07/22	4	9.08	4	9.15	9.07	0	21,607	0.00%
2020/07/21	4	9.05	0	0.00	9.10	4	21,425	0.02%
2020/07/20	0	0.00	25	8.83	8.84	-25	21,038	-0.12%
2020/07/17	6	8.84	25	9.14	9.01	-19	20,618	-0.09%
2020/07/16	5	9.73	15	9.81	9.66	-10	19,632	-0.05%
2020/07/15	25	10.32	16	9.90	9.84	9	18,906	0.05%
2020/07/14	15	9.98	29	9.93	10.05	-14	17,830	-0.08%
2020/07/13	3	9.64	0	0.00	9.32	3	16,549	0.02%
2020/07/10	23	9.34	102.9	9.29	9.74	-79.9	15,672	-0.51%	大賣/
2020/07/09	40	8.88	10	8.88	8.88	30	12,720	0.24%
2020/07/08	0	0.00	5	7.83	8.08	-5	12,021	-0.04%
2020/07/07	13	7.23	10	7.51	7.35	3	11,217	0.03%
2020/07/06	10	7.42	0	0.00	7.39	10	10,917	0.09%
2020/07/03	0	0.00	16	7.59	7.38	-16	10,686	-0.15%
2020/07/02	0	0.00	22	7.23	7.54	-22	10,187	-0.22%
2020/07/01	0	0.00	25	6.77	6.87	-25	9,376	-0.27%
2020/06/29	0	0.00	10	6.26	6.39	-10	8,943	-0.11%
2020/06/22	5	6.31	0	0.00	6.31	5	9,117	0.05%
2020/06/19	0	0.00	30.2	6.53	6.42	-30.2	9,086	-0.33%
2020/06/18	0	0.00	1	6.14	6.16	-1	8,822	-0.01%
2020/06/16	10	6.13	0	0.00	6.15	10	8,958	0.11%
2020/06/11	0	0.00	14	6.45	6.35	-14	9,143	-0.15%
2020/06/10	14	6.36	0	0.00	6.37	14	9,062	0.15%
2020/06/05	0	0.00	3	6.24	6.25	-3	9,324	-0.03%
2020/06/03	20	6.38	3	6.45	6.26	17	9,525	0.18%
2020/06/02	6	6.35	20	6.34	6.34	-14	9,368	-0.15%
2020/06/01	0	0.00	1	6.05	6.03	-1	9,118	-0.01%
2020/05/22	20	6.06	3	6.08	6.01	17	9,303	0.18%
2020/05/21	5	6.18	21	6.27	6.17	-16	9,289	-0.17%
2020/05/19	11	6.02	0	0.00	6.00	11	9,210	0.12%
2020/05/14	55	6.20	0.8	6.00	6.04	54.2	9,119	0.59%
2020/05/13	0.8	6.23	16	6.31	6.26	-15.2	8,923	-0.17%
2020/05/12	10	5.81	10	6.00	5.92	0	8,665	0.00%
2020/05/11	18	5.95	11	5.97	5.92	7	8,542	0.08%
2020/05/08	1	6.07	20	6.04	6.13	-19	8,164	-0.23%
2020/05/07	18	5.42	20.8	5.38	5.58	-2.8	7,742	-0.04%
2020/05/06	12	5.11	0	0.00	5.08	12	7,526	0.16%
2020/04/21	1	5.04	15.9	5.03	5.06	-14.9	7,942	-0.19%
2020/04/17	0	0.00	10	5.45	5.22	-10	8,285	-0.12%
2020/04/07	10	4.96	0	0.00	4.98	10	9,075	0.11%
2020/04/06	10	4.80	0	0.00	4.86	10	9,421	0.11%
2020/03/31	10	4.83	0	0.00	4.73	10	9,385	0.11%
2020/03/27	0	0.00	7	5.21	5.04	-7	9,365	-0.07%
2020/03/26	5	5.14	0	0.00	5.14	5	9,345	0.05%
2020/03/25	0	0.00	200	4.80	4.77	-200	9,561	-2.09%	大賣/鉅額交易
2020/03/20	200	4.58	0	0.00	4.51	200	9,751	2.05%	大買/鉅額交易
2020/03/06	0	0.00	5	6.86	6.83	-5	8,446	-0.06%
2020/03/05	5	6.94	4	6.90	6.93	1	8,499	0.01%
2020/03/04	4	6.87	0	0.00	6.87	4	8,536	0.05%
2020/03/03	0	0.00	3	6.97	6.91	-3	8,797	-0.03%
2020/03/02	3	6.87	0	0.00	6.81	3	8,785	0.03%
2020/02/27	0	0.00	5	7.01	6.99	-5	8,683	-0.06%
2020/02/24	3	7.25	3	7.29	7.20	0	8,484	0.00%
2020/02/21	9	7.34	7	7.41	7.31	2	8,435	0.02%
2020/02/20	8	7.43	1	7.43	7.44	7	8,350	0.08%
2020/02/19	1	7.37	2	7.40	7.37	-1	8,251	-0.01%
2020/02/18	0.4	7.37	11	7.43	7.37	-10.6	8,277	-0.13%
2020/02/17	12.6	7.39	2	7.32	7.40	10.6	8,282	0.13%
2020/02/14	2	7.32	0	0.00	7.32	2	8,191	0.02%
2020/02/13	0	0.00	1	7.37	7.35	-1	8,167	-0.01%
2020/02/11	0.1	7.32	0	0.00	7.32	0.1	8,162	0.00%
2020/02/10	0.9	7.35	3	7.30	7.38	-2.1	8,157	-0.03%
2020/02/07	0	0.00	3	7.26	7.14	-3	8,001	-0.04%
2020/02/06	3	7.29	0	0.00	7.29	3	7,964	0.04%
2020/02/05	0	0.00	7	7.18	7.23	-7	7,956	-0.09%
2020/02/04	17	7.16	2	7.20	7.18	15	7,931	0.19%
2020/02/03	10	6.96	3	7.10	7.07	7	7,923	0.09%
2020/01/31	3	7.32	0	0.00	7.32	3	7,803	0.04%
2020/01/30	5	7.38	2	7.38	7.16	3	7,748	0.04%
2020/01/20	2	7.83	0	0.00	7.83	2	7,508	0.03%
2020/01/16	0	0.00	3	7.87	7.89	-3	7,305	-0.04%
2020/01/15	3	7.81	2	7.85	7.84	1	7,183	0.01%
2020/01/14	2	7.80	4	7.89	7.80	-2	7,099	-0.03%
2020/01/13	4	7.83	5	7.83	7.84	-1	6,991	-0.01%
2020/01/10	0	0.00	23	7.53	7.54	-23	6,679	-0.34%
2020/01/09	3	7.47	3	7.57	7.47	0	6,643	0.00%
2020/01/08	3	7.42	0	0.00	7.42	3	6,775	0.04%
2020/01/06	20	7.47	0	0.00	7.44	20	6,583	0.30%
2020/01/03	14	7.54	1	7.57	7.50	13	6,507	0.20%
2020/01/02	0	0.00	15	7.71	7.70	-15	6,377	-0.24%
2019/12/31	25	7.48	10	7.46	7.66	15	6,164	0.24%
2019/12/30	7	7.87	52	7.88	7.93	-45	5,704	-0.79%
2019/12/24	0	0.00	1	7.37	7.35	-1	5,249	-0.02%
2019/12/23	3	7.40	10	7.42	7.36	-7	5,235	-0.13%
2019/12/20	11	7.53	12	7.52	7.53	-1	5,169	-0.02%
2019/12/19	21	7.44	5	7.20	7.45	16	4,809	0.33%
2019/12/18	5.2	7.14	0	0.00	7.18	5.2	4,680	0.11%
2019/12/17	10	7.14	3	7.18	7.14	7	4,623	0.15%
2019/12/16	3	7.09	0	0.00	7.15	3	4,636	0.06%
2019/12/12	0	0.00	3	7.21	7.16	-3	4,637	-0.06%
2019/12/11	3	7.16	5	7.19	7.19	-2	4,724	-0.04%
2019/12/10	5	7.16	0	0.00	7.18	5	4,810	0.10%
2019/12/06	0	0.00	2	7.15	7.05	-2	4,824	-0.04%
2019/12/05	2	7.01	5	7.21	7.13	-3	4,853	-0.06%
2019/12/04	5	7.15	3	7.20	7.17	2	4,935	0.04%
2019/12/03	3	7.19	0	0.00	7.19	3	4,972	0.06%
2019/11/28	1	7.25	20	7.17	7.20	-19	4,844	-0.39%
2019/11/11	1	7.88	0	0.00	7.85	1	4,969	0.02%
2019/11/07	4	8.03	0	0.00	8.04	4	5,060	0.08%
2019/10/25	0	0.00	3	8.41	8.32	-3	5,842	-0.05%
2019/10/24	3	8.38	0	0.00	8.38	3	5,896	0.05%
2019/10/22	0	0.00	3	8.44	8.44	-3	5,913	-0.05%
2019/10/21	8	8.37	3	8.39	8.39	5	5,909	0.08%
2019/10/18	0	0.00	20	8.34	8.33	-20	5,943	-0.34%
2019/10/17	2.5	8.39	3	8.50	8.40	-0.5	5,936	-0.01%
2019/10/16	25.5	8.32	0	0.00	8.48	25.5	5,922	0.43%
2019/10/14	0	0.00	100	8.22	8.21	-100	5,814	-1.72%
2019/10/02	0	0.00	3	8.25	8.20	-3	6,475	-0.05%
2019/10/01	3	8.27	0	0.00	8.27	3	6,504	0.05%
2019/09/26	5	8.34	0	0.00	8.35	5	6,495	0.08%
2019/09/24	0	0.00	4	8.58	8.53	-4	6,459	-0.06%
2019/09/23	24	8.63	13	8.62	8.61	11	6,441	0.17%
2019/09/20	3	8.34	2	8.39	8.34	1	6,316	0.02%
2019/09/19	3.7	8.35	0	0.00	8.31	3.7	6,305	0.06%
2019/09/18	0.3	8.48	0	0.00	8.51	0.3	6,270	0.00%
2019/09/17	0	0.00	7	8.68	8.55	-7	6,268	-0.11%
2019/09/16	4.2	8.62	8	8.58	8.62	-3.8	6,292	-0.06%
2019/09/12	8.8	8.51	0	0.00	8.53	8.8	6,213	0.14%
2019/09/09	0	0.00	5	8.41	8.32	-5	6,209	-0.08%
2019/09/06	5	8.35	0	0.00	8.35	5	6,269	0.08%
2019/09/05	0	0.00	3	8.18	8.16	-3	6,260	-0.05%
2019/09/04	8	8.12	0	0.00	8.13	8	6,312	0.13%
2019/09/03	0	0.00	5	8.07	8.08	-5	6,433	-0.08%
2019/08/30	0	0.00	4	8.01	8.01	-4	6,540	-0.06%
2019/08/29	5	7.91	0	0.00	7.90	5	6,533	0.08%
2019/08/21	2	8.23	0	0.00	8.18	2	6,694	0.03%
2019/08/20	0	0.00	10	8.27	8.25	-10	6,769	-0.15%
2019/08/15	0	0.00	10	7.60	7.60	-10	6,947	-0.14%
2019/08/13	10	8.04	0	0.00	8.06	10	6,946	0.14%
2019/08/08	10	8.02	0	0.00	8.03	10	7,605	0.13%
2019/08/06	10	8.22	0	0.00	8.26	10	8,011	0.12%
2019/08/02	5	8.63	0	0.00	8.69	5	8,050	0.06%
2019/07/30	5	9.10	0	0.00	9.04	5	8,452	0.06%
2019/07/29	10	9.12	11	9.21	9.31	-1	8,448	-0.01%
2019/07/24	0.9	8.55	0	0.00	8.60	0.9	8,436	0.01%
2019/07/12	10.2	8.93	0	0.00	8.82	10.2	8,773	0.12%
2019/07/09	10	9.23	2	9.08	9.14	8	9,076	0.09%
2019/06/27	13	9.93	0	0.00	9.96	13	10,685	0.12%
2019/06/26	5	9.70	0	0.00	9.70	5	10,864	0.05%
2019/06/25	5	9.71	5	9.71	9.71	0	10,997	0.00%
2019/06/11	1	9.89	0	0.00	10.15	1	12,382	0.01%
2019/06/10	0	0.00	2	9.75	9.72	-2	12,456	-0.02%
2019/06/06	3	9.69	0	0.00	9.67	3	12,860	0.02%
2019/06/05	1	9.45	0	0.00	9.45	1	12,901	0.01%
2019/06/04	1	9.29	0	0.00	9.29	1	12,984	0.01%
2019/06/03	1	9.39	0	0.00	9.39	1	13,191	0.01%
2019/05/31	1	9.54	0	0.00	9.54	1	13,363	0.01%
2019/05/29	0	0.00	5	9.17	9.20	-5	13,490	-0.04%
2019/05/28	6	9.19	0	0.00	9.16	6	13,590	0.04%
2019/05/27	3	9.31	0	0.00	9.20	3	13,680	0.02%
2019/05/23	1	9.57	2	9.60	9.57	-1	13,712	-0.01%
2019/05/20	20	10.30	0	0.00	10.15	20	13,546	0.15%
2019/05/16	5	11.10	0	0.00	11.00	5	13,088	0.04%
2019/05/15	10	11.10	0	0.00	11.50	10	12,823	0.08%
2019/05/14	10	10.21	0	0.00	10.75	10	12,407	0.08%
2019/05/09	10	10.95	0	0.00	10.75	10	12,232	0.08%
2019/05/06	0	0.00	100	10.05	10.05	-100	11,708	-0.85%
2019/04/23	0	0.00	4	10.90	11.00	-4	11,786	-0.03%
2019/04/22	10	10.95	8	10.93	10.90	2	11,859	0.02%
2019/04/19	2	10.90	0	0.00	10.90	2	11,813	0.02%
2019/04/18	11.4	10.84	0	0.00	10.65	11.4	11,714	0.10%
2019/04/12	0	0.00	1	10.75	10.75	-1	10,991	-0.01%
2019/04/11	7	11.05	11	11.01	10.95	-4	10,838	-0.04%
2019/04/10	7	10.62	1	10.35	10.65	6	10,462	0.06%
2019/04/09	1.5	10.27	0	0.00	10.30	1.5	10,242	0.01%
2019/04/08	0	0.00	4	10.00	10.15	-4	10,017	-0.04%
2019/04/03	4	9.86	1	9.89	9.86	3	9,704	0.03%
2019/04/02	1	9.82	0	0.00	9.82	1	9,654	0.01%
2019/03/28	0	0.00	4	9.44	9.56	-4	9,124	-0.04%
2019/03/27	4	9.39	0	0.00	9.39	4	9,078	0.04%
2019/03/26	0	0.00	1	9.30	9.26	-1	8,975	-0.01%
2019/03/21	2	9.04	0	0.00	9.04	2	8,770	0.02%
2019/03/18	0	0.00	5	9.85	9.52	-5	8,363	-0.06%
2019/03/15	5	9.81	4	9.82	9.81	1	8,083	0.01%
2019/03/14	1.6	9.54	4	9.73	9.64	-2.4	7,652	-0.03%
2019/03/13	4.4	9.68	8	9.62	9.68	-3.6	7,487	-0.05%
2019/03/12	11	9.47	6	9.31	9.53	5	7,287	0.07%
2019/03/11	5	9.18	0	0.00	9.18	5	6,932	0.07%
2019/03/07	0	0.00	7	9.17	9.00	-7	6,811	-0.10%
2019/03/06	7	8.99	0	0.00	8.94	7	6,729	0.10%
2019/03/05	2	8.81	5	8.78	8.92	-3	6,744	-0.04%
2019/03/04	5	8.76	0	0.00	8.76	5	6,684	0.07%
2019/02/26	0	0.00	17	8.65	8.70	-17	7,077	-0.24%
2019/02/25	5	8.48	20	8.43	8.48	-15	6,944	-0.22%
2019/02/22	0	0.00	5	8.37	8.23	-5	6,993	-0.07%
2019/02/21	5	8.37	4	8.37	8.37	1	7,007	0.01%
2019/02/20	4	8.33	10	8.36	8.33	-6	7,083	-0.08%
2019/02/15	0	0.00	3	8.17	8.04	-3	7,596	-0.04%
2019/02/14	13	8.25	10	8.33	8.23	3	7,616	0.04%
2019/02/12	20	8.07	0	0.00	8.10	20	7,562	0.26%
2019/01/25	0	0.00	3	8.41	8.33	-3	8,517	-0.04%
2019/01/24	4	8.33	0	0.00	8.34	4	8,590	0.05%
2019/01/21	0	0.00	4	8.65	8.40	-4	8,969	-0.04%
2019/01/18	5	8.57	0	0.00	8.57	5	9,118	0.05%
2019/01/17	12	8.83	0	0.00	8.62	12	9,378	0.13%
2019/01/16	11	8.60	5	8.30	8.82	6	9,302	0.06%
2019/01/15	5	8.22	0	0.00	8.22	5	9,044	0.06%
2019/01/14	0	0.00	15	8.26	8.30	-15	9,139	-0.16%
2019/01/09	0	0.00	5	8.19	8.10	-5	9,225	-0.05%
2019/01/08	0	0.00	5	7.97	8.00	-5	9,286	-0.05%
2019/01/07	5	7.89	6	7.96	7.89	-1	9,316	-0.01%
2019/01/04	6	7.78	6	7.70	7.81	0	9,446	0.00%
2019/01/03	6	7.88	0	0.00	7.88	6	9,772	0.06%
2018/12/28	5	7.83	35	7.78	7.83	-30	9,845	-0.30%
2018/12/27	15	7.68	0	0.00	7.71	15	9,960	0.15%
2018/12/21	0	0.00	5	7.55	7.66	-5	10,775	-0.05%
2018/12/20	30	7.39	15	7.35	7.28	15	10,779	0.14%
2018/12/18	0	0.00	5	7.78	7.78	-5	10,884	-0.05%
2018/12/13	0	0.00	3	8.52	8.58	-3	11,947	-0.03%
2018/12/12	3	8.48	0	0.00	8.48	3	12,074	0.02%
2018/12/04	0	0.00	3	8.84	8.88	-3	12,381	-0.02%
2018/12/03	3	8.82	0	0.00	8.82	3	12,485	0.02%
2018/11/29	0	0.00	8	8.97	8.79	-8	12,528	-0.06%
2018/11/28	28	8.97	5	8.74	8.91	23	12,586	0.18%
2018/11/27	5	8.65	0	0.00	8.65	5	12,825	0.04%
2018/11/26	10	8.43	23	8.54	8.56	-13	13,225	-0.10%
2018/11/23	13	8.76	25	8.66	8.66	-12	13,236	-0.09%
2018/11/22	3	8.03	3	8.14	8.03	0	12,857	0.00%
2018/11/21	3	8.07	19	8.11	8.07	-16	12,797	-0.13%
2018/11/19	0	0.00	10	7.74	7.72	-10	12,580	-0.08%
2018/11/16	10	7.43	9	7.56	7.42	1	12,602	0.01%
2018/11/15	3	7.87	5	8.07	7.87	-2	12,376	-0.02%
2018/11/14	15	8.06	23	8.18	8.05	-8	12,509	-0.06%
2018/11/13	5	7.83	6	7.72	7.90	-1	12,324	-0.01%
2018/11/12	4	7.89	0	0.00	7.89	4	12,282	0.03%
2018/11/09	0	0.00	5	7.99	7.86	-5	12,280	-0.04%
2018/11/08	4	8.02	5	8.19	8.02	-1	12,268	-0.01%
2018/11/07	15	7.99	1	7.99	8.04	14	12,213	0.11%
2018/11/06	14	7.92	7	8.04	7.82	7	12,136	0.06%
2018/11/05	14	7.62	15	7.72	7.88	-1	11,863	-0.01%
2018/11/02	5	7.30	10	7.47	7.30	-5	11,631	-0.04%
2018/11/01	0	0.00	19	7.12	7.07	-19	11,396	-0.17%
2018/10/26	10	6.78	0	0.00	6.70	10	11,005	0.09%
2018/10/25	9	6.96	0	0.00	6.93	9	10,861	0.08%
2018/10/23	0	0.00	3	7.91	7.80	-3	10,742	-0.03%
2018/10/22	3	7.93	3	7.84	7.93	0	10,760	0.00%
2018/10/19	3	7.88	0	0.00	7.88	3	10,949	0.03%
2018/10/18	0	0.00	4	8.14	8.02	-4	10,884	-0.04%
2018/10/17	4	8.10	4	8.50	8.10	0	10,949	0.00%
2018/10/16	8	8.15	4	8.24	8.12	4	10,923	0.04%
2018/10/15	0	0.00	3	8.11	8.08	-3	10,876	-0.03%
2018/10/12	7	7.77	4	7.86	8.09	3	10,873	0.03%
2018/10/11	5	8.28	0	0.00	8.07	5	10,834	0.05%
2018/10/09	0	0.00	9	9.22	8.96	-9	10,534	-0.09%
2018/10/08	17	9.22	9	9.29	9.17	8	10,615	0.08%
2018/10/05	3	9.36	0	0.00	9.20	3	10,621	0.03%
2018/10/03	1	9.61	2	9.53	9.47	-1	10,606	-0.01%
2018/10/02	1	9.72	1	9.67	9.72	0	10,614	0.00%
2018/10/01	1	10.10	1	10.50	10.10	0	10,406	0.00%
2018/09/28	1	10.50	0	0.00	10.50	1	10,484	0.01%
2018/09/25	5	10.65	5	10.45	10.50	0	10,799	0.00%
2018/09/20	4	10.78	3	10.40	10.35	1	10,955	0.01%
2018/09/19	0	0.00	5	9.98	10.55	-5	10,733	-0.05%
2018/09/18	10	9.64	5	9.69	9.62	5	10,399	0.05%
2018/09/17	1	9.42	0	0.00	9.27	1	10,451	0.01%
2018/09/10	0	0.00	4	9.84	9.15	-4	10,543	-0.04%
2018/09/07	4	9.80	3	10.10	9.80	1	10,498	0.01%
2018/09/06	3	9.86	0	0.00	9.86	3	10,348	0.03%
2018/09/05	0	0.00	5.3	9.96	9.85	-5.3	10,381	-0.05%
2018/09/04	5	9.91	0	0.00	9.91	5	10,439	0.05%
2018/09/03	5	10.05	5	10.07	9.88	0	10,304	0.00%
2018/08/31	15	9.85	0	0.00	9.85	15	9,893	0.15%
2018/08/21	30	8.43	30	8.55	8.59	0	9,237	0.00%
2018/08/02	2	9.98	2	9.89	9.89	0	8,561	0.00%
2018/08/01	2	10.05	2	10.10	10.15	0	8,514	0.00%
2018/07/31	1	10.15	0	0.00	10.05	1	8,460	0.01%
2018/07/26	2	9.57	2	10.01	9.93	0	8,188	0.00%
2018/07/25	8	9.58	8	9.46	9.43	0	7,901	0.00%
2018/07/24	1	9.54	0	0.00	9.60	1	7,854	0.01%
2018/07/19	0	0.00	15	9.86	9.62	-15	7,608	-0.20%
2018/07/18	5	9.84	5	9.85	9.84	0	7,594	0.00%
2018/07/17	10	9.83	5	10.00	9.75	5	7,524	0.07%
2018/07/16	5	9.91	0	0.00	9.91	5	7,490	0.07%
2018/07/12	5	9.80	0	0.00	9.83	5	7,462	0.07%
2018/07/09	0	0.00	1	9.84	9.73	-1	7,024	-0.01%
2018/07/06	1	10.05	0	0.00	10.05	1	6,953	0.01%
2018/07/05	1	10.05	1	10.00	10.10	0	6,635	0.00%
2018/07/03	100	9.24	0	0.00	9.25	100	6,154	1.62%
2018/06/29	0	0.00	1	10.00	10.10	-1	5,919	-0.02%
2018/06/27	0	0.00	11	9.57	9.17	-11	5,241	-0.21%
2018/06/22	0	0.00	5	10.30	10.30	-5	4,825	-0.10%
2018/06/21	5	10.60	0	0.00	10.30	5	4,773	0.10%
2018/06/12	1	11.15	0	0.00	11.05	1	4,287	0.02%
2018/06/07	1	11.30	0	0.00	11.25	1	4,124	0.02%
2018/06/04	0	0.00	1	11.65	11.60	-1	3,868	-0.03%
2018/06/01	3	11.65	3	11.80	11.75	0	3,752	0.00%
2018/05/31	1	11.50	0	0.00	11.60	1	3,701	0.03%
2018/05/24	5	11.85	5	11.75	11.75	0	3,569	0.00%
2018/05/14	0	0.00	160	12.19	12.15	-160	3,778	-4.23%	大賣/鉅額交易
2018/05/08	0	0.00	5	12.35	12.30	-5	3,613	-0.14%
2018/05/07	5	12.25	5	12.45	12.25	0	3,605	0.00%
2018/05/04	5	12.47	0	0.00	12.35	5	3,612	0.14%
2018/04/25	5	12.35	0	0.00	12.35	5	3,550	0.14%
2018/04/23	0	0.00	4	13.03	12.65	-4	3,503	-0.11%
2018/04/20	4	13.05	5	13.10	12.95	-1	3,448	-0.03%
2018/04/19	5	13.10	0	0.00	13.10	5	3,508	0.14%
2018/04/18	5	12.75	16	12.78	12.75	-11	3,305	-0.33%
2018/04/17	0	0.00	9	12.90	12.75	-9	3,292	-0.27%
2018/04/16	3	12.90	0	0.00	12.90	3	3,300	0.09%
2018/04/13	1	13.10	0	0.00	13.00	1	3,314	0.03%
2018/04/12	0	0.00	5	12.85	13.15	-5	3,364	-0.15%
2018/04/11	5	12.75	1	12.85	12.75	4	3,304	0.12%
2018/04/10	0.6	12.55	0	0.00	12.55	0.6	3,307	0.02%
2018/04/09	0	0.00	0.6	12.70	12.65	-0.6	3,309	-0.02%
2018/04/03	0	0.00	2	12.75	12.75	-2	3,329	-0.06%
2018/04/02	3	12.75	0	0.00	12.75	3	3,330	0.09%
2018/03/28	0	0.00	5	12.70	12.70	-5	3,330	-0.15%
2018/03/27	5	12.94	15	13.10	12.90	-10	3,390	-0.29%
2018/03/26	1	12.90	0	0.00	12.90	1	3,761	0.03%
2018/03/22	14	13.54	12	13.65	13.50	2	3,721	0.05%
2018/03/21	12	13.55	6	13.60	13.55	6	3,571	0.17%
2018/03/19	10	13.69	6	13.75	13.65	4	3,554	0.11%
2018/03/15	2	13.65	0	0.00	13.70	2	3,596	0.06%
2018/03/14	12	13.79	12	13.70	13.70	0	3,618	0.00%
2018/03/13	0	0.00	1	13.55	13.55	-1	3,619	-0.03%
2018/03/12	1	13.35	0	0.00	13.40	1	3,588	0.03%
2018/03/05	0	0.00	6	13.50	13.30	-6	3,853	-0.16%
2018/03/02	4	13.40	0	0.00	13.40	4	3,884	0.10%
2018/03/01	2	13.65	0	0.00	13.65	2	3,897	0.05%
2018/02/26	0	0.00	3	13.87	13.50	-3	3,906	-0.08%
2018/02/23	3	13.80	2	13.85	13.80	1	3,895	0.03%
2018/02/22	2	13.65	0	0.00	13.65	2	3,895	0.05%
2018/02/12	0	0.00	2	12.35	12.40	-2	3,656	-0.05%
2018/02/09	2	12.30	0	0.00	12.35	2	3,686	0.05%
2018/02/08	0	0.00	40	12.50	12.50	-40	3,652	-1.10%
2018/02/05	0	0.00	2	13.50	13.60	-2	3,742	-0.05%
2018/02/01	0	0.00	3	14.00	13.85	-3	3,884	-0.08%
2018/01/31	3	13.90	1	13.90	13.90	2	3,926	0.05%
2018/01/25	0	0.00	0.1	14.10	14.10	-0.1	4,111	0.00%
2018/01/23	1	14.25	0	0.00	14.20	1	4,245	0.02%
2018/01/22	1	14.25	0	0.00	14.20	1	4,255	0.02%
2018/01/17	1	14.20	1	14.20	14.30	0	4,787	0.00%
2018/01/16	0.5	14.15	0	0.00	14.20	0.5	4,843	0.01%
2018/01/15	1.5	14.28	11	14.46	14.25	-9.5	4,994	-0.19%
2018/01/09	0	0.00	2	14.23	14.00	-2	7,369	-0.03%
2018/01/08	2.1	14.15	0	0.00	14.15	2.1	7,437	0.03%