聯合再生 (3576)-台新-三民券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股▲0.24%
943人加入追蹤

立即追蹤
本地時間:14:30(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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	11.54	0	0.00	11.40	5	7,752	0.06%
2024/05/08	0	0.00	1	11.50	11.50	-1	7,582	-0.01%
2024/05/07	2	11.55	0	0.00	11.50	2	7,593	0.03%
2024/05/06	1	11.70	3	11.72	11.75	-2	7,544	-0.03%
2024/05/03	2	11.75	1	11.85	11.75	1	7,511	0.01%
2024/05/02	2	11.95	2	11.95	11.95	0	7,452	0.00%
2024/04/29	2	12.25	2	12.25	12.25	0	7,445	0.00%
2024/04/26	3	12.05	0	0.00	12.00	3	7,426	0.04%
2024/04/24	10	12.20	4	12.25	12.05	6	7,698	0.08%
2024/04/23	11	12.14	4	12.00	12.15	7	7,667	0.09%
2024/04/22	13	12.47	3	12.38	12.20	10	7,631	0.13%
2024/04/19	13	12.10	21	12.49	12.00	-8	7,542	-0.11%
2024/04/18	2	12.15	0	0.00	12.25	2	6,833	0.03%
2024/04/17	0	0.00	4	12.00	11.95	-4	6,668	-0.06%
2024/04/16	2	11.80	1	11.70	11.80	1	6,582	0.02%
2024/04/15	5	11.95	12	11.97	11.90	-7	6,527	-0.11%
2024/04/12	2	12.00	9	11.84	11.85	-7	6,419	-0.11%
2024/04/11	47	12.38	106	12.29	12.15	-59	6,314	-0.93%	大賣/
2024/04/10	72	12.33	2	11.90	12.50	70	5,971	1.17%
2024/04/09	1	11.40	0	0.00	11.40	1	5,575	0.02%
2024/04/08	30	11.17	0	0.00	11.40	30	5,524	0.54%
2024/04/02	1	11.45	5	11.45	11.40	-4	5,472	-0.07%
2024/04/01	5	11.50	0	0.00	11.55	5	5,505	0.09%
2024/03/29	15	11.65	0	0.00	11.55	15	5,513	0.27%
2024/03/28	30	11.45	0	0.00	11.40	30	5,385	0.56%
2024/03/27	1	11.25	3	11.20	11.25	-2	5,309	-0.04%
2024/03/26	51	11.40	0	0.00	11.30	51	5,274	0.97%
2024/03/25	6	11.64	5	11.54	11.55	1	5,276	0.02%
2024/03/22	3	11.53	5	11.40	11.50	-2	5,269	-0.04%
2024/03/21	4	11.45	11.5	11.35	11.45	-7.5	5,203	-0.14%
2024/03/20	20	11.05	19	11.04	10.95	1	5,035	0.02%
2024/03/19	0	0.00	2	11.30	11.25	-2	4,959	-0.04%
2024/03/18	3	11.52	3	11.48	11.50	0	4,899	0.00%
2024/03/15	12	11.27	11	11.47	11.65	1	4,880	0.02%
2024/03/14	0	0.00	6	11.75	11.80	-6	4,672	-0.13%
2024/03/13	2	11.80	5	11.91	11.80	-3	4,622	-0.06%
2024/03/11	10	12.35	0	0.00	12.30	10	4,592	0.22%
2024/03/07	30	11.93	1	11.95	11.80	29	4,495	0.65%
2024/03/06	2	12.08	5	12.05	12.10	-3	4,423	-0.07%
2024/03/05	0	0.00	1	12.15	12.05	-1	4,373	-0.02%
2024/03/04	1.2	12.21	0	0.00	12.15	1.2	4,335	0.03%
2024/02/27	0	0.00	88.2	12.20	12.05	-88.2	4,267	-2.07%
2024/02/26	2	12.45	0	0.00	12.35	2	4,208	0.05%
2024/02/23	0	0.00	4	12.42	12.25	-4	4,164	-0.10%
2024/02/22	8	12.60	0	0.00	12.50	8	4,123	0.19%
2024/02/21	0	0.00	8	12.80	12.80	-8	4,167	-0.19%
2024/02/20	12	12.82	10	12.80	12.75	2	4,135	0.05%
2024/02/19	15.3	13.06	0.2	13.14	12.95	15.1	4,117	0.37%
2024/02/16	0	0.00	4	12.99	13.05	-4	4,153	-0.10%
2024/02/15	1.5	12.57	7	12.44	12.60	-5.5	4,117	-0.13%
2024/02/05	5	12.85	2	12.80	12.85	3	4,082	0.07%
2024/02/02	35	12.99	5	12.90	12.85	30	4,070	0.74%
2024/01/25	5	13.45	0	0.00	13.20	5	4,229	0.12%
2024/01/24	0	0.00	0.1	13.45	13.40	-0.1	4,297	0.00%
2024/01/23	1	13.20	0	0.00	13.25	1	4,765	0.02%
2024/01/22	0.3	13.15	1	13.10	13.20	-0.7	5,090	-0.01%
2024/01/19	33	13.20	10	13.15	13.00	23	5,035	0.46%
2024/01/18	1	13.45	1	13.40	13.25	0	4,714	0.00%
2024/01/17	4	13.55	0	0.00	13.45	4	4,660	0.09%
2024/01/16	1	13.80	0	0.00	13.85	1	4,581	0.02%
2024/01/15	15	14.30	1	14.35	14.40	14	4,520	0.31%
2024/01/11	1	13.70	0	0.00	13.75	1	4,373	0.02%
2024/01/09	10	13.90	1	13.95	13.85	9	4,479	0.20%
2024/01/05	2	14.30	0	0.00	14.20	2	4,543	0.04%
2024/01/04	1	14.35	0	0.00	14.25	1	4,527	0.02%
2023/12/29	1	14.70	0	0.00	14.70	1	4,607	0.02%
2023/12/28	0	0.00	1	14.65	14.75	-1	4,615	-0.02%
2023/12/27	2	14.35	0	0.00	14.65	2	4,592	0.04%
2023/12/26	2	14.20	0	0.00	14.25	2	4,562	0.04%
2023/12/25	1	14.25	0	0.00	14.15	1	4,559	0.02%
2023/12/21	3	14.45	0	0.00	14.50	3	4,537	0.07%
2023/12/20	0	0.00	8	14.69	14.60	-8	4,546	-0.18%
2023/12/19	5	14.39	1	14.50	14.30	4	4,499	0.09%
2023/12/18	3	14.87	0	0.00	14.80	3	4,488	0.07%
2023/12/15	1	14.85	4	14.86	14.70	-3	4,513	-0.07%
2023/12/14	11	14.63	2	15.00	14.65	9	4,431	0.20%
2023/12/13	6.8	14.49	0	0.00	14.40	6.8	4,317	0.16%
2023/12/12	1	14.50	10	14.45	14.45	-9	4,348	-0.21%
2023/12/11	30	14.70	0	0.00	14.55	30	4,335	0.69%
2023/12/07	0	0.00	8	14.98	14.85	-8	4,352	-0.18%
2023/12/06	2	15.13	3.6	15.27	15.20	-1.6	4,387	-0.04%
2023/12/05	0	0.00	5.6	14.94	15.20	-5.6	4,337	-0.13%
2023/12/04	2	14.65	2	14.65	14.75	0	4,242	0.00%
2023/11/28	0	0.00	0.1	14.80	14.60	-0.1	4,219	0.00%
2023/11/27	0	0.00	8	15.13	14.85	-8	4,221	-0.19%
2023/11/22	43	14.71	0.2	14.80	14.70	42.9	4,209	1.02%
2023/11/21	4	14.73	8	14.90	14.80	-4	4,215	-0.09%
2023/11/20	22.1	14.77	8	14.71	14.70	14.1	4,182	0.34%
2023/11/13	2	13.90	16	13.87	13.80	-14	4,063	-0.34%
2023/11/10	30	14.40	4	14.45	14.10	26	4,086	0.64%
2023/11/09	0	0.00	1	14.60	14.55	-1	4,069	-0.02%
2023/11/08	0	0.00	1	14.65	14.90	-1	4,143	-0.02%
2023/11/07	20	14.80	0	0.00	14.65	20	4,120	0.49%
2023/11/06	4	14.96	0	0.00	14.90	4	4,187	0.10%
2023/11/03	14.4	14.86	1	14.90	14.60	13.4	4,170	0.32%
2023/11/02	2	14.60	2	14.65	14.65	0	4,191	0.00%
2023/11/01	7	14.81	1	14.75	14.70	6	4,296	0.14%
2023/10/31	31	15.51	14.5	15.31	14.90	16.5	4,304	0.38%
2023/10/30	29.7	15.02	13.2	15.35	15.40	16.5	3,904	0.42%
2023/10/27	10	13.95	3	13.95	14.00	7	3,577	0.20%
2023/10/24	7	13.84	100	13.90	13.95	-93	3,686	-2.52%
2023/10/23	2	14.05	1	13.90	13.85	1	3,726	0.03%
2023/10/20	3	13.80	0	0.00	13.80	3	3,726	0.08%
2023/10/19	0	0.00	10	13.95	14.10	-10	3,736	-0.27%
2023/10/18	0	0.00	3	13.85	14.10	-3	3,926	-0.08%
2023/10/17	10	13.75	1	13.85	13.75	9	3,902	0.23%
2023/10/16	0	0.00	0.6	14.10	14.00	-0.6	3,925	-0.01%
2023/10/13	1	14.30	1	14.35	14.10	0	3,909	0.00%
2023/10/12	0	0.00	4	14.35	14.35	-4	3,974	-0.10%
2023/10/11	0	0.00	6	14.32	14.40	-6	4,101	-0.15%
2023/10/06	8	14.60	0	0.00	14.55	8	4,147	0.19%
2023/10/04	1	14.45	0	0.00	14.25	1	4,177	0.02%
2023/10/03	0	0.00	6	14.77	14.60	-6	4,336	-0.14%
2023/09/28	0	0.00	0.4	14.75	14.75	-0.4	4,446	-0.01%
2023/09/27	0	0.00	1	14.55	14.60	-1	4,512	-0.02%
2023/09/25	0	0.00	3.5	14.81	14.85	-3.5	4,579	-0.08%
2023/09/22	0	0.00	6	14.70	14.65	-6	4,646	-0.13%
2023/09/21	2	14.60	0	0.00	14.60	2	4,658	0.04%
2023/09/20	2	14.90	2	15.00	14.80	0	4,742	0.00%
2023/09/18	2	15.30	0	0.00	15.30	2	4,790	0.04%
2023/09/15	1	15.40	1	15.50	15.30	0	4,822	0.00%
2023/09/14	0	0.00	1	15.40	15.35	-1	4,946	-0.02%
2023/09/13	0	0.00	4	15.18	15.25	-4	5,030	-0.08%
2023/09/12	0	0.00	2	15.25	15.20	-2	5,225	-0.04%
2023/09/11	1.4	15.38	2	15.50	15.30	-0.6	5,420	-0.01%
2023/09/08	0	0.00	1	15.70	15.70	-1	5,451	-0.02%
2023/09/07	2	15.95	5.7	15.86	15.85	-3.7	5,672	-0.06%
2023/09/06	0	0.00	0	16.15	15.95	0	5,977	0.00%
2023/09/05	1	16.10	0	0.00	16.15	1	6,021	0.02%
2023/09/04	0	0.00	11	16.10	16.15	-11	6,062	-0.18%
2023/09/01	2	16.28	0	0.00	16.20	2	6,088	0.03%
2023/08/31	3.4	16.27	7.1	16.29	16.45	-3.7	6,112	-0.06%
2023/08/30	2	16.20	0.1	16.30	16.25	1.9	6,144	0.03%
2023/08/29	0	0.00	1	15.90	16.05	-1	6,195	-0.02%
2023/08/28	0	0.00	22	15.75	15.75	-22	6,180	-0.36%
2023/08/25	0	0.00	2	15.70	15.80	-2	6,211	-0.03%
2023/08/24	0.2	15.95	0.1	15.80	15.80	0.1	6,275	0.00%
2023/08/23	1	15.95	0	0.00	15.85	1	6,355	0.02%
2023/08/22	0	0.00	0.6	16.10	15.90	-0.6	6,395	-0.01%
2023/08/21	4	16.45	9.3	16.48	16.30	-5.3	6,385	-0.08%
2023/08/18	0	0.00	2	16.35	16.20	-2	6,415	-0.03%
2023/08/17	2	15.95	0	0.00	16.20	2	6,474	0.03%
2023/08/16	2	15.85	1	16.00	16.10	1	6,485	0.02%
2023/08/15	1	16.25	1	16.25	16.30	0	6,500	0.00%
2023/08/14	5	16.32	5.4	16.23	16.10	-0.4	6,590	-0.01%
2023/08/11	4	16.65	5	16.65	16.60	-1	6,549	-0.02%
2023/08/10	11	16.76	5	16.85	16.55	6	6,538	0.09%
2023/08/09	1	16.85	2	17.00	17.00	-1	6,558	-0.02%
2023/08/08	1.8	17.19	0	0.00	17.00	1.8	6,657	0.03%
2023/08/07	0	0.00	12	17.05	17.20	-12	6,687	-0.18%
2023/08/04	2	17.35	1	17.35	17.30	1	6,604	0.02%
2023/08/02	6	17.60	0	0.00	17.60	6	6,725	0.09%
2023/08/01	0	0.00	1	17.80	17.75	-1	6,678	-0.01%
2023/07/31	4	17.83	0	0.00	17.80	4	6,789	0.06%
2023/07/28	1	17.90	0	0.00	17.90	1	6,790	0.01%
2023/07/27	20	18.00	5	18.05	18.00	15	6,788	0.22%
2023/07/26	2	17.95	7	17.92	17.95	-5	6,820	-0.07%
2023/07/25	1	18.00	0	0.00	18.05	1	6,812	0.01%
2023/07/24	1	18.50	15	18.05	18.10	-14	6,828	-0.21%
2023/07/20	0	0.00	2	18.23	18.15	-2	6,725	-0.03%
2023/07/19	1	18.10	0	0.00	18.05	1	6,766	0.01%
2023/07/18	5	18.55	0	0.00	18.55	5	7,129	0.07%
2023/07/17	2	18.20	1	18.50	18.55	1	7,515	0.01%
2023/07/14	1	17.80	13.1	17.98	17.95	-12.1	8,323	-0.15%
2023/07/13	0	0.00	7	18.04	18.00	-7	8,462	-0.08%
2023/07/12	2	18.28	25	18.32	18.25	-23	8,462	-0.27%
2023/07/11	1	18.35	2	18.35	18.25	-1	8,552	-0.01%
2023/07/10	6	18.28	0.7	18.35	18.25	5.3	9,092	0.06%
2023/07/06	0	0.00	6	19.02	19.00	-6	9,020	-0.07%
2023/07/04	5	19.40	15	19.30	19.25	-10	8,977	-0.11%
2023/07/03	5	19.53	6	19.55	19.45	-1	8,963	-0.01%
2023/06/30	15	19.58	10	19.55	19.60	5	8,956	0.06%
2023/06/29	4	19.35	0	0.00	19.30	4	8,985	0.04%
2023/06/28	11	19.59	10	19.30	19.25	1	8,986	0.01%
2023/06/26	1	19.15	1	19.20	19.20	0	9,037	0.00%
2023/06/21	0.8	19.40	14	19.36	19.40	-13.2	9,039	-0.15%
2023/06/20	6	19.35	2	19.30	19.30	4	9,105	0.04%
2023/06/19	2	19.25	5	19.30	19.15	-3	9,048	-0.03%
2023/06/16	4	19.25	6	19.07	19.55	-2	9,125	-0.02%
2023/06/15	20.5	18.88	1	18.80	18.80	19.5	9,265	0.21%
2023/06/14	2	19.05	14	19.04	19.05	-12	9,371	-0.13%
2023/06/13	5	19.12	0	0.00	19.10	5	9,407	0.05%
2023/06/12	16.5	19.43	3	19.48	19.40	13.5	9,322	0.14%
2023/06/09	2	20.13	6	20.19	20.25	-4	9,136	-0.04%
2023/06/08	2	20.18	1	20.30	20.15	1	9,162	0.01%
2023/06/07	1	20.20	0.9	20.15	20.25	0.1	9,243	0.00%
2023/06/06	1	20.20	1	20.30	20.20	0	9,301	0.00%
2023/06/05	0	0.00	3.6	20.24	20.20	-3.6	9,322	-0.04%
2023/06/02	12	20.10	16	20.05	20.10	-4	9,353	-0.04%
2023/06/01	0.1	20.10	0	0.00	20.05	0.1	9,371	0.00%
2023/05/31	2	20.15	3	20.23	20.15	-1	9,366	-0.01%
2023/05/30	0	0.00	0.2	20.05	20.05	-0.2	9,329	0.00%
2023/05/29	0	0.00	25.2	20.35	20.30	-25.2	9,288	-0.27%
2023/05/26	25	20.00	1	20.00	20.00	24	9,235	0.26%
2023/05/23	0	0.00	0.7	20.10	20.30	-0.7	9,225	-0.01%
2023/05/22	1	20.05	1	20.05	20.00	0	9,203	0.00%
2023/05/19	2	20.00	0	0.00	20.00	2	9,195	0.02%
2023/05/18	6	20.10	1	20.05	20.05	5	9,159	0.05%
2023/05/17	1	20.30	0	0.00	20.30	1	9,077	0.01%
2023/05/16	0	0.00	22	20.34	20.30	-22	9,031	-0.24%
2023/05/15	0	0.00	5	20.22	20.20	-5	9,009	-0.06%
2023/05/12	79.3	19.91	3	19.93	20.00	76.3	8,930	0.85%
2023/05/11	3	20.35	7	20.12	20.15	-4	8,805	-0.05%
2023/05/10	2.2	20.30	0.1	20.35	20.35	2.1	8,752	0.02%
2023/05/09	24.2	20.39	0	20.35	20.35	24.1	8,722	0.28%
2023/05/08	12	20.60	0	0.00	20.60	12	8,575	0.14%
2023/05/05	2	21.28	3	21.12	20.75	-1	8,627	-0.01%
2023/05/04	0	0.00	11	20.84	21.05	-11	8,565	-0.13%
2023/05/03	0	0.00	13	20.77	20.75	-13	8,616	-0.15%
2023/05/02	0	0.00	3	20.93	20.90	-3	8,716	-0.03%
2023/04/28	0	0.00	4	20.70	20.75	-4	8,716	-0.05%
2023/04/27	19.1	20.56	0	0.00	20.50	19.1	8,757	0.22%
2023/04/26	7.3	20.51	0	0.00	20.70	7.3	8,742	0.08%
2023/04/25	10.9	20.73	3	21.00	20.55	7.9	8,729	0.09%
2023/04/24	1.1	21.00	1	20.85	20.85	0.1	8,652	0.00%
2023/04/21	30	21.15	0	0.00	20.90	30	8,590	0.35%
2023/04/20	76	21.57	46	21.80	21.45	30	8,196	0.37%
2023/04/19	78	22.41	99	22.26	22.35	-21	7,784	-0.27%
2023/04/18	10.2	21.60	19	21.68	21.35	-8.9	6,902	-0.13%
2023/04/17	17	21.16	22	21.16	21.15	-5	6,677	-0.07%
2023/04/14	5	21.44	5	21.40	21.25	0	6,681	0.00%
2023/04/13	84	21.63	128	21.65	21.55	-44	6,602	-0.67%	大賣/
2023/04/12	20	21.15	2.1	21.00	21.15	17.9	6,043	0.30%
2023/04/10	10	20.90	13	20.93	20.90	-3	6,042	-0.05%
2023/04/07	0	0.00	4	21.10	21.05	-4	6,071	-0.07%
2023/04/06	0	21.00	0	0.00	20.95	0	6,067	0.00%
2023/03/30	0	21.10	6	21.06	21.05	-6	6,096	-0.10%
2023/03/29	1	20.85	2	20.85	20.85	-1	6,035	-0.02%
2023/03/28	5	20.85	19	21.07	20.90	-14	6,130	-0.23%
2023/03/27	32	21.17	37	21.43	21.10	-5	6,130	-0.08%
2023/03/24	0	0.00	6	20.98	20.90	-6	6,188	-0.10%
2023/03/23	12	21.03	10	20.95	20.90	2	6,171	0.03%
2023/03/22	2	21.05	2	21.10	21.05	0	6,162	0.00%
2023/03/21	8	21.24	5	21.45	21.25	3	6,225	0.05%
2023/03/20	6	21.50	35	21.43	21.35	-29	6,484	-0.45%
2023/03/17	15	21.02	2	21.10	21.10	13	7,125	0.18%
2023/03/16	1	20.30	3	20.52	20.35	-2	6,928	-0.03%
2023/03/15	2	20.70	9	20.94	20.80	-7	6,889	-0.10%
2023/03/14	1	20.95	2	20.95	20.60	-1	6,847	-0.01%
2023/03/13	1	20.55	1.1	20.42	20.65	-0.1	6,818	0.00%
2023/03/10	9	20.52	3	20.75	20.40	6	6,876	0.09%
2023/03/09	7	20.92	0	0.00	20.80	7	6,817	0.10%
2023/03/08	2	21.00	0	0.00	21.20	2	6,806	0.03%
2023/03/06	0	0.00	5	21.03	21.05	-5	6,765	-0.07%
2023/03/03	0	0.00	0.4	20.70	20.70	-0.4	6,739	-0.01%
2023/03/02	1	20.75	2	20.73	20.80	-1	6,747	-0.01%
2023/03/01	75	20.65	0	0.00	20.60	75	6,762	1.11%
2023/02/24	1	20.80	4	20.75	20.75	-3	6,775	-0.04%
2023/02/23	0	0.00	2	20.95	20.85	-2	6,752	-0.03%
2023/02/21	0	0.00	9	21.24	21.10	-9	6,789	-0.13%
2023/02/20	0	0.00	1	20.95	21.10	-1	6,929	-0.01%
2023/02/16	1	20.95	0	0.00	20.95	1	7,008	0.01%
2023/02/15	0	0.00	0.7	20.80	20.80	-0.7	7,056	-0.01%
2023/02/09	0	0.00	5	21.00	20.85	-5	7,086	-0.07%
2023/02/08	0	0.00	1	21.05	20.85	-1	7,167	-0.01%
2023/02/07	7	21.00	0	0.00	21.00	7	7,134	0.10%
2023/02/06	42	21.11	37	21.35	21.10	5	7,125	0.07%
2023/02/03	2	21.30	45	21.30	21.30	-43	7,094	-0.61%
2023/02/02	2	21.25	3	21.25	21.15	-1	7,003	-0.01%
2023/02/01	7	21.09	0	0.00	21.05	7	6,969	0.10%
2023/01/31	10	21.05	87	21.07	21.10	-77	6,889	-1.12%
2023/01/30	3	20.77	0	0.00	20.80	3	6,790	0.04%
2023/01/17	1	20.40	3	20.57	20.65	-2	6,786	-0.03%
2023/01/16	0	0.00	20	20.28	20.25	-20	6,882	-0.29%
2023/01/13	11	20.39	0	0.00	20.25	11	7,182	0.15%
2023/01/12	5	20.40	4	20.60	20.40	1	7,349	0.01%
2023/01/11	1.2	20.60	2	20.60	20.60	-0.8	7,478	-0.01%
2023/01/10	11	20.65	2.1	20.57	20.55	8.9	7,547	0.12%
2023/01/09	1	20.65	4	20.63	20.60	-3	7,588	-0.04%
2023/01/06	5	20.47	0	0.00	20.45	5	7,585	0.07%
2023/01/05	0.6	20.55	0	0.00	20.50	0.6	7,693	0.01%
2023/01/04	5	20.77	6	20.90	20.75	-1	7,721	-0.01%
2023/01/03	2	20.68	1	20.60	20.60	1	7,688	0.01%
2022/12/30	5	20.45	2	20.50	20.65	3	7,668	0.04%
2022/12/29	11	20.59	9.2	20.67	20.40	1.8	7,669	0.02%
2022/12/28	0	0.00	10	20.51	20.55	-10	7,602	-0.13%
2022/12/27	3	20.50	1	20.45	20.50	2	7,590	0.03%
2022/12/26	0	0.00	10	20.65	20.65	-10	7,555	-0.13%
2022/12/23	2	20.20	1	20.40	20.40	1	7,543	0.01%
2022/12/22	0	0.00	20	20.50	20.55	-20	7,548	-0.26%
2022/12/21	17	20.35	1	20.30	20.30	16	7,578	0.21%
2022/12/20	1	20.50	6	20.54	20.30	-5	7,580	-0.07%
2022/12/19	12	20.63	1	20.70	20.65	11	7,547	0.15%
2022/12/16	40	20.80	1	20.95	20.75	39	7,550	0.52%
2022/12/15	4	21.06	1	21.00	21.10	3	7,388	0.04%
2022/12/14	1	21.15	3	21.30	21.10	-2	7,424	-0.03%
2022/12/13	5	21.07	1	21.15	21.00	4	7,418	0.05%
2022/12/12	68	21.51	110	21.72	21.40	-42	7,373	-0.57%	大賣/
2022/12/09	188	22.35	91	22.40	22.10	97	7,161	1.35%	大買/
2022/12/08	2	21.05	5	21.15	21.00	-3	6,265	-0.05%
2022/12/07	1	20.70	0	0.00	20.60	1	6,208	0.02%
2022/12/06	12	21.10	0	0.00	20.85	12	6,176	0.19%
2022/12/05	13	21.38	1	21.83	21.35	12	6,212	0.19%
2022/12/02	23.2	21.58	34	21.74	21.50	-10.8	6,210	-0.17%
2022/11/30	2	21.20	0	0.00	21.30	2	6,189	0.03%
2022/11/29	0	0.00	3	20.87	21.10	-3	6,231	-0.05%
2022/11/25	1	20.95	0	0.00	20.90	1	6,501	0.02%
2022/11/24	2	21.05	1.1	21.00	21.00	0.9	6,642	0.01%
2022/11/23	5	21.14	0	0.00	21.05	5	7,527	0.07%
2022/11/22	11	21.30	0	0.00	21.10	11	7,803	0.14%
2022/11/18	30	21.50	0.3	21.40	21.45	29.7	7,974	0.37%
2022/11/17	20.7	21.79	2	21.80	21.80	18.7	7,940	0.23%
2022/11/16	39	22.05	38	22.25	21.75	1	7,940	0.01%
2022/11/15	30	21.55	87	21.82	21.95	-57	7,967	-0.72%
2022/11/14	1	21.50	2	21.50	21.50	-1	7,942	-0.01%
2022/11/11	0	0.00	17	21.24	21.35	-17	7,985	-0.21%
2022/11/10	10	21.00	0	0.00	20.95	10	7,968	0.13%
2022/11/09	6	21.16	0	0.00	21.10	6	8,239	0.07%
2022/11/08	0	0.00	1	21.40	21.15	-1	8,384	-0.01%
2022/11/07	1	21.50	3	21.43	21.35	-2	8,470	-0.02%
2022/11/04	1	21.25	2.1	21.39	21.25	-1.1	8,553	-0.01%
2022/11/02	2	21.20	0	0.00	21.05	2	8,870	0.02%
2022/11/01	1	21.30	0	0.00	21.15	1	8,996	0.01%
2022/10/28	17	21.22	0	0.00	20.90	17	9,022	0.19%
2022/10/27	0	0.00	43	21.46	21.50	-43	9,044	-0.48%
2022/10/26	12	21.31	0	21.45	21.30	12	9,125	0.13%
2022/10/25	65	21.45	3	21.50	21.40	62	9,205	0.67%
2022/10/24	10	22.13	14	22.26	21.95	-4	9,308	-0.04%
2022/10/21	0	0.00	73	22.10	22.15	-73	9,173	-0.80%
2022/10/20	114	21.62	60	21.83	21.25	54	8,860	0.61%	大買/
2022/10/19	16	21.79	3	21.68	21.55	13	8,679	0.15%
2022/10/18	1	21.30	21.8	20.96	21.25	-20.8	8,573	-0.24%
2022/10/17	1	20.95	10	20.50	20.70	-9	8,529	-0.11%
2022/10/13	0	0.00	5	20.70	20.25	-5	8,557	-0.06%
2022/10/12	15	21.45	6	21.32	21.25	9	8,519	0.11%
2022/10/11	1	21.00	0	0.00	20.90	1	8,518	0.01%
2022/10/07	16	21.70	8	21.81	21.70	8	8,574	0.09%
2022/10/06	1	21.75	21	21.75	21.75	-20	8,604	-0.23%
2022/10/05	22	21.85	0	0.00	21.60	22	8,641	0.25%
2022/10/04	0	0.00	2	21.55	21.45	-2	8,716	-0.02%
2022/10/03	0	0.00	5	21.35	21.25	-5	8,958	-0.06%
2022/09/29	11	21.28	3	21.15	21.25	8	9,108	0.09%
2022/09/28	1	21.00	4	21.16	20.95	-3	9,233	-0.03%
2022/09/27	7	21.43	1	21.70	21.60	6	9,482	0.06%
2022/09/26	33	21.55	10	21.80	21.35	23	9,556	0.24%
2022/09/23	21	22.29	6	22.32	22.15	15	9,608	0.16%
2022/09/22	15	22.62	49	22.67	22.65	-34	9,675	-0.35%
2022/09/21	25	22.48	0	0.00	22.20	25	9,687	0.26%
2022/09/20	22	22.94	2	22.93	22.75	20	9,734	0.21%
2022/09/19	19	22.67	26	22.90	22.65	-7	9,927	-0.07%
2022/09/16	41	22.76	19	23.01	23.50	22	10,095	0.22%
2022/09/15	16	22.97	30	23.10	22.95	-14	10,004	-0.14%
2022/09/14	5	22.59	3	22.85	22.90	2	10,093	0.02%
2022/09/13	0	0.00	3	22.70	22.75	-3	10,032	-0.03%
2022/09/12	8	22.78	1	22.95	22.85	7	10,040	0.07%
2022/09/08	3	22.22	9.6	22.23	22.35	-6.6	9,987	-0.07%
2022/09/07	1	21.70	8	21.72	21.65	-7	9,936	-0.07%
2022/09/06	18	21.95	0	0.00	21.80	18	9,929	0.18%
2022/09/05	5	22.55	9	22.55	22.55	-4	9,851	-0.04%
2022/09/02	16	23.23	6	23.15	23.00	10	9,766	0.10%
2022/09/01	35	23.16	23	23.29	23.10	12	9,602	0.12%
2022/08/31	6	23.05	3	23.22	23.05	3	9,400	0.03%
2022/08/30	40.4	23.45	31.8	23.60	23.20	8.6	9,233	0.09%
2022/08/29	31	22.94	20	22.92	22.80	11	8,396	0.13%
2022/08/26	14	22.57	13	22.68	22.90	1	8,144	0.01%
2022/08/25	1	22.60	14.6	22.66	22.60	-13.6	8,004	-0.17%
2022/08/24	2	22.20	0	22.10	22.10	2	7,927	0.03%
2022/08/22	3	22.97	0.1	22.25	22.25	2.9	7,874	0.04%
2022/08/19	10	22.48	4	22.60	22.50	6	7,674	0.08%
2022/08/18	1	22.45	2	22.55	22.50	-1	7,580	-0.01%
2022/08/17	3	22.33	0	0.00	22.30	3	7,484	0.04%
2022/08/16	19.8	22.59	4	22.73	22.25	15.8	7,429	0.21%
2022/08/15	1.9	22.35	1	22.60	22.60	0.9	7,156	0.01%
2022/08/12	25	22.12	21.8	22.11	22.15	3.2	7,003	0.05%
2022/08/11	29	22.04	25	22.25	22.00	4	6,928	0.06%
2022/08/10	0	22.00	86	21.85	21.80	-86	6,882	-1.25%
2022/08/09	12	22.10	21	22.03	21.65	-9	6,884	-0.13%
2022/08/08	2	21.80	32	21.67	21.85	-30	6,599	-0.45%
2022/08/05	11	21.10	0	0.00	21.20	11	6,483	0.17%
2022/08/04	1	20.65	0	0.00	20.95	1	6,526	0.02%
2022/08/03	1	20.65	0	0.00	20.65	1	6,619	0.02%
2022/08/02	11	21.18	10	21.35	20.80	1	6,620	0.02%
2022/08/01	10	21.60	0	0.00	21.65	10	6,688	0.15%
2022/07/29	44	21.29	3.2	21.28	22.00	40.8	6,639	0.61%
2022/07/28	2	21.00	0	0.00	20.90	2	6,503	0.03%
2022/07/27	11	20.65	0	0.00	20.70	11	6,492	0.17%
2022/07/25	30	21.00	0	0.00	20.85	30	6,520	0.46%
2022/07/21	0	0.00	7	20.69	20.90	-7	6,639	-0.11%
2022/07/20	13	21.04	3	20.83	20.80	10	6,688	0.15%
2022/07/19	0	0.00	2	20.70	20.55	-2	6,781	-0.03%
2022/07/15	1	20.40	2	20.60	20.40	-1	7,732	-0.01%
2022/07/14	11	20.22	12	20.28	20.45	-1	7,798	-0.01%
2022/07/13	11	20.97	10	20.70	20.50	1	7,989	0.01%
2022/07/12	11.2	20.84	5	20.60	20.45	6.2	8,358	0.07%
2022/07/11	8	21.43	4	21.90	21.80	4	8,455	0.05%
2022/07/08	0	0.00	11.1	22.65	22.70	-11.1	8,407	-0.13%
2022/07/07	40	22.35	20	22.46	22.50	20	8,401	0.24%
2022/07/06	31	22.58	45	22.29	22.10	-14	8,572	-0.16%
2022/07/05	39	22.80	24	22.48	23.00	15	8,882	0.17%
2022/07/04	3	22.52	5	22.25	22.10	-2	8,797	-0.02%
2022/07/01	6	22.05	13	22.55	21.70	-7	8,866	-0.08%
2022/06/30	3	22.48	10	22.58	22.60	-7	9,036	-0.08%
2022/06/29	16	22.87	5	22.70	22.75	11	8,969	0.12%
2022/06/28	31	22.67	37	22.77	22.75	-6	9,073	-0.07%
2022/06/27	20	22.76	26	22.78	22.95	-6	9,092	-0.07%
2022/06/24	10	22.14	123	22.70	23.00	-113	8,849	-1.28%	大賣/鉅額交易
2022/06/23	3	21.85	7	21.84	21.90	-4	8,608	-0.05%
2022/06/22	6	21.93	56	22.01	21.50	-50	8,572	-0.58%
2022/06/20	2	20.90	0	0.00	20.70	2	8,566	0.02%
2022/06/17	0	0.00	1.2	20.10	20.95	-1.2	8,638	-0.01%
2022/06/14	0	0.00	6	20.35	20.25	-6	8,979	-0.07%
2022/06/13	11	20.69	0	0.00	20.55	11	9,215	0.12%
2022/06/10	0	0.00	10	21.25	21.20	-10	9,392	-0.11%
2022/06/08	32	21.36	0	0.00	21.40	32	9,699	0.33%
2022/06/07	20	21.41	40	21.59	21.55	-20	10,065	-0.20%
2022/06/06	41	21.74	2	21.58	21.70	39	10,690	0.37%
2022/06/01	0	0.00	13	21.40	21.40	-13	10,876	-0.12%
2022/05/31	0	0.00	2	21.30	21.30	-2	10,960	-0.02%
2022/05/30	1	21.10	2	21.18	21.20	-1	11,135	-0.01%
2022/05/27	0	0.00	1	20.95	20.95	-1	11,273	-0.01%
2022/05/26	0	0.00	14	20.70	20.95	-14	11,356	-0.12%
2022/05/25	2.1	20.90	0	0.00	20.85	2.1	11,414	0.02%
2022/05/23	0.1	21.10	0	0.00	21.30	0.1	11,475	0.00%
2022/05/19	3	20.75	0	0.00	21.20	3	11,471	0.03%
2022/05/18	0	0.00	8	21.17	21.20	-8	11,432	-0.07%
2022/05/17	8	21.10	3	21.07	21.20	5	11,390	0.04%
2022/05/16	1	20.45	0	0.00	20.30	1	11,259	0.01%
2022/05/13	8	20.34	2	20.20	20.50	6	11,246	0.05%
2022/05/12	44	20.30	1	19.95	19.85	43	11,241	0.38%
2022/05/11	2	20.68	11	20.61	20.60	-9	11,184	-0.08%
2022/05/10	1	19.45	5	19.35	19.70	-4	11,069	-0.04%
2022/05/09	57	19.92	6	19.98	19.80	51	11,017	0.46%
2022/05/06	9	20.80	5	20.70	20.80	4	10,871	0.04%
2022/05/05	5	21.30	3	21.37	21.25	2	10,853	0.02%
2022/05/04	4	21.15	0	0.00	21.10	4	10,844	0.04%
2022/05/03	9	21.23	1	21.15	21.15	8	10,851	0.07%
2022/04/29	3	21.72	0	0.00	21.50	3	10,857	0.03%
2022/04/28	2	21.55	6	21.43	21.50	-4	10,878	-0.04%
2022/04/27	8	22.01	23	21.94	21.60	-15	10,817	-0.14%
2022/04/26	2	22.85	0	0.00	22.60	2	10,688	0.02%
2022/04/25	5	22.70	22	22.78	22.50	-17	10,615	-0.16%
2022/04/22	38	22.80	3	22.73	23.25	35	10,400	0.34%
2022/04/21	30	23.54	13	23.68	23.25	17	9,605	0.18%
2022/04/20	30	23.90	50	24.08	23.80	-20	9,366	-0.21%
2022/04/19	51	23.95	5	24.08	23.95	46	9,296	0.49%
2022/04/18	31	24.05	26	24.17	24.35	5	9,271	0.05%
2022/04/15	46	23.60	23	23.51	23.70	23	8,894	0.26%
2022/04/14	0	0.00	21	23.71	23.65	-21	8,773	-0.24%
2022/04/13	2	23.28	0	0.00	23.25	2	8,661	0.02%
2022/04/12	3	23.52	1	23.30	23.40	2	8,609	0.02%
2022/04/11	6	23.81	17	23.97	23.90	-11	8,374	-0.13%
2022/04/08	1	23.65	8.4	23.35	23.60	-7.4	7,929	-0.09%
2022/04/07	17	23.24	2	23.03	22.70	15	7,743	0.19%
2022/04/06	2.2	23.13	13	23.29	23.70	-10.8	7,665	-0.14%
2022/04/01	7	22.96	0	0.00	22.95	7	7,409	0.09%
2022/03/31	13	23.08	13	23.20	23.00	0	7,381	0.00%
2022/03/30	2	22.93	20	22.93	22.75	-18	7,214	-0.25%
2022/03/29	0.2	22.40	0.4	22.40	22.70	-0.2	7,100	0.00%
2022/03/28	4	22.19	1	22.60	22.55	3	7,122	0.04%
2022/03/25	5.1	22.35	30	22.40	22.30	-24.9	7,128	-0.35%
2022/03/24	6	22.90	19	23.05	22.80	-13	7,162	-0.18%
2022/03/23	1	22.85	30	22.85	22.70	-29	7,174	-0.40%
2022/03/22	43	23.14	6	23.23	23.00	37	7,179	0.52%
2022/03/21	31.2	23.23	20	22.98	22.75	11.2	7,095	0.16%
2022/03/18	2	22.60	7	22.66	22.50	-5	7,013	-0.07%
2022/03/17	2	22.55	0	0.00	22.55	2	7,110	0.03%
2022/03/16	4	22.60	8	22.07	22.75	-4	7,231	-0.06%
2022/03/15	17	22.25	32	22.24	21.60	-15	7,164	-0.21%
2022/03/14	42	22.61	7.1	22.50	22.45	34.9	7,123	0.49%
2022/03/11	15	22.83	18	22.71	22.90	-3	7,050	-0.04%
2022/03/10	43	23.07	9	22.91	22.95	34	6,979	0.49%
2022/03/09	9	22.88	63.6	22.96	23.65	-54.6	6,733	-0.81%
2022/03/08	2	21.58	9.1	21.57	21.60	-7.1	6,117	-0.12%
2022/03/07	1	21.00	1	20.95	21.00	0	6,009	0.00%
2022/03/04	2	21.70	36	21.72	21.55	-34	5,982	-0.57%
2022/03/03	2	21.93	13.2	22.10	22.00	-11.2	6,020	-0.19%
2022/03/02	13.5	21.20	12.6	21.25	21.65	0.9	5,979	0.01%
2022/03/01	1	20.95	0	0.00	20.90	1	5,906	0.02%
2022/02/25	1	19.90	2	20.43	20.55	-1	5,923	-0.02%
2022/02/24	0	0.00	2	20.20	20.05	-2	5,960	-0.03%
2022/02/22	0	0.00	2	20.05	20.05	-2	6,088	-0.03%
2022/02/18	0	0.00	0.3	20.35	20.45	-0.3	6,469	0.00%
2022/02/16	0	20.35	6	20.40	20.35	-6	6,712	-0.09%
2022/02/15	1	20.40	0.1	20.35	20.20	0.9	7,106	0.01%
2022/02/09	1	20.70	2	20.65	20.80	-1	7,773	-0.01%
2022/02/08	1	20.55	6	20.52	20.60	-5	8,048	-0.06%
2022/02/07	13.6	20.23	6.4	20.16	20.20	7.2	8,608	0.08%
2022/01/26	1	19.80	119	19.87	20.00	-118	8,921	-1.32%	大賣/鉅額交易
2022/01/24	1	19.90	1	20.05	20.00	0	10,844	0.00%
2022/01/21	4	20.36	0	0.00	20.30	4	11,035	0.04%
2022/01/20	1	20.65	0	0.00	20.60	1	11,323	0.01%
2022/01/19	3	20.75	0	0.00	20.60	3	11,427	0.03%
2022/01/18	0	0.00	6.6	21.10	20.80	-6.6	11,556	-0.06%
2022/01/17	3	20.70	3	20.95	20.90	0	11,666	0.00%
2022/01/14	2	20.80	0	0.00	20.75	2	11,855	0.02%
2022/01/13	10	21.05	1	21.10	21.00	9	12,147	0.07%
2022/01/12	4	21.56	0	0.00	21.05	4	12,480	0.03%
2022/01/11	2	21.88	44	21.73	21.60	-42	13,037	-0.32%
2022/01/10	4	20.99	1	21.00	20.90	3	13,003	0.02%
2022/01/07	25	20.75	10	20.65	20.80	15	13,161	0.11%
2022/01/06	13.1	21.25	2.3	21.33	21.05	10.8	13,259	0.08%
2022/01/05	10	22.05	0	0.00	21.70	10	13,545	0.07%
2022/01/04	0	0.00	0	21.70	21.75	0	13,927	0.00%
2022/01/03	10	21.85	0	0.00	21.70	10	13,999	0.07%
2021/12/30	19.2	21.92	1.1	21.90	21.85	18.1	14,030	0.13%
2021/12/29	16.3	21.95	7	21.99	22.00	9.3	14,026	0.07%
2021/12/28	17.2	21.90	3	21.95	21.75	14.2	13,998	0.10%
2021/12/27	0	0.00	3.1	21.75	21.75	-3.1	14,098	-0.02%
2021/12/24	0	0.00	30	22.00	21.70	-30	14,303	-0.21%
2021/12/22	1.9	21.80	8	21.77	21.70	-6.1	14,361	-0.04%
2021/12/21	12	21.61	10.1	21.74	21.60	1.9	14,393	0.01%
2021/12/20	3	21.77	4	22.15	21.80	-1	14,384	-0.01%
2021/12/17	14.8	21.32	5.2	21.59	21.00	9.6	14,398	0.07%
2021/12/16	2	21.90	5	21.97	21.60	-3	14,465	-0.02%
2021/12/15	18	21.50	0	0.00	21.40	18	14,447	0.12%
2021/12/14	3	21.80	27	21.84	21.50	-24	14,583	-0.16%
2021/12/13	131	22.96	0	0.00	22.20	131	14,465	0.91%	大買/鉅額交易
2021/12/10	23.2	22.43	49	22.84	22.60	-25.8	14,295	-0.18%
2021/12/09	42.1	21.71	1.8	22.07	22.00	40.3	14,042	0.29%
2021/12/08	0	0.00	12	21.89	21.80	-12	14,320	-0.08%
2021/12/07	7	21.32	0	0.00	21.25	7	14,167	0.05%
2021/12/06	15.8	21.36	18.8	21.34	21.30	-3	14,153	-0.02%
2021/12/03	5	21.45	4	21.31	21.20	1	14,116	0.01%
2021/12/02	3	20.50	12.4	20.67	20.45	-9.4	14,088	-0.07%
2021/12/01	10	21.00	0	0.00	20.90	10	14,099	0.07%
2021/11/30	5	20.98	0	0.00	21.20	5	14,207	0.04%
2021/11/29	1	20.35	9	20.32	20.45	-8	14,247	-0.06%
2021/11/26	2.8	21.11	5	21.26	20.95	-2.2	14,258	-0.02%
2021/11/25	3	21.70	0	0.00	21.65	3	14,227	0.02%
2021/11/24	0	0.00	35	22.02	22.05	-35	14,504	-0.24%
2021/11/23	5.8	21.71	5.6	22.01	21.70	0.2	14,742	0.00%
2021/11/22	1.1	21.83	10	21.65	21.75	-8.9	14,735	-0.06%
2021/11/19	38	21.50	21.3	21.75	21.35	16.7	14,765	0.11%
2021/11/18	35.3	21.80	22	21.91	21.75	13.3	14,732	0.09%
2021/11/17	19	22.61	1	22.55	22.50	18	14,670	0.12%
2021/11/16	15	22.56	20.1	22.71	22.50	-5.1	14,935	-0.03%
2021/11/15	25	22.33	19	22.44	22.55	6	14,983	0.04%
2021/11/12	32.7	22.15	32.6	22.29	22.25	0.2	14,932	0.00%
2021/11/11	20	23.44	6	23.60	23.15	14	14,847	0.09%
2021/11/10	4	23.70	23	23.75	23.70	-19	14,722	-0.13%
2021/11/09	21.1	24.18	27.1	23.93	24.10	-6	14,669	-0.04%
2021/11/08	5.7	23.73	1	24.00	23.65	4.7	14,719	0.03%
2021/11/05	53.7	23.68	15.7	23.75	23.65	38	14,806	0.26%
2021/11/04	47.1	23.97	44.7	24.09	24.10	2.4	14,682	0.02%
2021/11/03	36	24.68	1.1	25.14	24.50	34.9	14,380	0.24%
2021/11/02	65.7	25.61	3	25.70	25.30	62.7	14,362	0.44%
2021/11/01	16.2	25.82	201.8	25.83	26.25	-185.5	14,124	-1.31%	大賣/鉅額交易
2021/10/29	9	23.38	5	23.43	23.90	4	13,178	0.03%
2021/10/28	16	23.62	14	23.91	23.95	2	13,133	0.02%
2021/10/27	1	22.40	2	22.65	22.75	-1	13,040	-0.01%
2021/10/26	4	22.26	2	22.55	22.70	2	13,367	0.01%
2021/10/25	7	22.76	8.1	22.78	22.65	-1.1	13,637	-0.01%
2021/10/22	9	22.68	16.2	22.79	22.70	-7.2	14,821	-0.05%
2021/10/21	10	23.12	22.4	23.05	22.75	-12.4	14,998	-0.08%
2021/10/20	34	23.96	4	24.00	24.00	30	14,928	0.20%
2021/10/19	35.4	23.60	41.3	24.17	24.50	-5.8	14,727	-0.04%
2021/10/18	14	23.00	6.7	22.76	22.90	7.3	14,316	0.05%
2021/10/15	7.5	22.44	5.3	22.43	22.75	2.3	14,296	0.02%
2021/10/14	1	21.90	1	22.35	22.25	0	14,279	0.00%
2021/10/13	8.9	22.15	16.9	22.32	22.45	-8	14,214	-0.06%
2021/10/12	7	21.53	23	21.43	21.70	-16	14,119	-0.11%
2021/10/08	0	0.00	24	20.47	20.65	-24	13,842	-0.17%
2021/10/07	5.2	20.39	1.1	20.35	20.40	4.1	13,995	0.03%
2021/10/06	13	19.98	2.3	19.95	20.00	10.7	14,097	0.08%
2021/10/05	1	19.10	2	19.10	19.80	-1	14,260	-0.01%
2021/10/04	11	20.11	13	20.04	19.80	-2	14,762	-0.01%
2021/10/01	14.1	21.24	7.2	21.41	20.70	6.9	14,867	0.05%
2021/09/29	2	20.30	5	20.40	20.25	-3	15,146	-0.02%
2021/09/28	5	20.56	2	20.50	20.65	3	15,311	0.02%
2021/09/27	5.1	20.05	2	20.05	20.05	3.1	15,834	0.02%
2021/09/24	4.1	19.88	0.6	20.20	20.20	3.5	15,996	0.02%
2021/09/23	23.2	20.76	29	20.43	20.20	-5.8	16,091	-0.04%
2021/09/22	24	21.32	1	21.45	21.30	23	16,116	0.14%
2021/09/17	0	0.00	16.8	21.42	21.95	-16.8	16,284	-0.10%
2021/09/16	16	21.13	7.1	21.25	21.10	8.9	17,113	0.05%
2021/09/15	5	21.00	0	0.00	20.95	5	17,530	0.03%
2021/09/14	12	21.10	1	20.90	20.90	11	17,821	0.06%
2021/09/13	35.6	21.58	11	21.35	21.10	24.6	18,404	0.13%
2021/09/10	3	20.85	0.6	20.80	20.95	2.4	18,054	0.01%
2021/09/08	0.6	20.80	1	20.95	20.80	-0.4	18,635	0.00%
2021/09/07	1	20.75	8.1	20.80	20.95	-7.1	18,817	-0.04%
2021/09/06	7	21.60	0	0.00	21.30	7	18,900	0.04%
2021/09/03	11	21.80	20.6	21.82	22.00	-9.6	19,051	-0.05%
2021/09/02	17	21.62	7	21.56	21.50	10	19,175	0.05%
2021/09/01	0	0.00	19.7	21.54	21.70	-19.7	19,483	-0.10%
2021/08/31	14.2	21.18	17	21.37	21.25	-2.8	19,746	-0.01%
2021/08/30	85	21.62	80.7	21.19	21.15	4.3	19,886	0.02%
2021/08/27	104.8	20.85	85.5	20.65	20.60	19.4	19,951	0.10%	大買/
2021/08/26	0.2	20.00	0	0.00	20.10	0.2	20,182	0.00%
2021/08/25	1.4	20.10	10.1	20.09	20.10	-8.7	20,469	-0.04%
2021/08/24	81	20.18	90	19.81	19.70	-9	20,664	-0.04%
2021/08/23	75.3	20.38	70	20.25	20.15	5.3	21,296	0.03%
2021/08/20	49.8	20.23	48	20.07	20.00	1.8	21,859	0.01%
2021/08/19	13	19.77	19.6	19.58	19.45	-6.6	22,019	-0.03%
2021/08/18	75.1	19.41	59.7	19.46	19.45	15.4	22,648	0.07%
2021/08/17	34	19.60	38.5	19.68	19.45	-4.4	23,665	-0.02%
2021/08/16	7.4	19.08	0.7	18.83	18.80	6.7	24,013	0.03%
2021/08/13	4	19.09	15	19.14	18.90	-11	24,958	-0.04%
2021/08/12	27	19.29	27.5	19.29	19.15	-0.5	25,406	0.00%
2021/08/11	12.5	19.69	28.6	19.12	18.95	-16.1	25,631	-0.06%
2021/08/10	9	20.35	10.6	20.67	20.10	-1.5	26,145	-0.01%
2021/08/09	34.1	21.74	20.6	21.69	20.65	13.6	27,431	0.05%
2021/07/28	11	12.20	15	12.31	12.10	-4	27,456	-0.01%
2021/07/27	22	12.69	43	12.64	12.40	-21	28,151	-0.07%
2021/07/26	36	12.66	54.6	12.54	12.60	-18.6	28,317	-0.07%
2021/07/23	1	12.45	2	12.53	12.40	-1	28,410	0.00%
2021/07/22	4	12.50	1	12.55	12.45	3	28,583	0.01%
2021/07/21	5	12.68	2	12.80	12.55	3	28,801	0.01%
2021/07/20	22	12.92	10	13.00	13.00	12	28,874	0.04%
2021/07/19	100	13.25	69	13.32	13.35	31	28,958	0.11%
2021/07/16	2	12.75	20	12.86	12.60	-18	28,507	-0.06%
2021/07/15	7	12.65	2	12.55	12.65	5	28,607	0.02%
2021/07/14	4	12.40	83	12.45	12.45	-79	28,957	-0.27%
2021/07/13	15	12.64	3	12.75	12.40	12	29,463	0.04%
2021/07/09	22	12.80	27	12.81	12.75	-5	30,041	-0.02%
2021/07/08	2	12.80	32	12.82	12.85	-30	31,265	-0.10%
2021/07/07	3	12.92	35	12.76	12.75	-32	33,726	-0.09%
2021/07/06	2	13.05	2	12.95	12.90	0	34,134	0.00%
2021/07/05	1	13.00	8	13.05	13.05	-7	35,163	-0.02%
2021/07/02	4	13.00	1	13.00	12.95	3	37,081	0.01%
2021/07/01	11	13.00	23	12.96	12.95	-12	38,048	-0.03%
2021/06/30	8	13.13	5	13.38	13.10	3	38,615	0.01%
2021/06/29	5	13.15	34	12.99	12.95	-29	38,627	-0.08%
2021/06/28	2	13.00	2	13.05	13.00	0	39,619	0.00%
2021/06/25	3	13.20	57	13.28	13.15	-54	41,277	-0.13%
2021/06/24	18	13.39	76	13.38	13.35	-58	46,633	-0.12%
2021/06/23	13	13.51	17	13.29	13.25	-4	48,348	-0.01%
2021/06/22	6.9	12.90	5	13.05	12.85	1.9	49,317	0.00%
2021/06/21	21	12.95	44	12.93	12.90	-23	50,384	-0.05%
2021/06/18	11	13.28	8	13.40	13.20	3	52,619	0.01%
2021/06/17	35	13.35	23	13.41	13.45	12	55,476	0.02%
2021/06/16	140	13.88	90.3	13.59	13.40	49.7	57,902	0.09%	大買/
2021/06/15	34	13.39	10.6	13.37	13.30	23.4	61,608	0.04%
2021/06/11	42	13.35	29	13.56	13.25	13	62,783	0.02%
2021/06/10	21.5	13.37	34.7	13.47	13.65	-13.2	63,293	-0.02%
2021/06/09	4	12.98	7	13.00	12.95	-3	64,252	0.00%
2021/06/08	15	13.33	13	13.19	13.15	2	65,219	0.00%
2021/06/07	7	12.90	2	12.95	12.90	5	65,302	0.01%
2021/06/04	16	13.04	17	13.00	13.00	-1	65,818	0.00%
2021/06/03	16	13.48	11	13.40	13.30	5	65,757	0.01%
2021/06/02	5	13.49	4	13.65	13.45	1	65,797	0.00%
2021/06/01	2	13.50	35	13.61	13.60	-33	65,993	-0.05%
2021/05/31	62	13.56	7	13.51	13.40	55	66,043	0.08%
2021/05/28	20	13.79	49	13.64	13.60	-29	65,988	-0.04%
2021/05/27	4	13.43	5.2	13.48	13.65	-1.2	65,984	0.00%
2021/05/26	31	13.53	7	13.51	13.40	24	66,030	0.04%
2021/05/25	28	13.46	11	13.49	13.30	17	65,939	0.03%
2021/05/24	0	0.00	23	12.89	13.20	-23	66,362	-0.03%
2021/05/21	6	12.71	1	12.80	12.80	5	66,382	0.01%
2021/05/20	32	13.36	36	13.15	12.55	-4	66,641	-0.01%
2021/05/19	79.5	13.07	51	13.19	13.40	28.5	66,342	0.04%
2021/05/18	22	12.50	26	12.23	12.70	-4	65,850	-0.01%
2021/05/17	18	11.85	23	11.88	11.75	-5	65,680	-0.01%
2021/05/14	27	13.06	7	13.06	13.00	20	65,123	0.03%
2021/05/13	32	12.20	14	12.21	12.10	18	64,231	0.03%
2021/05/12	30.1	12.84	40	12.55	12.40	-10	64,160	-0.02%
2021/05/11	6	13.64	13	13.81	13.50	-7	63,454	-0.01%
2021/05/10	5	14.29	4	14.39	14.40	1	63,375	0.00%
2021/05/07	26.1	14.42	18.5	14.71	14.30	7.6	63,217	0.01%
2021/05/06	91	14.33	59.1	14.32	14.55	31.9	62,680	0.05%
2021/05/05	13	13.10	5	13.26	13.25	8	61,359	0.01%
2021/05/04	24	13.05	62	13.05	13.15	-38	61,278	-0.06%
2021/05/03	82	14.46	17	14.27	14.00	65	60,540	0.11%
2021/04/29	22	14.32	37.4	14.34	14.25	-15.4	60,757	-0.03%
2021/04/28	28	14.64	31	14.58	14.50	-3	60,830	0.00%
2021/04/27	45	14.88	21	14.87	14.75	24	61,046	0.04%
2021/04/26	11	14.85	6	14.95	14.85	5	60,973	0.01%
2021/04/23	4	14.80	91	14.78	14.90	-87	60,792	-0.14%
2021/04/22	17	14.60	96	14.68	14.40	-79	60,614	-0.13%
2021/04/21	22	14.98	33	14.95	14.90	-11	60,059	-0.02%
2021/04/20	30	15.04	34	15.12	14.95	-4	59,827	-0.01%
2021/04/19	38	14.93	17	14.94	14.95	21	59,494	0.04%
2021/04/16	56	15.22	66	15.15	15.10	-10	59,039	-0.02%
2021/04/15	17	15.07	29	15.17	15.05	-12	58,982	-0.02%
2021/04/14	74	15.21	103	15.38	15.00	-29	59,619	-0.05%	大賣/
2021/04/13	175	16.18	143	16.28	15.65	32	58,650	0.05%	大買/大賣/
2021/04/12	98	15.63	91	15.66	15.65	7	56,342	0.01%
2021/04/09	53	15.64	127.3	15.68	15.55	-74.3	55,864	-0.13%	大賣/
2021/04/08	145	15.79	260	15.69	15.80	-115	54,943	-0.21%	大買/大賣/鉅額交易
2021/04/07	64	14.97	106.3	14.86	15.05	-42.3	53,203	-0.08%	大賣/
2021/04/06	55	14.75	115.7	14.69	14.60	-60.7	52,725	-0.12%	大賣/
2021/04/01	44	14.90	19.2	15.02	14.85	24.8	52,211	0.05%
2021/03/31	82	15.03	40.2	14.99	15.00	41.8	51,958	0.08%
2021/03/30	63.2	14.85	95	14.79	14.65	-31.8	51,394	-0.06%
2021/03/29	459.4	14.98	406.4	14.69	15.00	53	50,677	0.10%	大買/大賣/
2021/03/26	108.2	14.97	209	15.10	14.95	-100.8	45,300	-0.22%	大買/大賣/
2021/03/25	39	17.21	23	16.78	16.60	16	43,643	0.04%
2021/03/24	125	17.39	28	17.40	17.40	97	42,336	0.23%	大買/
2021/03/23	78.3	17.79	150	17.85	17.40	-71.7	41,295	-0.17%	大賣/
2021/03/22	126.4	18.15	128.1	18.17	18.20	-1.7	39,032	0.00%	大買/大賣/
2021/03/19	201	16.73	185	16.95	17.20	16	36,232	0.04%	大買/大賣/
2021/03/18	199.1	16.70	207.9	16.77	16.75	-8.8	33,893	-0.03%	大買/大賣/
2021/03/17	11	15.42	226	15.49	15.60	-215	29,773	-0.72%	大賣/鉅額交易
2021/03/16	45	15.17	70	15.10	15.10	-25	28,731	-0.09%
2021/03/15	344	15.16	114	15.25	15.10	230	28,737	0.80%	大買/大賣/鉅額交易
2021/03/12	42	14.63	58	14.62	14.50	-16	27,446	-0.06%
2021/03/11	15	14.25	10	14.31	14.30	5	26,865	0.02%
2021/03/10	26	14.17	34	14.21	14.20	-8	26,788	-0.03%
2021/03/09	2	13.70	9	13.69	13.70	-7	26,523	-0.03%
2021/03/08	4	13.88	6	14.03	13.70	-2	26,742	-0.01%
2021/03/05	29	13.96	41	14.16	13.80	-12	26,823	-0.04%
2021/03/04	10	14.24	2	14.30	14.20	8	26,777	0.03%
2021/03/03	3	14.23	12	14.33	14.20	-9	26,723	-0.03%
2021/03/02	19	14.27	2	14.20	14.05	17	26,836	0.06%
2021/02/26	10	14.05	14	14.02	14.15	-4	27,164	-0.01%
2021/02/25	5	14.10	60	14.07	14.05	-55	27,541	-0.20%
2021/02/24	33	14.46	99	14.34	14.05	-66	27,517	-0.24%
2021/02/23	20	13.84	35	13.86	13.95	-15	26,909	-0.06%
2021/02/22	66	13.69	60	13.78	13.95	6	27,099	0.02%
2021/02/19	22	13.33	20	13.33	13.35	2	26,952	0.01%
2021/02/18	16	13.08	11	13.16	13.10	5	27,448	0.02%
2021/02/17	34	12.86	36.5	12.82	13.00	-2.5	27,595	-0.01%
2021/02/05	9	12.46	4	12.34	12.30	5	27,592	0.02%
2021/02/04	7	12.24	61	12.31	12.30	-54	28,656	-0.19%
2021/02/03	7	12.40	9	12.37	12.30	-2	29,210	-0.01%
2021/02/02	12	11.99	3	12.05	12.05	9	29,161	0.03%
2021/02/01	13	11.62	7	11.35	11.70	6	29,480	0.02%
2021/01/29	54	12.08	46	11.85	11.80	8	30,036	0.03%
2021/01/28	26	12.17	38	12.28	12.15	-12	31,355	-0.04%
2021/01/27	5	12.51	2	12.55	12.55	3	31,782	0.01%
2021/01/26	4	12.70	52	12.55	12.60	-48	32,323	-0.15%
2021/01/25	15	12.86	8	12.96	13.00	7	32,974	0.02%
2021/01/22	114	12.95	20	12.90	12.85	94	34,069	0.28%	大買/
2021/01/21	8	12.41	5	12.30	12.20	3	34,596	0.01%
2021/01/20	31	12.85	20	13.10	12.55	11	35,871	0.03%
2021/01/19	26	13.48	17	13.48	13.35	9	36,549	0.02%
2021/01/18	140	13.16	22	13.17	13.10	118	37,259	0.32%	大買/鉅額交易
2021/01/15	4	13.51	242	13.52	13.50	-238	37,999	-0.63%	大賣/鉅額交易
2021/01/14	9	13.57	31	13.71	13.70	-22	39,228	-0.06%
2021/01/13	36	13.74	15	13.72	13.65	21	40,424	0.05%
2021/01/12	26	13.82	35	13.83	13.80	-9	42,439	-0.02%
2021/01/11	4	13.95	2.5	13.89	13.85	1.5	45,040	0.00%
2021/01/08	30	13.92	16	14.07	13.90	14	47,679	0.03%
2021/01/07	36	14.51	42	14.51	14.20	-6	52,192	-0.01%
2021/01/06	14	13.93	34	13.89	13.75	-20	52,765	-0.04%
2021/01/05	95	14.46	10.5	14.30	14.25	84.5	54,081	0.16%
2021/01/04	0	0.00	18	14.18	14.20	-18	56,490	-0.03%
2020/12/31	6	14.45	2	14.60	14.25	4	56,918	0.01%
2020/12/30	15	14.34	119	14.49	14.50	-104	57,137	-0.18%	大賣/鉅額交易
2020/12/29	62.4	14.31	46.1	14.24	14.20	16.3	57,549	0.03%
2020/12/28	17	14.01	50	13.94	13.90	-33	57,198	-0.06%
2020/12/25	3	14.22	7	14.25	14.05	-4	57,511	-0.01%
2020/12/24	41.1	14.37	51	14.28	14.30	-9.9	57,482	-0.02%
2020/12/23	59	14.32	35	14.14	14.25	24	57,179	0.04%
2020/12/22	19	13.87	11	13.78	13.50	8	57,318	0.01%
2020/12/21	21	13.79	14	13.83	13.75	7	58,846	0.01%
2020/12/18	19	14.04	28	13.90	13.90	-9	60,344	-0.01%
2020/12/17	46	14.01	2	13.95	13.95	44	60,371	0.07%
2020/12/16	49	14.18	13	14.13	14.10	36	60,417	0.06%
2020/12/15	29	14.22	135	14.07	14.00	-106	60,529	-0.18%	大賣/鉅額交易
2020/12/14	11	14.07	8	14.14	14.20	3	60,559	0.00%
2020/12/11	129	14.34	85.1	14.24	14.20	44	60,646	0.07%	大買/
2020/12/10	310.5	14.72	16	15.11	14.65	294.5	60,489	0.49%	大買/鉅額交易
2020/12/09	34.1	15.14	117	15.11	15.05	-83	60,467	-0.14%	大賣/
2020/12/08	12	14.68	17	14.68	14.60	-5	60,282	-0.01%
2020/12/07	67	14.56	25.9	14.45	14.60	41.1	60,792	0.07%
2020/12/04	24	14.48	63	14.49	14.45	-39	61,275	-0.06%
2020/12/03	65	14.95	30	14.71	14.65	35	61,855	0.06%
2020/12/02	6	14.64	12	14.76	14.60	-6	62,700	-0.01%
2020/12/01	9	14.73	24	14.84	14.85	-15	64,275	-0.02%
2020/11/30	19	14.95	40	14.97	14.85	-21	66,002	-0.03%
2020/11/27	14	14.85	11	14.81	14.75	3	67,536	0.00%
2020/11/26	26	14.92	8.2	14.93	14.80	17.8	68,433	0.03%
2020/11/25	136	15.05	122	15.31	15.10	14	69,254	0.02%	大買/大賣/
2020/11/24	199	14.95	171	14.99	15.00	28	69,273	0.04%	大買/大賣/
2020/11/23	12	14.62	23	14.61	14.60	-11	69,154	-0.02%
2020/11/20	111	14.66	20	14.80	14.60	91	69,685	0.13%	大買/
2020/11/19	69	14.72	10	14.77	14.55	59	70,438	0.08%
2020/11/18	23	14.43	7	14.46	14.35	16	70,347	0.02%
2020/11/17	103	14.53	122	14.28	14.60	-19	70,759	-0.03%	大買/大賣/
2020/11/16	40	13.98	20	14.05	13.95	20	71,329	0.03%
2020/11/13	82	14.22	47	14.14	14.20	35	72,394	0.05%
2020/11/12	163	14.03	53	13.81	14.35	110	73,439	0.15%	大買/鉅額交易
2020/11/11	73	14.71	108	14.74	14.55	-35	74,632	-0.05%	大賣/
2020/11/10	51	15.14	42	15.11	15.00	9	75,786	0.01%
2020/11/09	68	15.50	8	15.48	15.35	60	76,049	0.08%
2020/11/06	56	15.56	33	15.50	15.30	23	76,588	0.03%
2020/11/05	116	15.76	303	15.60	15.95	-187	77,302	-0.24%	大買/大賣/鉅額交易
2020/11/04	101	14.92	37	14.94	14.90	64	77,017	0.08%	大買/
2020/11/03	51	15.17	71	15.09	15.00	-20	76,911	-0.03%
2020/11/02	28	14.90	36	14.74	14.90	-8	76,464	-0.01%
2020/10/30	105	15.51	51	15.39	15.15	54	75,804	0.07%	大買/
2020/10/29	142.1	15.95	20	15.89	15.85	122.1	74,732	0.16%	大買/鉅額交易
2020/10/28	103	16.64	190.1	16.59	16.30	-87.1	73,799	-0.12%	大買/大賣/
2020/10/27	88.5	16.15	122.3	16.33	16.15	-33.8	72,319	-0.05%	大賣/
2020/10/26	98	15.89	50	15.98	15.95	48	71,786	0.07%
2020/10/23	82	15.93	94.8	16.04	15.95	-12.8	71,077	-0.02%
2020/10/22	189	15.82	126.3	15.75	15.55	62.7	70,517	0.09%	大買/大賣/
2020/10/21	147	16.41	116.4	16.29	16.25	30.6	69,331	0.04%	大買/大賣/
2020/10/20	226	16.14	143	16.38	16.45	83	68,175	0.12%	大買/大賣/
2020/10/19	118	15.84	136.4	15.87	16.40	-18.4	66,188	-0.03%	大買/大賣/
2020/10/16	315	14.99	97	15.04	15.05	218	63,540	0.34%	大買/鉅額交易
2020/10/15	349	15.22	319.4	15.66	15.85	29.6	61,155	0.05%	大買/大賣/
2020/10/14	58	14.21	90	14.25	14.50	-32	56,636	-0.06%
2020/10/13	50	12.71	99	12.79	13.20	-49	56,064	-0.09%
2020/10/12	104	12.88	333	12.70	13.10	-229	55,067	-0.42%	大買/大賣/鉅額交易
2020/10/08	51	12.00	152	11.99	12.00	-101	53,557	-0.19%	大賣/鉅額交易
2020/10/07	60	12.05	62	11.83	11.95	-2	54,234	0.00%
2020/10/06	100	12.03	75	11.98	12.00	25	54,714	0.05%
2020/10/05	16	11.61	56	11.63	11.60	-40	56,866	-0.07%
2020/09/30	31	11.65	45	11.77	11.55	-14	57,299	-0.02%
2020/09/29	49.8	11.30	3	11.25	11.20	46.8	57,565	0.08%
2020/09/28	30	11.62	26	11.62	11.50	4	57,670	0.01%
2020/09/25	81	11.73	134	11.51	11.65	-53	57,635	-0.09%	大賣/
2020/09/24	94	12.26	52	12.04	12.25	42	56,922	0.07%
2020/09/23	81	11.92	149	12.00	12.40	-68	55,894	-0.12%	大賣/
2020/09/22	32	11.41	32	11.30	11.30	0	54,508	0.00%
2020/09/21	8	11.21	73	11.38	11.15	-65	54,392	-0.12%
2020/09/18	6	11.32	18	11.42	11.35	-12	54,222	-0.02%
2020/09/17	2	11.35	6	11.34	11.30	-4	53,977	-0.01%
2020/09/16	63.3	11.29	6	11.29	11.25	57.3	53,746	0.11%
2020/09/15	46	11.36	12	11.40	11.25	34	53,477	0.06%
2020/09/14	52	11.27	61	11.27	11.15	-9	53,372	-0.02%
2020/09/11	62	11.52	20	11.44	11.45	42	52,856	0.08%
2020/09/10	45	11.95	54.8	11.93	11.80	-9.8	52,236	-0.02%
2020/09/09	192	11.55	62	11.71	11.85	130	51,490	0.25%	大買/鉅額交易
2020/09/08	72	11.32	79	11.41	11.30	-7	50,570	-0.01%
2020/09/07	120	12.10	224	11.99	11.80	-104	49,709	-0.21%	大買/大賣/鉅額交易
2020/09/04	168	12.38	56	12.20	12.25	112	48,590	0.23%	大買/鉅額交易
2020/09/03	163	12.40	119	12.71	12.60	44	46,756	0.09%	大買/大賣/
2020/09/02	103	11.94	203	11.88	12.15	-100	44,772	-0.22%	大買/大賣/
2020/09/01	323	11.54	113.2	11.58	11.35	209.8	42,944	0.49%	大買/大賣/鉅額交易
2020/08/31	77	11.42	52	11.53	11.55	25	41,831	0.06%
2020/08/28	26	11.14	60	11.15	11.05	-34	40,636	-0.08%
2020/08/27	17	10.85	3	11.10	10.80	14	40,058	0.03%
2020/08/26	30	11.04	35.6	11.03	11.00	-5.6	39,773	-0.01%
2020/08/25	60	11.07	70	11.11	11.20	-10	38,973	-0.03%
2020/08/24	19.6	10.47	68	10.36	10.45	-48.4	37,894	-0.13%
2020/08/21	70	10.86	59	10.77	10.75	11	37,440	0.03%
2020/08/20	115	10.36	168	10.73	10.90	-53	36,676	-0.14%	大買/大賣/
2020/08/19	107	10.79	181	10.80	10.60	-74	35,257	-0.21%	大買/大賣/
2020/08/18	122	11.18	89	11.40	11.50	33	33,791	0.10%	大買/
2020/08/17	238.4	11.09	122	11.53	11.55	116.4	32,466	0.36%	大買/大賣/鉅額交易
2020/08/14	110	10.36	324	10.59	10.95	-214	30,181	-0.71%	大買/大賣/鉅額交易
2020/08/13	87	10.03	114	10.02	9.96	-27	28,324	-0.10%	大賣/
2020/08/12	121	9.92	93	9.91	10.20	28	27,604	0.10%	大買/
2020/08/11	187	9.95	106	9.47	9.51	81	26,490	0.31%	大買/大賣/
2020/08/10	83	9.80	115.5	10.06	10.10	-32.5	24,920	-0.13%	大賣/
2020/08/07	21	9.22	36	9.16	9.20	-15	23,826	-0.06%
2020/08/06	7	9.06	4	9.06	9.00	3	23,627	0.01%
2020/08/05	8	9.03	83	9.09	9.12	-75	23,550	-0.32%
2020/08/04	23	9.02	56	9.12	9.15	-33	23,772	-0.14%
2020/08/03	12	9.23	15	9.17	9.11	-3	24,090	-0.01%
2020/07/31	24	9.01	0	0.00	9.04	24	23,979	0.10%
2020/07/30	95	9.09	13	9.13	9.13	82	23,683	0.35%
2020/07/29	86	8.58	17	8.68	8.80	69	23,017	0.30%
2020/07/28	14	8.10	11	8.03	8.00	3	22,728	0.01%
2020/07/27	29	8.46	32	8.42	8.40	-3	22,354	-0.01%
2020/07/24	14	8.83	16	8.83	8.68	-2	22,042	-0.01%
2020/07/23	22	8.92	8	8.94	8.90	14	21,762	0.06%
2020/07/22	16	9.13	30	9.13	9.07	-14	21,607	-0.06%
2020/07/21	10	9.18	13	9.16	9.10	-3	21,425	-0.01%
2020/07/20	4	8.70	36	8.82	8.84	-32	21,038	-0.15%
2020/07/17	87	9.09	178	9.21	9.01	-91	20,618	-0.44%	大賣/
2020/07/16	89	9.87	67	9.77	9.66	22	19,632	0.11%
2020/07/15	139	10.10	51	9.97	9.84	88	18,906	0.47%	大買/
2020/07/14	93	9.86	74	9.97	10.05	19	17,830	0.11%
2020/07/13	65.5	9.50	58	9.39	9.32	7.5	16,549	0.05%
2020/07/10	353	9.48	88	9.56	9.74	265	15,672	1.69%	大買/鉅額交易
2020/07/09	97	8.88	23	8.88	8.88	74	12,720	0.58%
2020/07/08	14	7.95	35	7.98	8.08	-21	12,021	-0.17%
2020/07/07	30	7.42	5	7.49	7.35	25	11,217	0.22%
2020/07/06	27	7.45	13	7.45	7.39	14	10,917	0.13%
2020/07/03	32	7.42	70	7.43	7.38	-38	10,686	-0.36%
2020/07/02	63	7.27	32	7.29	7.54	31	10,187	0.30%
2020/07/01	2	6.81	55	6.81	6.87	-53	9,376	-0.57%
2020/06/30	9	6.42	1	6.53	6.54	8	9,059	0.09%
2020/06/29	6	6.31	1	6.35	6.39	5	8,943	0.06%
2020/06/24	5.6	6.20	5	6.21	6.24	0.6	8,920	0.01%
2020/06/23	9	6.30	0	0.00	6.26	9	9,001	0.10%
2020/06/22	6	6.33	20	6.35	6.31	-14	9,117	-0.15%
2020/06/19	10	6.48	2	6.53	6.42	8	9,086	0.09%
2020/06/18	5	6.12	1	6.11	6.16	4	8,822	0.05%
2020/06/17	1	6.15	30	6.12	6.13	-29	8,850	-0.33%
2020/06/16	5	6.13	0	0.00	6.15	5	8,958	0.06%
2020/06/15	1	6.15	13	6.10	6.10	-12	9,137	-0.13%
2020/06/12	1	6.16	124	6.11	6.17	-123	9,149	-1.34%	大賣/鉅額交易
2020/06/11	23	6.44	43	6.44	6.35	-20	9,143	-0.22%
2020/06/10	17	6.32	3	6.31	6.37	14	9,062	0.15%
2020/06/09	5	6.27	0	0.00	6.27	5	9,231	0.05%
2020/06/08	25	6.28	0	0.00	6.28	25	9,352	0.27%
2020/06/05	24	6.20	28	6.24	6.25	-4	9,324	-0.04%
2020/06/04	9	6.19	5	6.21	6.20	4	9,436	0.04%
2020/06/03	0	0.00	2	6.27	6.26	-2	9,525	-0.02%
2020/06/02	26	6.30	46	6.18	6.34	-20	9,368	-0.21%
2020/06/01	1	6.04	5	6.08	6.03	-4	9,118	-0.04%
2020/05/29	14	6.00	2	5.99	5.99	12	9,122	0.13%
2020/05/28	5	6.01	4	6.01	6.01	1	9,122	0.01%
2020/05/27	5	6.03	0	0.00	6.05	5	9,196	0.05%
2020/05/26	5	6.06	15	6.11	6.06	-10	9,306	-0.11%
2020/05/25	20	5.97	0	0.00	5.98	20	9,276	0.22%
2020/05/22	10	6.05	3	6.03	6.01	7	9,303	0.08%
2020/05/21	30	6.20	30	6.19	6.17	0	9,289	0.00%
2020/05/20	0	0.00	5	6.04	6.03	-5	9,182	-0.05%
2020/05/18	3	6.02	0	0.00	5.93	3	9,164	0.03%
2020/05/15	10	5.92	7	6.03	5.95	3	9,153	0.03%
2020/05/14	17	6.12	24	6.33	6.04	-7	9,119	-0.08%
2020/05/13	18	6.20	92	6.26	6.26	-74	8,923	-0.83%
2020/05/12	45	5.89	10	5.92	5.92	35	8,665	0.40%
2020/05/11	60	6.02	37	5.93	5.92	23	8,542	0.27%
2020/05/08	110	6.04	18	6.03	6.13	92	8,164	1.13%	大買/
2020/05/07	14	5.51	69.9	5.25	5.58	-55.9	7,742	-0.72%
2020/05/06	0	0.00	5	5.15	5.08	-5	7,526	-0.07%
2020/05/05	22	5.08	20	5.16	5.15	2	7,524	0.03%
2020/05/04	10	5.12	0	0.00	5.10	10	7,527	0.13%
2020/04/30	2	5.24	30	5.25	5.28	-28	7,474	-0.37%
2020/04/29	8.8	5.11	1	5.11	5.11	7.8	7,484	0.10%
2020/04/27	31	5.08	1	5.06	5.08	30	7,725	0.39%
2020/04/24	31	4.88	0	0.00	4.91	31	7,749	0.40%
2020/04/23	20	4.91	0	0.00	4.94	20	7,797	0.26%
2020/04/22	7	4.93	0	0.00	4.95	7	7,875	0.09%
2020/04/21	2	5.03	36	5.09	5.06	-34	7,942	-0.43%
2020/04/17	0	0.00	7	5.25	5.22	-7	8,285	-0.08%
2020/04/15	2	5.25	3	5.27	5.31	-1	8,294	-0.01%
2020/04/13	20.1	5.08	10	5.08	5.05	10.1	8,388	0.12%
2020/04/10	17	5.11	10	5.10	5.12	7	8,443	0.08%
2020/04/09	0	0.00	13	5.22	5.17	-13	8,576	-0.15%
2020/04/08	51	5.05	10	5.06	5.18	41	8,713	0.47%
2020/04/07	5	4.92	5	4.98	4.98	0	9,075	0.00%
2020/04/06	10	4.84	30	4.80	4.86	-20	9,421	-0.21%
2020/03/27	25	5.06	0	0.00	5.04	25	9,365	0.27%
2020/03/26	5	5.10	6.2	5.03	5.14	-1.2	9,345	-0.01%
2020/03/24	6	4.45	0	0.00	4.48	6	9,739	0.06%
2020/03/23	4	4.23	10	4.28	4.26	-6	9,760	-0.06%
2020/03/20	140	4.62	0	0.00	4.51	140	9,751	1.44%	大買/鉅額交易
2020/03/19	5	4.45	0	0.00	4.33	5	9,667	0.05%
2020/03/18	5	4.88	3	4.91	4.80	2	9,493	0.02%
2020/03/17	8.6	4.79	4	4.75	4.71	4.6	9,389	0.05%
2020/03/16	4	5.29	3	5.08	5.01	1	9,307	0.01%
2020/03/13	10	5.25	21	5.25	5.34	-11	9,188	-0.12%
2020/03/12	8	5.94	15	6.04	5.82	-7	8,893	-0.08%
2020/03/11	5	6.51	16	6.42	6.37	-11	8,735	-0.13%
2020/03/10	61	6.21	2	6.28	6.33	59	8,693	0.68%
2020/03/09	19	6.59	1	6.44	6.46	18	8,566	0.21%
2020/03/06	3	6.82	17	6.87	6.83	-14	8,446	-0.17%
2020/03/05	0	0.00	3	6.93	6.93	-3	8,499	-0.04%
2020/03/04	3	6.84	1	6.83	6.87	2	8,536	0.02%
2020/03/03	0	0.00	2	6.91	6.91	-2	8,797	-0.02%
2020/03/02	0	0.00	2	6.86	6.81	-2	8,785	-0.02%
2020/02/27	5	6.98	10	7.03	6.99	-5	8,683	-0.06%
2020/02/26	10	7.11	3	7.11	7.11	7	8,540	0.08%
2020/02/25	5	7.12	20	7.12	7.15	-15	8,513	-0.18%
2020/02/24	0	0.00	2	7.27	7.20	-2	8,484	-0.02%
2020/02/21	2	7.39	0	0.00	7.31	2	8,435	0.02%
2020/02/20	13	7.46	8	7.45	7.44	5	8,350	0.06%
2020/02/19	4	7.37	0	0.00	7.37	4	8,251	0.05%
2020/02/18	16	7.42	2	7.40	7.37	14	8,277	0.17%
2020/02/17	9	7.35	0	0.00	7.40	9	8,282	0.11%
2020/02/14	1	7.37	20	7.31	7.32	-19	8,191	-0.23%
2020/02/13	10	7.42	10	7.40	7.35	0	8,167	0.00%
2020/02/12	0	0.00	5.5	7.30	7.29	-5.5	8,160	-0.07%
2020/02/11	4	7.25	17	7.27	7.32	-13	8,162	-0.16%
2020/02/10	7	7.38	6	7.22	7.38	1	8,157	0.01%
2020/02/07	4	7.13	0	0.00	7.14	4	8,001	0.05%
2020/02/06	5	7.29	0	0.00	7.29	5	7,964	0.06%
2020/02/05	1	7.20	2	7.20	7.23	-1	7,956	-0.01%
2020/02/04	0	0.00	2	7.16	7.18	-2	7,931	-0.03%
2020/02/03	13	7.06	40	6.95	7.07	-27	7,923	-0.34%
2020/01/31	3	7.28	3	7.32	7.32	0	7,803	0.00%
2020/01/30	3	7.20	0	0.00	7.16	3	7,748	0.04%
2020/01/20	16	7.84	5.7	7.84	7.83	10.3	7,508	0.14%
2020/01/17	30	7.88	17	7.86	7.84	13	7,389	0.18%
2020/01/16	20	7.90	13	7.87	7.89	7	7,305	0.10%
2020/01/15	20	7.83	0	0.00	7.84	20	7,183	0.28%
2020/01/14	2	7.84	1	7.79	7.80	1	7,099	0.01%
2020/01/13	40	7.85	24	7.80	7.84	16	6,991	0.23%
2020/01/10	2	7.52	0.1	7.52	7.54	1.9	6,679	0.03%
2020/01/09	5	7.58	0	0.00	7.47	5	6,643	0.08%
2020/01/08	2	7.54	2	7.57	7.42	0	6,775	0.00%
2020/01/07	1	7.44	42	7.43	7.39	-41	6,649	-0.62%
2020/01/06	6	7.49	7.8	7.54	7.44	-1.8	6,583	-0.03%
2020/01/03	21	7.60	145.1	7.66	7.50	-124.1	6,507	-1.91%	大賣/鉅額交易
2020/01/02	22	7.70	5	7.74	7.70	17	6,377	0.27%
2019/12/31	14	7.56	19	7.58	7.66	-5	6,164	-0.08%
2019/12/30	25	7.72	90	7.77	7.93	-65	5,704	-1.14%
2019/12/27	3	7.36	0.8	7.34	7.36	2.2	5,293	0.04%
2019/12/25	2	7.43	13	7.41	7.42	-11	5,228	-0.21%
2019/12/24	5	7.40	14	7.38	7.35	-9	5,249	-0.17%
2019/12/23	7	7.39	8	7.44	7.36	-1	5,235	-0.02%
2019/12/20	55	7.60	18	7.72	7.53	37	5,169	0.72%
2019/12/19	7	7.45	6	7.49	7.45	1	4,809	0.02%
2019/12/18	4	7.20	0	0.00	7.18	4	4,680	0.09%
2019/12/17	16	7.12	11	7.14	7.14	5	4,623	0.11%
2019/12/16	12	7.05	7	7.08	7.15	5	4,636	0.11%
2019/12/13	55	7.09	1	7.09	7.07	54	4,624	1.17%
2019/12/12	22	7.19	0	0.00	7.16	22	4,637	0.47%
2019/12/11	8	7.20	0	0.00	7.19	8	4,724	0.17%
2019/12/10	2	7.19	0	0.00	7.18	2	4,810	0.04%
2019/12/09	0	0.00	4.4	7.08	7.09	-4.4	4,800	-0.09%
2019/12/06	10	7.11	0	0.00	7.05	10	4,824	0.21%
2019/12/05	0	0.00	5.1	7.16	7.13	-5.1	4,853	-0.11%
2019/12/04	6	7.18	0	0.00	7.17	6	4,935	0.12%
2019/12/03	1	7.17	0	0.00	7.19	1	4,972	0.02%
2019/11/29	1	7.22	0	0.00	7.18	1	4,881	0.02%
2019/11/28	18	7.23	21	7.26	7.20	-3	4,844	-0.06%
2019/11/27	2	7.65	1	7.60	7.67	1	4,583	0.02%
2019/11/25	1	7.70	6	7.68	7.70	-5	4,551	-0.11%
2019/11/22	0	0.00	1	7.75	7.70	-1	4,548	-0.02%
2019/11/21	7	7.67	2	7.73	7.72	5	4,575	0.11%
2019/11/19	2	7.80	21	7.84	7.80	-19	4,567	-0.42%
2019/11/18	3	7.84	0	0.00	7.84	3	4,610	0.07%
2019/11/15	2	7.85	1	7.95	7.81	1	4,793	0.02%
2019/11/14	6	7.71	0	0.00	7.66	6	4,772	0.13%
2019/11/13	2.5	7.79	4	7.80	7.80	-1.5	4,783	-0.03%
2019/11/11	1	7.84	1	7.86	7.85	0	4,969	0.00%
2019/11/08	0	0.00	1	8.05	8.08	-1	4,978	-0.02%
2019/11/07	3	8.04	6	8.05	8.04	-3	5,060	-0.06%
2019/11/06	0.4	8.06	1	8.12	8.11	-0.6	5,096	-0.01%
2019/11/05	0	0.00	7	8.17	8.16	-7	5,195	-0.13%
2019/11/04	0	0.00	6	8.19	8.16	-6	5,290	-0.11%
2019/10/31	12	8.30	1	8.33	8.25	11	5,421	0.20%
2019/10/30	1	8.22	0	0.00	8.22	1	5,448	0.02%
2019/10/29	0	0.00	1	8.29	8.20	-1	5,487	-0.02%
2019/10/24	0	0.00	3	8.33	8.38	-3	5,896	-0.05%
2019/10/21	7	8.41	0	0.00	8.39	7	5,909	0.12%
2019/10/18	7	8.33	10.1	8.36	8.33	-3.1	5,943	-0.05%
2019/10/17	1	8.45	0	0.00	8.40	1	5,936	0.02%
2019/10/16	62	8.40	13	8.53	8.48	49	5,922	0.83%
2019/10/15	0	0.00	2	8.19	8.14	-2	5,730	-0.03%
2019/10/14	0	0.00	11	8.24	8.21	-11	5,814	-0.19%
2019/10/07	1	8.15	0	0.00	8.22	1	6,223	0.02%
2019/10/03	1	8.14	0	0.00	8.24	1	6,313	0.02%
2019/10/02	3	8.22	0	0.00	8.20	3	6,475	0.05%
2019/10/01	2	8.32	1	8.27	8.27	1	6,504	0.02%
2019/09/27	1.2	8.28	24	8.24	8.18	-22.8	6,516	-0.35%
2019/09/26	0	0.00	2	8.44	8.35	-2	6,495	-0.03%
2019/09/25	8	8.39	0	0.00	8.41	8	6,496	0.12%
2019/09/24	0.5	8.50	0	0.00	8.53	0.5	6,459	0.01%
2019/09/23	22	8.65	4	8.69	8.61	18	6,441	0.28%
2019/09/20	0	0.00	1	8.34	8.34	-1	6,316	-0.02%
2019/09/19	1	8.35	0	0.00	8.31	1	6,305	0.02%
2019/09/18	0	0.00	1	8.51	8.51	-1	6,270	-0.02%
2019/09/17	0	0.00	2	8.60	8.55	-2	6,268	-0.03%
2019/09/12	1	8.50	4	8.53	8.53	-3	6,213	-0.05%
2019/09/11	2	8.30	10	8.30	8.30	-8	6,133	-0.13%
2019/09/09	14	8.40	14	8.36	8.32	0	6,209	0.00%
2019/09/05	0	0.00	30	8.20	8.16	-30	6,260	-0.48%
2019/09/03	1	8.13	1	8.13	8.08	0	6,433	0.00%
2019/09/02	20	8.06	18	8.06	8.14	2	6,460	0.03%
2019/08/30	1	8.05	0	0.00	8.01	1	6,540	0.02%
2019/08/23	1	8.10	14	8.09	8.06	-13	6,593	-0.20%
2019/08/22	0	0.00	11.2	8.07	8.05	-11.2	6,625	-0.17%
2019/08/21	5	8.18	0	0.00	8.18	5	6,694	0.07%
2019/08/20	6	8.25	48	8.28	8.25	-42	6,769	-0.62%
2019/08/19	0.1	7.90	0.2	7.90	7.93	-0.1	6,699	0.00%
2019/08/16	0	0.00	9	7.66	7.80	-9	6,953	-0.13%
2019/08/15	35	7.64	1	7.60	7.60	34	6,947	0.49%
2019/08/14	0	0.00	6	7.95	7.85	-6	6,953	-0.09%
2019/08/13	6	8.11	1	8.05	8.06	5	6,946	0.07%
2019/08/12	7	8.24	38	8.22	8.25	-31	7,258	-0.43%
2019/08/08	53.1	8.06	3	8.08	8.03	50.1	7,605	0.66%
2019/08/07	7	8.08	0	0.00	8.02	7	8,044	0.09%
2019/08/05	4	8.59	18	8.52	8.44	-14	7,997	-0.18%
2019/08/02	11	8.78	3	8.68	8.69	8	8,050	0.10%
2019/08/01	14	9.07	6	9.11	8.97	8	8,122	0.10%
2019/07/31	1	9.02	0	0.00	9.02	1	8,235	0.01%
2019/07/30	20	9.10	1	9.11	9.04	19	8,452	0.22%
2019/07/29	33	9.20	14	9.21	9.31	19	8,448	0.22%
2019/07/26	20.6	8.68	5	8.88	8.86	15.6	8,306	0.19%
2019/07/25	2	8.68	50	8.62	8.64	-48	8,295	-0.58%
2019/07/24	18	8.66	1	8.60	8.60	17	8,436	0.20%
2019/07/23	0	0.00	15	8.62	8.63	-15	8,500	-0.18%
2019/07/22	1	8.64	3	8.62	8.61	-2	8,522	-0.02%
2019/07/17	1	8.90	0	0.00	8.95	1	8,601	0.01%
2019/07/16	92	8.95	0	0.00	9.01	92	8,642	1.06%
2019/07/15	1	8.70	0	0.00	8.75	1	8,667	0.01%
2019/07/12	55	8.85	18	8.87	8.82	37	8,773	0.42%
2019/07/11	17	9.08	10	9.11	9.08	7	8,678	0.08%
2019/07/10	50	9.26	0	0.00	9.21	50	8,825	0.57%
2019/07/09	5	9.18	4	9.16	9.14	1	9,076	0.01%
2019/07/08	26.3	9.36	250	9.35	9.28	-223.7	9,176	-2.44%	大賣/鉅額交易
2019/07/05	0	0.00	7	9.71	9.70	-7	9,446	-0.07%
2019/07/04	0	0.00	2	9.76	9.76	-2	9,734	-0.02%
2019/07/03	7	9.86	0	0.00	9.75	7	10,024	0.07%
2019/07/02	0	0.00	6	9.82	9.90	-6	10,284	-0.06%
2019/07/01	1	9.87	26	9.85	9.80	-25	10,322	-0.24%
2019/06/28	12	9.82	0	0.00	9.77	12	10,465	0.11%
2019/06/27	3	9.79	0	0.00	9.96	3	10,685	0.03%
2019/06/26	3	9.65	0	0.00	9.70	3	10,864	0.03%
2019/06/25	6	9.72	0	0.00	9.71	6	10,997	0.05%
2019/06/24	10	9.80	0	0.00	9.78	10	11,105	0.09%
2019/06/21	21	9.85	35	9.90	9.92	-14	11,212	-0.12%
2019/06/20	9	9.89	30	9.90	9.91	-21	11,244	-0.19%
2019/06/19	2	9.96	8	9.95	9.88	-6	11,350	-0.05%
2019/06/18	20	9.84	1	9.93	9.80	19	11,482	0.17%
2019/06/17	3	10.03	0	0.00	10.00	3	11,486	0.03%
2019/06/14	7	10.25	5	10.15	10.10	2	11,665	0.02%
2019/06/13	3	10.15	21	10.40	10.45	-18	11,886	-0.15%
2019/06/12	65	10.20	3	10.20	10.25	62	12,243	0.51%
2019/06/11	69	9.94	27	9.98	10.15	42	12,382	0.34%
2019/06/10	3	9.78	0	0.00	9.72	3	12,456	0.02%
2019/06/06	0	0.00	8	9.72	9.67	-8	12,860	-0.06%
2019/06/05	2	9.53	45	9.42	9.45	-43	12,901	-0.33%
2019/06/04	0	0.00	6	9.35	9.29	-6	12,984	-0.05%
2019/05/31	0	0.00	10	9.53	9.54	-10	13,363	-0.07%
2019/05/30	0	0.00	2	9.35	9.55	-2	13,473	-0.01%
2019/05/29	8	9.19	0	0.00	9.20	8	13,490	0.06%
2019/05/28	14	9.19	1	9.40	9.16	13	13,590	0.10%
2019/05/27	12	9.20	2	9.38	9.20	10	13,680	0.07%
2019/05/24	10	9.42	11	9.61	9.41	-1	13,745	-0.01%
2019/05/23	2	9.68	0	0.00	9.57	2	13,712	0.01%
2019/05/22	2	10.15	2	10.15	10.10	0	13,494	0.00%
2019/05/21	17	10.23	1	10.15	10.25	16	13,544	0.12%
2019/05/20	2	10.18	0	0.00	10.15	2	13,546	0.01%
2019/05/17	38	10.46	0.1	10.40	10.40	37.9	13,430	0.28%
2019/05/16	22	11.15	11	11.12	11.00	11	13,088	0.08%
2019/05/15	10	11.18	97.5	11.19	11.50	-87.5	12,823	-0.68%
2019/05/14	4	10.35	23	10.35	10.75	-19	12,407	-0.15%
2019/05/13	0	0.00	1	10.55	10.65	-1	12,379	-0.01%
2019/05/10	1	10.80	1	10.85	10.60	0	12,340	0.00%
2019/05/09	22	10.93	0	0.00	10.75	22	12,232	0.18%
2019/05/08	15	10.88	0	0.00	10.90	15	12,086	0.12%
2019/05/07	58	10.90	14	10.71	10.95	44	11,952	0.37%
2019/05/06	4	10.11	8	10.09	10.05	-4	11,708	-0.03%
2019/05/03	4	10.39	0	0.00	10.40	4	11,589	0.03%
2019/05/02	15	10.68	7	10.70	10.60	8	11,544	0.07%
2019/04/30	3	10.25	1	10.40	10.50	2	11,547	0.02%
2019/04/29	2	10.83	3	10.75	10.65	-1	11,452	-0.01%
2019/04/25	0	0.00	25	10.87	10.95	-25	11,527	-0.22%
2019/04/24	0	0.00	5	10.98	10.90	-5	11,821	-0.04%
2019/04/23	0	0.00	14	10.90	11.00	-14	11,786	-0.12%
2019/04/22	20	10.95	3	10.95	10.90	17	11,859	0.14%
2019/04/19	3	10.82	10	10.80	10.90	-7	11,813	-0.06%
2019/04/18	5	11.05	0	0.00	10.65	5	11,714	0.04%
2019/04/17	0	0.00	11	10.90	10.90	-11	11,528	-0.10%
2019/04/16	8	11.04	2	11.00	10.95	6	11,434	0.05%
2019/04/15	6	11.02	23	11.13	11.20	-17	11,228	-0.15%
2019/04/12	2	10.83	3	10.75	10.75	-1	10,991	-0.01%
2019/04/11	5	10.98	25.9	10.94	10.95	-20.9	10,838	-0.19%
2019/04/10	24	10.56	11	10.26	10.65	13	10,462	0.12%
2019/04/09	6	10.28	9.6	10.37	10.30	-3.6	10,242	-0.04%
2019/04/08	30	10.10	58	10.04	10.15	-28	10,017	-0.28%
2019/04/03	1	9.86	0	0.00	9.86	1	9,704	0.01%
2019/04/02	53	9.78	1	9.87	9.82	52	9,654	0.54%
2019/04/01	5	9.94	0	0.00	9.78	5	9,512	0.05%
2019/03/29	22	9.51	12.8	9.74	10.00	9.2	9,258	0.10%
2019/03/28	5	9.30	0	0.00	9.56	5	9,124	0.05%
2019/03/27	0	0.00	16	9.36	9.39	-16	9,078	-0.18%
2019/03/26	0	0.00	50	9.20	9.26	-50	8,975	-0.56%
2019/03/25	9	8.98	0	0.00	8.92	9	8,900	0.10%
2019/03/22	6	9.08	3	9.04	9.07	3	8,826	0.03%
2019/03/21	21	9.06	5	9.15	9.04	16	8,770	0.18%
2019/03/19	23	9.35	7	9.28	9.29	16	8,566	0.19%
2019/03/18	10	9.79	53	9.65	9.52	-43	8,363	-0.51%
2019/03/15	71	9.98	6	9.94	9.81	65	8,083	0.80%
2019/03/14	3.7	9.58	8	9.58	9.64	-4.3	7,652	-0.06%
2019/03/13	9	9.67	15	9.70	9.68	-6	7,487	-0.08%
2019/03/12	50	9.34	38	9.45	9.53	12	7,287	0.16%
2019/03/11	0	0.00	8	9.10	9.18	-8	6,932	-0.12%
2019/03/08	3	8.93	0	0.00	8.93	3	6,866	0.04%
2019/03/07	27	9.01	1.4	9.17	9.00	25.6	6,811	0.38%
2019/03/06	0	0.00	23	9.06	8.94	-23	6,729	-0.34%
2019/03/05	1	8.83	4	8.88	8.92	-3	6,744	-0.04%
2019/02/27	61	8.82	0	0.00	8.75	61	6,813	0.90%
2019/02/26	0	0.00	12.8	8.67	8.70	-12.8	7,077	-0.18%
2019/02/25	5	8.50	2	8.40	8.48	3	6,944	0.04%
2019/02/22	3	8.40	0	0.00	8.23	3	6,993	0.04%
2019/02/21	0.5	8.29	9.6	8.25	8.37	-9.1	7,007	-0.13%
2019/02/20	5	8.40	0	0.00	8.33	5	7,083	0.07%
2019/02/19	7	8.27	23	8.31	8.27	-16	7,309	-0.22%
2019/02/14	0	0.00	2	8.23	8.23	-2	7,616	-0.03%
2019/02/13	2.2	8.00	1	8.00	7.99	1.2	7,528	0.02%
2019/02/12	5.6	8.06	0	0.00	8.10	5.6	7,562	0.07%
2019/02/11	1	8.27	0	0.00	8.13	1	7,594	0.01%
2019/01/28	1	8.33	8	8.33	8.31	-7	8,279	-0.08%
2019/01/24	2.5	8.34	0	0.00	8.34	2.5	8,590	0.03%
2019/01/23	0	0.00	1	8.27	8.33	-1	8,691	-0.01%
2019/01/22	4	8.32	3	8.39	8.30	1	8,746	0.01%
2019/01/21	13	8.56	4	8.47	8.40	9	8,969	0.10%
2019/01/18	1.5	8.62	1	8.60	8.57	0.5	9,118	0.01%
2019/01/17	22	8.87	25	8.77	8.62	-3	9,378	-0.03%
2019/01/16	12	8.57	11	8.85	8.82	1	9,302	0.01%
2019/01/15	0	0.00	0.5	8.20	8.22	-0.5	9,044	-0.01%
2019/01/14	76	8.23	1	8.33	8.30	75	9,139	0.82%
2019/01/11	1	8.09	0	0.00	8.05	1	9,109	0.01%
2019/01/09	50	8.12	1	8.20	8.10	49	9,225	0.53%
2019/01/08	0	0.00	3	7.97	8.00	-3	9,286	-0.03%
2019/01/07	0	0.00	2	8.00	7.89	-2	9,316	-0.02%
2019/01/03	1	7.92	1	8.04	7.88	0	9,772	0.00%
2019/01/02	3	7.93	0	0.00	7.84	3	9,825	0.03%
2018/12/28	0	0.00	19	7.63	7.83	-19	9,845	-0.19%
2018/12/27	20	7.67	15	7.73	7.71	5	9,960	0.05%
2018/12/25	10	7.23	0.1	7.25	7.25	10	10,110	0.10%
2018/12/24	1	7.47	0	0.00	7.45	1	10,430	0.01%
2018/12/22	23	7.59	0	0.00	7.55	23	10,663	0.22%
2018/12/21	1	7.33	10	7.51	7.66	-9	10,775	-0.08%
2018/12/20	11	7.34	3	7.34	7.28	8	10,779	0.07%
2018/12/19	0	0.00	4	7.75	7.72	-4	10,765	-0.04%
2018/12/18	1	8.01	5	7.93	7.78	-4	10,884	-0.04%
2018/12/17	0	0.00	13	8.18	8.10	-13	10,954	-0.12%
2018/12/14	26	8.47	0	0.00	8.30	26	11,480	0.23%
2018/12/13	6	8.53	0	0.00	8.58	6	11,947	0.05%
2018/12/12	24	8.46	10	8.48	8.48	14	12,074	0.12%
2018/12/11	0	0.00	1	8.33	8.34	-1	12,124	-0.01%
2018/12/07	0	0.00	3	8.47	8.47	-3	12,233	-0.02%
2018/12/06	10	8.39	2	8.29	8.23	8	12,262	0.07%
2018/12/05	0	0.00	19	8.54	8.65	-19	12,269	-0.15%
2018/12/04	0	0.00	11	8.84	8.88	-11	12,381	-0.09%
2018/12/03	2	8.91	9	8.87	8.82	-7	12,485	-0.06%
2018/11/29	1	8.88	0	0.00	8.79	1	12,528	0.01%
2018/11/28	4	8.93	20	8.91	8.91	-16	12,586	-0.13%
2018/11/27	50	8.70	12	8.64	8.65	38	12,825	0.30%
2018/11/26	10	8.31	1	8.62	8.56	9	13,225	0.07%
2018/11/23	15	8.70	37	8.70	8.66	-22	13,236	-0.17%
2018/11/22	5	7.97	0	8.00	8.03	5	12,857	0.04%
2018/11/21	4	8.10	3	8.15	8.07	1	12,797	0.01%
2018/11/20	0	0.00	0.4	7.74	7.75	-0.4	12,594	0.00%
2018/11/19	6	7.48	11	7.60	7.72	-5	12,580	-0.04%
2018/11/16	11	7.45	94	7.46	7.42	-83	12,602	-0.66%
2018/11/14	17	8.15	0	0.00	8.05	17	12,509	0.14%
2018/11/09	5	8.00	3	7.86	7.86	2	12,280	0.02%
2018/11/08	2	8.09	0	0.00	8.02	2	12,268	0.02%
2018/11/07	1	8.02	10	7.95	8.04	-9	12,213	-0.07%
2018/11/06	19	8.21	10	7.91	7.82	9	12,136	0.07%
2018/11/02	9	7.45	2	7.32	7.30	7	11,631	0.06%
2018/10/31	15	6.89	0	0.00	6.87	15	11,320	0.13%
2018/10/30	1	6.75	0	0.00	6.72	1	11,268	0.01%
2018/10/26	7	6.83	0	0.00	6.70	7	11,005	0.06%
2018/10/25	1	7.05	2	6.99	6.93	-1	10,861	-0.01%
2018/10/24	10	7.83	10	7.70	7.67	0	10,748	0.00%
2018/10/23	0	0.00	2	7.80	7.80	-2	10,742	-0.02%
2018/10/22	6	7.95	0	0.00	7.93	6	10,760	0.06%
2018/10/19	1	7.77	10	7.83	7.88	-9	10,949	-0.08%
2018/10/17	6	8.33	3	8.25	8.10	3	10,949	0.03%
2018/10/16	8	8.21	3	8.27	8.12	5	10,923	0.05%
2018/10/12	4.1	8.04	0	0.00	8.09	4.1	10,873	0.04%
2018/10/11	16	8.07	114	8.08	8.07	-98	10,834	-0.90%	大賣/
2018/10/09	2	9.13	9	9.01	8.96	-7	10,534	-0.07%
2018/10/08	12	9.30	7	9.24	9.17	5	10,615	0.05%
2018/10/05	1	9.33	0	0.00	9.20	1	10,621	0.01%
2018/10/04	16	9.69	1	9.62	9.55	15	10,495	0.14%
2018/10/03	5	9.57	8	9.56	9.47	-3	10,606	-0.03%
2018/10/02	49	9.78	125	9.72	9.72	-76	10,614	-0.72%	大賣/
2018/10/01	7.2	10.13	6	10.13	10.10	1.2	10,406	0.01%
2018/09/28	0	0.00	3	10.40	10.50	-3	10,484	-0.03%
2018/09/27	24	10.36	11	10.26	10.25	13	10,809	0.12%
2018/09/26	2	10.58	0	0.00	10.45	2	10,793	0.02%
2018/09/25	16	10.53	1	10.55	10.50	15	10,799	0.14%
2018/09/21	8	10.48	8	10.46	10.50	0	10,771	0.00%
2018/09/20	18	10.58	38	10.57	10.35	-20	10,955	-0.18%
2018/09/19	8	10.03	11	10.51	10.55	-3	10,733	-0.03%
2018/09/18	12	9.63	10	9.64	9.62	2	10,399	0.02%
2018/09/14	116	9.41	0	0.00	9.41	116	10,416	1.11%	大買/鉅額交易
2018/09/13	20	9.39	10	9.42	9.38	10	10,385	0.10%
2018/09/11	3	9.34	0	0.00	9.36	3	10,494	0.03%
2018/09/10	6	9.27	0.1	9.16	9.15	5.9	10,543	0.06%
2018/09/07	17	9.82	22	10.11	9.80	-5	10,498	-0.05%
2018/09/06	1	9.98	106	9.88	9.86	-105	10,348	-1.01%	大賣/鉅額交易
2018/09/05	10	9.96	0	0.00	9.85	10	10,381	0.10%
2018/09/04	4	10.03	19	9.95	9.91	-15	10,439	-0.14%
2018/09/03	29	10.02	13	9.92	9.88	16	10,304	0.16%
2018/08/31	146	9.84	4	9.74	9.85	142	9,893	1.44%	大買/鉅額交易
2018/08/30	6	9.32	7	9.16	9.30	-1	9,459	-0.01%
2018/08/29	0	0.00	0.1	8.92	8.94	-0.1	9,296	0.00%
2018/08/24	6	8.97	2	8.89	8.89	4	9,501	0.04%
2018/08/23	1	9.10	3	9.08	9.03	-2	9,472	-0.02%
2018/08/22	1	8.73	4	8.84	8.73	-3	9,335	-0.03%
2018/08/21	15	8.62	25	8.45	8.59	-10	9,237	-0.11%
2018/08/20	3	9.15	15	9.20	9.00	-12	8,985	-0.13%
2018/08/17	3	9.23	9	9.28	9.21	-6	8,935	-0.07%
2018/08/16	1	9.24	0	0.00	9.25	1	8,971	0.01%
2018/08/15	3	9.23	3	9.42	9.47	0	8,892	0.00%
2018/08/14	0	0.00	0.8	9.36	9.40	-0.8	8,779	-0.01%
2018/08/13	1	9.60	3	9.61	9.41	-2	8,740	-0.02%
2018/08/10	4	9.94	0	0.00	9.90	4	8,652	0.05%
2018/08/09	0	0.00	56	10.00	9.90	-56	8,576	-0.65%
2018/08/08	0	0.00	25	10.00	9.99	-25	8,637	-0.29%
2018/08/07	11	10.00	3	10.02	9.99	8	8,627	0.09%
2018/08/06	22	10.10	1	10.05	10.10	21	8,640	0.24%
2018/08/03	1	9.94	0	0.00	9.90	1	8,591	0.01%
2018/08/02	2	10.05	0	0.00	9.89	2	8,561	0.02%
2018/07/31	5	10.32	32	10.16	10.05	-27	8,460	-0.32%
2018/07/30	29	9.93	1	10.00	9.84	28	8,265	0.34%
2018/07/27	1	9.82	0	0.00	9.94	1	8,189	0.01%
2018/07/26	76	10.00	20	9.90	9.93	56	8,188	0.68%
2018/07/25	8	9.57	0	0.00	9.43	8	7,901	0.10%
2018/07/24	0	0.00	3	9.52	9.60	-3	7,854	-0.04%
2018/07/23	0	0.00	87	9.27	9.27	-87	7,740	-1.12%
2018/07/20	6	9.54	2	9.49	9.45	4	7,682	0.05%
2018/07/19	0	0.00	7	9.64	9.62	-7	7,608	-0.09%
2018/07/18	2	9.62	2	9.83	9.84	0	7,594	0.00%
2018/07/17	2	9.83	0	0.00	9.75	2	7,524	0.03%
2018/07/16	3	9.97	4	10.03	9.91	-1	7,490	-0.01%
2018/07/13	4	9.89	9	9.91	9.78	-5	7,545	-0.07%
2018/07/11	36	9.99	10	9.97	9.77	26	7,377	0.35%
2018/07/10	16	9.83	5	9.90	9.80	11	7,161	0.15%
2018/07/09	5	9.79	0	0.00	9.73	5	7,024	0.07%
2018/07/06	28	9.92	0	0.00	10.05	28	6,953	0.40%
2018/07/05	3	10.00	43	10.03	10.10	-40	6,635	-0.60%
2018/07/04	14	9.31	52	9.31	9.22	-38	6,214	-0.61%
2018/07/03	3	9.29	0	0.00	9.25	3	6,154	0.05%
2018/07/02	2	10.00	50	9.77	9.51	-48	6,049	-0.79%
2018/06/29	8	10.21	6	10.10	10.10	2	5,919	0.03%
2018/06/28	7	9.98	8	10.01	10.05	-1	5,578	-0.02%
2018/06/27	14	9.62	10	9.41	9.17	4	5,241	0.08%
2018/06/26	4	9.56	39	9.57	9.63	-35	5,075	-0.69%
2018/06/25	3	10.40	17	10.36	10.20	-14	4,872	-0.29%
2018/06/22	8	10.28	33	10.33	10.30	-25	4,825	-0.52%
2018/06/21	38	10.69	17	10.46	10.30	21	4,773	0.44%
2018/06/20	3	10.35	5	10.50	10.35	-2	4,649	-0.04%
2018/06/19	7	10.51	144	10.65	10.45	-137	4,689	-2.92%	大賣/鉅額交易
2018/06/14	7	11.13	10	11.15	11.05	-3	4,454	-0.07%
2018/06/13	1	11.20	9	11.23	11.20	-8	4,423	-0.18%
2018/06/12	3	11.15	18	11.20	11.05	-15	4,287	-0.35%
2018/06/11	3	11.10	10	11.00	11.00	-7	4,138	-0.17%
2018/06/08	1	11.15	0	0.00	11.10	1	4,107	0.02%
2018/06/07	1	11.20	2	11.30	11.25	-1	4,124	-0.02%
2018/06/06	11	11.35	0	0.00	11.35	11	4,059	0.27%
2018/06/05	24	11.30	0	0.00	11.15	24	3,980	0.60%
2018/06/04	39	11.62	1	11.55	11.60	38	3,868	0.98%
2018/06/01	2	11.53	15	11.67	11.75	-13	3,752	-0.35%
2018/05/31	0	0.00	1	11.60	11.60	-1	3,701	-0.03%
2018/05/30	5	11.49	0	0.00	11.40	5	3,648	0.14%
2018/05/28	3	11.60	0	0.00	11.60	3	3,598	0.08%
2018/05/25	5	11.67	0	0.00	11.65	5	3,564	0.14%
2018/05/24	3	11.60	28.3	11.80	11.75	-25.3	3,569	-0.71%
2018/05/22	14	11.66	0	0.00	11.60	14	3,665	0.38%
2018/05/21	3	11.67	0	0.00	11.80	3	3,770	0.08%
2018/05/18	10	11.56	0	0.00	11.55	10	3,762	0.27%
2018/05/17	2	11.60	0	0.00	11.60	2	3,786	0.05%
2018/05/16	0	0.00	4	11.68	11.60	-4	3,781	-0.11%
2018/05/15	0	0.00	5	12.10	11.90	-5	3,707	-0.13%
2018/05/14	2	12.25	0	0.00	12.15	2	3,778	0.05%
2018/05/11	0	0.00	2.1	12.30	12.10	-2.1	3,737	-0.05%
2018/05/09	1	12.05	0	0.00	12.10	1	3,658	0.03%
2018/05/07	4	12.30	3	12.28	12.25	1	3,605	0.03%
2018/05/03	0	0.00	15	12.60	12.50	-15	3,592	-0.42%
2018/05/02	1	12.50	13	12.25	12.35	-12	3,518	-0.34%
2018/04/30	5	12.27	0	0.00	12.35	5	3,481	0.14%
2018/04/25	13	12.39	0	0.00	12.35	13	3,550	0.37%
2018/04/24	2	12.55	0	0.00	12.35	2	3,541	0.06%
2018/04/23	5.5	12.98	0	0.00	12.65	5.5	3,503	0.16%
2018/04/20	3	13.23	3	12.95	12.95	0	3,448	0.00%
2018/04/19	1	13.20	1	13.70	13.10	0	3,508	0.00%
2018/04/18	0	0.00	2	12.85	12.75	-2	3,305	-0.06%
2018/04/12	0	0.00	21.4	13.00	13.15	-21.4	3,364	-0.64%
2018/04/11	0	0.00	12	12.83	12.75	-12	3,304	-0.36%
2018/04/03	1	12.60	0	0.00	12.75	1	3,329	0.03%
2018/03/31	1	12.90	6	12.75	12.75	-5	3,322	-0.15%
2018/03/30	0	0.00	1	12.90	12.80	-1	3,328	-0.03%
2018/03/28	2	12.75	2	12.80	12.70	0	3,330	0.00%
2018/03/26	3	13.00	0	0.00	12.90	3	3,761	0.08%
2018/03/22	0	0.00	3	14.00	13.50	-3	3,721	-0.08%
2018/03/21	0	0.00	5	13.40	13.55	-5	3,571	-0.14%
2018/03/19	4	13.65	4	13.65	13.65	0	3,554	0.00%
2018/03/16	3	13.70	0	0.00	13.50	3	3,593	0.08%
2018/03/15	0	0.00	20	13.65	13.70	-20	3,596	-0.56%
2018/03/14	0	0.00	3	13.65	13.70	-3	3,618	-0.08%
2018/03/13	0	0.00	2	13.75	13.55	-2	3,619	-0.06%
2018/03/12	0	0.00	6	13.40	13.40	-6	3,588	-0.17%
2018/03/08	2	13.35	0	0.00	13.30	2	3,697	0.05%
2018/03/06	3	13.40	9	13.37	13.30	-6	3,782	-0.16%
2018/02/26	8	13.78	0	0.00	13.50	8	3,906	0.20%
2018/02/23	10	13.75	10	13.75	13.80	0	3,895	0.00%
2018/02/22	12	13.93	10	13.83	13.65	2	3,895	0.05%
2018/02/12	0	0.00	3	12.37	12.40	-3	3,656	-0.08%
2018/02/09	1.3	11.79	0	0.00	12.35	1.3	3,686	0.04%
2018/02/08	2	12.50	0	0.00	12.50	2	3,652	0.05%
2018/02/07	0.2	12.70	0	0.00	12.70	0.2	3,774	0.01%
2018/02/06	10	13.05	0	0.00	12.55	10	3,803	0.26%
2018/02/05	0	0.00	1	13.50	13.60	-1	3,742	-0.03%
2018/02/01	0	0.00	51	13.90	13.85	-51	3,884	-1.31%
2018/01/29	0	0.00	1	13.90	13.85	-1	4,050	-0.02%
2018/01/25	2	14.25	0	0.00	14.10	2	4,111	0.05%
2018/01/22	11	14.15	0	0.00	14.20	11	4,255	0.26%
2018/01/18	0	0.00	10	14.20	14.15	-10	4,562	-0.22%
2018/01/17	10	14.30	10	14.30	14.30	0	4,787	0.00%
2018/01/12	1	14.10	17	14.10	14.15	-16	5,133	-0.31%
2018/01/10	3	13.80	0	0.00	13.80	3	5,956	0.05%
2018/01/08	0	0.00	11	14.15	14.15	-11	7,437	-0.15%
2018/01/04	1	14.00	9	14.00	14.05	-8	7,690	-0.10%
2018/01/02	10	14.05	31	14.00	13.95	-21	7,960	-0.26%