聯合再生 (3576)-華南永昌-長虹券商分點個股進出

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
11.35
漲跌
▼0.05
漲幅
-0.44%
成交量
4,635張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/13	7.1	11.36	3	11.35	11.35	4.1	7,770	0.05%
2024/05/10	9	11.54	11	11.80	11.40	-2	7,752	-0.03%
2024/05/08	0	0.00	1	11.45	11.50	-1	7,582	-0.01%
2024/05/07	15	11.44	10	11.50	11.50	5	7,593	0.07%
2024/05/06	3.1	11.67	8	11.70	11.75	-4.9	7,544	-0.06%
2024/05/03	2	12.05	0	0.00	11.75	2	7,511	0.03%
2024/05/02	7	11.99	0	0.00	11.95	7	7,452	0.09%
2024/04/30	0	0.00	0.1	12.00	12.10	-0.1	7,437	0.00%
2024/04/29	1	12.20	0	0.00	12.25	1	7,445	0.01%
2024/04/26	0.1	12.10	0.2	11.95	12.00	-0.1	7,426	0.00%
2024/04/25	0	0.00	3	12.15	12.05	-3	7,662	-0.04%
2024/04/24	2	12.15	0	0.00	12.05	2	7,698	0.03%
2024/04/23	5	11.99	0	0.00	12.15	5	7,667	0.07%
2024/04/22	23	12.52	15	12.33	12.20	8	7,631	0.10%
2024/04/19	2.1	12.29	0	0.00	12.00	2.1	7,542	0.03%
2024/04/18	50	12.25	21	12.11	12.25	29	6,833	0.42%
2024/04/17	10	12.10	12	12.03	11.95	-2	6,668	-0.03%
2024/04/16	2.2	11.60	1	11.65	11.80	1.2	6,582	0.02%
2024/04/15	4	12.01	19.2	11.98	11.90	-15.2	6,527	-0.23%
2024/04/12	9	11.96	38	11.93	11.85	-29	6,419	-0.45%
2024/04/11	37	12.24	6	12.24	12.15	31	6,314	0.49%
2024/04/10	13	12.00	42.6	12.22	12.50	-29.6	5,971	-0.50%
2024/04/09	2	11.35	12	11.35	11.40	-10	5,575	-0.18%
2024/04/08	10	11.17	4	11.38	11.40	6	5,524	0.11%
2024/04/03	2	11.25	10	11.30	11.25	-8	5,460	-0.15%
2024/04/01	2	11.58	2	11.55	11.55	0	5,505	0.00%
2024/03/29	10.8	11.62	28	11.72	11.55	-17.2	5,513	-0.31%
2024/03/28	3	11.30	0	0.00	11.40	3	5,385	0.06%
2024/03/27	0	0.00	5	11.20	11.25	-5	5,309	-0.09%
2024/03/26	0	0.00	10	11.60	11.30	-10	5,274	-0.19%
2024/03/25	1	11.60	2	11.60	11.55	-1	5,276	-0.02%
2024/03/22	4	11.48	47	11.54	11.50	-43	5,269	-0.82%
2024/03/21	39	11.46	189	11.25	11.45	-150	5,203	-2.88%	大賣/鉅額交易
2024/03/20	17	11.02	82	11.03	10.95	-65	5,035	-1.29%
2024/03/19	3	11.30	62	11.35	11.25	-59	4,959	-1.19%
2024/03/18	2	11.50	1	11.45	11.50	1	4,899	0.02%
2024/03/15	30	11.47	167	11.61	11.65	-137	4,880	-2.81%	大賣/鉅額交易
2024/03/14	1	11.75	40	11.80	11.80	-39	4,672	-0.83%
2024/03/13	1	11.85	20	12.05	11.80	-19	4,622	-0.41%
2024/03/12	2	12.10	30	12.05	12.10	-28	4,585	-0.61%
2024/03/11	3	12.42	2	12.35	12.30	1	4,592	0.02%
2024/03/08	3	11.82	0	0.00	11.90	3	4,587	0.07%
2024/03/07	8	11.94	0	0.00	11.80	8	4,495	0.18%
2024/03/06	1	12.15	10	12.15	12.10	-9	4,423	-0.20%
2024/03/05	3	12.15	5	12.10	12.05	-2	4,373	-0.05%
2024/03/04	2	12.15	0	0.00	12.15	2	4,335	0.05%
2024/03/01	0	12.50	4	12.48	12.35	-4	4,316	-0.09%
2024/02/29	0.4	12.35	0	0.00	12.40	0.4	4,294	0.01%
2024/02/27	6	12.21	0	0.00	12.05	6	4,267	0.14%
2024/02/26	0	0.00	3	12.60	12.35	-3	4,208	-0.07%
2024/02/23	6	12.40	0	0.00	12.25	6	4,164	0.14%
2024/02/22	6	12.66	0	0.00	12.50	6	4,123	0.15%
2024/02/21	0	0.00	9	12.85	12.80	-9	4,167	-0.22%
2024/02/20	1	12.85	0	0.00	12.75	1	4,135	0.02%
2024/02/19	2	13.00	0	0.00	12.95	2	4,117	0.05%
2024/02/16	0	0.00	5.1	12.96	13.05	-5.1	4,153	-0.12%
2024/02/15	10	12.51	2	12.50	12.60	8	4,117	0.19%
2024/02/05	2	12.80	3	12.80	12.85	-1	4,082	-0.02%
2024/02/02	2	12.85	10	13.10	12.85	-8	4,070	-0.20%
2024/01/30	4	12.95	0	0.00	12.95	4	4,121	0.10%
2024/01/29	2	13.13	0	0.00	13.10	2	4,164	0.05%
2024/01/24	0	0.00	1	13.40	13.40	-1	4,297	-0.02%
2024/01/23	5.1	13.30	0	0.00	13.25	5.1	4,765	0.11%
2024/01/22	11	13.20	0	0.00	13.20	11	5,090	0.22%
2024/01/19	2	13.10	0	0.00	13.00	2	5,035	0.04%
2024/01/18	7	13.27	0	0.00	13.25	7	4,714	0.15%
2024/01/17	24	13.60	0	0.00	13.45	24	4,660	0.51%
2024/01/16	8	13.98	3	14.05	13.85	5	4,581	0.11%
2024/01/15	2	14.15	9	14.42	14.40	-7	4,520	-0.15%
2024/01/11	3	13.73	0	0.00	13.75	3	4,373	0.07%
2024/01/10	6	13.74	0	0.00	13.75	6	4,422	0.14%
2024/01/09	9	13.93	0.6	13.95	13.85	8.4	4,479	0.19%
2024/01/08	1	14.15	0	0.00	14.10	1	4,527	0.02%
2024/01/05	10	14.25	0	0.00	14.20	10	4,543	0.22%
2024/01/04	7	14.27	0	0.00	14.25	7	4,527	0.15%
2024/01/03	14	14.51	0	0.00	14.35	14	4,560	0.31%
2024/01/02	0	0.00	1	14.75	14.65	-1	4,540	-0.02%
2023/12/29	0	0.00	30.4	14.70	14.70	-30.4	4,607	-0.66%
2023/12/28	0	0.00	2	14.60	14.75	-2	4,615	-0.04%
2023/12/27	0	0.00	13	14.60	14.65	-13	4,592	-0.28%
2023/12/25	7	14.21	0	0.00	14.15	7	4,559	0.15%
2023/12/22	11	14.31	0	0.00	14.30	11	4,545	0.24%
2023/12/21	1	14.45	0	0.00	14.50	1	4,537	0.02%
2023/12/20	0	0.00	1	14.70	14.60	-1	4,546	-0.02%
2023/12/19	1	14.50	4	14.80	14.30	-3	4,499	-0.07%
2023/12/15	5	14.72	4	14.90	14.70	1	4,513	0.02%
2023/12/14	0	0.00	4	15.60	14.65	-4	4,431	-0.09%
2023/12/13	2	14.40	2	14.40	14.40	0	4,317	0.00%
2023/12/12	1	14.45	0	0.00	14.45	1	4,348	0.02%
2023/12/11	3	14.58	0	0.00	14.55	3	4,335	0.07%
2023/12/08	2	14.80	0	0.00	14.80	2	4,334	0.05%
2023/12/06	0	0.00	12	15.19	15.20	-12	4,387	-0.27%
2023/12/05	5	15.10	3	15.02	15.20	2	4,337	0.05%
2023/12/04	1	14.75	0	0.00	14.75	1	4,242	0.02%
2023/11/30	3	14.67	0	0.00	14.80	3	4,209	0.07%
2023/11/27	2	14.88	0	0.00	14.85	2	4,221	0.05%
2023/11/24	0	0.00	15	14.94	15.05	-15	4,219	-0.36%
2023/11/21	0	0.00	0.4	14.90	14.80	-0.4	4,215	-0.01%
2023/11/20	0	0.00	2	14.78	14.70	-2	4,182	-0.05%
2023/11/17	1	14.20	0	0.00	14.30	1	4,071	0.02%
2023/11/16	1	14.20	0	14.20	14.30	1	4,116	0.02%
2023/11/15	1	13.85	2	14.08	14.30	-1	4,113	-0.02%
2023/11/14	1	13.80	0	0.00	13.80	1	4,048	0.02%
2023/11/13	4	13.81	20	13.80	13.80	-16	4,063	-0.39%
2023/11/10	6	14.29	0	0.00	14.10	6	4,086	0.15%
2023/11/09	3	14.63	0	0.00	14.55	3	4,069	0.07%
2023/11/08	3	14.63	1	14.90	14.90	2	4,143	0.05%
2023/11/07	2	14.70	1	14.70	14.65	1	4,120	0.02%
2023/11/06	14	15.09	15	14.97	14.90	-1	4,187	-0.02%
2023/11/02	0	0.00	5	14.60	14.65	-5	4,191	-0.12%
2023/11/01	4	14.66	0	0.00	14.70	4	4,296	0.09%
2023/10/31	78	15.48	54.2	15.20	14.90	23.8	4,304	0.55%
2023/10/30	29	15.01	36	15.38	15.40	-7	3,904	-0.18%
2023/10/26	2	13.95	0	0.00	13.95	2	3,627	0.06%
2023/10/25	0	0.00	1	14.20	14.15	-1	3,651	-0.03%
2023/10/24	0	0.00	5	13.91	13.95	-5	3,686	-0.14%
2023/10/20	1	13.75	0	0.00	13.80	1	3,726	0.03%
2023/10/19	5	14.00	0	0.00	14.10	5	3,736	0.13%
2023/10/18	3	13.80	2	14.10	14.10	1	3,926	0.03%
2023/10/17	2	13.80	0	0.00	13.75	2	3,902	0.05%
2023/10/13	3	14.27	0	0.00	14.10	3	3,909	0.08%
2023/10/11	0	0.00	1	14.30	14.40	-1	4,101	-0.02%
2023/10/06	0	0.00	1	14.55	14.55	-1	4,147	-0.02%
2023/10/04	10	14.40	0	0.00	14.25	10	4,177	0.24%
2023/10/02	10	14.90	0	0.00	14.85	10	4,401	0.23%
2023/09/28	0	0.00	5	14.75	14.75	-5	4,446	-0.11%
2023/09/25	0	0.00	2	14.88	14.85	-2	4,579	-0.04%
2023/09/22	1	14.70	1	14.70	14.65	0	4,646	0.00%
2023/09/21	1.1	14.66	2	14.73	14.60	-1	4,658	-0.02%
2023/09/20	9	14.96	0	0.00	14.80	9	4,742	0.19%
2023/09/15	1	15.30	0	0.00	15.30	1	4,822	0.02%
2023/09/14	9	15.37	0	0.00	15.35	9	4,946	0.18%
2023/09/13	0	0.00	1	15.15	15.25	-1	5,030	-0.02%
2023/09/12	22.2	15.25	0	0.00	15.20	22.2	5,225	0.43%
2023/09/11	1	15.50	0	0.00	15.30	1	5,420	0.02%
2023/09/08	14	15.89	27	15.75	15.70	-13	5,451	-0.24%
2023/09/07	1	15.85	0	0.00	15.85	1	5,672	0.02%
2023/09/06	1	16.00	0	0.00	15.95	1	5,977	0.02%
2023/09/05	1	16.20	0	0.00	16.15	1	6,021	0.02%
2023/09/01	1	16.25	1	16.40	16.20	0	6,088	0.00%
2023/08/31	0	0.00	5	16.25	16.45	-5	6,112	-0.08%
2023/08/30	3	16.15	1	16.25	16.25	2	6,144	0.03%
2023/08/29	2.5	15.89	1	16.00	16.05	1.5	6,195	0.02%
2023/08/28	16	15.77	0	0.00	15.75	16	6,180	0.26%
2023/08/24	20	15.88	0	0.00	15.80	20	6,275	0.32%
2023/08/23	12	15.88	0	0.00	15.85	12	6,355	0.19%
2023/08/22	4	16.15	0	0.00	15.90	4	6,395	0.06%
2023/08/18	0	16.20	0	0.00	16.20	0	6,415	0.00%
2023/08/17	5	16.25	1	16.05	16.20	4	6,474	0.06%
2023/08/16	12	15.77	0	0.00	16.10	12	6,485	0.19%
2023/08/15	2	16.35	60	16.31	16.30	-58	6,500	-0.89%
2023/08/14	12	16.15	0	0.00	16.10	12	6,590	0.18%
2023/08/11	0	0.00	17	16.70	16.60	-17	6,549	-0.26%
2023/08/10	24	16.69	15	16.60	16.55	9	6,538	0.14%
2023/08/09	0	0.00	1	17.00	17.00	-1	6,558	-0.02%
2023/08/08	24	17.28	0	0.00	17.00	24	6,657	0.36%
2023/08/07	3	17.12	10.5	17.05	17.20	-7.5	6,687	-0.11%
2023/08/04	0.2	17.55	0	0.00	17.30	0.2	6,604	0.00%
2023/08/02	36	17.56	5.1	17.65	17.60	30.9	6,725	0.46%
2023/08/01	14	17.84	0	0.00	17.75	14	6,678	0.21%
2023/07/28	1.6	18.03	0	0.00	17.90	1.6	6,790	0.02%
2023/07/27	2	17.95	0	0.00	18.00	2	6,788	0.03%
2023/07/26	0	0.00	1	17.95	17.95	-1	6,820	-0.01%
2023/07/25	0	0.00	1.1	18.10	18.05	-1.1	6,812	-0.02%
2023/07/20	15	18.18	0	0.00	18.15	15	6,725	0.22%
2023/07/19	30.3	18.12	0	0.00	18.05	30.3	6,766	0.45%
2023/07/18	1	18.55	0	0.00	18.55	1	7,129	0.01%
2023/07/17	0	0.00	2	18.50	18.55	-2	7,515	-0.03%
2023/07/14	22	17.72	33.1	18.00	17.95	-11.1	8,323	-0.13%
2023/07/13	22	18.09	20	18.15	18.00	2	8,462	0.02%
2023/07/11	35	18.29	1	18.45	18.25	34	8,552	0.40%
2023/07/10	13	18.30	0	0.00	18.25	13	9,092	0.14%
2023/07/07	3	18.85	0	0.00	18.90	3	9,047	0.03%
2023/07/06	1.1	19.04	0	0.00	19.00	1.1	9,020	0.01%
2023/07/05	1.4	19.15	1	19.30	19.15	0.4	8,991	0.00%
2023/07/04	1	19.30	20	19.40	19.25	-19	8,977	-0.21%
2023/06/29	1	19.35	21	19.40	19.30	-20	8,985	-0.22%
2023/06/28	3	19.57	0	0.00	19.25	3	8,986	0.03%
2023/06/27	3.1	19.25	3	19.40	19.30	0.1	8,911	0.00%
2023/06/26	15	19.20	0	0.00	19.20	15	9,037	0.17%
2023/06/21	0	0.00	5	19.35	19.40	-5	9,039	-0.06%
2023/06/20	9	19.31	1	19.30	19.30	8	9,105	0.09%
2023/06/19	3	19.23	0	0.00	19.15	3	9,048	0.03%
2023/06/16	0	0.00	6	19.46	19.55	-6	9,125	-0.07%
2023/06/15	31	18.89	0	0.00	18.80	31	9,265	0.33%
2023/06/14	10.2	19.05	2	19.10	19.05	8.2	9,371	0.09%
2023/06/13	114.1	19.11	0	0.00	19.10	114.1	9,407	1.21%	大買/鉅額交易
2023/06/12	88	19.45	0	0.00	19.40	88	9,322	0.94%
2023/06/09	2	20.10	0	0.00	20.25	2	9,136	0.02%
2023/06/07	5	20.22	0	0.00	20.25	5	9,243	0.05%
2023/06/05	6	20.18	0	0.00	20.20	6	9,322	0.06%
2023/06/02	12	20.09	0	0.00	20.10	12	9,353	0.13%
2023/06/01	50	20.15	0	0.00	20.05	50	9,371	0.53%
2023/05/31	0	0.00	3	20.25	20.15	-3	9,366	-0.03%
2023/05/30	37.1	20.09	0	0.00	20.05	37.1	9,329	0.40%
2023/05/29	31	20.40	34	20.50	20.30	-3	9,288	-0.03%
2023/05/25	0	0.00	1	20.25	20.10	-1	9,229	-0.01%
2023/05/24	0	0.00	1	20.35	20.40	-1	9,229	-0.01%
2023/05/23	30	20.10	10	20.30	20.30	20	9,225	0.22%
2023/05/22	10	20.20	0	0.00	20.00	10	9,203	0.11%
2023/05/19	4	20.01	1	20.00	20.00	3	9,195	0.03%
2023/05/18	4	20.05	16	20.05	20.05	-12	9,159	-0.13%
2023/05/17	1	20.30	1.1	20.34	20.30	-0.1	9,077	0.00%
2023/05/16	0	0.00	4	20.30	20.30	-4	9,031	-0.04%
2023/05/15	4	20.31	1	20.40	20.20	3	9,009	0.03%
2023/05/12	46	19.91	0	0.00	20.00	46	8,930	0.52%
2023/05/11	4	20.29	4	20.18	20.15	0	8,805	0.00%
2023/05/10	0.1	20.30	2	20.33	20.35	-2	8,752	-0.02%
2023/05/09	4	20.31	0	0.00	20.35	4	8,722	0.05%
2023/05/08	4	20.60	5.9	20.60	20.60	-1.9	8,575	-0.02%
2023/05/05	0	0.00	10	20.90	20.75	-10	8,627	-0.12%
2023/05/04	10	20.85	0	0.00	21.05	10	8,565	0.12%
2023/05/02	5	20.96	1	20.90	20.90	4	8,716	0.05%
2023/04/28	1	20.60	0	0.00	20.75	1	8,716	0.01%
2023/04/27	10	20.55	0	0.00	20.50	10	8,757	0.11%
2023/04/26	3	20.62	4	20.61	20.70	-1	8,742	-0.01%
2023/04/25	23	20.70	1	20.85	20.55	22	8,729	0.25%
2023/04/24	15.1	20.92	7	20.90	20.85	8.1	8,652	0.09%
2023/04/21	34.3	20.95	4	21.01	20.90	30.3	8,590	0.35%
2023/04/20	14.5	21.70	9	21.98	21.45	5.5	8,196	0.07%
2023/04/19	37.1	22.55	102.2	22.31	22.35	-65.1	7,784	-0.84%	大賣/
2023/04/18	0	21.40	14.7	21.54	21.35	-14.7	6,902	-0.21%
2023/04/17	3	21.18	0	0.00	21.15	3	6,677	0.04%
2023/04/14	2	21.30	1	21.35	21.25	1	6,681	0.01%
2023/04/13	17	21.67	66.1	21.67	21.55	-49.1	6,602	-0.74%
2023/04/12	3	21.10	11	21.29	21.15	-8	6,043	-0.13%
2023/04/10	0	0.00	3	20.95	20.90	-3	6,042	-0.05%
2023/04/07	1	21.05	1	21.10	21.05	0	6,071	0.00%
2023/03/31	5	21.03	0	0.00	20.95	5	6,075	0.08%
2023/03/30	1	21.05	1	21.15	21.05	0	6,096	0.00%
2023/03/29	11	20.80	4	20.85	20.85	7	6,035	0.12%
2023/03/28	9	20.94	0	0.00	20.90	9	6,130	0.15%
2023/03/27	25	21.33	39	21.30	21.10	-14	6,130	-0.23%
2023/03/24	5	21.05	16	20.99	20.90	-11	6,188	-0.18%
2023/03/23	14	21.09	12	20.95	20.90	2	6,171	0.03%
2023/03/22	10	21.09	2	21.10	21.05	8	6,162	0.13%
2023/03/21	7	21.31	15	21.46	21.25	-8	6,225	-0.13%
2023/03/20	41	21.49	21	21.42	21.35	20	6,484	0.31%
2023/03/17	11	20.80	12	21.06	21.10	-1	7,125	-0.01%
2023/03/16	15	20.55	0	0.00	20.35	15	6,928	0.22%
2023/03/15	2	21.05	27	20.98	20.80	-25	6,889	-0.36%
2023/03/14	28	20.75	9	20.72	20.60	19	6,847	0.28%
2023/03/13	2	20.25	0	0.00	20.65	2	6,818	0.03%
2023/03/10	19	20.60	0	0.00	20.40	19	6,876	0.28%
2023/03/09	11	20.81	0	0.00	20.80	11	6,817	0.16%
2023/03/08	1	21.00	0	0.00	21.20	1	6,806	0.01%
2023/03/07	5	21.15	32	21.23	21.10	-27	6,792	-0.40%
2023/03/02	0	20.75	0	0.00	20.80	0	6,747	0.00%
2023/03/01	12	20.70	0	0.00	20.60	12	6,762	0.18%
2023/02/24	6	20.85	0	0.00	20.75	6	6,775	0.09%
2023/02/23	1	20.90	0	0.00	20.85	1	6,752	0.01%
2023/02/22	31	20.92	0	0.00	20.95	31	6,783	0.46%
2023/02/21	5	21.20	4	21.20	21.10	1	6,789	0.01%
2023/02/20	0	21.00	0	0.00	21.10	0	6,929	0.00%
2023/02/17	0	0.00	3	21.00	21.00	-3	7,000	-0.04%
2023/02/16	1	21.00	0	0.00	20.95	1	7,008	0.01%
2023/02/15	19	21.02	0	0.00	20.80	19	7,056	0.27%
2023/02/13	2	20.80	0	0.00	20.90	2	7,067	0.03%
2023/02/10	2	20.78	0	0.00	20.70	2	7,088	0.03%
2023/02/06	8	21.18	0	0.00	21.10	8	7,125	0.11%
2023/02/03	1	21.15	6	21.30	21.30	-5	7,094	-0.07%
2023/02/02	0	0.00	10.7	21.20	21.15	-10.7	7,003	-0.15%
2023/02/01	4	21.06	4.1	21.10	21.05	-0.1	6,969	0.00%
2023/01/31	0	0.00	11	21.09	21.10	-11	6,889	-0.16%
2023/01/30	20	20.77	0	0.00	20.80	20	6,790	0.29%
2023/01/17	0	0.00	9.8	20.46	20.65	-9.8	6,786	-0.14%
2023/01/16	1	20.30	13	20.30	20.25	-12	6,882	-0.17%
2023/01/13	7	20.36	0	0.00	20.25	7	7,182	0.10%
2023/01/12	6	20.53	0	0.00	20.40	6	7,349	0.08%
2023/01/11	5	20.60	4	20.60	20.60	1	7,478	0.01%
2023/01/10	6	20.63	0	0.00	20.55	6	7,547	0.08%
2023/01/09	2	20.65	0	0.00	20.60	2	7,588	0.03%
2023/01/06	2	20.50	0	0.00	20.45	2	7,585	0.03%
2023/01/05	7	20.64	0	0.00	20.50	7	7,693	0.09%
2023/01/04	1	20.75	11	20.91	20.75	-10	7,721	-0.13%
2023/01/03	1	20.70	1	20.70	20.60	0	7,688	0.00%
2022/12/30	6	20.39	1	20.65	20.65	5	7,668	0.07%
2022/12/29	30	20.85	22	20.48	20.40	8	7,669	0.10%
2022/12/28	0	0.00	6	20.52	20.55	-6	7,602	-0.08%
2022/12/26	5	20.68	0	0.00	20.65	5	7,555	0.07%
2022/12/23	3.1	20.22	1	20.40	20.40	2.1	7,543	0.03%
2022/12/21	4	20.38	0	0.00	20.30	4	7,578	0.05%
2022/12/20	9	20.52	11	20.51	20.30	-2	7,580	-0.03%
2022/12/19	5	20.66	0	0.00	20.65	5	7,547	0.07%
2022/12/16	7	20.96	0	0.00	20.75	7	7,550	0.09%
2022/12/15	1	21.05	0	0.00	21.10	1	7,388	0.01%
2022/12/14	13	21.06	0	0.00	21.10	13	7,424	0.18%
2022/12/13	117.1	21.29	3	21.10	21.00	114.1	7,418	1.54%	大買/鉅額交易
2022/12/12	36	22.09	30	21.69	21.40	6	7,373	0.08%
2022/12/09	28.2	22.25	207.1	22.53	22.10	-178.8	7,161	-2.50%	大賣/鉅額交易
2022/12/08	2	21.00	4	21.19	21.00	-2	6,265	-0.03%
2022/12/07	119	20.70	41	20.61	20.60	78	6,208	1.26%	大買/
2022/12/06	45	21.15	4	21.35	20.85	41	6,176	0.66%
2022/12/05	1	21.55	0	0.00	21.35	1	6,212	0.02%
2022/12/02	0	0.00	10	21.72	21.50	-10	6,210	-0.16%
2022/12/01	1	21.35	17	21.42	21.40	-16	6,124	-0.26%
2022/11/30	11	21.10	2	21.25	21.30	9	6,189	0.15%
2022/11/29	6	20.72	2	20.98	21.10	4	6,231	0.06%
2022/11/28	3	20.65	0	0.00	20.75	3	6,348	0.05%
2022/11/25	13.1	20.97	0	0.00	20.90	13.1	6,501	0.20%
2022/11/24	4	21.00	0	0.00	21.00	4	6,642	0.06%
2022/11/23	2.1	21.10	0	0.00	21.05	2.1	7,527	0.03%
2022/11/22	6	21.30	0	0.00	21.10	6	7,803	0.08%
2022/11/21	12	21.41	0	0.00	21.45	12	7,891	0.15%
2022/11/18	2	21.55	5	21.70	21.45	-3	7,974	-0.04%
2022/11/17	1	21.85	12	21.80	21.80	-11	7,940	-0.14%
2022/11/16	4	21.80	16.1	22.29	21.75	-12.1	7,940	-0.15%
2022/11/15	2	21.95	4	21.88	21.95	-2	7,967	-0.03%
2022/11/14	0	0.00	24.1	21.48	21.50	-24.1	7,942	-0.30%
2022/11/11	1	21.40	1	21.25	21.35	0	7,985	0.00%
2022/11/10	4	20.93	3	21.15	20.95	1	7,968	0.01%
2022/11/09	0	0.00	2	21.20	21.10	-2	8,239	-0.02%
2022/11/07	0	0.00	1	21.45	21.35	-1	8,470	-0.01%
2022/11/04	10	21.45	16	21.38	21.25	-6	8,553	-0.07%
2022/11/03	1	20.95	0	21.10	21.05	1	8,574	0.01%
2022/10/31	1	21.10	1	21.05	21.00	0	9,002	0.00%
2022/10/28	8.1	20.95	5	20.95	20.90	3.1	9,022	0.03%
2022/10/27	0	0.00	1.7	21.48	21.50	-1.7	9,044	-0.02%
2022/10/24	22	22.25	16.1	22.25	21.95	6	9,308	0.06%
2022/10/21	1	21.10	9	21.73	22.15	-8	9,173	-0.09%
2022/10/20	30	21.69	22	21.70	21.25	8	8,860	0.09%
2022/10/19	20	21.88	26	21.70	21.55	-6	8,679	-0.07%
2022/10/18	10	21.35	2	21.25	21.25	8	8,573	0.09%
2022/10/13	5	20.92	26	20.67	20.25	-21	8,557	-0.25%
2022/10/12	5	21.50	8	21.35	21.25	-3	8,519	-0.04%
2022/10/11	7.1	21.09	14	21.00	20.90	-7	8,518	-0.08%
2022/10/06	2	21.80	0	0.00	21.75	2	8,604	0.02%
2022/10/05	2	21.85	11	21.71	21.60	-9	8,641	-0.10%
2022/10/04	1	21.55	1	21.35	21.45	0	8,716	0.00%
2022/10/03	1	21.35	71	21.38	21.25	-70	8,958	-0.78%
2022/09/30	0	0.00	2	21.48	21.55	-2	9,061	-0.02%
2022/09/29	1	21.20	1	21.20	21.25	0	9,108	0.00%
2022/09/28	13	21.01	7	21.05	20.95	6	9,233	0.06%
2022/09/27	0	0.00	1	21.70	21.60	-1	9,482	-0.01%
2022/09/26	42	21.62	11	21.38	21.35	31	9,556	0.32%
2022/09/23	1	22.95	0	0.00	22.15	1	9,608	0.01%
2022/09/22	10	22.60	3	22.75	22.65	7	9,675	0.07%
2022/09/21	6	22.31	0	0.00	22.20	6	9,687	0.06%
2022/09/20	5	22.85	10	22.90	22.75	-5	9,734	-0.05%
2022/09/19	47	22.89	6	22.65	22.65	41	9,927	0.41%
2022/09/16	0	0.00	5	22.60	23.50	-5	10,095	-0.05%
2022/09/15	0	0.00	16	23.04	22.95	-16	10,004	-0.16%
2022/09/14	20	22.75	15	22.80	22.90	5	10,093	0.05%
2022/09/13	2	22.78	14	22.86	22.75	-12	10,032	-0.12%
2022/09/12	9	22.82	1	22.90	22.85	8	10,040	0.08%
2022/09/08	5	22.37	3	22.33	22.35	2	9,987	0.02%
2022/09/07	1	21.70	1	21.95	21.65	0	9,936	0.00%
2022/09/06	19.1	21.91	0	0.00	21.80	19.1	9,929	0.19%
2022/09/05	7	22.59	41	22.55	22.55	-34	9,851	-0.35%
2022/09/02	2	23.13	11	23.50	23.00	-9	9,766	-0.09%
2022/09/01	33	23.18	28.4	23.23	23.10	4.6	9,602	0.05%
2022/08/31	6.5	23.14	11	23.10	23.05	-4.5	9,400	-0.05%
2022/08/30	61	23.51	220.2	23.79	23.20	-159.2	9,233	-1.72%	大賣/鉅額交易
2022/08/29	12	22.59	2	23.05	22.80	10	8,396	0.12%
2022/08/26	1	22.85	0	0.00	22.90	1	8,144	0.01%
2022/08/25	0	0.00	1	22.65	22.60	-1	8,004	-0.01%
2022/08/24	0	0.00	4	22.20	22.10	-4	7,927	-0.05%
2022/08/22	2	22.60	1	22.25	22.25	1	7,874	0.01%
2022/08/19	0.1	22.40	0	0.00	22.50	0.1	7,674	0.00%
2022/08/18	6	22.55	2	22.55	22.50	4	7,580	0.05%
2022/08/17	0	0.00	2	22.45	22.30	-2	7,484	-0.03%
2022/08/16	4	22.70	4	22.90	22.25	0	7,429	0.00%
2022/08/15	2	22.45	14	22.53	22.60	-12	7,156	-0.17%
2022/08/12	6	22.18	4	22.19	22.15	2	7,003	0.03%
2022/08/11	1	21.90	3.1	22.07	22.00	-2.1	6,928	-0.03%
2022/08/10	4	21.93	4	22.06	21.80	0	6,882	0.00%
2022/08/09	0	0.00	49	22.18	21.65	-49	6,884	-0.71%
2022/08/08	1	20.90	55	21.73	21.85	-54	6,599	-0.82%
2022/08/05	0	0.00	4	21.13	21.20	-4	6,483	-0.06%
2022/08/04	2.6	20.58	2	20.85	20.95	0.6	6,526	0.01%
2022/08/03	0	0.00	7	20.65	20.65	-7	6,619	-0.11%
2022/08/02	4.1	21.06	15	20.90	20.80	-11	6,620	-0.17%
2022/08/01	1	21.85	13	21.85	21.65	-12	6,688	-0.18%
2022/07/29	0	0.00	22	21.30	22.00	-22	6,639	-0.33%
2022/07/28	0	0.00	7	20.94	20.90	-7	6,503	-0.11%
2022/07/26	1	20.70	0	0.00	20.65	1	6,518	0.02%
2022/07/25	6	20.95	7	20.90	20.85	-1	6,520	-0.02%
2022/07/22	3	20.80	0	0.00	20.70	3	6,528	0.05%
2022/07/21	11	20.75	0	0.00	20.90	11	6,639	0.17%
2022/07/20	17	20.92	3	20.88	20.80	14	6,688	0.21%
2022/07/19	3	20.65	1	20.80	20.55	2	6,781	0.03%
2022/07/18	52	20.47	0	0.00	20.40	52	7,529	0.69%
2022/07/15	50	20.49	0	0.00	20.40	50	7,732	0.65%
2022/07/14	8	20.49	0	0.00	20.45	8	7,798	0.10%
2022/07/13	1	20.65	0	0.00	20.50	1	7,989	0.01%
2022/07/12	22	20.63	0	0.00	20.45	22	8,358	0.26%
2022/07/11	16.1	21.41	11	21.69	21.80	5.1	8,455	0.06%
2022/07/08	14	22.76	12	22.79	22.70	2	8,407	0.02%
2022/07/07	1	21.95	7	21.88	22.50	-6	8,401	-0.07%
2022/07/06	3	22.20	2	22.90	22.10	1	8,572	0.01%
2022/07/05	6	23.08	10	22.92	23.00	-4	8,882	-0.05%
2022/07/04	3	22.23	5	22.60	22.10	-2	8,797	-0.02%
2022/07/01	0	0.00	5	22.07	21.70	-5	8,866	-0.06%
2022/06/30	10	22.60	2	22.70	22.60	8	9,036	0.09%
2022/06/29	6	22.75	2	22.83	22.75	4	8,969	0.04%
2022/06/28	0	0.00	2	23.10	22.75	-2	9,073	-0.02%
2022/06/27	7	22.93	19	22.87	22.95	-12	9,092	-0.13%
2022/06/24	13	22.77	30.2	22.47	23.00	-17.2	8,849	-0.19%
2022/06/23	1	21.55	4	21.75	21.90	-3	8,608	-0.03%
2022/06/22	8.1	21.88	9.1	21.91	21.50	-1	8,572	-0.01%
2022/06/21	0	0.00	6	20.88	21.00	-6	8,505	-0.07%
2022/06/20	0	0.00	20	21.04	20.70	-20	8,566	-0.23%
2022/06/17	2	20.10	0	0.00	20.95	2	8,638	0.02%
2022/06/15	0	0.00	2	20.48	20.70	-2	8,849	-0.02%
2022/06/14	23	20.14	0	0.00	20.25	23	8,979	0.26%
2022/06/13	9	20.71	1	20.75	20.55	8	9,215	0.09%
2022/06/10	5	21.27	0	0.00	21.20	5	9,392	0.05%
2022/06/09	1	21.35	8	21.40	21.45	-7	9,532	-0.07%
2022/06/08	0	0.00	7	21.26	21.40	-7	9,699	-0.07%
2022/06/07	3	21.37	0	0.00	21.55	3	10,065	0.03%
2022/06/06	1	21.65	4	21.75	21.70	-3	10,690	-0.03%
2022/06/02	3	21.17	0	0.00	21.15	3	10,781	0.03%
2022/06/01	2	21.45	5	21.50	21.40	-3	10,876	-0.03%
2022/05/27	1	20.95	1	21.00	20.95	0	11,273	0.00%
2022/05/26	4	20.78	8	21.00	20.95	-4	11,356	-0.04%
2022/05/25	0	0.00	2	20.95	20.85	-2	11,414	-0.02%
2022/05/24	3	20.88	1	21.05	20.75	2	11,477	0.02%
2022/05/23	2	21.10	1	21.15	21.30	1	11,475	0.01%
2022/05/20	1	21.10	2	21.25	21.05	-1	11,481	-0.01%
2022/05/19	2	20.75	3	20.80	21.20	-1	11,471	-0.01%
2022/05/18	10	21.15	0	0.00	21.20	10	11,432	0.09%
2022/05/17	2	20.85	0	0.00	21.20	2	11,390	0.02%
2022/05/16	1	20.30	6	20.80	20.30	-5	11,259	-0.04%
2022/05/13	8.4	20.16	4	20.50	20.50	4.4	11,246	0.04%
2022/05/12	11	20.30	1	20.45	19.85	10	11,241	0.09%
2022/05/11	6	20.72	3.1	20.77	20.60	3	11,184	0.03%
2022/05/10	5.1	19.50	0	0.00	19.70	5.1	11,069	0.05%
2022/05/09	18	19.93	8	20.16	19.80	10	11,017	0.09%
2022/05/06	10	20.78	0	0.00	20.80	10	10,871	0.09%
2022/05/04	7	21.19	0	0.00	21.10	7	10,844	0.06%
2022/05/03	32.1	21.18	0	0.00	21.15	32.1	10,851	0.30%
2022/04/29	1	21.50	0.1	21.65	21.50	0.9	10,857	0.01%
2022/04/28	2	21.40	2	21.65	21.50	0	10,878	0.00%
2022/04/27	8.1	21.80	0	0.00	21.60	8.1	10,817	0.07%
2022/04/25	5	22.77	0	0.00	22.50	5	10,615	0.05%
2022/04/22	7.1	22.60	16	22.81	23.25	-9	10,400	-0.09%
2022/04/21	9	23.39	1	23.30	23.25	8	9,605	0.08%
2022/04/20	0	0.00	1	24.05	23.80	-1	9,366	-0.01%
2022/04/19	6	24.24	1	24.59	23.95	5	9,296	0.05%
2022/04/18	7	24.14	42	24.20	24.35	-35	9,271	-0.38%
2022/04/15	9	23.57	27	23.51	23.70	-18	8,894	-0.20%
2022/04/14	11	23.79	7.6	23.41	23.65	3.4	8,773	0.04%
2022/04/13	0.5	23.20	17.4	23.25	23.25	-16.9	8,661	-0.19%
2022/04/12	5	23.45	8	23.29	23.40	-3	8,609	-0.03%
2022/04/11	3	23.65	30.2	23.96	23.90	-27.2	8,374	-0.32%
2022/04/08	8	23.47	6	23.45	23.60	2	7,929	0.03%
2022/04/07	10	23.05	0	0.00	22.70	10	7,743	0.13%
2022/04/06	0	0.00	28.7	23.31	23.70	-28.7	7,665	-0.37%
2022/04/01	0	0.00	10.5	23.02	22.95	-10.5	7,409	-0.14%
2022/03/31	5	23.35	14	23.02	23.00	-9	7,381	-0.12%
2022/03/30	1	23.00	7	22.99	22.75	-6	7,214	-0.08%
2022/03/28	0	22.21	2	22.28	22.55	-2	7,122	-0.03%
2022/03/25	13	22.44	5	22.50	22.30	8	7,128	0.11%
2022/03/24	1	23.15	11.1	23.03	22.80	-10.1	7,162	-0.14%
2022/03/23	0	0.00	3	22.85	22.70	-3	7,174	-0.04%
2022/03/22	13	23.16	21	23.12	23.00	-8	7,179	-0.11%
2022/03/21	19	22.99	19.7	22.97	22.75	-0.7	7,095	-0.01%
2022/03/18	0.8	22.40	1	22.60	22.50	-0.2	7,013	0.00%
2022/03/17	7	22.57	9.6	22.55	22.55	-2.6	7,110	-0.04%
2022/03/16	5.1	22.27	14.1	22.25	22.75	-9	7,231	-0.12%
2022/03/15	8.1	22.40	3	22.25	21.60	5.1	7,164	0.07%
2022/03/14	21	22.50	7	22.51	22.45	14	7,123	0.20%
2022/03/11	3	22.57	1	22.65	22.90	2	7,050	0.03%
2022/03/10	23	22.97	103.1	23.14	22.95	-80.1	6,979	-1.15%	大賣/
2022/03/09	19	23.47	37.1	23.25	23.65	-18.1	6,733	-0.27%
2022/03/08	12	21.42	9	21.42	21.60	3	6,117	0.05%
2022/03/07	3	20.95	9	21.08	21.00	-6	6,009	-0.10%
2022/03/04	1	21.65	4	21.65	21.55	-3	5,982	-0.05%
2022/03/03	13	21.81	13.1	22.04	22.00	-0.1	6,020	0.00%
2022/03/02	8	21.10	3.1	21.25	21.65	4.9	5,979	0.08%
2022/03/01	2	20.88	2	20.95	20.90	0	5,906	0.00%
2022/02/25	5.3	20.02	0.5	20.05	20.55	4.8	5,923	0.08%
2022/02/24	6	20.18	2	20.40	20.05	4	5,960	0.07%
2022/02/22	0	0.00	21	20.12	20.05	-21	6,088	-0.34%
2022/02/21	0	0.00	1	20.45	20.35	-1	6,341	-0.02%
2022/02/17	20	20.58	0	0.00	20.40	20	6,574	0.30%
2022/02/16	0	0.00	1	20.30	20.35	-1	6,712	-0.01%
2022/02/15	7	20.29	3	20.30	20.20	4	7,106	0.06%
2022/02/14	1	20.30	0	0.00	20.25	1	7,305	0.01%
2022/02/11	1	20.70	0	0.00	20.70	1	7,410	0.01%
2022/02/10	0	0.00	1.4	20.80	20.90	-1.4	7,611	-0.02%
2022/02/09	4.7	20.76	3	20.87	20.80	1.7	7,773	0.02%
2022/02/08	2	20.60	1	20.55	20.60	1	8,048	0.01%
2022/01/26	1	19.75	3	20.00	20.00	-2	8,921	-0.02%
2022/01/25	37	19.90	1	19.90	19.85	36	9,549	0.38%
2022/01/24	2.4	19.95	0.7	20.00	20.00	1.6	10,844	0.01%
2022/01/20	2.1	20.60	0	0.00	20.60	2.1	11,323	0.02%
2022/01/19	3	20.63	0	0.00	20.60	3	11,427	0.03%
2022/01/18	1	21.05	0	0.00	20.80	1	11,556	0.01%
2022/01/17	0	0.00	1	20.80	20.90	-1	11,666	-0.01%
2022/01/14	1	20.85	10	20.85	20.75	-9	11,855	-0.08%
2022/01/13	2	21.03	0	0.00	21.00	2	12,147	0.02%
2022/01/12	5	21.17	88	21.26	21.05	-83	12,480	-0.67%
2022/01/11	7	21.76	11	21.95	21.60	-4	13,037	-0.03%
2022/01/10	80	20.99	0	0.00	20.90	80	13,003	0.62%
2022/01/07	6.1	20.65	0	0.00	20.80	6.1	13,161	0.05%
2022/01/06	8.1	21.26	1	21.40	21.05	7.1	13,259	0.05%
2022/01/05	10	21.70	0	0.00	21.70	10	13,545	0.07%
2022/01/04	0	0.00	1	21.75	21.75	-1	13,927	-0.01%
2022/01/03	0	0.00	120	21.80	21.70	-120	13,999	-0.86%	大賣/鉅額交易
2021/12/30	5	22.00	2	22.00	21.85	3	14,030	0.02%
2021/12/29	9	22.03	11.2	21.83	22.00	-2.2	14,026	-0.02%
2021/12/28	0	0.00	3	21.88	21.75	-3	13,998	-0.02%
2021/12/27	100	21.80	1.1	21.84	21.75	98.9	14,098	0.70%
2021/12/24	1	21.75	5	21.75	21.70	-4	14,303	-0.03%
2021/12/23	5	21.85	2	21.80	21.75	3	14,323	0.02%
2021/12/22	11	21.87	3.2	21.80	21.70	7.8	14,361	0.05%
2021/12/21	8	21.60	1	21.80	21.60	7	14,393	0.05%
2021/12/20	7.6	21.79	6	22.05	21.80	1.6	14,384	0.01%
2021/12/17	5	21.50	1	21.75	21.00	4	14,398	0.03%
2021/12/16	0	0.00	3	21.85	21.60	-3	14,465	-0.02%
2021/12/15	1.4	21.56	0	0.00	21.40	1.4	14,447	0.01%
2021/12/14	9.1	21.75	4	21.84	21.50	5.1	14,583	0.03%
2021/12/13	7	22.84	5	22.86	22.20	2	14,465	0.01%
2021/12/10	10	22.70	13.2	22.80	22.60	-3.2	14,295	-0.02%
2021/12/09	3.1	22.06	18.4	22.15	22.00	-15.3	14,042	-0.11%
2021/12/08	0	0.00	7.8	21.77	21.80	-7.8	14,320	-0.05%
2021/12/07	3	21.30	3	21.33	21.25	0	14,167	0.00%
2021/12/06	6.1	21.20	3.4	21.42	21.30	2.7	14,153	0.02%
2021/12/03	10.8	21.50	17.1	21.58	21.20	-6.3	14,116	-0.04%
2021/12/02	15	20.55	9	20.84	20.45	6	14,088	0.04%
2021/12/01	2	21.00	0.7	21.05	20.90	1.3	14,099	0.01%
2021/11/30	3.4	20.93	6.7	21.01	21.20	-3.3	14,207	-0.02%
2021/11/29	20.1	20.44	1.3	20.43	20.45	18.8	14,247	0.13%
2021/11/26	37	21.05	2	21.65	20.95	35	14,258	0.25%
2021/11/25	5.3	21.84	1	21.75	21.65	4.3	14,227	0.03%
2021/11/24	4.1	21.98	3	21.95	22.05	1.1	14,504	0.01%
2021/11/23	5	22.10	11	21.72	21.70	-6	14,742	-0.04%
2021/11/22	3	21.63	3	21.75	21.75	0	14,735	0.00%
2021/11/19	6.3	21.57	12	21.68	21.35	-5.7	14,765	-0.04%
2021/11/18	11.4	21.92	4	21.86	21.75	7.4	14,732	0.05%
2021/11/17	7	22.79	14	22.74	22.50	-7	14,670	-0.05%
2021/11/16	5.6	22.77	6	22.65	22.50	-0.4	14,935	0.00%
2021/11/15	11	22.30	7.5	22.61	22.55	3.5	14,983	0.02%
2021/11/12	8.1	22.31	33	22.20	22.25	-24.9	14,932	-0.17%
2021/11/11	4.1	23.39	2	23.88	23.15	2.1	14,847	0.01%
2021/11/10	17	23.76	2	23.70	23.70	15	14,722	0.10%
2021/11/09	5.4	24.00	24	23.84	24.10	-18.6	14,669	-0.13%
2021/11/08	4.4	23.82	7	24.00	23.65	-2.6	14,719	-0.02%
2021/11/05	11.8	23.74	5	23.75	23.65	6.8	14,806	0.05%
2021/11/04	46	24.14	6.8	24.03	24.10	39.2	14,682	0.27%
2021/11/03	16	24.66	1	24.60	24.50	15	14,380	0.10%
2021/11/02	14	25.48	9.1	25.43	25.30	5	14,362	0.03%
2021/11/01	48.3	26.00	134.9	26.12	26.25	-86.5	14,124	-0.61%	大賣/
2021/10/29	3	23.23	1	23.30	23.90	2	13,178	0.02%
2021/10/28	2	23.20	13.8	23.27	23.95	-11.8	13,133	-0.09%
2021/10/27	2.1	22.61	2	22.53	22.75	0.1	13,040	0.00%
2021/10/26	6	22.19	7	22.44	22.70	-1	13,367	-0.01%
2021/10/25	3.9	22.66	11	22.80	22.65	-7.1	13,637	-0.05%
2021/10/22	3.2	22.27	23	22.77	22.70	-19.8	14,821	-0.13%
2021/10/21	5.8	23.37	3.2	23.07	22.75	2.6	14,998	0.02%
2021/10/20	4	23.70	24	23.97	24.00	-20	14,928	-0.13%
2021/10/19	12	24.45	48.7	24.53	24.50	-36.7	14,727	-0.25%
2021/10/18	19	23.00	12.1	22.64	22.90	6.9	14,316	0.05%
2021/10/15	1	22.10	23.8	22.28	22.75	-22.8	14,296	-0.16%
2021/10/14	28	22.14	5	21.99	22.25	23	14,279	0.16%
2021/10/13	5.3	22.25	31.2	22.22	22.45	-25.9	14,214	-0.18%
2021/10/12	6	21.68	83.6	21.65	21.70	-77.6	14,119	-0.55%
2021/10/08	1	20.20	3.6	20.46	20.65	-2.6	13,842	-0.02%
2021/10/07	10	20.30	26	20.30	20.40	-16	13,995	-0.11%
2021/10/06	4	19.91	1	20.20	20.00	3	14,097	0.02%
2021/10/05	4.3	19.56	8	19.81	19.80	-3.7	14,260	-0.03%
2021/10/04	3	19.87	19	20.18	19.80	-16	14,762	-0.11%
2021/10/01	19.8	21.16	15.8	21.22	20.70	4	14,867	0.03%
2021/09/30	3	20.25	24.3	20.42	20.50	-21.3	14,827	-0.14%
2021/09/29	5.3	20.39	10	20.25	20.25	-4.7	15,146	-0.03%
2021/09/28	12	20.62	12	20.48	20.65	0	15,311	0.00%
2021/09/27	7.5	20.10	1	20.20	20.05	6.5	15,834	0.04%
2021/09/24	37	19.96	9	20.03	20.20	28	15,996	0.18%
2021/09/23	15	20.52	2	21.05	20.20	13	16,091	0.08%
2021/09/22	3	21.25	0	0.00	21.30	3	16,116	0.02%
2021/09/17	10	21.55	31.9	21.47	21.95	-21.9	16,284	-0.13%
2021/09/16	0	0.00	5	21.30	21.10	-5	17,113	-0.03%
2021/09/14	6.4	20.97	1	21.20	20.90	5.4	17,821	0.03%
2021/09/13	45	21.49	17.6	21.59	21.10	27.4	18,404	0.15%
2021/09/10	1	20.95	1	21.00	20.95	0	18,054	0.00%
2021/09/09	1.6	20.92	6	20.87	20.80	-4.4	18,437	-0.02%
2021/09/08	0	0.00	11	20.98	20.80	-11	18,635	-0.06%
2021/09/07	13.3	20.85	10	21.30	20.95	3.3	18,817	0.02%
2021/09/06	0	0.00	1	21.55	21.30	-1	18,900	-0.01%
2021/09/03	6	21.60	19	21.95	22.00	-13	19,051	-0.07%
2021/09/02	19	21.82	25	21.61	21.50	-6	19,175	-0.03%
2021/09/01	15	21.62	38.1	21.59	21.70	-23.1	19,483	-0.12%
2021/08/31	5.7	21.06	9.6	21.06	21.25	-3.9	19,746	-0.02%
2021/08/30	38	21.39	43.2	21.52	21.15	-5.2	19,886	-0.03%
2021/08/27	34.4	20.68	39.1	20.78	20.60	-4.6	19,951	-0.02%
2021/08/26	9.4	20.13	6	20.08	20.10	3.4	20,182	0.02%
2021/08/25	14	20.28	32	20.16	20.10	-18	20,469	-0.09%
2021/08/24	18.5	19.87	6	20.13	19.70	12.5	20,664	0.06%
2021/08/23	12	20.23	18.1	20.37	20.15	-6.1	21,296	-0.03%
2021/08/20	35	20.21	43	20.21	20.00	-8	21,859	-0.04%
2021/08/19	35.7	19.82	19.3	19.49	19.45	16.4	22,019	0.07%
2021/08/18	2.3	19.50	2	19.50	19.45	0.3	22,648	0.00%
2021/08/17	27.1	19.82	54.7	19.64	19.45	-27.6	23,665	-0.12%
2021/08/16	9.4	18.84	8	19.24	18.80	1.4	24,013	0.01%
2021/08/13	23	19.05	2.7	19.05	18.90	20.3	24,958	0.08%
2021/08/12	36.2	19.11	46	19.18	19.15	-9.8	25,406	-0.04%
2021/08/11	59.4	19.41	14.2	19.41	18.95	45.3	25,631	0.18%
2021/08/10	19	20.49	7.6	20.87	20.10	11.4	26,145	0.04%
2021/08/09	32.9	21.14	48.3	21.65	20.65	-15.4	27,431	-0.06%
2021/07/28	30	12.13	2	12.15	12.10	28	27,456	0.10%
2021/07/27	43	12.61	15.3	12.76	12.40	27.7	28,151	0.10%
2021/07/26	16	12.51	27	12.66	12.60	-11	28,317	-0.04%
2021/07/23	19	12.42	0	0.00	12.40	19	28,410	0.07%
2021/07/22	11.8	12.47	2	12.53	12.45	9.8	28,583	0.03%
2021/07/21	14	12.74	10	12.75	12.55	4	28,801	0.01%
2021/07/20	41	12.90	30.5	12.96	13.00	10.5	28,874	0.04%
2021/07/19	108	13.12	79.2	13.18	13.35	28.8	28,958	0.10%	大買/
2021/07/16	9	12.74	0	0.00	12.60	9	28,507	0.03%
2021/07/14	5	12.45	0	0.00	12.45	5	28,957	0.02%
2021/07/13	23.9	12.59	1	12.45	12.40	22.9	29,463	0.08%
2021/07/12	8	12.71	0	0.00	12.70	8	29,746	0.03%
2021/07/09	1	12.75	0	0.00	12.75	1	30,041	0.00%
2021/07/08	3	12.82	0	0.00	12.85	3	31,265	0.01%
2021/07/07	14	12.83	4	13.04	12.75	10	33,726	0.03%
2021/07/06	15	12.94	2	12.90	12.90	13	34,134	0.04%
2021/07/05	5	13.09	21	13.07	13.05	-16	35,163	-0.05%
2021/07/02	6	13.00	0	0.00	12.95	6	37,081	0.02%
2021/07/01	55	12.99	3	13.02	12.95	52	38,048	0.14%
2021/06/30	0	0.00	8	13.19	13.10	-8	38,615	-0.02%
2021/06/29	21	13.00	12.2	13.05	12.95	8.8	38,627	0.02%
2021/06/28	16	13.03	0	0.00	13.00	16	39,619	0.04%
2021/06/25	31	13.32	31	13.24	13.15	0	41,277	0.00%
2021/06/24	28.1	13.46	22	13.30	13.35	6.1	46,633	0.01%
2021/06/23	9	13.31	9	13.42	13.25	0	48,348	0.00%
2021/06/22	5	12.96	11	13.01	12.85	-6	49,317	-0.01%
2021/06/21	26	12.97	0	0.00	12.90	26	50,384	0.05%
2021/06/18	11	13.32	30	13.29	13.20	-19	52,619	-0.04%
2021/06/17	8	13.39	2	13.45	13.45	6	55,476	0.01%
2021/06/16	24	13.60	58.1	13.80	13.40	-34.1	57,902	-0.06%
2021/06/15	31.1	13.40	22	13.47	13.30	9.1	61,608	0.01%
2021/06/11	37	13.25	109	13.31	13.25	-72	62,783	-0.11%	大賣/
2021/06/10	2	13.23	58.6	13.57	13.65	-56.6	63,293	-0.09%
2021/06/09	10	13.06	11	13.01	12.95	-1	64,252	0.00%
2021/06/08	24	13.20	23	13.39	13.15	1	65,219	0.00%
2021/06/07	35	12.94	3	13.00	12.90	32	65,302	0.05%
2021/06/04	21	13.12	5	13.21	13.00	16	65,818	0.02%
2021/06/03	15	13.38	26	13.50	13.30	-11	65,757	-0.02%
2021/06/02	6	13.57	0	0.00	13.45	6	65,797	0.01%
2021/06/01	7	13.72	38	13.57	13.60	-31	65,993	-0.05%
2021/05/31	24	13.54	3	13.72	13.40	21	66,043	0.03%
2021/05/28	55	13.74	53	13.68	13.60	2	65,988	0.00%
2021/05/27	8	13.41	15	13.45	13.65	-7	65,984	-0.01%
2021/05/26	36	13.54	25	13.54	13.40	11	66,030	0.02%
2021/05/25	18	13.48	37	13.47	13.30	-19	65,939	-0.03%
2021/05/24	131.1	13.15	26	13.21	13.20	105.1	66,362	0.16%	大買/鉅額交易
2021/05/21	15	12.83	20	12.76	12.80	-5	66,382	-0.01%
2021/05/20	39	13.11	60	13.43	12.55	-21	66,641	-0.03%
2021/05/19	34	13.18	10	13.16	13.40	24	66,342	0.04%
2021/05/18	1	12.45	21	12.43	12.70	-20	65,850	-0.03%
2021/05/17	51	11.84	11.1	12.18	11.75	39.9	65,680	0.06%
2021/05/14	39.1	13.13	51	13.10	13.00	-11.9	65,123	-0.02%
2021/05/13	50	12.05	8	12.45	12.10	42	64,231	0.07%
2021/05/12	77	12.69	20	12.44	12.40	57	64,160	0.09%
2021/05/11	63	13.71	45	13.44	13.50	18	63,454	0.03%
2021/05/10	18	14.26	10.5	14.38	14.40	7.5	63,375	0.01%
2021/05/07	33	14.52	17	14.62	14.30	16	63,217	0.03%
2021/05/06	13	14.28	85.1	14.28	14.55	-72.1	62,680	-0.12%
2021/05/05	15	13.30	24	13.22	13.25	-9	61,359	-0.01%
2021/05/04	114	13.27	63	13.07	13.15	51	61,278	0.08%	大買/
2021/05/03	20	14.34	10	14.53	14.00	10	60,540	0.02%
2021/04/29	109	14.37	24	14.40	14.25	85	60,757	0.14%	大買/
2021/04/28	101	14.63	12	14.52	14.50	89	60,830	0.15%	大買/
2021/04/27	39	14.94	35	14.81	14.75	4	61,046	0.01%
2021/04/26	29	14.86	23.4	14.82	14.85	5.6	60,973	0.01%
2021/04/23	12	14.69	5.9	14.81	14.90	6.1	60,792	0.01%
2021/04/22	34	14.76	4	14.98	14.40	30	60,614	0.05%
2021/04/21	38	14.96	43	14.90	14.90	-5	60,059	-0.01%
2021/04/20	144	15.02	21	15.13	14.95	123	59,827	0.21%	大買/鉅額交易
2021/04/19	55	14.89	55	14.95	14.95	0	59,494	0.00%
2021/04/16	20	15.14	25.3	15.21	15.10	-5.3	59,039	-0.01%
2021/04/15	53.5	15.16	23	15.15	15.05	30.5	58,982	0.05%
2021/04/14	126	15.05	68	15.15	15.00	58	59,619	0.10%	大買/
2021/04/13	249.3	16.09	120	16.24	15.65	129.3	58,650	0.22%	大買/大賣/鉅額交易
2021/04/12	24	15.64	59	15.77	15.65	-35	56,342	-0.06%
2021/04/09	89	15.61	30	15.60	15.55	59	55,864	0.11%
2021/04/08	131.6	15.68	400	15.74	15.80	-268.4	54,943	-0.49%	大買/大賣/鉅額交易
2021/04/07	100	15.05	74	15.03	15.05	26	53,203	0.05%
2021/04/06	30	14.70	39	14.63	14.60	-9	52,725	-0.02%
2021/04/01	108	14.95	13	14.93	14.85	95	52,211	0.18%	大買/
2021/03/31	54	15.04	123.6	15.01	15.00	-69.6	51,958	-0.13%	大賣/
2021/03/30	76	14.83	52	14.82	14.65	24	51,394	0.05%
2021/03/29	412	14.67	299.4	14.49	15.00	112.6	50,677	0.22%	大買/大賣/鉅額交易
2021/03/26	153	15.00	86	15.01	14.95	67.1	45,300	0.15%	大買/
2021/03/25	24	17.00	54	17.03	16.60	-30	43,643	-0.07%
2021/03/24	48	17.40	112	17.34	17.40	-64	42,336	-0.15%	大賣/
2021/03/23	102	17.64	88.5	17.82	17.40	13.5	41,295	0.03%	大買/
2021/03/22	225	18.17	254	18.20	18.20	-29	39,032	-0.07%	大買/大賣/
2021/03/19	86	16.78	427	16.81	17.20	-341	36,232	-0.94%	大賣/鉅額交易
2021/03/18	119	16.70	430.1	16.69	16.75	-311.1	33,893	-0.92%	大買/大賣/鉅額交易
2021/03/17	29.2	15.52	199.1	15.53	15.60	-169.9	29,773	-0.57%	大賣/鉅額交易
2021/03/16	31	15.10	27	15.16	15.10	4	28,731	0.01%
2021/03/15	82	15.24	166	15.22	15.10	-84	28,737	-0.29%	大賣/
2021/03/12	31	14.59	174	14.65	14.50	-143	27,446	-0.52%	大賣/鉅額交易
2021/03/11	26	14.15	68	14.24	14.30	-42	26,865	-0.16%
2021/03/10	51.1	14.29	69	14.24	14.20	-17.9	26,788	-0.07%
2021/03/09	4.4	13.70	2	13.85	13.70	2.4	26,523	0.01%
2021/03/08	20	13.87	2.3	14.11	13.70	17.7	26,742	0.07%
2021/03/05	25	14.09	0	0.00	13.80	25	26,823	0.09%
2021/03/04	11	14.25	18	14.34	14.20	-7	26,777	-0.03%
2021/03/03	7	14.27	24	14.23	14.20	-17	26,723	-0.06%
2021/03/02	13.3	14.27	49	14.43	14.05	-35.7	26,836	-0.13%
2021/02/26	26	13.89	3	13.98	14.15	23	27,164	0.08%
2021/02/25	6.3	14.11	11.5	14.05	14.05	-5.2	27,541	-0.02%
2021/02/24	49	14.32	114	14.33	14.05	-65	27,517	-0.24%	大賣/
2021/02/23	8	13.92	16.1	13.88	13.95	-8.1	26,909	-0.03%
2021/02/22	9	13.92	21	13.78	13.95	-12	27,099	-0.04%
2021/02/19	10	13.35	34	13.33	13.35	-24	26,952	-0.09%
2021/02/18	3.7	13.19	20	13.18	13.10	-16.3	27,448	-0.06%
2021/02/17	1.6	12.75	40	12.85	13.00	-38.4	27,595	-0.14%
2021/02/05	13.5	12.36	9	12.37	12.30	4.5	27,592	0.02%
2021/02/04	4	12.23	0	0.00	12.30	4	28,656	0.01%
2021/02/03	14	12.39	4	12.50	12.30	10	29,210	0.03%
2021/02/02	44.5	11.91	4	12.00	12.05	40.5	29,161	0.14%
2021/02/01	14.5	11.69	8	11.75	11.70	6.5	29,480	0.02%
2021/01/29	52	11.98	22.4	11.96	11.80	29.6	30,036	0.10%
2021/01/28	47	12.16	20	12.15	12.15	27	31,355	0.09%
2021/01/27	16	12.55	10	12.55	12.55	6	31,782	0.02%
2021/01/26	22	12.63	0	0.00	12.60	22	32,323	0.07%
2021/01/25	15	12.67	11	12.95	13.00	4	32,974	0.01%
2021/01/22	23	12.95	32	12.88	12.85	-9	34,069	-0.03%
2021/01/21	27	12.38	3	12.33	12.20	24	34,596	0.07%
2021/01/20	117	12.82	22	12.66	12.55	95	35,871	0.26%	大買/
2021/01/19	43	13.48	4	13.54	13.35	39	36,549	0.11%
2021/01/18	69	13.17	55	13.16	13.10	14	37,259	0.04%
2021/01/15	47	13.40	225	13.54	13.50	-178	37,999	-0.47%	大賣/鉅額交易
2021/01/14	11	13.67	4	13.75	13.70	7	39,228	0.02%
2021/01/13	28	13.70	5	13.90	13.65	23	40,424	0.06%
2021/01/12	39	13.82	30	13.65	13.80	9	42,439	0.02%
2021/01/11	25	13.87	0.1	13.85	13.85	24.9	45,040	0.06%
2021/01/08	50	13.90	7	13.91	13.90	43	47,679	0.09%
2021/01/07	232	14.45	166	14.54	14.20	66	52,192	0.13%	大買/大賣/
2021/01/06	45	13.95	1	13.70	13.75	44	52,765	0.08%
2021/01/05	2	14.25	14.2	14.43	14.25	-12.2	54,081	-0.02%
2021/01/04	3	14.25	41	14.27	14.20	-38	56,490	-0.07%
2020/12/31	7	14.47	0	0.00	14.25	7	56,918	0.01%
2020/12/30	7	14.31	13	14.37	14.50	-6	57,137	-0.01%
2020/12/29	44	14.17	38.6	14.34	14.20	5.4	57,549	0.01%
2020/12/28	16.1	13.94	2	14.00	13.90	14.1	57,198	0.02%
2020/12/25	30	14.18	33	14.10	14.05	-3	57,511	-0.01%
2020/12/24	34	14.29	41	14.37	14.30	-7	57,482	-0.01%
2020/12/23	87	13.92	81	14.29	14.25	6	57,179	0.01%
2020/12/22	24	13.68	5	13.55	13.50	19	57,318	0.03%
2020/12/21	17	13.73	20	13.74	13.75	-3	58,846	-0.01%
2020/12/18	19	13.93	0	0.00	13.90	19	60,344	0.03%
2020/12/17	26	13.99	2	14.00	13.95	24	60,371	0.04%
2020/12/16	11	14.15	5	14.35	14.10	6	60,417	0.01%
2020/12/15	63	14.17	3	14.13	14.00	60	60,529	0.10%
2020/12/14	30	14.21	0	0.00	14.20	30	60,559	0.05%
2020/12/11	77.2	14.37	115	14.37	14.20	-37.8	60,646	-0.06%	大賣/
2020/12/10	42.5	14.83	121	14.92	14.65	-78.5	60,489	-0.13%	大賣/
2020/12/09	147	15.14	257.2	15.20	15.05	-110.2	60,467	-0.18%	大買/大賣/鉅額交易
2020/12/08	7	14.64	61	14.62	14.60	-54	60,282	-0.09%
2020/12/07	130	14.74	61	14.36	14.60	69	60,792	0.11%	大買/
2020/12/04	38	14.52	63	14.45	14.45	-25	61,275	-0.04%
2020/12/03	28	14.84	54	14.91	14.65	-26	61,855	-0.04%
2020/12/02	25	14.68	65.1	14.66	14.60	-40.1	62,700	-0.06%
2020/12/01	75	14.85	0	0.00	14.85	75	64,275	0.12%
2020/11/30	7	14.94	7.1	14.94	14.85	-0.1	66,002	0.00%
2020/11/27	116	14.97	113	14.75	14.75	3	67,536	0.00%	大買/大賣/
2020/11/26	97	14.94	35	14.90	14.80	62	68,433	0.09%
2020/11/25	41	15.13	12	15.15	15.10	29	69,254	0.04%
2020/11/24	75	14.84	57	14.81	15.00	18	69,273	0.03%
2020/11/23	2	14.60	9	14.61	14.60	-7	69,154	-0.01%
2020/11/20	25	14.77	26	14.84	14.60	-1	69,685	0.00%
2020/11/19	19	14.73	9	14.76	14.55	10	70,438	0.01%
2020/11/18	10	14.36	8	14.38	14.35	2	70,347	0.00%
2020/11/17	19	14.51	18	14.55	14.60	1	70,759	0.00%
2020/11/16	48	14.01	3	14.08	13.95	45	71,329	0.06%
2020/11/13	20	14.24	15	14.30	14.20	5	72,394	0.01%
2020/11/12	79	14.05	30	14.16	14.35	49	73,439	0.07%
2020/11/11	55	14.78	3.1	14.68	14.55	51.9	74,632	0.07%
2020/11/10	24	15.28	19	15.18	15.00	5	75,786	0.01%
2020/11/09	22	15.44	25	15.39	15.35	-3	76,049	0.00%
2020/11/06	20	15.54	49.4	15.58	15.30	-29.4	76,588	-0.04%
2020/11/05	85	15.71	47	15.93	15.95	38	77,302	0.05%
2020/11/04	20	14.83	13	15.10	14.90	7	77,017	0.01%
2020/11/03	62	15.05	22.5	15.09	15.00	39.5	76,911	0.05%
2020/11/02	30	14.91	46	14.61	14.90	-16	76,464	-0.02%
2020/10/30	162	15.42	15	15.63	15.15	147	75,804	0.19%	大買/鉅額交易
2020/10/29	61	15.91	56	15.94	15.85	5	74,732	0.01%
2020/10/28	97	16.41	21	16.34	16.30	76	73,799	0.10%
2020/10/27	44.8	16.18	30	16.15	16.15	14.8	72,319	0.02%
2020/10/26	46	16.10	51	15.99	15.95	-5	71,786	-0.01%
2020/10/23	48	15.88	452	15.90	15.95	-404	71,077	-0.57%	大賣/鉅額交易
2020/10/22	52	15.74	26.2	15.69	15.55	25.8	70,517	0.04%
2020/10/21	41.5	16.43	219	16.31	16.25	-177.5	69,331	-0.26%	大賣/鉅額交易
2020/10/20	76	16.38	43	16.47	16.45	33	68,175	0.05%
2020/10/19	119	15.71	333	16.09	16.40	-214	66,188	-0.32%	大買/大賣/鉅額交易
2020/10/16	136	14.84	52	15.13	15.05	84	63,540	0.13%	大買/
2020/10/15	421.2	15.38	171	15.70	15.85	250.2	61,155	0.41%	大買/大賣/鉅額交易
2020/10/14	50	14.01	148.7	14.02	14.50	-98.7	56,636	-0.17%	大賣/
2020/10/13	56	12.71	150	12.75	13.20	-94	56,064	-0.17%	大賣/
2020/10/12	119	12.55	85	12.82	13.10	34	55,067	0.06%	大買/
2020/10/08	37	12.03	68	12.02	12.00	-31	53,557	-0.06%
2020/10/07	41	11.91	24	12.01	11.95	17	54,234	0.03%
2020/10/06	62	11.96	86	11.98	12.00	-24	54,714	-0.04%
2020/10/05	37	11.60	3.5	11.72	11.60	33.5	56,866	0.06%
2020/09/30	63	11.76	68	11.77	11.55	-5	57,299	-0.01%
2020/09/29	10	11.28	105	11.49	11.20	-95	57,565	-0.17%	大賣/
2020/09/28	112	11.64	1	11.55	11.50	111	57,670	0.19%	大買/鉅額交易
2020/09/25	37	11.84	65	12.10	11.65	-28	57,635	-0.05%
2020/09/24	84	12.24	124	12.04	12.25	-40	56,922	-0.07%	大賣/
2020/09/23	19	11.77	170	12.00	12.40	-151	55,894	-0.27%	大賣/鉅額交易
2020/09/22	0	0.00	21	11.35	11.30	-21	54,508	-0.04%
2020/09/21	11	11.18	0	0.00	11.15	11	54,392	0.02%
2020/09/18	8	11.48	24	11.40	11.35	-16	54,222	-0.03%
2020/09/17	55	11.35	5	11.50	11.30	50	53,977	0.09%
2020/09/16	21	11.18	6	11.22	11.25	15	53,746	0.03%
2020/09/15	42	11.38	21	11.60	11.25	21	53,477	0.04%
2020/09/14	11	11.12	8	11.16	11.15	3	53,372	0.01%
2020/09/11	64	11.47	12	11.62	11.45	52	52,856	0.10%
2020/09/10	34	11.87	31	11.92	11.80	3	52,236	0.01%
2020/09/09	24	11.43	52	11.59	11.85	-28	51,490	-0.05%
2020/09/08	176	11.39	90	11.35	11.30	86	50,570	0.17%	大買/
2020/09/07	111	11.96	138	12.04	11.80	-27	49,709	-0.05%	大買/大賣/
2020/09/04	253	12.33	202	12.21	12.25	51	48,590	0.10%	大買/大賣/
2020/09/03	245	12.60	153.4	12.82	12.60	91.6	46,756	0.20%	大買/大賣/
2020/09/02	122	11.72	125.1	12.01	12.15	-3.1	44,772	-0.01%	大買/大賣/
2020/09/01	84	11.56	44.9	11.48	11.35	39.1	42,944	0.09%
2020/08/31	93	11.41	61	11.32	11.55	32	41,831	0.08%
2020/08/28	26	11.07	43	11.15	11.05	-17	40,636	-0.04%
2020/08/27	87	10.90	19	10.88	10.80	68	40,058	0.17%
2020/08/26	27	11.11	53	11.25	11.00	-26	39,773	-0.07%
2020/08/25	23	10.93	97	11.27	11.20	-74	38,973	-0.19%
2020/08/24	25	10.61	1	10.40	10.45	24	37,894	0.06%
2020/08/21	28	10.70	44	11.01	10.75	-16	37,440	-0.04%
2020/08/20	249	10.11	64	10.34	10.90	185	36,676	0.50%	大買/鉅額交易
2020/08/19	112	10.87	239	10.76	10.60	-127	35,257	-0.36%	大買/大賣/鉅額交易
2020/08/18	79	11.35	92	11.41	11.50	-13	33,791	-0.04%
2020/08/17	153	10.78	277	11.53	11.55	-124	32,466	-0.38%	大買/大賣/鉅額交易
2020/08/14	49	10.45	257.5	10.70	10.95	-208.5	30,181	-0.69%	大賣/鉅額交易
2020/08/13	75	10.06	90	10.11	9.96	-15	28,324	-0.05%
2020/08/12	35	9.64	163.7	9.90	10.20	-128.7	27,604	-0.47%	大賣/鉅額交易
2020/08/11	67	10.14	50.1	10.02	9.51	16.9	26,490	0.06%
2020/08/10	20	9.83	184	10.02	10.10	-164	24,920	-0.66%	大賣/鉅額交易
2020/08/07	1.2	9.08	8	9.28	9.20	-6.8	23,826	-0.03%
2020/08/06	16	9.08	2	9.11	9.00	14	23,627	0.06%
2020/08/05	21	9.10	10	9.15	9.12	11	23,550	0.05%
2020/08/04	9	9.05	43	9.04	9.15	-34	23,772	-0.14%
2020/08/03	31	9.17	0	0.00	9.11	31	24,090	0.13%
2020/07/31	15	9.13	28	9.09	9.04	-13	23,979	-0.05%
2020/07/30	99	9.12	19	9.10	9.13	80	23,683	0.34%
2020/07/29	14	8.37	34	8.45	8.80	-20	23,017	-0.09%
2020/07/28	16	8.13	65	8.10	8.00	-49	22,728	-0.22%
2020/07/27	50	8.45	21	8.64	8.40	29	22,354	0.13%
2020/07/24	37	8.73	54	8.82	8.68	-17	22,042	-0.08%
2020/07/23	23	8.92	28	8.92	8.90	-5	21,762	-0.02%
2020/07/22	3	9.15	1	9.15	9.07	2	21,607	0.01%
2020/07/21	36	9.18	124	9.15	9.10	-88	21,425	-0.41%	大賣/
2020/07/20	20	8.74	26	8.77	8.84	-6	21,038	-0.03%
2020/07/17	219	9.07	0	0.00	9.01	219	20,618	1.06%	大買/鉅額交易
2020/07/16	92	9.72	28	9.63	9.66	64	19,632	0.33%
2020/07/15	88	10.00	262	10.15	9.84	-174	18,906	-0.92%	大賣/鉅額交易
2020/07/14	453	9.94	129	9.78	10.05	324	17,830	1.82%	大買/大賣/鉅額交易
2020/07/13	54	9.43	49	9.37	9.32	5	16,549	0.03%
2020/07/10	115	9.36	236.9	9.42	9.74	-121.9	15,672	-0.78%	大買/大賣/鉅額交易
2020/07/09	10	8.88	22	8.88	8.88	-12	12,720	-0.09%
2020/07/08	91	7.76	51.2	7.98	8.08	39.8	12,021	0.33%
2020/07/07	15	7.33	11	7.53	7.35	4	11,217	0.04%
2020/07/06	15	7.45	5	7.37	7.39	10	10,917	0.09%
2020/07/03	11	7.37	15	7.45	7.38	-4	10,686	-0.04%
2020/07/02	7	7.44	6	7.33	7.54	1	10,187	0.01%
2020/07/01	0	0.00	21	6.72	6.87	-21	9,376	-0.22%
2020/06/30	0	0.00	10	6.49	6.54	-10	9,059	-0.11%
2020/06/29	5	6.25	0	0.00	6.39	5	8,943	0.06%
2020/06/24	20	6.23	0	0.00	6.24	20	8,920	0.22%
2020/06/22	20	6.36	8	6.35	6.31	12	9,117	0.13%
2020/06/19	9	6.36	17	6.45	6.42	-8	9,086	-0.09%
2020/06/18	0	0.00	6	6.14	6.16	-6	8,822	-0.07%
2020/06/17	5	6.14	0	0.00	6.13	5	8,850	0.06%
2020/06/15	2	6.15	0	0.00	6.10	2	9,137	0.02%
2020/06/12	0	0.00	6	6.17	6.17	-6	9,149	-0.07%
2020/06/11	10	6.49	16	6.36	6.35	-6	9,143	-0.07%
2020/06/10	45	6.40	5.2	6.32	6.37	39.8	9,062	0.44%
2020/06/09	0	0.00	6	6.27	6.27	-6	9,231	-0.06%
2020/06/08	0	0.00	8	6.28	6.28	-8	9,352	-0.09%
2020/06/04	20	6.26	0	0.00	6.20	20	9,436	0.21%
2020/06/03	2	6.29	0	0.00	6.26	2	9,525	0.02%
2020/06/02	7	6.33	33	6.31	6.34	-26	9,368	-0.28%
2020/05/28	0	0.00	2	6.03	6.01	-2	9,122	-0.02%
2020/05/27	5	6.06	1	6.02	6.05	4	9,196	0.04%
2020/05/26	0	0.00	1	6.03	6.06	-1	9,306	-0.01%
2020/05/25	5	5.96	0	0.00	5.98	5	9,276	0.05%
2020/05/22	5	6.01	0	0.00	6.01	5	9,303	0.05%
2020/05/21	2.1	6.21	9	6.22	6.17	-6.9	9,289	-0.07%
2020/05/20	2	6.04	0	0.00	6.03	2	9,182	0.02%
2020/05/19	1	5.97	5	5.97	6.00	-4	9,210	-0.04%
2020/05/18	5	6.06	2.1	6.04	5.93	2.9	9,164	0.03%
2020/05/15	1	5.95	1	6.05	5.95	0	9,153	0.00%
2020/05/14	30	6.10	5	6.18	6.04	25	9,119	0.27%
2020/05/13	9	6.27	3	6.17	6.26	6	8,923	0.07%
2020/05/12	2	5.91	0	0.00	5.92	2	8,665	0.02%
2020/05/11	11	5.96	40	6.03	5.92	-29	8,542	-0.34%
2020/05/08	72	6.04	6	6.08	6.13	66	8,164	0.81%
2020/05/07	10	5.53	15	5.58	5.58	-5	7,742	-0.06%
2020/04/30	0	0.00	4	5.23	5.28	-4	7,474	-0.05%
2020/04/29	0	0.00	2	5.12	5.11	-2	7,484	-0.03%
2020/04/27	0	0.00	1	5.02	5.08	-1	7,725	-0.01%
2020/04/23	6	4.95	5	4.91	4.94	1	7,797	0.01%
2020/04/22	5	4.86	0	0.00	4.95	5	7,875	0.06%
2020/04/16	5	5.21	5	5.27	5.27	0	8,258	0.00%
2020/04/15	3	5.27	0	0.00	5.31	3	8,294	0.04%
2020/04/13	5	5.05	0	0.00	5.05	5	8,388	0.06%
2020/04/10	2	5.12	1	5.12	5.12	1	8,443	0.01%
2020/04/09	10	5.37	10	5.19	5.17	0	8,576	0.00%
2020/04/07	15	4.97	0	0.00	4.98	15	9,075	0.17%
2020/04/01	10	4.70	0	0.00	4.82	10	9,428	0.11%
2020/03/30	1	4.80	2	4.80	4.85	-1	9,393	-0.01%
2020/03/27	25	5.09	3	5.13	5.04	22	9,365	0.23%
2020/03/26	4.6	4.92	1	5.13	5.14	3.6	9,345	0.04%
2020/03/25	0	0.00	15	4.74	4.77	-15	9,561	-0.16%
2020/03/23	16	4.25	1	4.26	4.26	15	9,760	0.15%
2020/03/20	0	0.00	20	4.61	4.51	-20	9,751	-0.21%
2020/03/19	63	4.45	19	4.44	4.33	44	9,667	0.46%
2020/03/18	5	4.87	11	4.83	4.80	-6	9,493	-0.06%
2020/03/17	10	4.76	16	4.66	4.71	-6	9,389	-0.06%
2020/03/16	0	0.00	20	5.26	5.01	-20	9,307	-0.21%
2020/03/13	30	5.25	100	5.24	5.34	-70	9,188	-0.76%
2020/03/12	3	5.84	12	5.88	5.82	-9	8,893	-0.10%
2020/03/11	100	6.45	23	6.46	6.37	77	8,735	0.88%
2020/03/10	17	6.18	0	0.00	6.33	17	8,693	0.20%
2020/03/09	25	6.53	35	6.65	6.46	-10	8,566	-0.12%
2020/03/06	2	6.82	0	0.00	6.83	2	8,446	0.02%
2020/03/05	0	0.00	3	6.91	6.93	-3	8,499	-0.04%
2020/03/04	3	6.82	0	0.00	6.87	3	8,536	0.04%
2020/03/03	30	6.90	0	0.00	6.91	30	8,797	0.34%
2020/03/02	13	6.86	8.6	6.88	6.81	4.4	8,785	0.05%
2020/02/27	9	6.99	7	7.04	6.99	2	8,683	0.02%
2020/02/26	1	7.12	111	7.13	7.11	-110	8,540	-1.29%	大賣/鉅額交易
2020/02/25	0	0.00	2	7.15	7.15	-2	8,513	-0.02%
2020/02/24	2	7.20	0	0.00	7.20	2	8,484	0.02%
2020/02/21	10	7.35	2	7.39	7.31	8	8,435	0.09%
2020/02/20	9	7.46	5	7.46	7.44	4	8,350	0.05%
2020/02/18	10	7.39	10.2	7.43	7.37	-0.2	8,277	0.00%
2020/02/17	40	7.38	3	7.31	7.40	37	8,282	0.45%
2020/02/14	1	7.35	0	0.00	7.32	1	8,191	0.01%
2020/02/13	0	0.00	2	7.40	7.35	-2	8,167	-0.02%
2020/02/12	3	7.28	0	0.00	7.29	3	8,160	0.04%
2020/02/11	2	7.29	0	0.00	7.32	2	8,162	0.02%
2020/02/10	20	7.41	3	7.45	7.38	17	8,157	0.21%
2020/02/07	0	0.00	150	7.22	7.14	-150	8,001	-1.87%	大賣/鉅額交易
2020/02/06	0	0.00	100	7.27	7.29	-100	7,964	-1.26%
2020/02/05	3	7.20	0	0.00	7.23	3	7,956	0.04%
2020/02/04	0	0.00	5	7.15	7.18	-5	7,931	-0.06%
2020/02/03	8	6.93	66.1	7.01	7.07	-58.1	7,923	-0.73%
2020/01/31	0	7.32	10	7.30	7.32	-10	7,803	-0.13%
2020/01/30	23	7.31	17.1	7.36	7.16	5.9	7,748	0.08%
2020/01/20	12	7.86	0	0.00	7.83	12	7,508	0.16%
2020/01/17	3.5	7.86	2	7.90	7.84	1.5	7,389	0.02%
2020/01/16	20	7.88	19	7.89	7.89	1	7,305	0.01%
2020/01/15	11	7.83	0	0.00	7.84	11	7,183	0.15%
2020/01/14	4	7.80	112	7.80	7.80	-108	7,099	-1.52%	大賣/鉅額交易
2020/01/13	6	7.83	12	7.86	7.84	-6	6,991	-0.09%
2020/01/08	3	7.50	30	7.51	7.42	-27	6,775	-0.40%
2020/01/07	0	0.00	2	7.39	7.39	-2	6,649	-0.03%
2020/01/06	0	0.00	200	7.45	7.44	-200	6,583	-3.04%	大賣/鉅額交易
2020/01/03	8.5	7.66	10	7.51	7.50	-1.5	6,507	-0.02%
2020/01/02	31.9	7.70	64	7.70	7.70	-32.1	6,377	-0.50%
2019/12/31	137.2	7.44	12	7.61	7.66	125.2	6,164	2.03%	大買/鉅額交易
2019/12/30	144	7.80	159	7.64	7.93	-15	5,704	-0.26%	大買/大賣/
2019/12/27	3	7.36	100	7.35	7.36	-97	5,293	-1.83%
2019/12/26	1	7.38	2	7.38	7.39	-1	5,246	-0.02%
2019/12/25	3	7.40	0	0.00	7.42	3	5,228	0.06%
2019/12/23	2	7.45	4	7.40	7.36	-2	5,235	-0.04%
2019/12/20	22	7.57	53	7.68	7.53	-31	5,169	-0.60%
2019/12/19	22.1	7.39	0	0.00	7.45	22.1	4,809	0.46%
2019/12/18	0	0.00	5.4	7.19	7.18	-5.4	4,680	-0.11%
2019/12/16	22	7.12	0	0.00	7.15	22	4,636	0.47%
2019/12/13	13	7.06	45	7.08	7.07	-32	4,624	-0.69%
2019/12/12	0	0.00	14	7.18	7.16	-14	4,637	-0.30%
2019/12/11	8	7.20	0	0.00	7.19	8	4,724	0.17%
2019/12/10	0	0.00	0.1	7.14	7.18	-0.1	4,810	0.00%
2019/12/06	0	0.00	20	7.08	7.05	-20	4,824	-0.41%
2019/12/05	3	7.15	0	0.00	7.13	3	4,853	0.06%
2019/12/03	30	7.20	0	0.00	7.19	30	4,972	0.60%
2019/11/28	22	7.29	6	7.42	7.20	16	4,844	0.33%
2019/11/27	3	7.72	2	7.76	7.67	1	4,583	0.02%
2019/11/25	2	7.68	3	7.68	7.70	-1	4,551	-0.02%
2019/11/22	20	7.77	0	0.00	7.70	20	4,548	0.44%
2019/11/21	10	7.72	3	7.70	7.72	7	4,575	0.15%
2019/11/20	0	0.00	3	7.74	7.66	-3	4,552	-0.07%
2019/11/19	200	7.79	200	7.79	7.80	0	4,567	0.00%	大買/大賣/
2019/11/18	0	0.00	0.1	7.77	7.84	-0.1	4,610	0.00%
2019/11/15	20	7.90	20	7.75	7.81	0	4,793	0.00%
2019/11/14	14	7.70	0	0.00	7.66	14	4,772	0.29%
2019/11/12	5	7.79	0	0.00	7.82	5	4,875	0.10%
2019/11/07	0	0.00	0.1	8.02	8.04	-0.1	5,060	0.00%
2019/11/05	2	8.17	2	8.17	8.16	0	5,195	0.00%
2019/11/04	0	0.00	6	8.19	8.16	-6	5,290	-0.11%
2019/11/01	0	8.15	2	8.23	8.17	-2	5,341	-0.04%
2019/10/31	2	8.31	10	8.30	8.25	-8	5,421	-0.15%
2019/10/30	1	8.20	2	8.20	8.22	-1	5,448	-0.02%
2019/10/29	2	8.31	0	0.00	8.20	2	5,487	0.04%
2019/10/23	6	8.37	5	8.41	8.34	1	5,909	0.02%
2019/10/22	0	0.00	5	8.44	8.44	-5	5,913	-0.08%
2019/10/21	0	0.00	4	8.37	8.39	-4	5,909	-0.07%
2019/10/18	7	8.36	7	8.33	8.33	0	5,943	0.00%
2019/10/17	14	8.41	2	8.40	8.40	12	5,936	0.20%
2019/10/16	11	8.52	32	8.49	8.48	-21	5,922	-0.35%
2019/10/15	0	0.00	3	8.19	8.14	-3	5,730	-0.05%
2019/10/07	37	8.26	18	8.26	8.22	19	6,223	0.31%
2019/10/03	0	0.00	6.2	8.22	8.24	-6.2	6,313	-0.10%
2019/10/02	0	0.00	2	8.20	8.20	-2	6,475	-0.03%
2019/10/01	0	0.00	7	8.32	8.27	-7	6,504	-0.11%
2019/09/27	5	8.29	5	8.25	8.18	0	6,516	0.00%
2019/09/25	43	8.38	0	0.00	8.41	43	6,496	0.66%
2019/09/24	14	8.58	0	0.00	8.53	14	6,459	0.22%
2019/09/23	10	8.62	10	8.67	8.61	0	6,441	0.00%
2019/09/20	0	0.00	10	8.35	8.34	-10	6,316	-0.16%
2019/09/19	0	0.00	2	8.35	8.31	-2	6,305	-0.03%
2019/09/18	5	8.50	0	0.00	8.51	5	6,270	0.08%
2019/09/17	1	8.55	0	0.00	8.55	1	6,268	0.02%
2019/09/16	2	8.55	3	8.62	8.62	-1	6,292	-0.02%
2019/09/12	0	0.00	11	8.55	8.53	-11	6,213	-0.18%
2019/09/10	8	8.25	0	0.00	8.24	8	6,217	0.13%
2019/09/09	5	8.36	8	8.38	8.32	-3	6,209	-0.05%
2019/09/06	38	8.36	17	8.34	8.35	21	6,269	0.33%
2019/09/05	1	8.16	32.8	8.20	8.16	-31.8	6,260	-0.51%
2019/09/04	0	0.00	4	8.13	8.13	-4	6,312	-0.06%
2019/09/03	5	8.19	0	0.00	8.08	5	6,433	0.08%
2019/09/02	0	0.00	2	8.11	8.14	-2	6,460	-0.03%
2019/08/30	0	0.00	6	8.03	8.01	-6	6,540	-0.09%
2019/08/26	8	7.90	6	7.93	7.88	2	6,565	0.03%
2019/08/22	0	0.00	2	8.12	8.05	-2	6,625	-0.03%
2019/08/21	8	8.20	25	8.20	8.18	-17	6,694	-0.25%
2019/08/20	24	8.20	16	8.28	8.25	8	6,769	0.12%
2019/08/19	20	7.92	19	7.94	7.93	1	6,699	0.01%
2019/08/16	0	0.00	5	7.80	7.80	-5	6,953	-0.07%
2019/08/15	43	7.61	6	7.60	7.60	37	6,947	0.53%
2019/08/14	21	7.98	0	0.00	7.85	21	6,953	0.30%
2019/08/13	37	8.08	11	8.08	8.06	26	6,946	0.37%
2019/08/12	38	8.28	12	8.22	8.25	26	7,258	0.36%
2019/08/08	0	0.00	2	8.02	8.03	-2	7,605	-0.03%
2019/08/07	16	8.16	0	0.00	8.02	16	8,044	0.20%
2019/08/06	7	8.26	2	8.24	8.26	5	8,011	0.06%
2019/08/05	12	8.50	3	8.53	8.44	9	7,997	0.11%
2019/08/02	11	8.70	5	8.71	8.69	6	8,050	0.07%
2019/08/01	10	9.09	71	9.10	8.97	-61	8,122	-0.75%
2019/07/31	70	9.10	1	9.05	9.02	69	8,235	0.84%
2019/07/30	10	9.07	21	9.04	9.04	-11	8,452	-0.13%
2019/07/29	151	8.90	16	9.22	9.31	135	8,448	1.60%	大買/鉅額交易
2019/07/26	20	8.82	13	8.78	8.86	7	8,306	0.08%
2019/07/24	3	8.63	1	8.58	8.60	2	8,436	0.02%
2019/07/23	15	8.62	20	8.64	8.63	-5	8,500	-0.06%
2019/07/22	3	8.69	50	8.68	8.61	-47	8,522	-0.55%
2019/07/19	156	8.78	8	8.77	8.76	148	8,511	1.74%	大買/鉅額交易
2019/07/18	9	8.85	2	8.84	8.81	7	8,555	0.08%
2019/07/17	1	8.96	58.4	8.95	8.95	-57.4	8,601	-0.67%
2019/07/16	10	8.96	16	8.98	9.01	-6	8,642	-0.07%
2019/07/15	5	8.46	7	8.64	8.75	-2	8,667	-0.02%
2019/07/12	37	8.94	26	8.95	8.82	11	8,773	0.13%
2019/07/11	23	9.10	0	0.00	9.08	23	8,678	0.27%
2019/07/09	36	9.12	6	9.24	9.14	30	9,076	0.33%
2019/07/08	39	9.35	20	9.32	9.28	19	9,176	0.21%
2019/07/05	0	0.00	10	9.72	9.70	-10	9,446	-0.11%
2019/07/04	1	9.76	0	0.00	9.76	1	9,734	0.01%
2019/07/03	110	9.80	20	9.70	9.75	90	10,024	0.90%	大買/
2019/07/02	20	9.96	0	0.00	9.90	20	10,284	0.19%
2019/07/01	5	9.90	0	0.00	9.80	5	10,322	0.05%
2019/06/28	2	9.80	0	0.00	9.77	2	10,465	0.02%
2019/06/27	0	0.00	2	9.78	9.96	-2	10,685	-0.02%
2019/06/26	2	9.67	0	0.00	9.70	2	10,864	0.02%
2019/06/25	0	0.00	5	9.74	9.71	-5	10,997	-0.05%
2019/06/21	9	9.85	5	9.92	9.92	4	11,212	0.04%
2019/06/19	13	9.93	10	9.94	9.88	3	11,350	0.03%
2019/06/18	14	9.92	2	10.10	9.80	12	11,482	0.10%
2019/06/17	5	10.05	3	10.07	10.00	2	11,486	0.02%
2019/06/14	53	10.15	14	10.11	10.10	39	11,665	0.33%
2019/06/13	6	10.08	4	10.29	10.45	2	11,886	0.02%
2019/06/12	4	10.13	11	10.20	10.25	-7	12,243	-0.06%
2019/06/10	20	9.78	0	0.00	9.72	20	12,456	0.16%
2019/06/06	7	9.81	32	9.76	9.67	-25	12,860	-0.19%
2019/06/05	31	9.50	1	9.40	9.45	30	12,901	0.23%
2019/06/03	0	0.00	1	9.37	9.39	-1	13,191	-0.01%
2019/05/31	0	0.00	9	9.50	9.54	-9	13,363	-0.07%
2019/05/30	6	9.29	84	9.37	9.55	-78	13,473	-0.58%
2019/05/29	67	9.20	0	0.00	9.20	67	13,490	0.50%
2019/05/28	10	9.38	65	9.35	9.16	-55	13,590	-0.40%
2019/05/27	14	9.31	5	9.30	9.20	9	13,680	0.07%
2019/05/24	87	9.42	130	9.48	9.41	-43	13,745	-0.31%	大賣/
2019/05/23	86	9.77	4	9.61	9.57	82	13,712	0.60%
2019/05/22	5	10.13	1	10.20	10.10	4	13,494	0.03%
2019/05/21	13	10.15	22	10.20	10.25	-9	13,544	-0.07%
2019/05/20	28	10.23	4	10.18	10.15	24	13,546	0.18%
2019/05/17	29	10.68	12	10.42	10.40	17	13,430	0.13%
2019/05/16	84	11.02	3	11.05	11.00	81	13,088	0.62%
2019/05/15	4	11.20	114	11.32	11.50	-110	12,823	-0.86%	大賣/鉅額交易
2019/05/14	5	10.35	5	10.65	10.75	0	12,407	0.00%
2019/05/13	2	10.60	2	10.65	10.65	0	12,379	0.00%
2019/05/10	3	10.68	4	10.55	10.60	-1	12,340	-0.01%
2019/05/09	18	10.96	38	11.02	10.75	-20	12,232	-0.16%
2019/05/08	2	10.60	10	10.95	10.90	-8	12,086	-0.07%
2019/05/07	3	10.65	23	10.83	10.95	-20	11,952	-0.17%
2019/05/06	21	10.07	0	0.00	10.05	21	11,708	0.18%
2019/05/03	2	10.35	5	10.40	10.40	-3	11,589	-0.03%
2019/05/02	17	10.69	19	10.55	10.60	-2	11,544	-0.02%
2019/04/30	34	10.38	7	10.40	10.50	27	11,547	0.23%
2019/04/29	207	10.89	207	10.89	10.65	0	11,452	0.00%	大買/大賣/
2019/04/25	4	10.85	0	0.00	10.95	4	11,527	0.03%
2019/04/23	2	10.75	2	10.90	11.00	0	11,786	0.00%
2019/04/22	10	10.95	3	11.00	10.90	7	11,859	0.06%
2019/04/19	16	10.87	9	10.80	10.90	7	11,813	0.06%
2019/04/18	36	10.66	0	0.00	10.65	36	11,714	0.31%
2019/04/17	5	11.00	3.9	10.85	10.90	1.2	11,528	0.01%
2019/04/16	32	11.11	12	11.01	10.95	20	11,434	0.17%
2019/04/15	17	11.16	39	11.16	11.20	-22	11,228	-0.20%
2019/04/12	15	10.75	63	10.72	10.75	-48	10,991	-0.44%
2019/04/11	55	10.97	82	11.01	10.95	-27	10,838	-0.25%
2019/04/10	5	10.30	89	10.43	10.65	-84	10,462	-0.80%
2019/04/09	103	10.34	63	10.38	10.30	40	10,242	0.39%	大買/
2019/04/08	8	10.05	62.2	10.02	10.15	-54.2	10,017	-0.54%
2019/04/03	2	9.89	57	9.86	9.86	-55	9,704	-0.57%
2019/04/02	0	0.00	12	9.85	9.82	-12	9,654	-0.12%
2019/04/01	6	9.91	13	9.93	9.78	-7	9,512	-0.07%
2019/03/29	0	0.00	24	9.52	10.00	-24	9,258	-0.26%
2019/03/28	46	9.53	25	9.51	9.56	21	9,124	0.23%
2019/03/27	54	9.35	0	0.00	9.39	54	9,078	0.59%
2019/03/26	22	9.24	0	0.00	9.26	22	8,975	0.25%
2019/03/25	8	8.93	1	8.90	8.92	7	8,900	0.08%
2019/03/22	8	9.11	31.9	9.06	9.07	-23.9	8,826	-0.27%
2019/03/21	2.3	9.08	0	0.00	9.04	2.3	8,770	0.03%
2019/03/20	7	9.24	0	0.00	9.24	7	8,636	0.08%
2019/03/19	25	9.32	10	9.28	9.29	15	8,566	0.18%
2019/03/18	3.2	9.54	8	9.52	9.52	-4.8	8,363	-0.06%
2019/03/15	11	9.97	2	10.03	9.81	9	8,083	0.11%
2019/03/14	7	9.60	5	9.62	9.64	2.1	7,652	0.03%
2019/03/13	5	9.60	3	9.70	9.68	2	7,487	0.03%
2019/03/12	1	9.29	21	9.42	9.53	-20	7,287	-0.27%
2019/03/11	2	8.98	22	9.15	9.18	-20	6,932	-0.29%
2019/03/08	5	9.02	41.7	8.96	8.93	-36.7	6,866	-0.53%
2019/03/07	2	9.20	21	9.21	9.00	-19	6,811	-0.28%
2019/03/06	0	8.90	15	9.01	8.94	-15	6,729	-0.22%
2019/03/05	0	0.00	8	8.92	8.92	-8	6,744	-0.12%
2019/03/04	8	8.82	12	8.82	8.76	-4	6,684	-0.06%
2019/02/27	6	8.73	5	8.80	8.75	1	6,813	0.01%
2019/02/26	0	0.00	19	8.67	8.70	-19	7,077	-0.27%
2019/02/25	0	0.00	26	8.40	8.48	-26	6,944	-0.37%
2019/02/22	3	8.25	0	0.00	8.23	3	6,993	0.04%
2019/02/21	0	0.00	5	8.39	8.37	-5	7,007	-0.07%
2019/02/20	0	0.00	16	8.37	8.33	-16	7,083	-0.23%
2019/02/19	0	0.00	21	8.25	8.27	-21	7,309	-0.29%
2019/02/18	5	8.07	22.4	8.10	8.05	-17.4	7,354	-0.24%
2019/02/15	23	8.09	0	0.00	8.04	23	7,596	0.30%
2019/02/14	7	8.21	31	8.26	8.23	-24	7,616	-0.32%
2019/02/13	16.5	7.98	9	8.05	7.99	7.5	7,528	0.10%
2019/02/12	23.8	8.05	0	0.00	8.10	23.8	7,562	0.31%
2019/02/11	6	8.19	0	0.00	8.13	6	7,594	0.08%
2019/01/29	10	8.26	12	8.22	8.24	-2	8,052	-0.02%
2019/01/28	5	8.33	1	8.33	8.31	4	8,279	0.05%
2019/01/25	6	8.33	0	0.00	8.33	6	8,517	0.07%
2019/01/24	3	8.33	0	0.00	8.34	3	8,590	0.03%
2019/01/23	11	8.38	8	8.39	8.33	3	8,691	0.03%
2019/01/22	2	8.22	11	8.40	8.30	-9	8,746	-0.10%
2019/01/21	3	8.43	0	0.00	8.40	3	8,969	0.03%
2019/01/18	5	8.61	0	0.00	8.57	5	9,118	0.05%
2019/01/17	14	8.75	2	8.80	8.62	12	9,378	0.13%
2019/01/16	9	8.79	64	8.75	8.82	-55	9,302	-0.59%
2019/01/15	4	8.23	0	0.00	8.22	4	9,044	0.04%
2019/01/14	5	8.33	18	8.30	8.30	-13	9,139	-0.14%
2019/01/10	2	8.07	0	0.00	8.11	2	9,136	0.02%
2019/01/09	0	0.00	26	8.16	8.10	-26	9,225	-0.28%
2019/01/08	0	0.00	2	7.99	8.00	-2	9,286	-0.02%
2019/01/07	13	7.92	13	8.00	7.89	0	9,316	0.00%
2019/01/04	7	7.70	2	7.77	7.81	5	9,446	0.05%
2019/01/03	100	7.96	10	8.00	7.88	90	9,772	0.92%
2019/01/02	10	7.88	4	7.93	7.84	6	9,825	0.06%
2018/12/28	4	7.66	17	7.78	7.83	-13	9,845	-0.13%
2018/12/27	6	7.67	52	7.69	7.71	-46	9,960	-0.46%
2018/12/26	0	0.00	20	7.25	7.21	-20	9,969	-0.20%
2018/12/25	63	7.25	0	0.00	7.25	63	10,110	0.62%
2018/12/24	5	7.46	0	0.00	7.45	5	10,430	0.05%
2018/12/21	0	0.00	2	7.58	7.66	-2	10,775	-0.02%
2018/12/18	21	7.82	0	0.00	7.78	21	10,884	0.19%
2018/12/17	0	0.00	1	8.24	8.10	-1	10,954	-0.01%
2018/12/14	2.8	8.37	1.2	8.28	8.30	1.6	11,480	0.01%
2018/12/12	0	0.00	7	8.46	8.48	-7	12,074	-0.06%
2018/12/10	5	8.53	0	0.00	8.33	5	12,199	0.04%
2018/12/06	6	8.43	0	0.00	8.23	6	12,262	0.05%
2018/12/05	5	8.63	0	0.00	8.65	5	12,269	0.04%
2018/12/04	0	0.00	4	8.92	8.88	-4	12,381	-0.03%
2018/12/03	0	0.00	5	8.83	8.82	-5	12,485	-0.04%
2018/11/30	5.2	8.81	0	0.00	8.79	5.2	12,504	0.04%
2018/11/29	36	8.81	0	0.00	8.79	36	12,528	0.29%
2018/11/28	4	8.93	21.4	8.94	8.91	-17.4	12,586	-0.14%
2018/11/27	9	8.64	3	8.71	8.65	6	12,825	0.05%
2018/11/26	0	0.00	1	8.26	8.56	-1	13,225	-0.01%
2018/11/23	16	8.63	23.8	8.76	8.66	-7.8	13,236	-0.06%
2018/11/22	8	8.00	2	8.11	8.03	6	12,857	0.05%
2018/11/21	5	8.16	53	8.08	8.07	-48	12,797	-0.38%
2018/11/20	0	0.00	102	7.75	7.75	-102	12,594	-0.81%	大賣/鉅額交易
2018/11/19	0	0.00	12	7.71	7.72	-12	12,580	-0.10%
2018/11/16	42	7.52	3	7.42	7.42	39	12,602	0.31%
2018/11/15	35	7.87	0	0.00	7.87	35	12,376	0.28%
2018/11/14	15	8.10	40	8.01	8.05	-25	12,509	-0.20%
2018/11/13	10	7.70	0	0.00	7.90	10	12,324	0.08%
2018/11/12	5	7.88	0	0.00	7.89	5	12,282	0.04%
2018/11/09	20	7.87	0	0.00	7.86	20	12,280	0.16%
2018/11/08	9	8.11	11	8.13	8.02	-2	12,268	-0.02%
2018/11/07	20	7.98	50	7.97	8.04	-30	12,213	-0.25%
2018/11/06	47	8.09	30	8.19	7.82	17	12,136	0.14%
2018/11/05	31	7.44	70	7.52	7.88	-39	11,863	-0.33%
2018/11/02	25	7.29	20	7.48	7.30	5	11,631	0.04%
2018/11/01	0	0.00	21	7.09	7.07	-21	11,396	-0.18%
2018/10/31	0	0.00	10	6.91	6.87	-10	11,320	-0.09%
2018/10/30	5	6.74	0	0.00	6.72	5	11,268	0.04%
2018/10/29	20	6.58	15	6.78	6.73	5	11,211	0.04%
2018/10/26	28	6.71	0	0.00	6.70	28	11,005	0.25%
2018/10/25	102	7.07	70	7.16	6.93	32	10,861	0.29%	大買/
2018/10/24	11	7.68	0	0.00	7.67	11	10,748	0.10%
2018/10/23	20	7.83	0	0.00	7.80	20	10,742	0.19%
2018/10/19	20	7.82	0	0.00	7.88	20	10,949	0.18%
2018/10/18	50	8.06	15	8.19	8.02	35	10,884	0.32%
2018/10/17	23	8.13	20	8.32	8.10	3	10,949	0.03%
2018/10/16	32.1	8.18	11	8.33	8.12	21.1	10,923	0.19%
2018/10/15	11	8.12	20	8.06	8.08	-9	10,876	-0.08%
2018/10/12	52	7.97	0	0.00	8.09	52	10,873	0.48%
2018/10/11	49	8.14	2	8.30	8.07	47	10,834	0.43%
2018/10/09	15	9.07	0	0.00	8.96	15	10,534	0.14%
2018/10/08	5	9.19	0	0.00	9.17	5	10,615	0.05%
2018/10/05	51	9.23	3	9.18	9.20	48	10,621	0.45%
2018/10/04	3	9.67	0	0.00	9.55	3	10,495	0.03%
2018/10/03	13	9.59	0	0.00	9.47	13	10,606	0.12%
2018/10/02	36.1	9.83	0	0.00	9.72	36.1	10,614	0.34%
2018/10/01	7	10.13	5	10.25	10.10	2	10,406	0.02%
2018/09/28	6	10.35	15	10.50	10.50	-9	10,484	-0.09%
2018/09/27	15	10.37	5	10.55	10.25	10	10,809	0.09%
2018/09/26	40	10.45	5	10.65	10.45	35	10,793	0.32%
2018/09/25	5	10.80	0	0.00	10.50	5	10,799	0.05%
2018/09/21	19	10.43	18.1	10.48	10.50	0.9	10,771	0.01%
2018/09/20	23	10.58	39	10.66	10.35	-16	10,955	-0.15%
2018/09/19	31	9.92	37	10.36	10.55	-6	10,733	-0.06%
2018/09/18	5	9.38	9	9.52	9.62	-4	10,399	-0.04%
2018/09/13	1	9.24	5	9.51	9.38	-4	10,385	-0.04%
2018/09/12	7	9.16	0	0.00	9.15	7	10,454	0.07%
2018/09/10	0	0.00	50	9.10	9.15	-50	10,543	-0.47%
2018/09/07	10	10.15	21	9.99	9.80	-11	10,498	-0.10%
2018/09/06	5	9.89	6	9.90	9.86	-1	10,348	-0.01%
2018/09/04	17	10.04	0	0.00	9.91	17	10,439	0.16%
2018/09/03	37	10.09	38	10.08	9.88	-1	10,304	-0.01%
2018/08/31	13	9.78	75	9.89	9.85	-62	9,893	-0.63%
2018/08/30	78	9.37	12	9.38	9.30	66	9,459	0.70%
2018/08/29	3	9.07	8	8.99	8.94	-5	9,296	-0.05%
2018/08/28	5	8.93	6	8.99	8.91	-1	9,410	-0.01%
2018/08/24	5	8.96	2	8.90	8.89	3	9,501	0.03%
2018/08/23	6	8.86	5	9.03	9.03	1	9,472	0.01%
2018/08/22	5	8.76	5	8.68	8.73	0	9,335	0.00%
2018/08/21	25	8.46	2	8.46	8.59	23	9,237	0.25%
2018/08/20	10	9.13	5	9.27	9.00	5	8,985	0.06%
2018/08/17	5	9.34	0	0.00	9.21	5	8,935	0.06%
2018/08/16	5	9.26	0	0.00	9.25	5	8,971	0.06%
2018/08/15	9	9.40	2	9.26	9.47	7	8,892	0.08%
2018/08/14	33	9.42	0	0.00	9.40	33	8,779	0.38%
2018/08/13	1	9.39	25	9.74	9.41	-24	8,740	-0.27%
2018/08/10	10	9.94	1	10.10	9.90	9	8,652	0.10%
2018/08/09	10	9.94	0.2	9.85	9.90	9.8	8,576	0.11%
2018/08/08	0	0.00	5	10.10	9.99	-5	8,637	-0.06%
2018/08/07	0	0.00	5	9.99	9.99	-5	8,627	-0.06%
2018/08/06	6	10.16	0	0.00	10.10	6	8,640	0.07%
2018/08/03	3	9.99	0	0.00	9.90	3	8,591	0.03%
2018/08/02	20	9.93	0	0.00	9.89	20	8,561	0.23%
2018/08/01	5	10.10	77	10.02	10.15	-72	8,514	-0.85%
2018/07/31	21	10.17	6	10.18	10.05	15	8,460	0.18%
2018/07/30	0	0.00	2	9.83	9.84	-2	8,265	-0.02%
2018/07/27	5	9.90	3.1	9.92	9.94	1.9	8,189	0.02%
2018/07/26	78	9.97	16	9.85	9.93	62	8,188	0.76%
2018/07/24	0	0.00	11	9.51	9.60	-11	7,854	-0.14%
2018/07/23	31	9.38	0	0.00	9.27	31	7,740	0.40%
2018/07/20	18	9.48	0	0.00	9.45	18	7,682	0.23%
2018/07/19	5	9.66	0	0.00	9.62	5	7,608	0.07%
2018/07/18	5	9.67	0	0.00	9.84	5	7,594	0.07%
2018/07/17	1	9.75	0	0.00	9.75	1	7,524	0.01%
2018/07/16	30	10.00	0	0.00	9.91	30	7,490	0.40%
2018/07/13	10	9.77	1	9.80	9.78	9	7,545	0.12%
2018/07/12	0	0.00	1	9.87	9.83	-1	7,462	-0.01%
2018/07/11	24	9.88	5	9.97	9.77	19	7,377	0.26%
2018/07/10	10	9.85	0	0.00	9.80	10	7,161	0.14%
2018/07/09	9	9.81	4	9.82	9.73	5	7,024	0.07%
2018/07/06	7	9.76	30	9.76	10.05	-23	6,953	-0.33%
2018/07/05	9	9.89	20	9.95	10.10	-11	6,635	-0.17%
2018/07/04	25	9.29	0	0.00	9.22	25	6,214	0.40%
2018/07/03	206	9.41	200	9.42	9.25	6	6,154	0.10%	大買/大賣/
2018/07/02	26	9.73	1	10.15	9.51	25	6,049	0.41%
2018/06/29	13	10.14	10	10.03	10.10	3	5,919	0.05%
2018/06/28	14	9.81	9	9.93	10.05	5	5,578	0.09%
2018/06/27	127	9.36	102	9.35	9.17	25	5,241	0.48%	大買/大賣/
2018/06/26	136	9.59	102	9.57	9.63	34	5,075	0.67%	大買/大賣/
2018/06/25	3	10.28	20	10.30	10.20	-17	4,872	-0.35%
2018/06/21	28	10.68	27	10.51	10.30	1	4,773	0.02%
2018/06/19	54	10.52	5	10.55	10.45	49	4,689	1.04%
2018/06/15	19	10.95	8	11.04	10.90	11	4,558	0.24%
2018/06/14	20	11.15	0	0.00	11.05	20	4,454	0.45%
2018/06/13	37	11.20	1	11.05	11.20	36	4,423	0.81%
2018/06/12	31	11.14	10	11.19	11.05	21	4,287	0.49%
2018/06/11	91	11.05	4	11.14	11.00	87	4,138	2.10%
2018/06/08	28	11.14	9	11.12	11.10	19	4,107	0.46%
2018/06/07	9	11.27	3	11.20	11.25	6	4,124	0.15%
2018/06/06	1	11.40	2	11.38	11.35	-1	4,059	-0.02%
2018/06/05	51	11.18	3	11.20	11.15	48	3,980	1.21%
2018/06/04	30	11.83	105	11.82	11.60	-75	3,868	-1.94%	大賣/
2018/06/01	1	11.80	5	11.60	11.75	-4	3,752	-0.11%
2018/05/31	21	11.45	5	11.50	11.60	16	3,701	0.43%
2018/05/30	1	11.50	2	11.45	11.40	-1	3,648	-0.03%
2018/05/29	7	11.61	0	0.00	11.60	7	3,614	0.19%
2018/05/28	0	0.00	19	11.71	11.60	-19	3,598	-0.53%
2018/05/25	3	11.67	5	11.75	11.65	-2	3,564	-0.06%
2018/05/24	11	11.85	15	11.75	11.75	-4	3,569	-0.11%
2018/05/23	203	11.65	202	11.65	11.50	1	3,513	0.03%	大買/大賣/
2018/05/22	0	0.00	11	11.66	11.60	-11	3,665	-0.30%
2018/05/18	1	11.55	36	11.51	11.55	-35	3,762	-0.93%
2018/05/17	1	11.60	0	0.00	11.60	1	3,786	0.03%
2018/05/16	1	11.55	0	0.00	11.60	1	3,781	0.03%
2018/05/15	1	12.00	0	0.00	11.90	1	3,707	0.03%
2018/05/14	25	12.12	29	12.10	12.15	-4	3,778	-0.11%
2018/05/11	2	12.10	10	12.20	12.10	-8	3,737	-0.21%
2018/05/10	1	12.10	30	12.20	12.10	-29	3,695	-0.78%
2018/05/09	7	12.10	5	12.10	12.10	2	3,658	0.05%
2018/05/08	1	12.35	1	12.30	12.30	0	3,613	0.00%
2018/05/07	4	12.30	5	12.29	12.25	-1	3,605	-0.03%
2018/05/04	24	12.34	20	12.56	12.35	4	3,612	0.11%
2018/05/03	6	12.54	27	12.50	12.50	-21	3,592	-0.58%
2018/05/02	4	12.40	3	12.53	12.35	1	3,518	0.03%
2018/04/30	2	12.30	0	0.00	12.35	2	3,481	0.06%
2018/04/27	10	12.06	1	12.05	12.10	9	3,566	0.25%
2018/04/26	7	12.29	0	0.00	12.00	7	3,583	0.20%
2018/04/25	0	0.00	11	12.35	12.35	-11	3,550	-0.31%
2018/04/24	11	12.53	0	0.00	12.35	11	3,541	0.31%
2018/04/23	35	12.77	15	12.80	12.65	20	3,503	0.57%
2018/04/20	27	13.06	2	13.10	12.95	25	3,448	0.72%
2018/04/19	26	13.51	10	13.46	13.10	16	3,508	0.46%
2018/04/18	5	12.75	0	0.00	12.75	5	3,305	0.15%
2018/04/17	2	12.85	0	0.00	12.75	2	3,292	0.06%
2018/04/16	5	12.95	0	0.00	12.90	5	3,300	0.15%
2018/04/13	7	13.28	9	13.27	13.00	-2	3,314	-0.06%
2018/04/12	6	12.86	12	12.94	13.15	-6	3,364	-0.18%
2018/04/10	5	12.50	0	0.00	12.55	5	3,307	0.15%
2018/04/09	0	0.00	2	12.63	12.65	-2	3,309	-0.06%
2018/03/30	2	12.85	1	12.80	12.80	1	3,328	0.03%
2018/03/29	0	0.00	2	13.05	12.95	-2	3,345	-0.06%
2018/03/28	6	12.87	0	0.00	12.70	6	3,330	0.18%
2018/03/27	7	12.95	3	13.00	12.90	4	3,390	0.12%
2018/03/26	5	12.98	0	0.00	12.90	5	3,761	0.13%
2018/03/23	0	0.00	20	13.15	13.00	-20	3,758	-0.53%
2018/03/22	5	13.75	6	13.98	13.50	-1	3,721	-0.03%
2018/03/21	1	13.45	0	0.00	13.55	1	3,571	0.03%
2018/03/19	0	0.00	6	13.67	13.65	-6	3,554	-0.17%
2018/03/16	0	0.00	1	13.70	13.50	-1	3,593	-0.03%
2018/03/15	1	13.70	1	13.75	13.70	0	3,596	0.00%
2018/03/14	5	13.85	10	13.78	13.70	-5	3,618	-0.14%
2018/03/13	5	13.65	7	13.48	13.55	-2	3,619	-0.06%
2018/03/09	0	0.00	2	13.30	13.35	-2	3,647	-0.05%
2018/03/08	5	13.45	0	0.00	13.30	5	3,697	0.14%
2018/03/07	0	0.00	2	13.20	13.15	-2	3,707	-0.05%
2018/03/05	6	13.30	5	13.60	13.30	1	3,853	0.03%
2018/03/02	22	13.43	0	0.00	13.40	22	3,884	0.57%
2018/03/01	1	13.70	0	0.00	13.65	1	3,897	0.03%
2018/02/27	0	0.00	12	13.64	13.70	-12	3,905	-0.31%
2018/02/26	0	0.00	10	13.60	13.50	-10	3,906	-0.26%
2018/02/22	55	13.79	20	14.00	13.65	35	3,895	0.90%
2018/02/21	0	13.50	40	13.11	13.60	-40	3,765	-1.06%
2018/02/09	8	11.94	15	12.12	12.35	-7	3,686	-0.19%
2018/02/08	44	12.49	11	12.50	12.50	33	3,652	0.90%
2018/02/07	10	12.80	15	12.85	12.70	-5	3,774	-0.13%
2018/02/06	18	12.63	10	12.70	12.55	8	3,803	0.21%
2018/02/02	3	13.80	0	0.00	13.80	3	3,774	0.08%
2018/01/31	0	13.85	0	0.00	13.90	0	3,926	0.00%
2018/01/30	2	14.05	0	0.00	13.85	2	3,982	0.05%
2018/01/29	0	0.00	14	13.85	13.85	-14	4,050	-0.35%
2018/01/25	0	0.00	11	14.20	14.10	-11	4,111	-0.27%
2018/01/23	2	14.45	10	14.25	14.20	-8	4,245	-0.19%
2018/01/22	3	14.15	0	0.00	14.20	3	4,255	0.07%
2018/01/18	1	14.20	1	14.15	14.15	0	4,562	0.00%
2018/01/17	2	14.33	1	14.30	14.30	1	4,787	0.02%
2018/01/15	2	14.48	12	14.33	14.25	-10	4,994	-0.20%
2018/01/12	2	14.00	0	0.00	14.15	2	5,133	0.04%
2018/01/11	0	0.00	5	13.78	13.75	-5	5,336	-0.09%
2018/01/09	11	14.20	0	0.00	14.00	11	7,369	0.15%
2018/01/08	45	14.14	15	14.27	14.15	30	7,437	0.40%
2018/01/05	0	0.00	5	14.15	14.10	-5	7,551	-0.07%
2018/01/04	0	0.00	10	14.00	14.05	-10	7,690	-0.13%
2018/01/03	3	13.98	1	14.00	13.95	2	7,809	0.03%
2018/01/02	4	14.09	53	14.02	13.95	-49	7,960	-0.62%