聯合再生 (3576)-群益金鼎-新莊券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/03	0.1	11.75	3	11.90	11.75	-2.9	7,511	-0.04%
2024/04/26	2	12.05	0	0.00	12.00	2	7,426	0.03%
2024/04/25	5	12.15	0	0.00	12.05	5	7,662	0.07%
2024/04/24	0	0.00	5	12.30	12.05	-5	7,698	-0.06%
2024/04/23	15	12.12	10	12.08	12.15	5	7,667	0.07%
2024/04/22	16	12.48	28.7	12.51	12.20	-12.7	7,631	-0.17%
2024/04/19	34	12.50	40	12.25	12.00	-6	7,542	-0.08%
2024/04/18	21	12.50	4	12.34	12.25	17	6,833	0.25%
2024/04/17	2	12.00	1	12.15	11.95	1	6,668	0.01%
2024/04/12	1	11.95	0	0.00	11.85	1	6,419	0.02%
2024/04/11	8	12.26	0	0.00	12.15	8	6,314	0.13%
2024/04/10	1	11.90	4.8	12.19	12.50	-3.8	5,971	-0.06%
2024/04/08	2	11.10	0	0.00	11.40	2	5,524	0.04%
2024/03/29	3	11.73	0	0.00	11.55	3	5,513	0.05%
2024/03/27	0.1	11.25	0	0.00	11.25	0.1	5,309	0.00%
2024/03/25	0.1	11.50	10	11.60	11.55	-9.9	5,276	-0.19%
2024/03/22	2	11.55	1	11.50	11.50	1	5,269	0.02%
2024/03/21	11	11.45	3	11.22	11.45	8	5,203	0.15%
2024/03/20	0.1	11.05	0	0.00	10.95	0.1	5,035	0.00%
2024/03/19	0.1	11.30	0	0.00	11.25	0.1	4,959	0.00%
2024/03/18	0.1	11.50	30	11.60	11.50	-29.9	4,899	-0.61%
2024/03/14	3	11.75	0	0.00	11.80	3	4,672	0.06%
2024/03/13	7	11.97	0.8	11.80	11.80	6.2	4,622	0.13%
2024/03/12	1	12.20	0	0.00	12.10	1	4,585	0.02%
2024/03/11	6	12.32	0	0.00	12.30	6	4,592	0.13%
2024/03/08	0	0.00	2	11.80	11.90	-2	4,587	-0.04%
2024/03/07	4	11.95	0	0.00	11.80	4	4,495	0.09%
2024/03/05	2.1	12.15	0	0.00	12.05	2.1	4,373	0.05%
2024/03/04	20.1	12.20	26	12.15	12.15	-5.9	4,335	-0.14%
2024/02/29	0	0.00	8.6	12.15	12.40	-8.6	4,294	-0.20%
2024/02/27	14.1	12.06	0	0.00	12.05	14.1	4,267	0.33%
2024/02/26	1	12.40	0	0.00	12.35	1	4,208	0.02%
2024/02/23	0.3	12.50	0.1	12.45	12.25	0.2	4,164	0.00%
2024/02/22	0.1	12.60	0	12.80	12.50	0	4,123	0.00%
2024/02/21	0.3	12.85	5	12.80	12.80	-4.8	4,167	-0.11%
2024/02/20	1.1	12.98	0	0.00	12.75	1.1	4,135	0.03%
2024/02/19	0	13.10	0	0.00	12.95	0	4,117	0.00%
2024/02/16	18	12.90	13	13.05	13.05	5	4,153	0.12%
2024/02/15	0	0.00	1	12.40	12.60	-1	4,117	-0.02%
2024/02/05	2	13.00	2	12.95	12.85	0	4,082	0.00%
2024/02/01	0	0.00	1	13.10	13.10	-1	4,055	-0.02%
2024/01/31	0.1	13.05	0	0.00	12.95	0.1	4,117	0.00%
2024/01/30	10.1	13.00	0	0.00	12.95	10.1	4,121	0.25%
2024/01/29	4	13.10	332.6	13.15	13.10	-328.6	4,164	-7.89%	大賣/鉅額交易
2024/01/26	10	13.20	0	13.20	13.15	10	4,201	0.24%
2024/01/24	1	13.45	2.5	13.39	13.40	-1.5	4,297	-0.03%
2024/01/22	0	0.00	1	13.30	13.20	-1	5,090	-0.02%
2024/01/19	5	13.10	0	0.00	13.00	5	5,035	0.10%
2024/01/18	1	13.40	0	0.00	13.25	1	4,714	0.02%
2024/01/17	3.1	13.55	0	0.00	13.45	3.1	4,660	0.07%
2024/01/16	1	13.80	0	0.00	13.85	1	4,581	0.02%
2024/01/15	0	0.00	2	14.35	14.40	-2	4,520	-0.04%
2024/01/11	7.2	13.72	0	0.00	13.75	7.2	4,373	0.16%
2024/01/10	2	13.70	0	0.00	13.75	2	4,422	0.05%
2024/01/04	2.1	14.30	0	0.00	14.25	2.1	4,527	0.05%
2023/12/29	30	14.75	0	0.00	14.70	30	4,607	0.65%
2023/12/27	3	14.65	0	14.60	14.65	3	4,592	0.06%
2023/12/25	2	14.30	0	0.00	14.15	2	4,559	0.04%
2023/12/22	2.4	14.33	0.1	14.35	14.30	2.3	4,545	0.05%
2023/12/20	0	0.00	6	14.71	14.60	-6	4,546	-0.13%
2023/12/19	16	14.43	2	14.30	14.30	14	4,499	0.31%
2023/12/18	0	0.00	3	14.95	14.80	-3	4,488	-0.07%
2023/12/15	0.2	14.65	1	14.80	14.70	-0.8	4,513	-0.02%
2023/12/14	30.2	14.85	0	0.00	14.65	30.2	4,431	0.68%
2023/12/07	0	0.00	2	14.90	14.85	-2	4,352	-0.05%
2023/12/06	0	0.00	0.7	15.10	15.20	-0.7	4,387	-0.02%
2023/12/05	2	15.05	0	0.00	15.20	2	4,337	0.05%
2023/11/30	0	14.75	0	0.00	14.80	0	4,209	0.00%
2023/11/28	0	14.60	0	0.00	14.60	0	4,219	0.00%
2023/11/27	0	0.00	5	14.85	14.85	-5	4,221	-0.12%
2023/11/22	6	14.80	16	14.79	14.70	-10	4,209	-0.24%
2023/11/21	10	14.90	2	14.85	14.80	8	4,215	0.19%
2023/11/20	0	0.00	7	14.86	14.70	-7	4,182	-0.17%
2023/11/17	0	0.00	1	14.20	14.30	-1	4,071	-0.02%
2023/11/16	0	0.00	1	14.25	14.30	-1	4,116	-0.02%
2023/11/15	6	14.30	0	0.00	14.30	6	4,113	0.15%
2023/11/14	0	13.75	0	0.00	13.80	0	4,048	0.00%
2023/11/13	1	13.85	0	0.00	13.80	1	4,063	0.02%
2023/11/10	0	0.00	10	14.38	14.10	-10	4,086	-0.24%
2023/11/08	2	14.95	0	0.00	14.90	2	4,143	0.05%
2023/11/06	0	0.00	6	14.90	14.90	-6	4,187	-0.14%
2023/11/03	6	14.65	0	0.00	14.60	6	4,170	0.14%
2023/10/31	57	15.55	34.2	14.99	14.90	22.8	4,304	0.53%
2023/10/30	13	15.13	8	15.35	15.40	5	3,904	0.13%
2023/10/27	0.1	14.05	0	0.00	14.00	0.1	3,577	0.00%
2023/10/20	0	0.00	2	13.80	13.80	-2	3,726	-0.05%
2023/10/17	5	13.80	0	0.00	13.75	5	3,902	0.13%
2023/10/13	10.2	14.30	0	0.00	14.10	10.2	3,909	0.26%
2023/10/12	0	14.40	0	0.00	14.35	0	3,974	0.00%
2023/10/11	0.1	14.42	0	0.00	14.40	0.1	4,101	0.00%
2023/10/05	6.1	14.63	2	14.58	14.65	4.1	4,189	0.10%
2023/10/04	7.1	14.42	0	0.00	14.25	7.1	4,177	0.17%
2023/10/02	3	14.93	0	0.00	14.85	3	4,401	0.07%
2023/09/28	10	14.75	0	0.00	14.75	10	4,446	0.22%
2023/09/27	0.1	14.60	0	0.00	14.60	0.1	4,512	0.00%
2023/09/21	32.2	14.68	0	0.00	14.60	32.2	4,658	0.69%
2023/09/20	1.3	14.93	0	0.00	14.80	1.3	4,742	0.03%
2023/09/19	21.1	15.25	0	0.00	15.10	21.1	4,755	0.44%
2023/09/18	33.7	15.32	0	0.00	15.30	33.7	4,790	0.70%
2023/09/15	0.1	15.50	0	0.00	15.30	0.1	4,822	0.00%
2023/09/14	50	15.35	0	0.00	15.35	50	4,946	1.01%
2023/09/13	0.1	15.25	0	0.00	15.25	0.1	5,030	0.00%
2023/09/12	2	15.35	0	0.00	15.20	2	5,225	0.04%
2023/09/11	20.2	15.55	0	0.00	15.30	20.2	5,420	0.37%
2023/09/07	1	15.85	19	15.90	15.85	-18	5,672	-0.32%
2023/09/06	0	0.00	4	16.05	15.95	-4	5,977	-0.07%
2023/09/01	0	0.00	2	16.20	16.20	-2	6,088	-0.03%
2023/08/31	0	0.00	10	16.45	16.45	-10	6,112	-0.16%
2023/08/30	2	16.20	0	0.00	16.25	2	6,144	0.03%
2023/08/29	0	0.00	1	16.10	16.05	-1	6,195	-0.02%
2023/08/28	0	0.00	86	15.71	15.75	-86	6,180	-1.39%
2023/08/25	0	0.00	4.8	15.88	15.80	-4.8	6,211	-0.08%
2023/08/24	0	15.95	24	15.88	15.80	-24	6,275	-0.38%
2023/08/23	0.6	15.95	0	0.00	15.85	0.6	6,355	0.01%
2023/08/22	1	15.90	14	16.00	15.90	-13	6,395	-0.20%
2023/08/21	10	16.35	1	16.50	16.30	9	6,385	0.14%
2023/08/18	0	0.00	10	16.30	16.20	-10	6,415	-0.16%
2023/08/16	0.1	15.95	4	15.96	16.10	-3.9	6,485	-0.06%
2023/08/15	0.1	16.30	0	0.00	16.30	0.1	6,500	0.00%
2023/08/14	111.1	16.12	0	0.00	16.10	111.1	6,590	1.68%	大買/鉅額交易
2023/08/10	2.1	16.75	0	0.00	16.55	2.1	6,538	0.03%
2023/08/09	1	16.85	1	17.05	17.00	0	6,558	0.00%
2023/08/07	1.1	16.96	1	17.05	17.20	0.1	6,687	0.00%
2023/08/04	6.1	17.43	0	0.00	17.30	6.1	6,604	0.09%
2023/08/02	0	0.00	14	17.64	17.60	-14	6,725	-0.21%
2023/08/01	0.1	17.90	23	17.83	17.75	-22.9	6,678	-0.34%
2023/07/31	1	17.85	0	0.00	17.80	1	6,789	0.01%
2023/07/28	0.5	17.90	0	0.00	17.90	0.5	6,790	0.01%
2023/07/27	0	0.00	1.7	17.98	18.00	-1.7	6,788	-0.02%
2023/07/21	0	18.20	0	0.00	18.60	0	6,811	0.00%
2023/07/20	0	0.00	3	18.22	18.15	-3	6,725	-0.04%
2023/07/19	3	18.32	3	18.50	18.05	0	6,766	0.00%
2023/07/18	2	18.60	10	18.65	18.55	-8	7,129	-0.11%
2023/07/17	6	18.43	4.6	18.42	18.55	1.4	7,515	0.02%
2023/07/14	11.1	17.76	5	18.00	17.95	6.1	8,323	0.07%
2023/07/13	0.1	18.25	0	0.00	18.00	0.1	8,462	0.00%
2023/07/12	0	0.00	8	18.40	18.25	-8	8,462	-0.10%
2023/07/10	3	18.28	30	18.20	18.25	-27	9,092	-0.30%
2023/07/07	65	18.90	436.2	18.87	18.90	-371.2	9,047	-4.10%	大賣/鉅額交易
2023/07/06	1	19.00	0	0.00	19.00	1	9,020	0.01%
2023/07/05	0	19.40	0	0.00	19.15	0	8,991	0.00%
2023/07/04	0	0.00	5	19.40	19.25	-5	8,977	-0.06%
2023/07/03	1	19.45	0.2	19.60	19.45	0.8	8,963	0.01%
2023/06/30	10	19.50	19	19.58	19.60	-9	8,956	-0.10%
2023/06/28	5	19.40	0.4	19.45	19.25	4.6	8,986	0.05%
2023/06/27	0	0.00	7	19.50	19.30	-7	8,911	-0.08%
2023/06/26	0.1	19.30	0	0.00	19.20	0.1	9,037	0.00%
2023/06/21	10	19.35	0	0.00	19.40	10	9,039	0.11%
2023/06/20	10	19.20	10	19.55	19.30	0	9,105	0.00%
2023/06/19	1	19.30	0	0.00	19.15	1	9,048	0.01%
2023/06/16	5	19.25	1.1	19.23	19.55	3.9	9,125	0.04%
2023/06/15	25	18.84	2	18.90	18.80	23	9,265	0.25%
2023/06/14	40	19.05	0	0.00	19.05	40	9,371	0.43%
2023/06/13	33	18.99	1	19.15	19.10	32	9,407	0.34%
2023/06/12	143	19.59	2	19.45	19.40	141	9,322	1.51%	大買/鉅額交易
2023/06/09	0	0.00	5	20.16	20.25	-5	9,136	-0.05%
2023/06/08	4	20.30	2	20.20	20.15	2	9,162	0.02%
2023/06/07	0.1	20.30	0	0.00	20.25	0.1	9,243	0.00%
2023/06/06	0	0.00	6	20.14	20.20	-6	9,301	-0.06%
2023/06/05	1	20.25	1	20.20	20.20	0	9,322	0.00%
2023/06/01	0	0.00	2.8	20.08	20.05	-2.8	9,371	-0.03%
2023/05/31	52	20.20	0	0.00	20.15	52	9,366	0.56%
2023/05/30	0	0.00	20	20.10	20.05	-20	9,329	-0.21%
2023/05/25	1	20.15	50	20.10	20.10	-49	9,229	-0.53%
2023/05/24	0	0.00	2	20.43	20.40	-2	9,229	-0.02%
2023/05/23	109	20.24	1	20.10	20.30	108	9,225	1.17%	大買/鉅額交易
2023/05/22	6	20.08	0	0.00	20.00	6	9,203	0.07%
2023/05/19	2	20.05	0	0.00	20.00	2	9,195	0.02%
2023/05/17	0	0.00	1	20.40	20.30	-1	9,077	-0.01%
2023/05/16	0	0.00	156	20.27	20.30	-156	9,031	-1.73%	大賣/鉅額交易
2023/05/15	11	20.25	1	20.35	20.20	10	9,009	0.11%
2023/05/12	7	19.93	60	19.98	20.00	-53	8,930	-0.59%
2023/05/11	1	20.20	200	20.16	20.15	-199	8,805	-2.26%	大賣/鉅額交易
2023/05/10	20	20.33	279	20.30	20.35	-259	8,752	-2.96%	大賣/鉅額交易
2023/05/09	12	20.30	7	20.45	20.35	5	8,722	0.06%
2023/05/08	10	20.65	9	20.60	20.60	1	8,575	0.01%
2023/05/05	1	20.75	0	0.00	20.75	1	8,627	0.01%
2023/05/03	4	20.78	2	20.80	20.75	2	8,616	0.02%
2023/05/02	8	21.00	23.7	21.00	20.90	-15.7	8,716	-0.18%
2023/04/28	1	20.65	0	0.00	20.75	1	8,716	0.01%
2023/04/27	40	20.70	166	20.60	20.50	-126	8,757	-1.44%	大賣/鉅額交易
2023/04/26	1	20.60	0	0.00	20.70	1	8,742	0.01%
2023/04/25	55	20.80	0.6	20.78	20.55	54.4	8,729	0.62%
2023/04/24	5	20.85	1	20.95	20.85	4	8,652	0.05%
2023/04/21	5	20.99	1	21.60	20.90	4	8,590	0.05%
2023/04/20	9	22.21	6	21.91	21.45	3	8,196	0.04%
2023/04/19	38	22.25	130	22.66	22.35	-92	7,784	-1.18%	大賣/
2023/04/18	11	21.44	2	21.60	21.35	9	6,902	0.13%
2023/04/17	1	21.20	5.4	21.20	21.15	-4.4	6,677	-0.07%
2023/04/14	1	21.30	2	21.28	21.25	-1	6,681	-0.01%
2023/04/13	104	21.63	5	21.51	21.55	99	6,602	1.50%	大買/
2023/04/12	1	21.25	1	21.20	21.15	0	6,043	0.00%
2023/04/11	0	0.00	10.8	20.85	20.85	-10.8	6,028	-0.18%
2023/04/10	1	21.10	0	0.00	20.90	1	6,042	0.02%
2023/04/06	0	0.00	6	21.00	20.95	-6	6,067	-0.10%
2023/03/31	0	0.00	12	21.05	20.95	-12	6,075	-0.20%
2023/03/30	0	0.00	2	21.15	21.05	-2	6,096	-0.03%
2023/03/28	0	0.00	1	21.05	20.90	-1	6,130	-0.02%
2023/03/27	8	21.38	12	21.39	21.10	-4	6,130	-0.07%
2023/03/23	11	21.03	4	20.98	20.90	7	6,171	0.11%
2023/03/22	5	21.15	5	21.05	21.05	0	6,162	0.00%
2023/03/21	32	21.39	26	21.25	21.25	6	6,225	0.10%
2023/03/20	3	21.52	4	21.43	21.35	-1	6,484	-0.02%
2023/03/17	0	0.00	1	21.05	21.10	-1	7,125	-0.01%
2023/03/16	2	20.33	1	20.30	20.35	1	6,928	0.01%
2023/03/15	0	0.00	24	20.90	20.80	-24	6,889	-0.35%
2023/03/14	0	0.00	13	20.72	20.60	-13	6,847	-0.19%
2023/03/13	11	20.43	1	20.35	20.65	10	6,818	0.15%
2023/03/10	11	20.64	0	0.00	20.40	11	6,876	0.16%
2023/03/09	1.4	20.83	0	0.00	20.80	1.4	6,817	0.02%
2023/03/08	15.2	21.20	0	21.10	21.20	15.1	6,806	0.22%
2023/03/07	7.9	21.18	1	21.30	21.10	6.9	6,792	0.10%
2023/03/06	10	21.06	1	21.10	21.05	9	6,765	0.13%
2023/03/02	6	20.78	0	0.00	20.80	6	6,747	0.09%
2023/02/24	5	20.75	5	20.80	20.75	0	6,775	0.00%
2023/02/23	2	20.95	0	0.00	20.85	2	6,752	0.03%
2023/02/21	5	21.20	0	0.00	21.10	5	6,789	0.07%
2023/02/20	58	21.09	9.2	21.10	21.10	48.8	6,929	0.70%
2023/02/17	0	0.00	1	21.05	21.00	-1	7,000	-0.01%
2023/02/16	10	21.00	2	21.05	20.95	8	7,008	0.11%
2023/02/15	0	0.00	2	21.10	20.80	-2	7,056	-0.03%
2023/02/14	2	20.85	0	0.00	20.85	2	7,045	0.03%
2023/02/13	0	0.00	20	20.70	20.90	-20	7,067	-0.28%
2023/02/10	1	20.75	3	20.85	20.70	-2	7,088	-0.03%
2023/02/08	2	20.88	0	0.00	20.85	2	7,167	0.03%
2023/02/03	2	21.33	5	21.29	21.30	-3	7,094	-0.04%
2023/02/02	0	0.00	10	21.29	21.15	-10	7,003	-0.14%
2023/02/01	0	0.00	2	21.18	21.05	-2	6,969	-0.03%
2023/01/31	20	21.00	26	20.96	21.10	-6	6,889	-0.09%
2023/01/16	1	20.25	0	0.00	20.25	1	6,882	0.01%
2023/01/13	1	20.30	0	0.00	20.25	1	7,182	0.01%
2023/01/12	5	20.55	0	0.00	20.40	5	7,349	0.07%
2023/01/11	2	20.60	1	20.60	20.60	1	7,478	0.01%
2023/01/10	1	20.75	1	20.55	20.55	0	7,547	0.00%
2023/01/09	10	20.70	1	20.60	20.60	9	7,588	0.12%
2023/01/06	2	20.50	0	0.00	20.45	2	7,585	0.03%
2023/01/04	0	0.00	7.7	20.75	20.75	-7.7	7,721	-0.10%
2023/01/03	3	20.65	1	20.70	20.60	2	7,688	0.03%
2022/12/30	1	20.35	0	0.00	20.65	1	7,668	0.01%
2022/12/29	14	20.53	1	20.40	20.40	13	7,669	0.17%
2022/12/28	1	20.60	0	0.00	20.55	1	7,602	0.01%
2022/12/27	2	20.50	1	20.80	20.50	1	7,590	0.01%
2022/12/26	0	0.00	1	20.90	20.65	-1	7,555	-0.01%
2022/12/23	1	20.15	0	0.00	20.40	1	7,543	0.01%
2022/12/22	10	20.50	0	0.00	20.55	10	7,548	0.13%
2022/12/21	2	20.43	0	0.00	20.30	2	7,578	0.03%
2022/12/20	2.1	20.50	1	20.30	20.30	1.1	7,580	0.01%
2022/12/19	6	20.70	0	0.00	20.65	6	7,547	0.08%
2022/12/16	6	20.86	0	0.00	20.75	6	7,550	0.08%
2022/12/15	4	21.16	3	21.15	21.10	1	7,388	0.01%
2022/12/14	2	21.08	123	21.11	21.10	-121	7,424	-1.63%	大賣/鉅額交易
2022/12/13	14	21.30	23	21.17	21.00	-9	7,418	-0.12%
2022/12/12	11	21.61	1	21.70	21.40	10	7,373	0.14%
2022/12/09	53	22.26	84	22.36	22.10	-31	7,161	-0.43%
2022/12/08	0	0.00	5	21.24	21.00	-5	6,265	-0.08%
2022/12/07	2	20.63	0	0.00	20.60	2	6,208	0.03%
2022/12/06	13	21.04	137	21.05	20.85	-124	6,176	-2.01%	大賣/鉅額交易
2022/12/05	13	21.73	192	21.52	21.35	-179	6,212	-2.88%	大賣/鉅額交易
2022/12/02	4	21.74	23.1	21.66	21.50	-19.1	6,210	-0.31%
2022/11/30	10	21.00	0	0.00	21.30	10	6,189	0.16%
2022/11/29	11	20.95	0	0.00	21.10	11	6,231	0.18%
2022/11/28	12	20.68	280	20.67	20.75	-268	6,348	-4.22%	大賣/鉅額交易
2022/11/25	6	21.07	0.4	21.00	20.90	5.6	6,501	0.09%
2022/11/23	5	21.30	0	0.00	21.05	5	7,527	0.07%
2022/11/22	2	21.10	0	0.00	21.10	2	7,803	0.03%
2022/11/21	1	21.50	0	0.00	21.45	1	7,891	0.01%
2022/11/18	0	0.00	263	21.51	21.45	-263	7,974	-3.30%	大賣/鉅額交易
2022/11/17	2	21.88	0	0.00	21.80	2	7,940	0.03%
2022/11/16	3	21.90	2	22.20	21.75	1	7,940	0.01%
2022/11/15	2	21.75	6	21.74	21.95	-4	7,967	-0.05%
2022/11/14	0	0.00	8	21.43	21.50	-8	7,942	-0.10%
2022/11/11	11	21.45	15	21.39	21.35	-4	7,985	-0.05%
2022/11/10	4	21.25	1	20.95	20.95	3	7,968	0.04%
2022/11/09	1	21.20	0	0.00	21.10	1	8,239	0.01%
2022/11/08	3	21.32	154	21.36	21.15	-151	8,384	-1.80%	大賣/鉅額交易
2022/11/07	1	21.50	45	21.45	21.35	-44	8,470	-0.52%
2022/11/04	0	0.00	21	21.39	21.25	-21	8,553	-0.25%
2022/11/03	11	21.00	0	0.00	21.05	11	8,574	0.13%
2022/11/02	24	21.12	179	21.14	21.05	-155	8,870	-1.75%	大賣/鉅額交易
2022/11/01	26	21.20	2	21.30	21.15	24	8,996	0.27%
2022/10/31	20	21.05	8	21.09	21.00	12	9,002	0.13%
2022/10/28	40	21.15	0	0.00	20.90	40	9,022	0.44%
2022/10/27	100	21.50	1	21.50	21.50	99	9,044	1.09%
2022/10/26	1	21.65	0	0.00	21.30	1	9,125	0.01%
2022/10/25	0	0.00	3	21.93	21.40	-3	9,205	-0.03%
2022/10/24	1	22.05	4	22.25	21.95	-3	9,308	-0.03%
2022/10/21	0	0.00	10	22.15	22.15	-10	9,173	-0.11%
2022/10/20	3	21.75	4	21.95	21.25	-1	8,860	-0.01%
2022/10/19	0.4	21.70	7	21.68	21.55	-6.6	8,679	-0.08%
2022/10/18	1	20.90	9	21.22	21.25	-8	8,573	-0.09%
2022/10/17	1	20.30	2	20.70	20.70	-1	8,529	-0.01%
2022/10/14	1	20.80	0	0.00	20.60	1	8,464	0.01%
2022/10/13	0	0.00	3	20.55	20.25	-3	8,557	-0.04%
2022/10/12	1	21.50	0	0.00	21.25	1	8,519	0.01%
2022/10/11	2	21.20	61	21.00	20.90	-59	8,518	-0.69%
2022/10/07	1	21.75	3	21.80	21.70	-2	8,574	-0.02%
2022/10/06	0	0.00	10	21.80	21.75	-10	8,604	-0.12%
2022/10/05	1	21.80	6	21.81	21.60	-5	8,641	-0.06%
2022/10/04	1	21.35	18	21.62	21.45	-17	8,716	-0.20%
2022/10/03	1	21.40	2	21.63	21.25	-1	8,958	-0.01%
2022/09/30	0	0.00	14	21.32	21.55	-14	9,061	-0.15%
2022/09/29	20	21.15	0	0.00	21.25	20	9,108	0.22%
2022/09/28	2	21.10	1	20.95	20.95	1	9,233	0.01%
2022/09/27	50	21.60	10	21.60	21.60	40	9,482	0.42%
2022/09/26	10	21.80	0	0.00	21.35	10	9,556	0.10%
2022/09/22	5	22.60	5	22.55	22.65	0	9,675	0.00%
2022/09/21	21	22.37	0	0.00	22.20	21	9,687	0.22%
2022/09/20	0	0.00	1	22.75	22.75	-1	9,734	-0.01%
2022/09/19	5	23.15	0	0.00	22.65	5	9,927	0.05%
2022/09/16	0	0.00	34	23.50	23.50	-34	10,095	-0.34%
2022/09/15	0	0.00	2	23.10	22.95	-2	10,004	-0.02%
2022/09/14	1	22.30	0	0.00	22.90	1	10,093	0.01%
2022/09/13	5	22.80	0	0.00	22.75	5	10,032	0.05%
2022/09/12	0	0.00	4	22.84	22.85	-4	10,040	-0.04%
2022/09/08	1	22.35	0	0.00	22.35	1	9,987	0.01%
2022/09/07	8	21.74	6	21.65	21.65	2	9,936	0.02%
2022/09/06	12	22.00	0	0.00	21.80	12	9,929	0.12%
2022/09/05	13	22.68	32	22.58	22.55	-19	9,851	-0.19%
2022/09/02	2.8	23.27	14.5	23.05	23.00	-11.7	9,766	-0.12%
2022/09/01	15.5	23.33	3	23.18	23.10	12.5	9,602	0.13%
2022/08/31	6.2	23.09	0	0.00	23.05	6.2	9,400	0.07%
2022/08/30	46	23.42	97	23.54	23.20	-51	9,233	-0.55%
2022/08/29	24	22.81	40	23.03	22.80	-16	8,396	-0.19%
2022/08/26	9	22.77	31	22.78	22.90	-22	8,144	-0.27%
2022/08/25	5	22.70	6	22.33	22.60	-1	8,004	-0.01%
2022/08/24	2	22.05	5	22.15	22.10	-3	7,927	-0.04%
2022/08/23	12	22.42	0	0.00	22.35	12	7,909	0.15%
2022/08/22	11	22.55	1.6	22.25	22.25	9.4	7,874	0.12%
2022/08/19	0	0.00	200	22.40	22.50	-200	7,674	-2.61%	大賣/鉅額交易
2022/08/18	0	0.00	7	22.49	22.50	-7	7,580	-0.09%
2022/08/17	10	22.40	1	22.35	22.30	9	7,484	0.12%
2022/08/16	5	22.76	9	22.76	22.25	-4	7,429	-0.05%
2022/08/15	4	22.30	3	22.67	22.60	1	7,156	0.01%
2022/08/12	3	22.05	10	22.20	22.15	-7	7,003	-0.10%
2022/08/11	2	21.93	22	22.00	22.00	-20	6,928	-0.29%
2022/08/10	0	0.00	1.1	21.85	21.80	-1.1	6,882	-0.02%
2022/08/09	14	22.09	135	22.29	21.65	-121	6,884	-1.76%	大賣/鉅額交易
2022/08/08	125	21.75	7	21.70	21.85	118	6,599	1.79%	大買/鉅額交易
2022/08/05	1	20.95	1	21.10	21.20	0	6,483	0.00%
2022/08/04	11	20.61	2	20.68	20.95	9	6,526	0.14%
2022/08/02	6	20.95	0	0.00	20.80	6	6,620	0.09%
2022/08/01	0	0.00	11	21.75	21.65	-11	6,688	-0.16%
2022/07/29	0	0.00	25	21.35	22.00	-25	6,639	-0.38%
2022/07/27	1	20.60	0	0.00	20.70	1	6,492	0.02%
2022/07/25	10	20.90	14	21.04	20.85	-4	6,520	-0.06%
2022/07/22	3	20.77	3.2	20.82	20.70	-0.2	6,528	0.00%
2022/07/21	0	0.00	2	20.75	20.90	-2	6,639	-0.03%
2022/07/20	2	21.00	7	20.96	20.80	-5	6,688	-0.07%
2022/07/19	8	20.66	3	20.72	20.55	5	6,781	0.07%
2022/07/18	10	20.35	0	0.00	20.40	10	7,529	0.13%
2022/07/15	34	20.45	0	0.00	20.40	34	7,732	0.44%
2022/07/14	1	20.15	0	0.00	20.45	1	7,798	0.01%
2022/07/13	26	20.73	2.1	20.99	20.50	23.9	7,989	0.30%
2022/07/12	6	20.88	22	20.75	20.45	-16	8,358	-0.19%
2022/07/11	16	21.44	18	21.56	21.80	-2	8,455	-0.02%
2022/07/08	5	22.80	0	0.00	22.70	5	8,407	0.06%
2022/07/07	0	0.00	15	22.37	22.50	-15	8,401	-0.18%
2022/07/06	0	0.00	47	22.73	22.10	-47	8,572	-0.55%
2022/07/05	23	22.68	43	22.83	23.00	-20	8,882	-0.23%
2022/07/04	20	22.36	17	22.49	22.10	3	8,797	0.03%
2022/07/01	22	22.15	14	22.47	21.70	8	8,866	0.09%
2022/06/30	24	22.62	6	22.83	22.60	18	9,036	0.20%
2022/06/29	35.1	22.91	7	22.91	22.75	28.1	8,969	0.31%
2022/06/28	9	22.81	30	22.75	22.75	-21	9,073	-0.23%
2022/06/27	2	23.13	3	22.92	22.95	-1	9,092	-0.01%
2022/06/24	47	22.11	27	22.51	23.00	20	8,849	0.23%
2022/06/23	1	21.90	11	21.73	21.90	-10	8,608	-0.12%
2022/06/22	16	22.05	28	22.04	21.50	-12	8,572	-0.14%
2022/06/21	13	20.95	0	0.00	21.00	13	8,505	0.15%
2022/06/20	0	0.00	27	20.95	20.70	-27	8,566	-0.32%
2022/06/17	52	20.14	107	20.17	20.95	-55	8,638	-0.64%	大賣/
2022/06/16	1	20.50	131	20.54	20.15	-130	8,780	-1.48%	大賣/鉅額交易
2022/06/15	0	0.00	9.1	20.59	20.70	-9.1	8,849	-0.10%
2022/06/14	22	20.21	0	0.00	20.25	22	8,979	0.25%
2022/06/13	4	20.66	3	20.75	20.55	1	9,215	0.01%
2022/06/10	1	21.20	0	0.00	21.20	1	9,392	0.01%
2022/06/08	0	0.00	80	21.39	21.40	-80	9,699	-0.82%
2022/06/07	19	21.38	0	0.00	21.55	19	10,065	0.19%
2022/06/02	0	0.00	5	21.25	21.15	-5	10,781	-0.05%
2022/06/01	1	21.50	4	21.48	21.40	-3	10,876	-0.03%
2022/05/31	0	0.00	3	21.35	21.30	-3	10,960	-0.03%
2022/05/30	15	21.10	1	21.25	21.20	14	11,135	0.13%
2022/05/27	0	0.00	1	20.95	20.95	-1	11,273	-0.01%
2022/05/26	2	21.00	0	0.00	20.95	2	11,356	0.02%
2022/05/24	0	0.00	14	20.90	20.75	-14	11,477	-0.12%
2022/05/23	10	21.10	5	21.20	21.30	5	11,475	0.04%
2022/05/20	0	0.00	5	21.16	21.05	-5	11,481	-0.04%
2022/05/19	4	20.70	1	21.00	21.20	3	11,471	0.03%
2022/05/18	0	0.00	10	21.20	21.20	-10	11,432	-0.09%
2022/05/17	3	21.02	22.7	21.28	21.20	-19.7	11,390	-0.17%
2022/05/13	0	0.00	5	20.25	20.50	-5	11,246	-0.04%
2022/05/12	1	20.10	0	0.00	19.85	1	11,241	0.01%
2022/05/11	0	0.00	3	20.72	20.60	-3	11,184	-0.03%
2022/05/10	12	19.66	22.3	19.65	19.70	-10.3	11,069	-0.09%
2022/05/09	51	20.08	3	20.13	19.80	48	11,017	0.44%
2022/05/06	15	20.80	29	20.81	20.80	-14	10,871	-0.13%
2022/05/05	0	0.00	5	21.48	21.25	-5	10,853	-0.05%
2022/05/04	0	0.00	2	21.30	21.10	-2	10,844	-0.02%
2022/05/03	33	21.19	0	0.00	21.15	33	10,851	0.30%
2022/04/29	41	21.53	0	0.00	21.50	41	10,857	0.38%
2022/04/28	4	21.54	11	21.38	21.50	-7	10,878	-0.06%
2022/04/27	29	21.67	0	0.00	21.60	29	10,817	0.27%
2022/04/26	8	22.75	0	0.00	22.60	8	10,688	0.07%
2022/04/25	12	22.70	8	22.74	22.50	4	10,615	0.04%
2022/04/22	11	22.73	0	0.00	23.25	11	10,400	0.11%
2022/04/21	15	23.30	5	23.92	23.25	10	9,605	0.10%
2022/04/20	0	0.00	3	23.85	23.80	-3	9,366	-0.03%
2022/04/19	28	24.20	0	0.00	23.95	28	9,296	0.30%
2022/04/18	2	24.35	143	24.22	24.35	-141	9,271	-1.52%	大賣/鉅額交易
2022/04/15	15	23.70	0	0.00	23.70	15	8,894	0.17%
2022/04/14	41	23.41	11	23.53	23.65	30	8,773	0.34%
2022/04/13	1	23.25	10	23.30	23.25	-9	8,661	-0.10%
2022/04/12	13	23.28	0	0.00	23.40	13	8,609	0.15%
2022/04/11	10	23.81	29	24.14	23.90	-19	8,374	-0.23%
2022/04/08	3	22.93	3	23.48	23.60	0	7,929	0.00%
2022/04/07	6	23.14	22	23.00	22.70	-16	7,743	-0.21%
2022/04/06	13	23.36	3.6	23.49	23.70	9.4	7,665	0.12%
2022/04/01	1	23.00	4	22.90	22.95	-3	7,409	-0.04%
2022/03/31	5	23.07	23	23.24	23.00	-18	7,381	-0.24%
2022/03/30	2	22.85	8	23.12	22.75	-6	7,214	-0.08%
2022/03/28	0	0.00	5	22.63	22.55	-5	7,122	-0.07%
2022/03/25	1	22.55	0	0.00	22.30	1	7,128	0.01%
2022/03/24	5	22.89	8	23.23	22.80	-3	7,162	-0.04%
2022/03/23	3	22.75	18	22.85	22.70	-15	7,174	-0.21%
2022/03/22	8	22.97	78	22.91	23.00	-70	7,179	-0.98%
2022/03/21	9	23.09	28	23.18	22.75	-19	7,095	-0.27%
2022/03/18	14	22.55	0	0.00	22.50	14	7,013	0.20%
2022/03/17	6	22.61	17	22.62	22.55	-11	7,110	-0.15%
2022/03/16	2	22.55	5.1	22.95	22.75	-3.1	7,231	-0.04%
2022/03/15	9	21.95	0	0.00	21.60	9	7,164	0.13%
2022/03/14	75	22.60	0	0.00	22.45	75	7,123	1.05%
2022/03/11	12	22.59	51	22.79	22.90	-39	7,050	-0.55%
2022/03/10	49	23.11	4	23.14	22.95	45	6,979	0.64%
2022/03/09	9	22.60	93.3	23.26	23.65	-84.3	6,733	-1.25%
2022/03/08	3	21.20	8	21.48	21.60	-5	6,117	-0.08%
2022/03/07	1.1	20.91	2	21.15	21.00	-0.9	6,009	-0.02%
2022/03/04	10	21.65	0	0.00	21.55	10	5,982	0.17%
2022/03/03	0	0.00	19	22.03	22.00	-19	6,020	-0.32%
2022/03/02	0	0.00	13.1	21.39	21.65	-13.1	5,979	-0.22%
2022/03/01	0	0.00	5	20.93	20.90	-5	5,906	-0.08%
2022/02/25	3	20.07	6	20.43	20.55	-3	5,923	-0.05%
2022/02/24	0.2	20.25	0	0.00	20.05	0.2	5,960	0.00%
2022/02/23	0	0.00	2	20.20	20.15	-2	5,973	-0.03%
2022/02/22	3	20.07	0	0.00	20.05	3	6,088	0.05%
2022/02/21	0	0.00	18	20.40	20.35	-18	6,341	-0.28%
2022/02/18	1	20.35	3	20.35	20.45	-2	6,469	-0.03%
2022/02/17	1	20.40	1	20.65	20.40	0	6,574	0.00%
2022/02/15	1	20.20	0	0.00	20.20	1	7,106	0.01%
2022/02/14	0.7	20.40	0	0.00	20.25	0.7	7,305	0.01%
2022/02/11	0	0.00	5	20.85	20.70	-5	7,410	-0.07%
2022/02/10	0	0.00	0.2	20.85	20.90	-0.2	7,611	0.00%
2022/02/09	1	20.65	0	0.00	20.80	1	7,773	0.01%
2022/02/08	3	20.35	0	0.00	20.60	3	8,048	0.04%
2022/02/07	0	0.00	1	20.05	20.20	-1	8,608	-0.01%
2022/01/26	11	19.80	9	19.90	20.00	2	8,921	0.02%
2022/01/25	1	19.95	0	0.00	19.85	1	9,549	0.01%
2022/01/24	12.2	20.00	0	0.00	20.00	12.2	10,844	0.11%
2022/01/21	7.2	20.49	0	0.00	20.30	7.2	11,035	0.06%
2022/01/20	2	20.70	0	0.00	20.60	2	11,323	0.02%
2022/01/19	2	20.65	0	0.00	20.60	2	11,427	0.02%
2022/01/18	40.1	21.02	0	0.00	20.80	40.1	11,556	0.35%
2022/01/17	3	20.80	0	0.00	20.90	3	11,666	0.03%
2022/01/14	2	20.95	0	0.00	20.75	2	11,855	0.02%
2022/01/13	2	21.08	0	0.00	21.00	2	12,147	0.02%
2022/01/12	2	21.10	3.2	21.49	21.05	-1.2	12,480	-0.01%
2022/01/11	0.1	21.80	32	21.56	21.60	-31.9	13,037	-0.24%
2022/01/10	4	20.95	1.1	21.00	20.90	2.9	13,003	0.02%
2022/01/07	21	20.67	2	20.95	20.80	19	13,161	0.14%
2022/01/06	20	21.27	30	21.15	21.05	-10	13,259	-0.08%
2022/01/05	1	21.75	0	0.00	21.70	1	13,545	0.01%
2022/01/04	10	21.75	1	21.80	21.75	9	13,927	0.06%
2022/01/03	2	21.83	1	21.75	21.70	1	13,999	0.01%
2021/12/30	1	21.90	8	21.99	21.85	-7	14,030	-0.05%
2021/12/29	12	21.94	11	22.05	22.00	1	14,026	0.01%
2021/12/28	1.2	21.75	0	0.00	21.75	1.2	13,998	0.01%
2021/12/27	0	0.00	5	21.80	21.75	-5	14,098	-0.04%
2021/12/24	0	0.00	0.7	21.70	21.70	-0.7	14,303	0.00%
2021/12/23	2	21.80	4	21.80	21.75	-2	14,323	-0.01%
2021/12/22	3	21.70	1	22.10	21.70	2	14,361	0.01%
2021/12/21	8	21.72	1	21.60	21.60	7	14,393	0.05%
2021/12/20	3.6	21.95	13	21.95	21.80	-9.4	14,384	-0.07%
2021/12/17	17	21.48	0	0.00	21.00	17	14,398	0.12%
2021/12/16	17	21.75	7	21.97	21.60	10	14,465	0.07%
2021/12/15	4.8	21.57	1	21.45	21.40	3.8	14,447	0.03%
2021/12/14	22	21.94	18	22.19	21.50	4	14,583	0.03%
2021/12/13	10	23.15	33	22.57	22.20	-23	14,465	-0.16%
2021/12/10	35	22.48	14	22.89	22.60	21	14,295	0.15%
2021/12/09	5	22.16	3	21.93	22.00	2	14,042	0.01%
2021/12/08	1	21.95	1	21.90	21.80	0	14,320	0.00%
2021/12/06	20	21.50	5.1	21.45	21.30	14.9	14,153	0.11%
2021/12/03	2	21.33	4	21.70	21.20	-2	14,116	-0.01%
2021/12/02	1	20.50	0	0.00	20.45	1	14,088	0.01%
2021/12/01	2	21.00	10	20.90	20.90	-8	14,099	-0.06%
2021/11/30	12	21.05	2	21.03	21.20	10	14,207	0.07%
2021/11/29	2	20.35	11	20.36	20.45	-9	14,247	-0.06%
2021/11/26	56.9	21.12	5	21.25	20.95	51.9	14,258	0.36%
2021/11/25	20	21.70	4.4	21.85	21.65	15.6	14,227	0.11%
2021/11/24	17	22.04	4	21.90	22.05	13	14,504	0.09%
2021/11/23	12	21.70	0	0.00	21.70	12	14,742	0.08%
2021/11/19	12	21.51	7	21.75	21.35	5	14,765	0.03%
2021/11/18	31	21.84	7	21.94	21.75	24	14,732	0.16%
2021/11/17	1	22.55	0	0.00	22.50	1	14,670	0.01%
2021/11/16	2	22.55	3.8	22.74	22.50	-1.8	14,935	-0.01%
2021/11/15	7	22.59	2.1	22.49	22.55	4.9	14,983	0.03%
2021/11/12	32	22.13	20	22.29	22.25	12	14,932	0.08%
2021/11/11	4.9	23.52	22	23.21	23.15	-17.1	14,847	-0.12%
2021/11/10	9	23.74	6	23.80	23.70	3	14,722	0.02%
2021/11/09	8.6	24.11	4	23.96	24.10	4.6	14,669	0.03%
2021/11/08	45	23.84	1	23.95	23.65	44	14,719	0.30%
2021/11/05	16.5	23.67	10	23.65	23.65	6.5	14,806	0.04%
2021/11/04	16	23.95	13	23.90	24.10	3	14,682	0.02%
2021/11/03	17	24.71	1	25.10	24.50	16	14,380	0.11%
2021/11/02	65	25.51	7	25.28	25.30	58	14,362	0.40%
2021/11/01	34	26.07	81.6	26.11	26.25	-47.6	14,124	-0.34%
2021/10/29	8	23.44	16	23.43	23.90	-8	13,178	-0.06%
2021/10/28	12	23.10	11	23.63	23.95	1	13,133	0.01%
2021/10/27	0	0.00	6	22.52	22.75	-6	13,040	-0.05%
2021/10/26	16	22.20	11	22.20	22.70	5	13,367	0.04%
2021/10/25	0	0.00	5	22.90	22.65	-5	13,637	-0.04%
2021/10/22	3	22.55	3	22.67	22.70	0	14,821	0.00%
2021/10/21	65.7	23.08	7.7	22.98	22.75	58	14,998	0.39%
2021/10/20	21.4	24.18	16	23.93	24.00	5.4	14,928	0.04%
2021/10/19	6	24.64	179.4	24.50	24.50	-173.4	14,727	-1.18%	大賣/鉅額交易
2021/10/18	0	0.00	14	23.00	22.90	-14	14,316	-0.10%
2021/10/15	2	22.15	20	22.44	22.75	-18	14,296	-0.13%
2021/10/14	16	21.89	10.8	22.04	22.25	5.2	14,279	0.04%
2021/10/13	8	22.04	38.2	22.35	22.45	-30.2	14,214	-0.21%
2021/10/12	15	21.49	98.8	21.48	21.70	-83.8	14,119	-0.59%
2021/10/08	1	20.40	13	20.80	20.65	-12	13,842	-0.09%
2021/10/07	7	20.35	36.3	20.40	20.40	-29.3	13,995	-0.21%
2021/10/06	0	0.00	1	20.10	20.00	-1	14,097	-0.01%
2021/10/05	4	19.31	1	19.85	19.80	3	14,260	0.02%
2021/10/04	2	19.88	0	0.00	19.80	2	14,762	0.01%
2021/10/01	21	21.36	68.5	21.45	20.70	-47.5	14,867	-0.32%
2021/09/28	5.2	20.45	2	20.65	20.65	3.2	15,311	0.02%
2021/09/27	10	20.05	1	20.30	20.05	9	15,834	0.06%
2021/09/24	4	20.05	5	20.00	20.20	-1	15,996	-0.01%
2021/09/23	13.3	20.38	2	20.80	20.20	11.3	16,091	0.07%
2021/09/22	22	21.32	0	0.00	21.30	22	16,116	0.14%
2021/09/17	5	21.45	7.9	21.23	21.95	-2.9	16,284	-0.02%
2021/09/16	10	21.00	5	21.02	21.10	5	17,113	0.03%
2021/09/15	0	0.00	2	21.00	20.95	-2	17,530	-0.01%
2021/09/14	2	21.28	0	0.00	20.90	2	17,821	0.01%
2021/09/13	2	21.15	7	21.42	21.10	-5	18,404	-0.03%
2021/09/10	1	20.95	0	0.00	20.95	1	18,054	0.01%
2021/09/09	12	20.86	0	0.00	20.80	12	18,437	0.07%
2021/09/08	0	0.00	2	21.00	20.80	-2	18,635	-0.01%
2021/09/07	8	20.85	1.6	20.69	20.95	6.4	18,817	0.03%
2021/09/06	4.2	21.72	4	21.59	21.30	0.2	18,900	0.00%
2021/09/03	3	21.80	3	21.83	22.00	0	19,051	0.00%
2021/09/02	5	21.61	11	21.75	21.50	-6	19,175	-0.03%
2021/09/01	1.3	21.51	5	21.53	21.70	-3.7	19,483	-0.02%
2021/08/31	2	20.90	7	21.19	21.25	-5	19,746	-0.03%
2021/08/30	15	21.28	19	21.38	21.15	-4	19,886	-0.02%
2021/08/27	34.4	20.60	23	20.75	20.60	11.4	19,951	0.06%
2021/08/26	2	20.20	2	20.10	20.10	0	20,182	0.00%
2021/08/25	1	20.15	3	20.20	20.10	-2	20,469	-0.01%
2021/08/24	10.3	19.85	2	20.30	19.70	8.3	20,664	0.04%
2021/08/23	7.5	20.43	1	20.30	20.15	6.5	21,296	0.03%
2021/08/20	30	20.18	34	20.34	20.00	-4	21,859	-0.02%
2021/08/19	0	0.00	3	19.63	19.45	-3	22,019	-0.01%
2021/08/18	2	19.48	1.3	19.53	19.45	0.7	22,648	0.00%
2021/08/17	1.3	19.59	25.5	19.53	19.45	-24.2	23,665	-0.10%
2021/08/16	5	18.83	1	19.30	18.80	4	24,013	0.02%
2021/08/13	4.9	19.03	3	19.13	18.90	1.9	24,958	0.01%
2021/08/12	17.6	18.99	7.7	18.84	19.15	9.9	25,406	0.04%
2021/08/11	12.6	19.49	1	20.25	18.95	11.6	25,631	0.05%
2021/08/10	34.8	20.44	0	0.00	20.10	34.8	26,145	0.13%
2021/08/09	6.9	21.65	1.6	21.52	20.65	5.3	27,431	0.02%
2021/07/28	39	12.12	1	12.15	12.10	38	27,456	0.14%
2021/07/27	9	12.75	37	12.70	12.40	-28	28,151	-0.10%
2021/07/26	17	12.56	5	12.70	12.60	12	28,317	0.04%
2021/07/23	18	12.41	17	12.40	12.40	1	28,410	0.00%
2021/07/22	37	12.54	19	12.54	12.45	18	28,583	0.06%
2021/07/21	25	12.71	0	0.00	12.55	25	28,801	0.09%
2021/07/20	65.3	12.93	37	13.01	13.00	28.3	28,874	0.10%
2021/07/19	26	13.01	119	13.47	13.35	-93	28,958	-0.32%	大賣/
2021/07/16	6.1	12.78	2	12.90	12.60	4.1	28,507	0.01%
2021/07/15	1	12.60	23	12.52	12.65	-22	28,607	-0.08%
2021/07/14	118	12.50	25	12.50	12.45	93	28,957	0.32%	大買/
2021/07/13	22	12.48	28	12.56	12.40	-6	29,463	-0.02%
2021/07/12	2	12.75	38	12.84	12.70	-36	29,746	-0.12%
2021/07/09	12	12.84	8	12.84	12.75	4	30,041	0.01%
2021/07/08	1	12.80	18	12.90	12.85	-17	31,265	-0.05%
2021/07/07	19	12.80	25	12.83	12.75	-6	33,726	-0.02%
2021/07/06	12	12.97	7	13.02	12.90	5	34,134	0.01%
2021/07/05	19	12.98	29	13.01	13.05	-10	35,163	-0.03%
2021/07/02	12	12.95	5	13.00	12.95	7	37,081	0.02%
2021/07/01	46	13.00	16.1	13.02	12.95	29.9	38,048	0.08%
2021/06/30	72	13.20	74	13.19	13.10	-2	38,615	-0.01%
2021/06/29	11	13.05	28	13.04	12.95	-17	38,627	-0.04%
2021/06/28	54	13.00	50	13.00	13.00	4	39,619	0.01%
2021/06/25	18	13.31	0	0.00	13.15	18	41,277	0.04%
2021/06/24	50	13.35	58	13.35	13.35	-8	46,633	-0.02%
2021/06/23	16	13.27	16	13.48	13.25	0	48,348	0.00%
2021/06/22	15	12.97	9	13.05	12.85	6	49,317	0.01%
2021/06/21	30	12.97	39	13.01	12.90	-9	50,384	-0.02%
2021/06/18	8	13.36	0	0.00	13.20	8	52,619	0.02%
2021/06/17	35	13.40	24	13.38	13.45	11	55,476	0.02%
2021/06/16	28	13.72	9	13.81	13.40	19	57,902	0.03%
2021/06/15	12	13.25	5	13.45	13.30	7	61,608	0.01%
2021/06/11	58	13.38	73	13.30	13.25	-15	62,783	-0.02%
2021/06/10	20	13.26	20	13.39	13.65	0	63,293	0.00%
2021/06/09	0	0.00	23	13.17	12.95	-23	64,252	-0.04%
2021/06/08	31	13.28	5	13.50	13.15	26	65,219	0.04%
2021/06/07	2	12.95	0	0.00	12.90	2	65,302	0.00%
2021/06/04	8	13.05	141	13.07	13.00	-133	65,818	-0.20%	大賣/鉅額交易
2021/06/03	0	0.00	1	13.55	13.30	-1	65,757	0.00%
2021/06/02	5	13.55	0	0.00	13.45	5	65,797	0.01%
2021/06/01	3	13.50	4	13.75	13.60	-1	65,993	0.00%
2021/05/31	29	13.63	28	13.51	13.40	1	66,043	0.00%
2021/05/28	2	13.63	39	13.80	13.60	-37	65,988	-0.06%
2021/05/27	22	13.49	18	13.42	13.65	4	65,984	0.01%
2021/05/26	4	13.58	2.4	13.53	13.40	1.6	66,030	0.00%
2021/05/25	16	13.56	27	13.57	13.30	-11	65,939	-0.02%
2021/05/24	4	13.01	32	13.18	13.20	-28	66,362	-0.04%
2021/05/21	7	12.76	2	12.70	12.80	5	66,382	0.01%
2021/05/20	73	12.74	15	13.09	12.55	58	66,641	0.09%
2021/05/19	79	13.41	30	13.36	13.40	49	66,342	0.07%
2021/05/18	5	12.40	17.4	12.29	12.70	-12.4	65,850	-0.02%
2021/05/17	24	11.79	0	0.00	11.75	24	65,680	0.04%
2021/05/14	6	12.90	19	13.04	13.00	-13	65,123	-0.02%
2021/05/13	33	12.01	14	12.13	12.10	19	64,231	0.03%
2021/05/12	74	12.96	63	12.59	12.40	11	64,160	0.02%
2021/05/11	58	13.40	130	13.96	13.50	-72	63,454	-0.11%	大賣/
2021/05/10	113	14.39	13	14.38	14.40	100	63,375	0.16%	大買/
2021/05/07	28	14.48	42	14.43	14.30	-14	63,217	-0.02%
2021/05/06	25	14.30	79	14.00	14.55	-54	62,680	-0.09%
2021/05/05	17	13.32	8	13.29	13.25	9	61,359	0.01%
2021/05/04	67	12.94	46	12.95	13.15	21	61,278	0.03%
2021/05/03	30	14.32	28	14.40	14.00	2	60,540	0.00%
2021/04/29	13	14.41	21	14.29	14.25	-8	60,757	-0.01%
2021/04/28	23	14.60	15	14.58	14.50	8	60,830	0.01%
2021/04/27	30	14.81	7	14.82	14.75	23	61,046	0.04%
2021/04/26	6	14.90	4.4	14.86	14.85	1.6	60,973	0.00%
2021/04/23	17	14.75	4	14.84	14.90	13	60,792	0.02%
2021/04/22	44	14.68	3	14.50	14.40	41	60,614	0.07%
2021/04/21	8	14.95	37	14.91	14.90	-29	60,059	-0.05%
2021/04/20	13	14.98	10	15.16	14.95	3	59,827	0.01%
2021/04/19	25	14.89	14	14.98	14.95	11	59,494	0.02%
2021/04/16	31	15.18	3	15.10	15.10	28	59,039	0.05%
2021/04/15	21	15.11	30.4	15.18	15.05	-9.4	58,982	-0.02%
2021/04/14	41	15.12	12	15.09	15.00	29	59,619	0.05%
2021/04/13	119.5	16.22	56	16.25	15.65	63.5	58,650	0.11%	大買/
2021/04/12	88	15.65	21.1	15.62	15.65	67	56,342	0.12%
2021/04/09	80	15.59	50	15.73	15.55	30	55,864	0.05%
2021/04/08	60.1	15.65	142.6	15.79	15.80	-82.6	54,943	-0.15%	大賣/
2021/04/07	110	14.95	154	15.01	15.05	-44	53,203	-0.08%	大買/大賣/
2021/04/06	16	14.64	4	14.63	14.60	12	52,725	0.02%
2021/04/01	172.1	14.93	36	14.92	14.85	136.1	52,211	0.26%	大買/鉅額交易
2021/03/31	170	15.04	152	14.92	15.00	18	51,958	0.03%	大買/大賣/
2021/03/30	66	14.73	15	14.93	14.65	51	51,394	0.10%
2021/03/29	265	14.65	287	14.95	15.00	-22	50,677	-0.04%	大買/大賣/
2021/03/26	71.1	14.96	156	15.12	14.95	-84.9	45,300	-0.19%	大賣/
2021/03/25	194	17.19	112	16.96	16.60	82	43,643	0.19%	大買/大賣/
2021/03/24	78	17.38	52	17.31	17.40	26	42,336	0.06%
2021/03/23	128	17.70	117	17.55	17.40	11	41,295	0.03%	大買/大賣/
2021/03/22	77	18.18	200.8	18.10	18.20	-123.8	39,032	-0.32%	大賣/鉅額交易
2021/03/19	97	16.82	138	16.71	17.20	-41	36,232	-0.11%	大賣/
2021/03/18	157.5	16.57	213	16.77	16.75	-55.5	33,893	-0.16%	大買/大賣/
2021/03/17	101	15.51	46.3	15.52	15.60	54.7	29,773	0.18%	大買/
2021/03/16	19	15.16	79	15.13	15.10	-60	28,731	-0.21%
2021/03/15	72	15.08	90	15.28	15.10	-18	28,737	-0.06%
2021/03/12	55	14.68	98	14.58	14.50	-43	27,446	-0.16%
2021/03/11	4	14.24	1.1	14.25	14.30	2.9	26,865	0.01%
2021/03/10	67	14.42	51	14.25	14.20	16	26,788	0.06%
2021/03/09	0	0.00	3	13.72	13.70	-3	26,523	-0.01%
2021/03/08	4	13.88	65	13.93	13.70	-61	26,742	-0.23%
2021/03/04	50	14.35	17	14.32	14.20	33	26,777	0.12%
2021/03/03	2	14.35	35	14.31	14.20	-33	26,723	-0.12%
2021/03/02	5	14.24	47	14.33	14.05	-42	26,836	-0.16%
2021/02/26	32	14.24	10	14.13	14.15	22	27,164	0.08%
2021/02/25	0	0.00	32	14.01	14.05	-32	27,541	-0.12%
2021/02/24	56	14.28	40	14.46	14.05	16	27,517	0.06%
2021/02/23	16	13.91	58	13.70	13.95	-42	26,909	-0.16%
2021/02/22	60	13.66	13	13.87	13.95	47	27,099	0.17%
2021/02/19	10	13.28	6	13.40	13.35	4	26,952	0.01%
2021/02/18	2	13.15	2	13.20	13.10	0	27,448	0.00%
2021/02/17	2	12.90	23	12.79	13.00	-21	27,595	-0.08%
2021/02/05	1	12.30	12	12.47	12.30	-11	27,592	-0.04%
2021/02/04	16	12.15	40	12.37	12.30	-24	28,656	-0.08%
2021/02/03	28	12.31	79	12.42	12.30	-51	29,210	-0.17%
2021/02/02	7	11.96	50	12.15	12.05	-43	29,161	-0.15%
2021/02/01	10	11.65	15	11.83	11.70	-5	29,480	-0.02%
2021/01/29	14	11.88	12	11.91	11.80	2	30,036	0.01%
2021/01/28	33	12.18	4.2	12.20	12.15	28.8	31,355	0.09%
2021/01/27	0	0.00	57	12.63	12.55	-57	31,782	-0.18%
2021/01/26	2	12.95	0	0.00	12.60	2	32,323	0.01%
2021/01/25	0	0.00	2	12.70	13.00	-2	32,974	-0.01%
2021/01/22	8	12.90	44	12.97	12.85	-36	34,069	-0.11%
2021/01/21	6	12.55	82.1	12.21	12.20	-76.1	34,596	-0.22%
2021/01/20	70	12.81	24	12.56	12.55	46	35,871	0.13%
2021/01/19	5	13.10	11	13.28	13.35	-6	36,549	-0.02%
2021/01/18	8	13.15	15	13.18	13.10	-7	37,259	-0.02%
2021/01/15	15	13.54	27	13.38	13.50	-12	37,999	-0.03%
2021/01/13	17	13.79	27	13.73	13.65	-10	40,424	-0.02%
2021/01/12	5	13.85	0	0.00	13.80	5	42,439	0.01%
2021/01/11	22	13.89	0	0.00	13.85	22	45,040	0.05%
2021/01/08	3	13.85	10	13.85	13.90	-7	47,679	-0.01%
2021/01/07	39	14.51	31	14.42	14.20	8	52,192	0.02%
2021/01/06	11	13.97	0	0.00	13.75	11	52,765	0.02%
2021/01/05	4	14.23	0	0.00	14.25	4	54,081	0.01%
2021/01/04	1	14.20	8	14.20	14.20	-7	56,490	-0.01%
2020/12/31	5	14.45	20	14.39	14.25	-15	56,918	-0.03%
2020/12/30	12	14.32	27	14.47	14.50	-15	57,137	-0.03%
2020/12/29	0	0.00	64	14.28	14.20	-64	57,549	-0.11%
2020/12/28	21	13.96	7	14.05	13.90	14	57,198	0.02%
2020/12/25	11	14.19	6	14.22	14.05	5	57,511	0.01%
2020/12/24	39	14.29	23	14.44	14.30	16	57,482	0.03%
2020/12/23	26	14.20	51	14.19	14.25	-25	57,179	-0.04%
2020/12/22	22	13.63	10	13.50	13.50	12	57,318	0.02%
2020/12/21	23	13.75	22	13.75	13.75	1	58,846	0.00%
2020/12/18	7	13.86	6	13.98	13.90	1	60,344	0.00%
2020/12/17	14	13.99	0	0.00	13.95	14	60,371	0.02%
2020/12/16	2	14.25	13	14.25	14.10	-11	60,417	-0.02%
2020/12/15	3	14.07	5	14.30	14.00	-2	60,529	0.00%
2020/12/14	13	14.16	4	14.35	14.20	9	60,559	0.01%
2020/12/11	40	14.26	28	14.27	14.20	12	60,646	0.02%
2020/12/10	33	14.90	5	14.95	14.65	28	60,489	0.05%
2020/12/09	51	15.13	61	15.13	15.05	-10	60,467	-0.02%
2020/12/08	16	14.71	20	14.77	14.60	-4	60,282	-0.01%
2020/12/07	21	14.70	88	14.38	14.60	-67	60,792	-0.11%
2020/12/04	17	14.47	25	14.47	14.45	-8	61,275	-0.01%
2020/12/03	27	14.81	11	14.87	14.65	16	61,855	0.03%
2020/12/02	6	14.63	54	14.65	14.60	-48	62,700	-0.08%
2020/12/01	2	14.78	1	14.95	14.85	1	64,275	0.00%
2020/11/30	52	14.99	13	14.99	14.85	39	66,002	0.06%
2020/11/27	59.8	14.80	22	14.75	14.75	37.8	67,536	0.06%
2020/11/26	34	14.91	43	15.09	14.80	-9	68,433	-0.01%
2020/11/25	60	15.17	65.1	15.20	15.10	-5.1	69,254	-0.01%
2020/11/24	49	15.08	40	14.93	15.00	9	69,273	0.01%
2020/11/23	23	14.61	13	14.65	14.60	10	69,154	0.01%
2020/11/20	17	14.77	23	14.73	14.60	-6	69,685	-0.01%
2020/11/19	22	14.81	14	14.76	14.55	8	70,438	0.01%
2020/11/18	20	14.45	6.5	14.55	14.35	13.5	70,347	0.02%
2020/11/17	61.5	14.39	9	14.63	14.60	52.5	70,759	0.07%
2020/11/16	27	14.06	6	14.05	13.95	21	71,329	0.03%
2020/11/13	22	14.28	11	14.20	14.20	11	72,394	0.02%
2020/11/12	53	14.10	51	14.02	14.35	2	73,439	0.00%
2020/11/11	62	14.82	9	14.90	14.55	53	74,632	0.07%
2020/11/10	10	15.22	10	15.19	15.00	0	75,786	0.00%
2020/11/09	22	15.48	24	15.55	15.35	-2	76,049	0.00%
2020/11/06	40.1	15.64	47	15.64	15.30	-7	76,588	-0.01%
2020/11/05	71	15.74	98	15.96	15.95	-27	77,302	-0.03%
2020/11/04	7	15.07	16	14.73	14.90	-9	77,017	-0.01%
2020/11/03	26	15.04	10	14.99	15.00	16	76,911	0.02%
2020/11/02	10	14.95	6	14.76	14.90	4	76,464	0.01%
2020/10/30	84	15.53	34	15.38	15.15	50	75,804	0.07%
2020/10/29	79	15.85	30	15.98	15.85	49	74,732	0.07%
2020/10/28	52	16.44	77	16.56	16.30	-25	73,799	-0.03%
2020/10/27	15	16.21	12	16.43	16.15	3	72,319	0.00%
2020/10/26	22	16.08	7	16.12	15.95	15	71,786	0.02%
2020/10/23	19	15.89	13	15.78	15.95	6	71,077	0.01%
2020/10/22	50.1	15.74	32	15.63	15.55	18.1	70,517	0.03%
2020/10/21	46	16.33	31	16.41	16.25	15	69,331	0.02%
2020/10/20	67	16.16	46	16.47	16.45	21	68,175	0.03%
2020/10/19	74	15.80	93	16.28	16.40	-19	66,188	-0.03%
2020/10/16	156	14.97	67	14.85	15.05	89	63,540	0.14%	大買/
2020/10/15	172.1	15.49	281.7	15.69	15.85	-109.6	61,155	-0.18%	大買/大賣/鉅額交易
2020/10/14	20	14.14	37.2	14.16	14.50	-17.2	56,636	-0.03%
2020/10/13	83	12.75	50	12.92	13.20	33	56,064	0.06%
2020/10/12	22	12.95	162	12.83	13.10	-140	55,067	-0.25%	大賣/鉅額交易
2020/10/08	16	11.95	2	12.03	12.00	14	53,557	0.03%
2020/10/07	8	11.96	1	11.90	11.95	7	54,234	0.01%
2020/10/06	5	11.95	13	12.09	12.00	-8	54,714	-0.01%
2020/10/05	12	11.60	2	11.65	11.60	10	56,866	0.02%
2020/09/30	101	11.50	124	11.63	11.55	-23	57,299	-0.04%	大買/大賣/
2020/09/29	2	11.25	16	11.32	11.20	-14	57,565	-0.02%
2020/09/28	102	11.75	102	11.75	11.50	0	57,670	0.00%	大買/大賣/
2020/09/25	65	11.92	34	11.74	11.65	31	57,635	0.05%
2020/09/24	62	12.23	30	12.31	12.25	32	56,922	0.06%
2020/09/23	8	12.06	46	12.07	12.40	-38	55,894	-0.07%
2020/09/22	0	0.00	4	11.21	11.30	-4	54,508	-0.01%
2020/09/21	3	11.23	7	11.17	11.15	-4	54,392	-0.01%
2020/09/18	0	0.00	1.6	11.30	11.35	-1.6	54,222	0.00%
2020/09/17	2	11.35	23	11.41	11.30	-21	53,977	-0.04%
2020/09/16	15	11.21	2	11.18	11.25	13	53,746	0.02%
2020/09/15	20	11.57	2	11.50	11.25	18	53,477	0.03%
2020/09/14	26	11.24	20	11.13	11.15	6	53,372	0.01%
2020/09/11	25	11.54	5	11.80	11.45	20	52,856	0.04%
2020/09/10	11	11.85	15	11.80	11.80	-4	52,236	-0.01%
2020/09/09	37	11.82	39	11.88	11.85	-2	51,490	0.00%
2020/09/08	18	11.40	27	11.54	11.30	-9	50,570	-0.02%
2020/09/07	21	12.07	47	12.04	11.80	-26	49,709	-0.05%
2020/09/04	80	12.40	131	12.34	12.25	-51	48,590	-0.10%	大賣/
2020/09/03	161	12.61	156.4	12.92	12.60	4.6	46,756	0.01%	大買/大賣/
2020/09/02	183	11.81	145	11.83	12.15	38	44,772	0.08%	大買/大賣/
2020/09/01	45	11.53	28	11.45	11.35	17	42,944	0.04%
2020/08/31	38	11.39	24	11.53	11.55	14	41,831	0.03%
2020/08/28	22	11.17	18	11.12	11.05	4	40,636	0.01%
2020/08/27	7	11.16	30	11.10	10.80	-23	40,058	-0.06%
2020/08/26	18	11.09	49	11.14	11.00	-31	39,773	-0.08%
2020/08/25	83	11.07	103	11.16	11.20	-20	38,973	-0.05%	大賣/
2020/08/24	11	10.59	7	10.44	10.45	4	37,894	0.01%
2020/08/21	66	10.84	62	10.81	10.75	4	37,440	0.01%
2020/08/20	115	10.10	44	10.58	10.90	71	36,676	0.19%	大買/
2020/08/19	137	10.82	23	10.80	10.60	114	35,257	0.32%	大買/鉅額交易
2020/08/18	120	11.13	208	11.26	11.50	-88	33,791	-0.26%	大買/大賣/
2020/08/17	137	11.33	266	11.46	11.55	-129	32,466	-0.40%	大買/大賣/鉅額交易
2020/08/14	92	10.52	137.5	10.59	10.95	-45.5	30,181	-0.15%	大賣/
2020/08/13	82	10.03	125	9.93	9.96	-43	28,324	-0.15%	大賣/
2020/08/12	12	9.53	75	9.83	10.20	-63	27,604	-0.23%
2020/08/11	175	9.86	85	9.77	9.51	90	26,490	0.34%	大買/
2020/08/10	81	9.76	118	9.85	10.10	-37	24,920	-0.15%	大賣/
2020/08/07	63	9.19	9	9.23	9.20	54	23,826	0.23%
2020/08/06	4	9.06	101	9.09	9.00	-97	23,627	-0.41%	大賣/
2020/08/05	7	9.06	6	9.13	9.12	1	23,550	0.00%
2020/08/04	14	9.13	24	8.99	9.15	-10	23,772	-0.04%
2020/08/03	3	9.16	26	9.24	9.11	-23	24,090	-0.10%
2020/07/31	25	8.94	11	9.04	9.04	14	23,979	0.06%
2020/07/30	65.5	8.92	19	9.17	9.13	46.5	23,683	0.20%
2020/07/29	3	8.61	2	8.49	8.80	1	23,017	0.00%
2020/07/28	52	8.35	43	8.06	8.00	9	22,728	0.04%
2020/07/27	4	8.52	27	8.81	8.40	-23	22,354	-0.10%
2020/07/24	106	8.89	108	8.73	8.68	-2	22,042	-0.01%	大買/大賣/
2020/07/23	14	8.94	9	8.95	8.90	5	21,762	0.02%
2020/07/21	51	9.06	7	9.14	9.10	44	21,425	0.21%
2020/07/20	34	8.80	6.5	9.02	8.84	27.5	21,038	0.13%
2020/07/17	108	9.25	69	8.87	9.01	39	20,618	0.19%	大買/
2020/07/16	129	9.80	52	9.90	9.66	77	19,632	0.39%	大買/
2020/07/15	115	10.03	44	10.15	9.84	71	18,906	0.38%	大買/
2020/07/14	7	9.62	73.3	9.98	10.05	-66.3	17,830	-0.37%
2020/07/13	65	9.44	17.9	9.32	9.32	47.1	16,549	0.28%
2020/07/10	176.6	9.45	325	9.42	9.74	-148.4	15,672	-0.95%	大買/大賣/鉅額交易
2020/07/09	26	8.88	61	8.88	8.88	-35	12,720	-0.28%
2020/07/08	5	7.77	33	8.01	8.08	-28	12,021	-0.23%
2020/07/07	1	7.40	0	0.00	7.35	1	11,217	0.01%
2020/07/03	67	7.45	0	0.00	7.38	67	10,686	0.63%
2020/07/02	2	7.30	209	7.23	7.54	-207	10,187	-2.03%	大賣/鉅額交易
2020/07/01	51	6.76	84	6.80	6.87	-33	9,376	-0.35%
2020/06/30	0	0.00	16.4	6.47	6.54	-16.4	9,059	-0.18%
2020/06/29	11	6.35	16	6.38	6.39	-5	8,943	-0.06%
2020/06/24	3	6.22	0	0.00	6.24	3	8,920	0.03%
2020/06/23	39	6.26	39	6.26	6.26	0	9,001	0.00%
2020/06/22	20	6.32	0	0.00	6.31	20	9,117	0.22%
2020/06/19	70	6.40	40	6.59	6.42	30	9,086	0.33%
2020/06/18	0	0.00	0.7	6.10	6.16	-0.7	8,822	-0.01%
2020/06/17	1	6.15	0.1	6.11	6.13	0.9	8,850	0.01%
2020/06/16	3	6.13	2	6.13	6.15	1	8,958	0.01%
2020/06/15	27	6.08	65	6.08	6.10	-38	9,137	-0.42%
2020/06/12	5	6.06	0	0.00	6.17	5	9,149	0.05%
2020/06/11	40	6.40	14	6.39	6.35	26	9,143	0.28%
2020/06/10	0	0.00	28	6.40	6.37	-28	9,062	-0.31%
2020/06/09	2	6.32	0	0.00	6.27	2	9,231	0.02%
2020/06/08	0	0.00	38	6.30	6.28	-38	9,352	-0.41%
2020/06/05	5	6.24	15	6.25	6.25	-10	9,324	-0.11%
2020/06/02	22	6.31	20	6.27	6.34	2	9,368	0.02%
2020/06/01	40	6.08	1	6.06	6.03	39	9,118	0.43%
2020/05/29	50	6.04	50	6.01	5.99	0	9,122	0.00%
2020/05/26	3	6.04	50	6.09	6.06	-47	9,306	-0.51%
2020/05/25	20	5.94	0	0.00	5.98	20	9,276	0.22%
2020/05/22	55	6.05	2	6.13	6.01	53	9,303	0.57%
2020/05/21	5	6.26	55	6.25	6.17	-50	9,289	-0.54%
2020/05/20	13	6.02	0	0.00	6.03	13	9,182	0.14%
2020/05/19	10	6.00	4	6.00	6.00	6	9,210	0.07%
2020/05/18	10	6.01	0	0.00	5.93	10	9,164	0.11%
2020/05/15	89	6.00	18	6.02	5.95	71	9,153	0.78%
2020/05/14	10	6.21	0	0.00	6.04	10	9,119	0.11%
2020/05/13	20	6.27	20	6.39	6.26	0	8,923	0.00%
2020/05/12	10	5.82	40.1	5.95	5.92	-30.1	8,665	-0.35%
2020/05/11	50	5.97	77.8	6.13	5.92	-27.8	8,542	-0.33%
2020/05/08	0	0.00	22	5.98	6.13	-22	8,164	-0.27%
2020/05/07	0	0.00	34	5.48	5.58	-34	7,742	-0.44%
2020/05/06	20	5.11	0	0.00	5.08	20	7,526	0.27%
2020/05/05	20	5.11	0	0.00	5.15	20	7,524	0.27%
2020/05/04	47	5.11	0	0.00	5.10	47	7,527	0.62%
2020/04/30	20	5.22	0	0.00	5.28	20	7,474	0.27%
2020/04/29	2	5.13	0	0.00	5.11	2	7,484	0.03%
2020/04/28	18	5.10	2	5.11	5.09	16	7,512	0.21%
2020/04/24	20	4.89	0	0.00	4.91	20	7,749	0.26%
2020/04/21	20	5.12	0	0.00	5.06	20	7,942	0.25%
2020/04/17	0	0.00	3	5.26	5.22	-3	8,285	-0.04%
2020/04/16	1	5.19	0	0.00	5.27	1	8,258	0.01%
2020/04/15	0	0.00	5	5.25	5.31	-5	8,294	-0.06%
2020/04/14	2	5.11	30	5.13	5.14	-28	8,343	-0.34%
2020/04/13	2	5.10	0	0.00	5.05	2	8,388	0.02%
2020/04/10	120	5.13	0	0.00	5.12	120	8,443	1.42%	大買/鉅額交易
2020/04/09	10	5.18	0	0.00	5.17	10	8,576	0.12%
2020/04/08	87	5.13	0	0.00	5.18	87	8,713	1.00%
2020/04/07	10	4.93	1	4.91	4.98	9	9,075	0.10%
2020/04/06	26	4.83	0	0.00	4.86	26	9,421	0.28%
2020/04/01	66	4.77	43	4.79	4.82	23	9,428	0.24%
2020/03/31	0	0.00	2	4.84	4.73	-2	9,385	-0.02%
2020/03/30	0	0.00	100	4.79	4.85	-100	9,393	-1.06%
2020/03/27	110	5.30	0	0.00	5.04	110	9,365	1.17%	大買/鉅額交易
2020/03/26	0	0.00	10	5.05	5.14	-10	9,345	-0.11%
2020/03/25	2	4.75	6	4.74	4.77	-4	9,561	-0.04%
2020/03/20	4	4.57	0	0.00	4.51	4	9,751	0.04%
2020/03/19	9	4.59	31	4.49	4.33	-22	9,667	-0.23%
2020/03/18	14	4.80	0	0.00	4.80	14	9,493	0.15%
2020/03/17	5	4.89	13	4.71	4.71	-8	9,389	-0.09%
2020/03/16	12	5.12	0	0.00	5.01	12	9,307	0.13%
2020/03/13	15	5.25	1	5.31	5.34	14	9,188	0.15%
2020/03/11	5	6.39	10	6.39	6.37	-5	8,735	-0.06%
2020/03/10	10	6.19	0.1	6.32	6.33	9.9	8,693	0.11%
2020/03/09	5	6.72	43	6.55	6.46	-38	8,566	-0.44%
2020/03/06	10	6.86	0	0.00	6.83	10	8,446	0.12%
2020/03/05	0	0.00	2	6.94	6.93	-2	8,499	-0.02%
2020/03/02	2	6.90	5.1	6.87	6.81	-3.1	8,785	-0.04%
2020/02/27	10	7.05	0	0.00	6.99	10	8,683	0.12%
2020/02/25	13	7.07	5	7.12	7.15	8	8,513	0.09%
2020/02/24	57	7.20	0	0.00	7.20	57	8,484	0.67%
2020/02/21	25	7.35	0	0.00	7.31	25	8,435	0.30%
2020/02/20	0	0.00	26	7.49	7.44	-26	8,350	-0.31%
2020/02/19	10	7.38	0.2	7.37	7.37	9.8	8,251	0.12%
2020/02/18	10	7.37	0	0.00	7.37	10	8,277	0.12%
2020/02/17	0	0.00	20	7.41	7.40	-20	8,282	-0.24%
2020/02/14	3	7.31	2	7.40	7.32	1	8,191	0.01%
2020/02/13	11	7.40	3	7.35	7.35	8	8,167	0.10%
2020/02/12	11	7.30	0	0.00	7.29	11	8,160	0.13%
2020/02/11	30	7.26	0	0.00	7.32	30	8,162	0.37%
2020/02/10	0	0.00	4	7.37	7.38	-4	8,157	-0.05%
2020/02/07	7	7.22	0	0.00	7.14	7	8,001	0.09%
2020/02/05	3	7.16	0	0.00	7.23	3	7,956	0.04%
2020/02/04	0	0.00	0.5	7.17	7.18	-0.5	7,931	-0.01%
2020/02/03	0	0.00	6	7.03	7.07	-6	7,923	-0.08%
2020/01/31	0	0.00	4	7.29	7.32	-4	7,803	-0.05%
2020/01/30	6	7.24	0	0.00	7.16	6	7,748	0.08%
2020/01/17	2	7.87	0	0.00	7.84	2	7,389	0.03%
2020/01/16	0.1	7.87	0.7	7.87	7.89	-0.6	7,305	-0.01%
2020/01/15	7	7.81	0.2	7.81	7.84	6.8	7,183	0.10%
2020/01/14	5.1	7.81	0.6	7.80	7.80	4.5	7,099	0.06%
2020/01/13	3	7.83	8	7.87	7.84	-5	6,991	-0.07%
2020/01/09	0	0.00	20	7.54	7.47	-20	6,643	-0.30%
2020/01/08	21	7.51	0	0.00	7.42	21	6,775	0.31%
2020/01/07	4	7.41	0	0.00	7.39	4	6,649	0.06%
2020/01/06	2.6	7.47	21.2	7.48	7.44	-18.6	6,583	-0.28%
2020/01/03	6	7.53	3	7.62	7.50	3	6,507	0.05%
2020/01/02	6.4	7.70	3	7.75	7.70	3.4	6,377	0.05%
2019/12/31	28	7.53	7.4	7.53	7.66	20.6	6,164	0.33%
2019/12/30	13	7.78	14	7.83	7.93	-1	5,704	-0.02%
2019/12/27	10	7.35	0	0.00	7.36	10	5,293	0.19%
2019/12/26	3	7.39	0	0.00	7.39	3	5,246	0.06%
2019/12/25	3	7.47	0	0.00	7.42	3	5,228	0.06%
2019/12/24	0	0.00	16.7	7.37	7.35	-16.7	5,249	-0.32%
2019/12/23	13	7.39	0	0.00	7.36	13	5,235	0.25%
2019/12/20	0	0.00	67	7.71	7.53	-67	5,169	-1.30%
2019/12/19	1	7.46	52	7.40	7.45	-51	4,809	-1.06%
2019/12/18	2	7.15	10	7.18	7.18	-8	4,680	-0.17%
2019/12/17	6	7.13	0	0.00	7.14	6	4,623	0.13%
2019/12/16	1	7.09	0	0.00	7.15	1	4,636	0.02%
2019/12/13	0	0.00	10	7.07	7.07	-10	4,624	-0.22%
2019/12/12	0	0.00	10	7.16	7.16	-10	4,637	-0.22%
2019/12/11	0	0.00	17	7.22	7.19	-17	4,724	-0.36%
2019/12/06	2	7.06	17.2	7.06	7.05	-15.2	4,824	-0.31%
2019/12/05	5	7.13	0	0.00	7.13	5	4,853	0.10%
2019/12/04	10	7.16	0	0.00	7.17	10	4,935	0.20%
2019/12/03	0	0.00	2	7.21	7.19	-2	4,972	-0.04%
2019/12/02	3	7.17	10	7.19	7.01	-7	4,946	-0.14%
2019/11/29	8	7.21	1	7.17	7.18	7	4,881	0.14%
2019/11/28	6	7.48	13.3	7.15	7.20	-7.3	4,844	-0.15%
2019/11/27	0	0.00	40	7.60	7.67	-40	4,583	-0.87%
2019/11/26	0	0.00	5	7.68	7.62	-5	4,544	-0.11%
2019/11/25	6	7.66	3	7.67	7.70	3	4,551	0.07%
2019/11/21	0	0.00	11	7.69	7.72	-11	4,575	-0.24%
2019/11/20	3	7.69	0	0.00	7.66	3	4,552	0.07%
2019/11/19	0	0.00	5	7.84	7.80	-5	4,567	-0.11%
2019/11/15	7	7.90	25	7.90	7.81	-18	4,793	-0.38%
2019/11/14	15	7.68	0	0.00	7.66	15	4,772	0.31%
2019/11/12	4	7.82	0	0.00	7.82	4	4,875	0.08%
2019/11/11	5	7.88	0	0.00	7.85	5	4,969	0.10%
2019/11/08	2	8.08	0	0.00	8.08	2	4,978	0.04%
2019/11/05	3	8.19	0	0.00	8.16	3	5,195	0.06%
2019/11/04	30	8.16	0	0.00	8.16	30	5,290	0.57%
2019/11/01	0	0.00	14.2	8.20	8.17	-14.2	5,341	-0.27%
2019/10/25	0	0.00	2	8.34	8.32	-2	5,842	-0.03%
2019/10/23	0	0.00	5	8.38	8.34	-5	5,909	-0.08%
2019/10/18	3	8.33	6	8.33	8.33	-3	5,943	-0.05%
2019/10/17	0	0.00	9.7	8.40	8.40	-9.7	5,936	-0.16%
2019/10/16	6	8.50	0	0.00	8.48	6	5,922	0.10%
2019/10/07	0	0.00	5	8.25	8.22	-5	6,223	-0.08%
2019/10/02	0	0.00	1	8.22	8.20	-1	6,475	-0.02%
2019/09/27	1	8.18	5	8.17	8.18	-4	6,516	-0.06%
2019/09/26	0	0.00	30	8.40	8.35	-30	6,495	-0.46%
2019/09/24	3	8.59	5	8.57	8.53	-2	6,459	-0.03%
2019/09/23	42	8.61	0	0.00	8.61	42	6,441	0.65%
2019/09/20	12	8.34	1	8.35	8.34	11	6,316	0.17%
2019/09/19	1	8.35	1	8.35	8.31	0	6,305	0.00%
2019/09/18	4	8.52	0	0.00	8.51	4	6,270	0.06%
2019/09/17	0	0.00	3	8.62	8.55	-3	6,268	-0.05%
2019/09/16	7	8.59	85	8.56	8.62	-78	6,292	-1.24%
2019/09/12	11	8.53	2	8.56	8.53	9	6,213	0.14%
2019/09/11	12	8.30	0	0.00	8.30	12	6,133	0.20%
2019/09/10	0	0.00	88	8.30	8.24	-88	6,217	-1.42%
2019/09/06	0	0.00	10	8.40	8.35	-10	6,269	-0.16%
2019/09/05	0	0.00	15	8.24	8.16	-15	6,260	-0.24%
2019/09/03	0	0.00	10	8.14	8.08	-10	6,433	-0.16%
2019/09/02	10	8.08	0	0.00	8.14	10	6,460	0.15%
2019/08/30	10	8.08	15	8.04	8.01	-5	6,540	-0.08%
2019/08/29	10	7.90	0	0.00	7.90	10	6,533	0.15%
2019/08/27	2	7.90	1	7.93	7.90	1	6,542	0.02%
2019/08/26	15	7.90	0	0.00	7.88	15	6,565	0.23%
2019/08/23	1	8.11	0	0.00	8.06	1	6,593	0.02%
2019/08/22	15	8.08	55	8.14	8.05	-40	6,625	-0.60%
2019/08/21	5.2	8.20	3	8.20	8.18	2.2	6,694	0.03%
2019/08/20	40	8.30	37	8.27	8.25	3	6,769	0.04%
2019/08/19	1	7.92	0	0.00	7.93	1	6,699	0.01%
2019/08/16	2	7.67	0	0.00	7.80	2	6,953	0.03%
2019/08/15	2	7.57	27	7.63	7.60	-25	6,947	-0.36%
2019/08/14	12	7.94	0	0.00	7.85	12	6,953	0.17%
2019/08/12	2	8.25	11	8.18	8.25	-9	7,258	-0.12%
2019/08/08	20	8.02	5	8.13	8.03	15	7,605	0.20%
2019/08/07	12	8.10	5	8.24	8.02	7	8,044	0.09%
2019/08/06	5	8.14	0	0.00	8.26	5	8,011	0.06%
2019/08/05	5	8.51	0	0.00	8.44	5	7,997	0.06%
2019/08/02	15	8.74	1	8.79	8.69	14	8,050	0.17%
2019/08/01	1	9.11	40	9.07	8.97	-39	8,122	-0.48%
2019/07/30	5	9.01	17	9.03	9.04	-12	8,452	-0.14%
2019/07/29	51	9.25	30	9.27	9.31	21	8,448	0.25%
2019/07/26	10	8.85	0	0.00	8.86	10	8,306	0.12%
2019/07/24	0	0.00	2.8	8.60	8.60	-2.8	8,436	-0.03%
2019/07/23	4	8.61	0	0.00	8.63	4	8,500	0.05%
2019/07/22	6	8.64	7	8.69	8.61	-1	8,522	-0.01%
2019/07/17	20	8.99	0	0.00	8.95	20	8,601	0.23%
2019/07/16	6	9.01	7	8.98	9.01	-1	8,642	-0.01%
2019/07/15	9	8.66	2.9	8.64	8.75	6.1	8,667	0.07%
2019/07/12	19	8.91	8	8.91	8.82	11	8,773	0.13%
2019/07/11	5	9.13	12	9.10	9.08	-7	8,678	-0.08%
2019/07/10	0	0.00	15.3	9.22	9.21	-15.3	8,825	-0.17%
2019/07/08	0	0.00	29	9.36	9.28	-29	9,176	-0.32%
2019/07/05	12	9.70	0	0.00	9.70	12	9,446	0.13%
2019/07/02	1	9.88	5	9.92	9.90	-4	10,284	-0.04%
2019/07/01	0	0.00	2	9.82	9.80	-2	10,322	-0.02%
2019/06/28	20	9.82	0	0.00	9.77	20	10,465	0.19%
2019/06/27	10	9.79	0.1	9.90	9.96	9.9	10,685	0.09%
2019/06/26	10	9.71	0	0.00	9.70	10	10,864	0.09%
2019/06/24	0	0.00	2	9.79	9.78	-2	11,105	-0.02%
2019/06/19	20	9.91	0	0.00	9.88	20	11,350	0.18%
2019/06/18	2	9.95	0	0.00	9.80	2	11,482	0.02%
2019/06/17	1	10.00	0	0.00	10.00	1	11,486	0.01%
2019/06/14	1	10.10	0	0.00	10.10	1	11,665	0.01%
2019/06/13	0	0.00	10	10.15	10.45	-10	11,886	-0.08%
2019/06/12	1	10.10	12	10.10	10.25	-11	12,243	-0.09%
2019/06/11	0	0.00	18	9.96	10.15	-18	12,382	-0.15%
2019/06/10	0	0.00	2	9.77	9.72	-2	12,456	-0.02%
2019/06/06	12	9.76	5	9.75	9.67	7	12,860	0.05%
2019/06/05	14	9.54	5	9.55	9.45	9	12,901	0.07%
2019/05/30	0	0.00	1	9.30	9.55	-1	13,473	-0.01%
2019/05/29	3	9.16	1	9.17	9.20	2	13,490	0.01%
2019/05/28	12	9.34	3	9.45	9.16	9	13,590	0.07%
2019/05/27	3	9.31	0	0.00	9.20	3	13,680	0.02%
2019/05/24	0	0.00	10	9.66	9.41	-10	13,745	-0.07%
2019/05/23	12	9.80	460	9.83	9.57	-448	13,712	-3.27%	大賣/鉅額交易
2019/05/22	0	0.00	207	10.16	10.10	-207	13,494	-1.53%	大賣/鉅額交易
2019/05/21	0	0.00	103	10.15	10.25	-103	13,544	-0.76%	大賣/鉅額交易
2019/05/20	0	0.00	288	10.21	10.15	-288	13,546	-2.13%	大賣/鉅額交易
2019/05/17	17	10.89	96.8	10.62	10.40	-79.8	13,430	-0.59%
2019/05/16	28	11.06	28	11.16	11.00	0	13,088	0.00%
2019/05/15	1,201	11.06	12	11.23	11.50	1,189	12,823	9.27%	大買/鉅額交易
2019/05/14	0	0.00	2	10.65	10.75	-2	12,407	-0.02%
2019/05/13	1	10.80	1	10.60	10.65	0	12,379	0.00%
2019/05/10	3	10.67	0	0.00	10.60	3	12,340	0.02%
2019/05/09	13	10.90	0	0.00	10.75	13	12,232	0.11%
2019/05/08	15	10.95	3	10.97	10.90	12	12,086	0.10%
2019/05/07	3	10.53	4	10.95	10.95	-1	11,952	-0.01%
2019/05/06	2.2	10.05	12	10.05	10.05	-9.8	11,708	-0.08%
2019/05/03	1	10.50	4	10.40	10.40	-3	11,589	-0.03%
2019/05/02	0	0.00	6.2	10.68	10.60	-6.2	11,544	-0.05%
2019/04/30	28	10.34	10	10.45	10.50	18	11,547	0.16%
2019/04/29	10	10.70	0	0.00	10.65	10	11,452	0.09%
2019/04/26	0	0.00	1	10.90	10.90	-1	11,404	-0.01%
2019/04/25	1	10.90	2	10.90	10.95	-1	11,527	-0.01%
2019/04/24	2	10.95	7	11.03	10.90	-5	11,821	-0.04%
2019/04/23	0	0.00	1.9	10.90	11.00	-1.9	11,786	-0.02%
2019/04/22	0	0.00	5	10.90	10.90	-5	11,859	-0.04%
2019/04/19	2	10.80	0	0.00	10.90	2	11,813	0.02%
2019/04/18	2	10.90	10	10.73	10.65	-8	11,714	-0.07%
2019/04/17	21	10.92	40	10.95	10.90	-19	11,528	-0.16%
2019/04/16	8	10.99	22	11.00	10.95	-14	11,434	-0.12%
2019/04/15	1	10.95	43	11.13	11.20	-42	11,228	-0.37%
2019/04/12	68	10.83	49.2	10.85	10.75	18.8	10,991	0.17%
2019/04/11	5	11.05	71	10.98	10.95	-66	10,838	-0.61%
2019/04/10	110	10.59	114.7	10.61	10.65	-4.7	10,462	-0.04%	大買/大賣/
2019/04/09	347	10.37	338	10.37	10.30	9	10,242	0.09%	大買/大賣/
2019/04/08	242	10.15	250.6	10.15	10.15	-8.6	10,017	-0.09%	大買/大賣/
2019/04/03	10	9.91	5	9.86	9.86	5	9,704	0.05%
2019/04/02	0	0.00	45	9.82	9.82	-45	9,654	-0.47%
2019/04/01	1	9.90	18	10.03	9.78	-17	9,512	-0.18%
2019/03/29	2	9.63	40.7	9.69	10.00	-38.7	9,258	-0.42%
2019/03/28	22	9.44	7	9.56	9.56	15	9,124	0.16%
2019/03/27	38	9.37	17	9.33	9.39	21	9,078	0.23%
2019/03/26	0	0.00	11	9.25	9.26	-11	8,975	-0.12%
2019/03/25	16	8.90	0	0.00	8.92	16	8,900	0.18%
2019/03/22	3	9.11	0	0.00	9.07	3	8,826	0.03%
2019/03/21	2	9.05	0	0.00	9.04	2	8,770	0.02%
2019/03/20	2	9.25	0	0.00	9.24	2	8,636	0.02%
2019/03/19	0	0.00	39	9.37	9.29	-39	8,566	-0.46%
2019/03/18	307	9.54	27	9.53	9.52	280	8,363	3.35%	大買/鉅額交易
2019/03/15	10	9.83	48	9.93	9.81	-38	8,083	-0.47%
2019/03/14	2	9.63	50	9.58	9.64	-48	7,652	-0.63%
2019/03/13	0	0.00	1	9.63	9.68	-1	7,487	-0.01%
2019/03/12	35	9.62	120.4	9.53	9.53	-85.4	7,287	-1.17%	大賣/
2019/03/11	2	9.16	0	0.00	9.18	2	6,932	0.03%
2019/03/07	47	9.01	6	9.24	9.00	41	6,811	0.60%
2019/03/06	18	9.03	15	9.17	8.94	3	6,729	0.04%
2019/03/05	0	0.00	1	8.92	8.92	-1	6,744	-0.01%
2019/03/04	0	0.00	5	8.80	8.76	-5	6,684	-0.07%
2019/02/27	41	8.79	2	8.75	8.75	39	6,813	0.57%
2019/02/26	0	0.00	16	8.72	8.70	-16	7,077	-0.23%
2019/02/25	0	0.00	2	8.53	8.48	-2	6,944	-0.03%
2019/02/22	0	0.00	5	8.40	8.23	-5	6,993	-0.07%
2019/02/20	30	8.40	46	8.40	8.33	-16	7,083	-0.23%
2019/02/19	43	8.27	22	8.28	8.27	21	7,309	0.29%
2019/02/15	7	8.06	70	8.11	8.04	-63	7,596	-0.83%
2019/02/14	50	8.09	2	8.18	8.23	48	7,616	0.63%
2019/02/13	2	7.99	0	0.00	7.99	2	7,528	0.03%
2019/01/29	0	0.00	5	8.22	8.24	-5	8,052	-0.06%
2019/01/23	0	0.00	5	8.34	8.33	-5	8,691	-0.06%
2019/01/21	2	8.46	5	8.45	8.40	-3	8,969	-0.03%
2019/01/18	2	8.60	0	0.00	8.57	2	9,118	0.02%
2019/01/17	23	8.71	26	8.82	8.62	-3	9,378	-0.03%
2019/01/16	24.1	8.48	5	8.82	8.82	19.1	9,302	0.20%
2019/01/15	0	0.00	10	8.22	8.22	-10	9,044	-0.11%
2019/01/14	0	0.00	2	8.15	8.30	-2	9,139	-0.02%
2019/01/11	10	8.11	10	8.05	8.05	0	9,109	0.00%
2019/01/04	2	7.70	0	0.00	7.81	2	9,446	0.02%
2018/12/27	10	7.61	0	0.00	7.71	10	9,960	0.10%
2018/12/25	34	7.32	50	7.34	7.25	-16	10,110	-0.16%
2018/12/22	3	7.53	3	7.58	7.55	0	10,663	0.00%
2018/12/21	20	7.35	7	7.46	7.66	13	10,775	0.12%
2018/12/20	4	7.25	2	7.30	7.28	2	10,779	0.02%
2018/12/19	5	7.72	0	0.00	7.72	5	10,765	0.05%
2018/12/18	10	7.80	0	0.00	7.78	10	10,884	0.09%
2018/12/17	1	8.21	0	0.00	8.10	1	10,954	0.01%
2018/12/13	0	0.00	0	8.50	8.58	0	11,947	0.00%
2018/12/12	0	0.00	1	8.45	8.48	-1	12,074	-0.01%
2018/12/11	248	8.40	248	8.40	8.34	0	12,124	0.00%	大買/大賣/
2018/12/10	252	8.33	250	8.33	8.33	2	12,199	0.02%	大買/大賣/
2018/12/07	250	8.47	252	8.47	8.47	-2	12,233	-0.02%	大買/大賣/
2018/12/06	102	8.34	7	8.59	8.23	95	12,262	0.77%	大買/
2018/12/05	2	8.67	21	8.70	8.65	-19	12,269	-0.15%
2018/12/04	0	0.00	6	8.96	8.88	-6	12,381	-0.05%
2018/12/03	33	8.84	0	0.00	8.82	33	12,485	0.26%
2018/11/30	35	8.81	3	8.76	8.79	32	12,504	0.26%
2018/11/29	5	8.82	0	0.00	8.79	5	12,528	0.04%
2018/11/28	13	8.68	50	8.61	8.91	-37	12,586	-0.29%
2018/11/27	23	8.59	1	8.70	8.65	22	12,825	0.17%
2018/11/26	45	8.47	0	0.00	8.56	45	13,225	0.34%
2018/11/23	80	8.61	242	8.63	8.66	-162	13,236	-1.22%	大賣/鉅額交易
2018/11/22	86	8.02	8	8.11	8.03	78	12,857	0.61%
2018/11/21	78	8.16	134	8.11	8.07	-56	12,797	-0.44%	大賣/
2018/11/20	30	7.72	0	0.00	7.75	30	12,594	0.24%
2018/11/19	0	0.00	29	7.71	7.72	-29	12,580	-0.23%
2018/11/16	120	7.40	2	7.64	7.42	118	12,602	0.94%	大買/鉅額交易
2018/11/15	5	7.98	0	0.00	7.87	5	12,376	0.04%
2018/11/14	10	8.04	10	8.18	8.05	0	12,509	0.00%
2018/11/13	0	0.00	5	7.70	7.90	-5	12,324	-0.04%
2018/11/12	5	7.97	0	0.00	7.89	5	12,282	0.04%
2018/11/09	61	7.95	10	8.02	7.86	51	12,280	0.42%
2018/11/08	35	8.10	7	8.20	8.02	28	12,268	0.23%
2018/11/07	10	8.02	10	8.01	8.04	0	12,213	0.00%
2018/11/06	46	7.96	31	8.16	7.82	15	12,136	0.12%
2018/11/05	10	7.52	50	7.79	7.88	-40	11,863	-0.34%
2018/11/02	96	7.41	87	7.40	7.30	9	11,631	0.08%
2018/11/01	27	7.08	16	7.14	7.07	11	11,396	0.10%
2018/10/31	15	6.89	6	6.94	6.87	9	11,320	0.08%
2018/10/30	100	6.74	0	0.00	6.72	100	11,268	0.89%
2018/10/29	0	0.00	10	6.58	6.73	-10	11,211	-0.09%
2018/10/25	67	7.15	2	7.22	6.93	65	10,861	0.60%
2018/10/24	73	7.70	0	0.00	7.67	73	10,748	0.68%
2018/10/23	102	7.91	10	7.81	7.80	92	10,742	0.86%	大買/
2018/10/22	10	7.93	0	0.00	7.93	10	10,760	0.09%
2018/10/19	625	7.92	0	0.00	7.88	625	10,949	5.71%	大買/鉅額交易
2018/10/18	0	0.00	1	8.18	8.02	-1	10,884	-0.01%
2018/10/17	21.3	8.24	20	8.40	8.10	1.3	10,949	0.01%
2018/10/16	37	8.23	2	8.24	8.12	35	10,923	0.32%
2018/10/12	5.6	8.04	0	0.00	8.09	5.6	10,873	0.05%
2018/10/11	140	8.10	17	8.11	8.07	123	10,834	1.14%	大買/鉅額交易
2018/10/09	27	8.96	17	8.96	8.96	10	10,534	0.09%
2018/10/08	173	9.22	6	9.17	9.17	167	10,615	1.57%	大買/鉅額交易
2018/10/05	239	9.23	0	0.00	9.20	239	10,621	2.25%	大買/鉅額交易
2018/10/04	11	9.66	10	9.55	9.55	1	10,495	0.01%
2018/10/03	11	9.63	10	9.47	9.47	1	10,606	0.01%
2018/10/02	10	9.73	40	9.71	9.72	-30	10,614	-0.28%
2018/10/01	13	10.10	157.6	10.16	10.10	-144.6	10,406	-1.39%	大賣/鉅額交易
2018/09/26	26	10.65	15	10.46	10.45	11	10,793	0.10%
2018/09/25	5	10.55	10	10.63	10.50	-5	10,799	-0.05%
2018/09/21	5	10.65	10	10.55	10.50	-5	10,771	-0.05%
2018/09/20	123	10.67	91	10.61	10.35	32	10,955	0.29%	大買/
2018/09/19	10	10.55	159	10.25	10.55	-149	10,733	-1.39%	大賣/鉅額交易
2018/09/18	6	9.63	20	9.59	9.62	-14	10,399	-0.13%
2018/09/17	25	9.45	0	0.00	9.27	25	10,451	0.24%
2018/09/14	140	9.45	70	9.42	9.41	70	10,416	0.67%	大買/
2018/09/13	150	9.39	0	0.00	9.38	150	10,385	1.44%	大買/鉅額交易
2018/09/12	304	9.18	0	0.00	9.15	304	10,454	2.91%	大買/鉅額交易
2018/09/11	0	0.00	18	9.14	9.36	-18	10,494	-0.17%
2018/09/10	147	9.17	70	9.16	9.15	77	10,543	0.73%	大買/
2018/09/07	40	9.83	5	9.86	9.80	35	10,498	0.33%
2018/09/06	121	9.89	15	9.87	9.86	106	10,348	1.02%	大買/鉅額交易
2018/09/05	20	9.93	0	0.00	9.85	20	10,381	0.19%
2018/09/04	160	10.01	179	9.99	9.91	-19	10,439	-0.18%	大買/大賣/
2018/09/03	100	10.01	72	9.96	9.88	28	10,304	0.27%
2018/08/31	206	9.87	10	9.56	9.85	196	9,893	1.98%	大買/鉅額交易
2018/08/30	21	9.18	3	9.34	9.30	18	9,459	0.19%
2018/08/28	0	0.00	11	8.99	8.91	-11	9,410	-0.12%
2018/08/27	0	0.00	9.5	9.00	8.95	-9.5	9,500	-0.10%
2018/08/23	11	8.83	5	9.08	9.03	6	9,472	0.06%
2018/08/21	5	8.41	0	0.00	8.59	5	9,237	0.05%
2018/08/16	2	9.29	3	9.30	9.25	-1	8,971	-0.01%
2018/08/15	5	9.36	0	0.00	9.47	5	8,892	0.06%
2018/08/13	2	9.65	10	9.55	9.41	-8	8,740	-0.09%
2018/08/10	0	0.00	39	9.94	9.90	-39	8,652	-0.45%
2018/08/09	0	0.00	10	9.95	9.90	-10	8,576	-0.12%
2018/08/07	0	0.00	11	10.00	9.99	-11	8,627	-0.13%
2018/08/02	8	9.89	0	0.00	9.89	8	8,561	0.09%
2018/08/01	0	0.00	2	10.05	10.15	-2	8,514	-0.02%
2018/07/31	59	10.18	10	10.34	10.05	49	8,460	0.58%
2018/07/30	11	9.90	0	0.00	9.84	11	8,265	0.13%
2018/07/27	55	9.91	35	9.95	9.94	20	8,189	0.24%
2018/07/26	0	0.00	3	10.10	9.93	-3	8,188	-0.04%
2018/07/25	0	0.00	0.1	9.43	9.43	-0.1	7,901	0.00%
2018/07/24	57	9.42	57	9.57	9.60	0	7,854	0.00%
2018/07/17	5	9.90	14	9.81	9.75	-9	7,524	-0.12%
2018/07/12	3	9.87	1	9.83	9.83	2	7,462	0.03%
2018/07/11	50	9.95	0	0.00	9.77	50	7,377	0.68%
2018/07/09	15	9.78	4	9.86	9.73	11	7,024	0.16%
2018/07/06	38	9.83	25	9.93	10.05	13	6,953	0.19%
2018/07/05	9	10.10	22	10.10	10.10	-13	6,635	-0.20%
2018/07/03	20	9.52	0	0.00	9.25	20	6,154	0.32%
2018/07/02	3	9.56	1	9.55	9.51	2	6,049	0.03%
2018/06/29	2	10.30	8	10.18	10.10	-6	5,919	-0.10%
2018/06/28	3	9.51	0	0.00	10.05	3	5,578	0.05%
2018/06/26	22	9.95	0	0.00	9.63	22	5,075	0.43%
2018/06/25	2	10.20	0	0.00	10.20	2	4,872	0.04%
2018/06/22	3	10.27	0	0.00	10.30	3	4,825	0.06%
2018/06/21	25	10.48	0	0.00	10.30	25	4,773	0.52%
2018/06/20	13	10.41	0	0.00	10.35	13	4,649	0.28%
2018/06/19	13	10.51	0	0.00	10.45	13	4,689	0.28%
2018/06/14	358	11.13	1	11.10	11.05	357	4,454	8.01%	大買/鉅額交易
2018/06/13	2	11.25	0	0.00	11.20	2	4,423	0.05%
2018/06/12	23	11.20	10	11.10	11.05	13	4,287	0.30%
2018/06/11	4	11.05	0	0.00	11.00	4	4,138	0.10%
2018/06/08	13	11.17	3	11.20	11.10	10	4,107	0.24%
2018/06/07	10	11.20	0	0.00	11.25	10	4,124	0.24%
2018/06/06	12	11.32	0	0.00	11.35	12	4,059	0.30%
2018/06/05	0	0.00	6	11.20	11.15	-6	3,980	-0.15%
2018/06/04	0	0.00	365	11.65	11.60	-365	3,868	-9.43%	大賣/鉅額交易
2018/06/01	0	0.00	1	11.60	11.75	-1	3,752	-0.03%
2018/05/18	20	11.50	0	0.00	11.55	20	3,762	0.53%
2018/05/17	2	11.60	0	0.00	11.60	2	3,786	0.05%
2018/05/16	0	0.00	30	11.99	11.60	-30	3,781	-0.79%
2018/05/14	10	12.20	0	0.00	12.15	10	3,778	0.26%
2018/05/04	6	12.48	0	0.00	12.35	6	3,612	0.17%
2018/05/03	0	0.00	1	12.75	12.50	-1	3,592	-0.03%
2018/04/23	11	12.74	0	0.00	12.65	11	3,503	0.31%
2018/04/19	2	13.43	8	13.43	13.10	-6	3,508	-0.17%
2018/04/12	18	13.15	31	13.18	13.15	-13	3,364	-0.39%
2018/03/31	0	0.00	11	12.80	12.75	-11	3,322	-0.33%
2018/03/30	20	13.04	23	12.99	12.80	-3	3,328	-0.09%
2018/03/27	20	12.90	0	0.00	12.90	20	3,390	0.59%
2018/03/26	0	0.00	1	13.05	12.90	-1	3,761	-0.03%
2018/03/23	3	13.20	0	0.00	13.00	3	3,758	0.08%
2018/03/22	2	13.70	1	14.00	13.50	1	3,721	0.03%
2018/03/13	0	0.00	6	13.60	13.55	-6	3,619	-0.17%
2018/03/12	0	0.00	2	13.40	13.40	-2	3,588	-0.06%
2018/03/08	2	13.25	7	13.32	13.30	-5	3,697	-0.14%
2018/03/07	2	13.20	0	0.00	13.15	2	3,707	0.05%
2018/03/05	2	13.40	0	0.00	13.30	2	3,853	0.05%
2018/02/26	3	13.82	0	0.00	13.50	3	3,906	0.08%
2018/02/23	0	0.00	2	13.85	13.80	-2	3,895	-0.05%
2018/02/22	13	14.06	0	0.00	13.65	13	3,895	0.33%
2018/02/21	0	0.00	7	13.12	13.60	-7	3,765	-0.19%
2018/02/09	5	12.35	0	0.00	12.35	5	3,686	0.14%
2018/02/07	1	12.70	0	0.00	12.70	1	3,774	0.03%
2018/02/06	12	12.88	0	0.00	12.55	12	3,803	0.32%
2018/02/05	2	13.55	0	0.00	13.60	2	3,742	0.05%
2018/01/25	3	14.17	0	0.00	14.10	3	4,111	0.07%
2018/01/23	300	14.70	303	14.44	14.20	-3	4,245	-0.07%	大買/大賣/
2018/01/22	1	14.15	0	0.00	14.20	1	4,255	0.02%
2018/01/19	0	0.00	20	14.15	14.20	-20	4,428	-0.45%
2018/01/18	10	14.45	35	14.24	14.15	-25	4,562	-0.55%
2018/01/17	55	14.20	55	14.30	14.30	0	4,787	0.00%
2018/01/16	2	14.20	3	14.15	14.20	-1	4,843	-0.02%
2018/01/15	12	14.43	4	14.55	14.25	8	4,994	0.16%
2018/01/12	16	14.10	1	14.15	14.15	15	5,133	0.29%
2018/01/08	0.5	14.10	0	0.00	14.15	0.5	7,437	0.01%
2018/01/05	0	0.00	52	14.10	14.10	-52	7,551	-0.69%
2018/01/04	0.5	13.95	150	14.01	14.05	-149.5	7,690	-1.94%	大賣/鉅額交易
2018/01/03	2	14.00	1	14.00	13.95	1	7,809	0.01%
2018/01/02	0	0.00	2	14.10	13.95	-2	7,960	-0.03%