聯合再生 (3576)-元大-嘉義券商分點個股進出

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
11.50
漲跌
▼0.25
漲幅
-2.13%
成交量
5,459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－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	5.1	11.52	3	11.48	11.50	2.1	7,593	0.03%
2024/05/06	9	11.72	2	11.68	11.75	7	7,544	0.09%
2024/05/03	10.2	11.90	2	11.75	11.75	8.2	7,511	0.11%
2024/05/02	5.1	11.99	37	11.95	11.95	-31.9	7,452	-0.43%
2024/04/30	3.1	12.13	36	12.20	12.10	-32.9	7,437	-0.44%
2024/04/29	5	12.20	0	0.00	12.25	5	7,445	0.07%
2024/04/26	1.1	12.00	1	12.05	12.00	0.1	7,426	0.00%
2024/04/25	0	12.10	1	12.20	12.05	-1	7,662	-0.01%
2024/04/24	27.1	12.25	7	12.25	12.05	20.1	7,698	0.26%
2024/04/23	14.1	12.09	11	12.00	12.15	3.1	7,667	0.04%
2024/04/22	22	12.55	6	12.32	12.20	16	7,631	0.21%
2024/04/19	30.2	12.18	5	12.36	12.00	25.2	7,542	0.33%
2024/04/18	1	12.45	6.1	12.21	12.25	-5.1	6,833	-0.07%
2024/04/17	3	12.00	1	11.90	11.95	2	6,668	0.03%
2024/04/16	5.1	11.70	3	11.65	11.80	2.1	6,582	0.03%
2024/04/15	4.1	11.88	2	12.00	11.90	2.1	6,527	0.03%
2024/04/12	53	11.93	10	12.00	11.85	43	6,419	0.67%
2024/04/11	47	12.60	7.4	12.37	12.15	39.6	6,314	0.63%
2024/04/10	12	11.97	190	12.03	12.50	-178	5,971	-2.98%	大賣/鉅額交易
2024/04/09	11	11.40	3	11.40	11.40	8	5,575	0.14%
2024/04/08	10.1	11.08	13	11.17	11.40	-3	5,524	-0.05%
2024/04/03	159	11.25	4	11.28	11.25	155	5,460	2.84%	大買/鉅額交易
2024/04/02	0	11.45	0	0.00	11.40	0	5,472	0.00%
2024/04/01	1	11.50	9	11.54	11.55	-8	5,505	-0.15%
2024/03/29	6.1	11.67	10	11.60	11.55	-3.9	5,513	-0.07%
2024/03/28	22	11.50	50	11.48	11.40	-28	5,385	-0.52%
2024/03/27	2	11.20	2	11.25	11.25	0	5,309	0.00%
2024/03/26	16	11.38	110	11.58	11.30	-94	5,274	-1.78%	大賣/
2024/03/25	10.3	11.60	0	0.00	11.55	10.3	5,276	0.20%
2024/03/22	2.1	11.50	1	11.65	11.50	1.1	5,269	0.02%
2024/03/21	10	11.35	11	11.43	11.45	-1	5,203	-0.02%
2024/03/20	125.5	10.97	7	10.99	10.95	118.5	5,035	2.35%	大買/鉅額交易
2024/03/19	3	11.28	27	11.40	11.25	-24	4,959	-0.48%
2024/03/18	5	11.40	91	11.49	11.50	-86	4,899	-1.76%
2024/03/15	15.5	11.54	9.5	11.39	11.65	6	4,880	0.12%
2024/03/14	92	11.80	0	0.00	11.80	92	4,672	1.97%
2024/03/13	7.1	11.96	89	11.90	11.80	-81.9	4,622	-1.77%
2024/03/12	5.2	12.10	1	12.05	12.10	4.2	4,585	0.09%
2024/03/11	2	12.38	18	12.33	12.30	-16	4,592	-0.35%
2024/03/08	6	11.78	3.5	11.79	11.90	2.5	4,587	0.05%
2024/03/07	20.1	11.91	0	0.00	11.80	20.1	4,495	0.45%
2024/03/06	2.1	12.10	0.6	12.15	12.10	1.5	4,423	0.03%
2024/03/05	3.3	12.09	10	12.10	12.05	-6.7	4,373	-0.15%
2024/03/04	1.2	12.21	0	0.00	12.15	1.2	4,335	0.03%
2024/03/01	0	0.00	2	12.50	12.35	-2	4,316	-0.05%
2024/02/29	5.1	12.44	28	12.34	12.40	-22.9	4,294	-0.53%
2024/02/27	13.7	12.12	20	12.10	12.05	-6.3	4,267	-0.15%
2024/02/26	5	12.35	25	12.64	12.35	-20	4,208	-0.48%
2024/02/23	29.6	12.34	12	12.45	12.25	17.6	4,164	0.42%
2024/02/22	7.2	12.64	0	0.00	12.50	7.2	4,123	0.17%
2024/02/21	0.5	12.87	0.1	12.85	12.80	0.4	4,167	0.01%
2024/02/20	0.8	12.84	10	13.00	12.75	-9.2	4,135	-0.22%
2024/02/19	0.5	13.03	6	13.07	12.95	-5.5	4,117	-0.13%
2024/02/16	2.2	12.99	0	0.00	13.05	2.2	4,153	0.05%
2024/02/15	7.2	12.50	8	12.40	12.60	-0.8	4,117	-0.02%
2024/02/05	90	13.00	0	0.00	12.85	90	4,082	2.20%
2024/02/02	7.1	12.97	0	0.00	12.85	7.1	4,070	0.17%
2024/02/01	10	13.05	0.1	13.05	13.10	9.9	4,055	0.24%
2024/01/31	3	12.95	1	12.95	12.95	2	4,117	0.05%
2024/01/30	2.1	12.96	0	0.00	12.95	2.1	4,121	0.05%
2024/01/29	32	13.12	20	13.15	13.10	12	4,164	0.29%
2024/01/26	1	13.20	20	13.25	13.15	-19	4,201	-0.45%
2024/01/25	1	13.25	40	13.30	13.20	-39	4,229	-0.92%
2024/01/24	0.2	13.52	2	13.45	13.40	-1.9	4,297	-0.04%
2024/01/23	0	0.00	0.1	13.25	13.25	-0.1	4,765	0.00%
2024/01/22	1	13.10	0	0.00	13.20	1	5,090	0.02%
2024/01/19	8	13.18	0	0.00	13.00	8	5,035	0.16%
2024/01/18	6.4	13.37	0	0.00	13.25	6.4	4,714	0.14%
2024/01/17	4.1	13.56	0	0.00	13.45	4.1	4,660	0.09%
2024/01/16	148	14.10	0	0.00	13.85	148	4,581	3.23%	大買/鉅額交易
2024/01/15	5	14.37	2.1	14.35	14.40	2.9	4,520	0.06%
2024/01/12	8	13.72	0	0.00	13.60	8	4,397	0.18%
2024/01/11	1	13.75	0	0.00	13.75	1	4,373	0.02%
2024/01/10	1	13.70	0	0.00	13.75	1	4,422	0.02%
2024/01/09	5	13.86	0	0.00	13.85	5	4,479	0.11%
2024/01/05	8	14.16	0	0.00	14.20	8	4,543	0.18%
2024/01/04	0	14.35	2	14.30	14.25	-2	4,527	-0.04%
2024/01/02	0	14.60	0	0.00	14.65	0	4,540	0.00%
2023/12/29	1	14.70	37	14.75	14.70	-36	4,607	-0.78%
2023/12/28	0	0.00	122.7	14.65	14.75	-122.7	4,615	-2.66%	大賣/鉅額交易
2023/12/27	4	14.65	1.1	14.50	14.65	2.9	4,592	0.06%
2023/12/26	0	0.00	1	14.25	14.25	-1	4,562	-0.02%
2023/12/25	0	14.15	0.4	14.15	14.15	-0.3	4,559	-0.01%
2023/12/22	3	14.33	0	0.00	14.30	3	4,545	0.07%
2023/12/20	3	14.40	2	14.73	14.60	1	4,546	0.02%
2023/12/19	12.1	14.37	0	0.00	14.30	12.1	4,499	0.27%
2023/12/15	0	0.00	1	14.85	14.70	-1	4,513	-0.02%
2023/12/14	4.5	15.09	4	14.80	14.65	0.5	4,431	0.01%
2023/12/13	60	14.40	10	14.40	14.40	50	4,317	1.16%
2023/12/12	3	14.50	0.6	14.40	14.45	2.4	4,348	0.05%
2023/12/11	1	14.55	0	0.00	14.55	1	4,335	0.02%
2023/12/08	3	14.80	0	0.00	14.80	3	4,334	0.07%
2023/12/07	8	14.96	72	14.86	14.85	-64	4,352	-1.47%
2023/12/06	1.1	15.15	0.1	15.30	15.20	1	4,387	0.02%
2023/12/05	1	14.90	2.6	15.12	15.20	-1.6	4,337	-0.04%
2023/12/04	2.1	14.70	20	14.74	14.75	-18	4,242	-0.42%
2023/12/01	0	0.00	1	14.90	14.85	-1	4,213	-0.02%
2023/11/30	0	14.75	0	0.00	14.80	0	4,209	0.00%
2023/11/28	12	14.73	0	0.00	14.60	12	4,219	0.28%
2023/11/24	0	0.00	0.9	15.00	15.05	-0.9	4,219	-0.02%
2023/11/21	2	14.65	54	14.84	14.80	-52	4,215	-1.23%
2023/11/20	14	14.71	10	14.77	14.70	4	4,182	0.10%
2023/11/17	1	14.20	0	0.00	14.30	1	4,071	0.02%
2023/11/16	0.2	14.25	0	0.00	14.30	0.2	4,116	0.00%
2023/11/15	7	13.94	0	0.00	14.30	7	4,113	0.17%
2023/11/14	6	13.76	2	13.75	13.80	4	4,048	0.10%
2023/11/13	9	13.81	0	0.00	13.80	9	4,063	0.22%
2023/11/10	74	14.12	6.6	14.20	14.10	67.4	4,086	1.65%
2023/11/09	2.2	14.61	0	0.00	14.55	2.2	4,069	0.05%
2023/11/07	1	14.70	0	0.00	14.65	1	4,120	0.02%
2023/11/06	1	14.90	0.5	15.00	14.90	0.5	4,187	0.01%
2023/11/03	1	14.75	0	0.00	14.60	1	4,170	0.02%
2023/11/01	2	14.75	0	0.00	14.70	2	4,296	0.05%
2023/10/31	92.5	15.62	49.5	15.36	14.90	43	4,304	1.00%
2023/10/30	3	15.32	16.2	15.35	15.40	-13.2	3,904	-0.34%
2023/10/27	3	13.95	0.3	14.00	14.00	2.7	3,577	0.08%
2023/10/26	6	13.98	0	0.00	13.95	6	3,627	0.17%
2023/10/25	0	0.00	1	14.20	14.15	-1	3,651	-0.03%
2023/10/24	1	13.80	1	13.95	13.95	0	3,686	0.00%
2023/10/23	0	0.00	2.7	13.93	13.85	-2.7	3,726	-0.07%
2023/10/20	2.1	13.85	0	0.00	13.80	2.1	3,726	0.06%
2023/10/19	0	0.00	0.9	14.05	14.10	-0.9	3,736	-0.02%
2023/10/17	9.3	13.75	0	0.00	13.75	9.3	3,902	0.24%
2023/10/16	17	14.12	2	14.23	14.00	15	3,925	0.38%
2023/10/13	4.2	14.27	0	0.00	14.10	4.2	3,909	0.11%
2023/10/12	2.2	14.35	0	0.00	14.35	2.2	3,974	0.05%
2023/10/11	3.2	14.31	0	0.00	14.40	3.2	4,101	0.08%
2023/10/06	4	14.55	0	0.00	14.55	4	4,147	0.10%
2023/10/05	0.5	14.55	0	0.00	14.65	0.5	4,189	0.01%
2023/10/04	2.8	14.36	0	0.00	14.25	2.8	4,177	0.07%
2023/10/03	3.2	14.66	0	0.00	14.60	3.2	4,336	0.07%
2023/10/02	1	14.85	0	0.00	14.85	1	4,401	0.02%
2023/09/28	9	14.70	0	0.00	14.75	9	4,446	0.20%
2023/09/27	2.2	14.50	2	14.60	14.60	0.2	4,512	0.00%
2023/09/26	1	14.65	0	0.00	14.60	1	4,555	0.02%
2023/09/25	1	14.85	0.6	14.90	14.85	0.4	4,579	0.01%
2023/09/22	1	14.60	0	0.00	14.65	1	4,646	0.02%
2023/09/21	3	14.62	3	14.75	14.60	0	4,658	0.00%
2023/09/20	2.2	14.93	5.8	14.91	14.80	-3.6	4,742	-0.08%
2023/09/19	0.2	15.25	0	0.00	15.10	0.2	4,755	0.00%
2023/09/18	0	15.30	20	15.35	15.30	-20	4,790	-0.42%
2023/09/15	10.2	15.45	0	0.00	15.30	10.2	4,822	0.21%
2023/09/14	1	15.30	1	15.35	15.35	0	4,946	0.00%
2023/09/13	0	0.00	3	15.20	15.25	-3	5,030	-0.06%
2023/09/12	1	15.20	15	15.20	15.20	-14	5,225	-0.27%
2023/09/11	1.3	15.36	2	15.30	15.30	-0.7	5,420	-0.01%
2023/09/08	1.2	15.71	0	0.00	15.70	1.2	5,451	0.02%
2023/09/07	0	15.90	0	0.00	15.85	0	5,672	0.00%
2023/09/06	0	16.10	2	16.10	15.95	-2	5,977	-0.03%
2023/09/04	2	16.05	0	0.00	16.15	2	6,062	0.03%
2023/09/01	2	16.23	1	16.40	16.20	1	6,088	0.02%
2023/08/31	1	16.35	1	16.30	16.45	0	6,112	0.00%
2023/08/30	0	0.00	2.1	16.23	16.25	-2.1	6,144	-0.03%
2023/08/29	1	15.95	2	15.95	16.05	-1	6,195	-0.02%
2023/08/28	6	15.72	0	15.75	15.75	6	6,180	0.10%
2023/08/24	0.1	15.96	2.4	15.96	15.80	-2.4	6,275	-0.04%
2023/08/23	0	0.00	20	15.95	15.85	-20	6,355	-0.31%
2023/08/22	11.1	15.93	0	0.00	15.90	11.1	6,395	0.17%
2023/08/18	0	16.20	5	16.25	16.20	-5	6,415	-0.08%
2023/08/17	0	16.20	0	0.00	16.20	0	6,474	0.00%
2023/08/16	3.1	15.89	0	0.00	16.10	3.1	6,485	0.05%
2023/08/15	2	16.23	0	0.00	16.30	2	6,500	0.03%
2023/08/14	3.1	16.06	0	0.00	16.10	3.1	6,590	0.05%
2023/08/11	1	16.60	0	0.00	16.60	1	6,549	0.02%
2023/08/10	12.3	16.64	0	0.00	16.55	12.3	6,538	0.19%
2023/08/08	3	17.32	1.1	17.39	17.00	1.9	6,657	0.03%
2023/08/07	3.3	16.91	0	0.00	17.20	3.3	6,687	0.05%
2023/08/04	5.5	17.47	1	17.40	17.30	4.5	6,604	0.07%
2023/08/02	6	17.60	51	17.60	17.60	-45	6,725	-0.67%
2023/08/01	0.2	17.80	0	0.00	17.75	0.2	6,678	0.00%
2023/07/31	0.3	17.80	0	0.00	17.80	0.3	6,789	0.00%
2023/07/28	8.4	18.01	0	0.00	17.90	8.4	6,790	0.12%
2023/07/27	2	18.00	0	0.00	18.00	2	6,788	0.03%
2023/07/26	4.3	17.94	0	0.00	17.95	4.3	6,820	0.06%
2023/07/25	0.3	18.13	10	18.05	18.05	-9.7	6,812	-0.14%
2023/07/24	0.1	18.18	0	0.00	18.10	0.1	6,828	0.00%
2023/07/21	1	18.15	3	18.05	18.60	-2	6,811	-0.03%
2023/07/20	0	0.00	2	18.20	18.15	-2	6,725	-0.03%
2023/07/19	3.4	18.08	3	18.35	18.05	0.4	6,766	0.01%
2023/07/18	0	0.00	1	18.65	18.55	-1	7,129	-0.01%
2023/07/17	4	18.21	0	0.00	18.55	4	7,515	0.05%
2023/07/14	11	17.98	7	18.00	17.95	4	8,323	0.05%
2023/07/13	2	18.15	0	0.00	18.00	2	8,462	0.02%
2023/07/12	0	18.30	0	0.00	18.25	0	8,462	0.00%
2023/07/11	4	18.30	1	18.45	18.25	3	8,552	0.04%
2023/07/10	7.2	18.32	2	18.33	18.25	5.2	9,092	0.06%
2023/07/07	1.2	18.92	1	18.90	18.90	0.2	9,047	0.00%
2023/07/06	0	0.00	0.1	19.15	19.00	-0.1	9,020	0.00%
2023/07/05	1.2	19.15	1.8	19.27	19.15	-0.6	8,991	-0.01%
2023/07/04	2.4	19.30	0	0.00	19.25	2.4	8,977	0.03%
2023/07/03	1	19.50	0	0.00	19.45	1	8,963	0.01%
2023/06/30	3	19.57	3.3	19.58	19.60	-0.3	8,956	0.00%
2023/06/29	2	19.30	0	0.00	19.30	2	8,985	0.02%
2023/06/28	12.2	19.48	6	19.35	19.25	6.2	8,986	0.07%
2023/06/27	8	19.36	2.3	19.33	19.30	5.7	8,911	0.06%
2023/06/26	2	19.18	6.6	19.21	19.20	-4.6	9,037	-0.05%
2023/06/21	0	0.00	5.5	19.36	19.40	-5.5	9,039	-0.06%
2023/06/20	4	19.39	3.5	19.40	19.30	0.5	9,105	0.01%
2023/06/19	1	19.15	10	19.20	19.15	-9	9,048	-0.10%
2023/06/16	1	19.15	17.7	19.14	19.55	-16.7	9,125	-0.18%
2023/06/15	10.1	18.83	0	0.00	18.80	10.1	9,265	0.11%
2023/06/14	8	19.11	1.8	19.20	19.05	6.2	9,371	0.07%
2023/06/13	10	19.09	4.1	18.99	19.10	5.9	9,407	0.06%
2023/06/12	21.2	19.42	1	19.40	19.40	20.2	9,322	0.22%
2023/06/09	1.2	20.16	0	0.00	20.25	1.2	9,136	0.01%
2023/06/08	1.2	20.25	0	0.00	20.15	1.2	9,162	0.01%
2023/06/07	0	0.00	7	20.25	20.25	-7	9,243	-0.08%
2023/06/06	4	20.22	0.4	20.15	20.20	3.6	9,301	0.04%
2023/06/05	0.8	20.25	28.2	20.20	20.20	-27.4	9,322	-0.29%
2023/06/02	6	20.10	0.2	20.10	20.10	5.8	9,353	0.06%
2023/06/01	2	20.05	0	0.00	20.05	2	9,371	0.02%
2023/05/31	0	0.00	1.3	20.19	20.15	-1.3	9,366	-0.01%
2023/05/30	1.2	20.20	1	20.10	20.05	0.2	9,329	0.00%
2023/05/29	3.5	20.20	1	20.30	20.30	2.5	9,288	0.03%
2023/05/26	12	20.05	3	20.05	20.00	9	9,235	0.10%
2023/05/25	0.3	20.15	0	0.00	20.10	0.3	9,229	0.00%
2023/05/24	3	20.35	5	20.40	20.40	-2	9,229	-0.02%
2023/05/23	0	0.00	4	20.30	20.30	-4	9,225	-0.04%
2023/05/22	21.2	20.00	0	0.00	20.00	21.2	9,203	0.23%
2023/05/19	9.1	20.05	9	20.06	20.00	0.1	9,195	0.00%
2023/05/18	15	20.06	7.6	20.06	20.05	7.4	9,159	0.08%
2023/05/17	0	20.30	16	20.34	20.30	-16	9,077	-0.18%
2023/05/16	6.2	20.26	0	0.00	20.30	6.2	9,031	0.07%
2023/05/15	11	20.21	5	20.21	20.20	6	9,009	0.07%
2023/05/12	21	19.94	0	0.00	20.00	21	8,930	0.24%
2023/05/11	2	20.08	6	20.20	20.15	-4	8,805	-0.05%
2023/05/10	15	20.31	0	0.00	20.35	15	8,752	0.17%
2023/05/09	8.1	20.44	17	20.32	20.35	-8.9	8,722	-0.10%
2023/05/08	5	20.67	3	20.62	20.60	2	8,575	0.02%
2023/05/05	9	21.03	11	20.96	20.75	-2	8,627	-0.02%
2023/05/04	14	20.85	5	20.85	21.05	9	8,565	0.11%
2023/05/02	1	21.05	2	20.93	20.90	-1	8,716	-0.01%
2023/04/28	17	20.74	0	0.00	20.75	17	8,716	0.20%
2023/04/27	2	20.60	0	0.00	20.50	2	8,757	0.02%
2023/04/26	1	20.70	0	0.00	20.70	1	8,742	0.01%
2023/04/25	3	20.67	33.2	20.56	20.55	-30.2	8,729	-0.35%
2023/04/24	8	20.96	2	20.85	20.85	6	8,652	0.07%
2023/04/21	12	21.07	8	20.98	20.90	4	8,590	0.05%
2023/04/20	15.1	21.80	20	21.97	21.45	-4.9	8,196	-0.06%
2023/04/19	66	22.27	35.2	22.50	22.35	30.8	7,784	0.40%
2023/04/18	2	21.50	13	21.49	21.35	-11	6,902	-0.16%
2023/04/17	3.5	21.16	3	21.25	21.15	0.5	6,677	0.01%
2023/04/14	5.4	21.32	0	0.00	21.25	5.4	6,681	0.08%
2023/04/13	24	21.65	23	21.61	21.55	1	6,602	0.02%
2023/04/12	13	21.18	6	21.13	21.15	7	6,043	0.12%
2023/04/11	2	20.93	2	20.90	20.85	0	6,028	0.00%
2023/04/10	2	20.98	2	21.05	20.90	0	6,042	0.00%
2023/04/07	4	21.06	1	21.10	21.05	3	6,071	0.05%
2023/04/06	1	20.90	0	0.00	20.95	1	6,067	0.02%
2023/03/31	3	21.00	0	0.00	20.95	3	6,075	0.05%
2023/03/30	0	0.00	2.1	21.09	21.05	-2.1	6,096	-0.03%
2023/03/29	2.4	20.86	7	20.85	20.85	-4.6	6,035	-0.08%
2023/03/28	4	20.97	3	20.92	20.90	1	6,130	0.02%
2023/03/27	21	21.32	20.2	21.25	21.10	0.8	6,130	0.01%
2023/03/24	6	20.90	4	20.91	20.90	2	6,188	0.03%
2023/03/23	6	20.99	1	21.15	20.90	5	6,171	0.08%
2023/03/22	11.2	21.16	16	21.11	21.05	-4.8	6,162	-0.08%
2023/03/21	8	21.36	4	21.28	21.25	4	6,225	0.06%
2023/03/20	24	21.49	3.1	21.64	21.35	20.9	6,484	0.32%
2023/03/17	2	20.85	0.9	20.94	21.10	1.1	7,125	0.01%
2023/03/16	1	20.25	1	20.70	20.35	0	6,928	0.00%
2023/03/15	3	20.92	0	0.00	20.80	3	6,889	0.04%
2023/03/14	5	20.80	8.1	20.73	20.60	-3.1	6,847	-0.05%
2023/03/10	3.1	20.58	3	20.62	20.40	0.1	6,876	0.00%
2023/03/09	3.1	20.88	0.2	21.00	20.80	2.9	6,817	0.04%
2023/03/08	0	0.00	1	21.20	21.20	-1	6,806	-0.01%
2023/03/07	1	21.10	11.1	21.20	21.10	-10.1	6,792	-0.15%
2023/03/06	1	20.90	1	20.95	21.05	0	6,765	0.00%
2023/03/03	3	20.75	2	20.85	20.70	1	6,739	0.01%
2023/03/02	1	20.70	0	0.00	20.80	1	6,747	0.01%
2023/03/01	0.7	20.60	0	0.00	20.60	0.7	6,762	0.01%
2023/02/24	1	20.75	0	0.00	20.75	1	6,775	0.01%
2023/02/23	1	20.85	8	20.95	20.85	-7	6,752	-0.10%
2023/02/22	1	20.90	0	0.00	20.95	1	6,783	0.01%
2023/02/20	5	21.00	10	21.08	21.10	-5	6,929	-0.07%
2023/02/17	1	21.02	2	21.13	21.00	-1	7,000	-0.01%
2023/02/16	2	21.00	5	21.05	20.95	-3	7,008	-0.04%
2023/02/15	8	21.04	6	20.92	20.80	2	7,056	0.03%
2023/02/14	0.1	20.90	2	20.95	20.85	-2	7,045	-0.03%
2023/02/13	1	20.75	0	0.00	20.90	1	7,067	0.01%
2023/02/10	4.1	20.93	1	20.95	20.70	3.1	7,088	0.04%
2023/02/09	1	20.85	0	0.00	20.85	1	7,086	0.01%
2023/02/08	0.1	20.95	0	0.00	20.85	0.1	7,167	0.00%
2023/02/07	5.3	21.00	0	0.00	21.00	5.3	7,134	0.07%
2023/02/06	0.1	21.25	6	21.20	21.10	-5.9	7,125	-0.08%
2023/02/03	2.2	21.29	1	21.35	21.30	1.2	7,094	0.02%
2023/02/01	5.4	21.34	0	0.00	21.05	5.4	6,969	0.08%
2023/01/31	1	21.05	0	0.00	21.10	1	6,889	0.01%
2023/01/30	0.3	20.78	3	20.80	20.80	-2.8	6,790	-0.04%
2023/01/17	0	0.00	5	20.65	20.65	-5	6,786	-0.07%
2023/01/16	10	20.25	1	20.25	20.25	9	6,882	0.13%
2023/01/13	2.1	20.30	3	20.30	20.25	-0.9	7,182	-0.01%
2023/01/12	0	0.00	2	20.60	20.40	-2	7,349	-0.03%
2023/01/11	3	20.60	1	20.65	20.60	2	7,478	0.03%
2023/01/10	25	20.56	0.3	20.55	20.55	24.7	7,547	0.33%
2023/01/09	0.5	20.50	0	0.00	20.60	0.5	7,588	0.01%
2023/01/05	0.2	20.55	10	20.55	20.50	-9.8	7,693	-0.13%
2023/01/04	11	20.89	4.9	20.84	20.75	6.1	7,721	0.08%
2023/01/03	15	20.67	1	20.65	20.60	14	7,688	0.18%
2022/12/30	0	20.50	0	0.00	20.65	0	7,668	0.00%
2022/12/29	2.1	20.60	0	0.00	20.40	2.1	7,669	0.03%
2022/12/28	0	20.45	4	20.58	20.55	-4	7,602	-0.05%
2022/12/27	2	20.55	0	0.00	20.50	2	7,590	0.03%
2022/12/26	0	0.00	2	20.65	20.65	-2	7,555	-0.03%
2022/12/23	1	20.30	0.5	20.44	20.40	0.5	7,543	0.01%
2022/12/22	5	20.38	8	20.53	20.55	-3	7,548	-0.04%
2022/12/21	10.1	20.43	0.2	20.45	20.30	9.9	7,578	0.13%
2022/12/20	19.9	20.47	1.3	20.58	20.30	18.6	7,580	0.25%
2022/12/19	1	20.75	6	20.72	20.65	-5	7,547	-0.07%
2022/12/16	2	20.88	0	0.00	20.75	2	7,550	0.03%
2022/12/15	4	21.10	0	0.00	21.10	4	7,388	0.05%
2022/12/14	4	21.12	0	0.00	21.10	4	7,424	0.05%
2022/12/13	9.1	21.14	16	21.29	21.00	-6.9	7,418	-0.09%
2022/12/12	3	21.97	25	21.87	21.40	-22	7,373	-0.30%
2022/12/09	79	22.33	42.1	22.34	22.10	36.9	7,161	0.52%
2022/12/08	2	21.10	4.6	21.09	21.00	-2.6	6,265	-0.04%
2022/12/07	4.1	20.59	1	20.75	20.60	3.1	6,208	0.05%
2022/12/06	2	21.18	0	0.00	20.85	2	6,176	0.03%
2022/12/05	2	21.63	2	21.80	21.35	0	6,212	0.00%
2022/12/02	0	0.00	5.1	21.69	21.50	-5.1	6,210	-0.08%
2022/12/01	1	21.30	0	0.00	21.40	1	6,124	0.02%
2022/11/30	0.1	21.05	7	21.20	21.30	-7	6,189	-0.11%
2022/11/28	1	20.65	0	0.00	20.75	1	6,348	0.02%
2022/11/24	0.1	21.05	1	21.00	21.00	-1	6,642	-0.01%
2022/11/23	0	21.15	0	0.00	21.05	0	7,527	0.00%
2022/11/22	8	21.31	0	0.00	21.10	8	7,803	0.10%
2022/11/21	1.1	21.40	0	0.00	21.45	1.1	7,891	0.01%
2022/11/18	1.5	21.80	0	0.00	21.45	1.5	7,974	0.02%
2022/11/16	5	21.95	5	22.25	21.75	0	7,940	0.00%
2022/11/15	8	21.73	0	0.00	21.95	8	7,967	0.10%
2022/11/10	0	0.00	1	21.05	20.95	-1	7,968	-0.01%
2022/11/08	0	0.00	11	21.29	21.15	-11	8,384	-0.13%
2022/11/04	5	21.32	8.7	21.34	21.25	-3.7	8,553	-0.04%
2022/11/02	1.1	21.06	0	0.00	21.05	1.1	8,870	0.01%
2022/11/01	3	21.15	0	0.00	21.15	3	8,996	0.03%
2022/10/31	0	21.00	0	0.00	21.00	0	9,002	0.00%
2022/10/28	5	20.94	0	0.00	20.90	5	9,022	0.06%
2022/10/27	1	21.50	0	0.00	21.50	1	9,044	0.01%
2022/10/26	0	0.00	3	21.37	21.30	-3	9,125	-0.03%
2022/10/25	1	21.50	1	21.55	21.40	0	9,205	0.00%
2022/10/24	1	22.25	1.1	22.13	21.95	-0.1	9,308	0.00%
2022/10/20	15	21.81	9	21.70	21.25	6	8,860	0.07%
2022/10/19	5	21.55	2	21.80	21.55	3	8,679	0.03%
2022/10/18	7	20.95	0	0.00	21.25	7	8,573	0.08%
2022/10/17	0	0.00	1.1	20.71	20.70	-1.1	8,529	-0.01%
2022/10/14	2.5	20.63	8	20.85	20.60	-5.5	8,464	-0.06%
2022/10/13	23	21.23	0	0.00	20.25	23	8,557	0.27%
2022/10/12	3	21.50	5	21.42	21.25	-2	8,519	-0.02%
2022/10/11	19	21.03	0	0.00	20.90	19	8,518	0.22%
2022/10/07	0.5	21.77	0	0.00	21.70	0.5	8,574	0.01%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/04	1.5	21.46	0	0.00	21.45	1.5	8,716	0.02%
2022/10/03	0	0.00	7.9	21.31	21.25	-7.9	8,958	-0.09%
2022/09/30	24	21.28	15	20.75	21.55	9	9,061	0.10%
2022/09/29	1	21.00	0	0.00	21.25	1	9,108	0.01%
2022/09/28	1.2	20.94	3	21.15	20.95	-1.8	9,233	-0.02%
2022/09/27	1	21.30	1	21.70	21.60	0	9,482	0.00%
2022/09/26	2.2	21.61	16.5	21.74	21.35	-14.3	9,556	-0.15%
2022/09/23	2.2	22.43	1	22.20	22.15	1.2	9,608	0.01%
2022/09/22	0	0.00	6	22.35	22.65	-6	9,675	-0.06%
2022/09/21	1	22.20	2	22.33	22.20	-1	9,687	-0.01%
2022/09/19	3	22.97	0	0.00	22.65	3	9,927	0.03%
2022/09/16	7	22.95	3	22.80	23.50	4	10,095	0.04%
2022/09/15	0	0.00	2	23.05	22.95	-2	10,004	-0.02%
2022/09/14	1	22.85	5	22.56	22.90	-4	10,093	-0.04%
2022/09/13	2	22.75	0	0.00	22.75	2	10,032	0.02%
2022/09/12	7	22.89	8	22.84	22.85	-1	10,040	-0.01%
2022/09/08	4	22.30	23	22.31	22.35	-19	9,987	-0.19%
2022/09/07	11	21.72	0	0.00	21.65	11	9,936	0.11%
2022/09/06	5	22.13	3	22.00	21.80	2	9,929	0.02%
2022/09/05	0.1	22.70	4	22.53	22.55	-4	9,851	-0.04%
2022/09/02	10	23.40	11	23.11	23.00	-1	9,766	-0.01%
2022/09/01	12	23.13	26	23.14	23.10	-14	9,602	-0.15%
2022/08/31	21	23.17	11	23.17	23.05	10	9,400	0.11%
2022/08/30	25	23.64	52	23.33	23.20	-27	9,233	-0.29%
2022/08/29	1.2	22.56	11	22.95	22.80	-9.8	8,396	-0.12%
2022/08/26	0	0.00	4	22.84	22.90	-4	8,144	-0.05%
2022/08/25	0	0.00	2	22.55	22.60	-2	8,004	-0.02%
2022/08/23	0	0.00	5	22.20	22.35	-5	7,909	-0.06%
2022/08/22	3	22.53	8	22.57	22.25	-5	7,874	-0.06%
2022/08/19	3	22.45	4	22.63	22.50	-1	7,674	-0.01%
2022/08/18	1	22.60	1	22.50	22.50	0	7,580	0.00%
2022/08/17	0	0.00	3	22.38	22.30	-3	7,484	-0.04%
2022/08/16	7	22.53	1	23.05	22.25	6	7,429	0.08%
2022/08/15	2	22.45	9	22.47	22.60	-7	7,156	-0.10%
2022/08/12	0	0.00	2	22.10	22.15	-2	7,003	-0.03%
2022/08/11	5	22.00	1	22.20	22.00	4	6,928	0.06%
2022/08/10	0	0.00	1	22.05	21.80	-1	6,882	-0.01%
2022/08/09	3	21.60	7	22.19	21.65	-4	6,884	-0.06%
2022/08/08	1	21.85	2	21.70	21.85	-1	6,599	-0.02%
2022/08/05	0.1	21.00	1	21.10	21.20	-0.9	6,483	-0.01%
2022/08/04	3	20.57	1	20.65	20.95	2	6,526	0.03%
2022/08/03	0	0.00	23	20.70	20.65	-23	6,619	-0.35%
2022/08/02	3	20.92	0	0.00	20.80	3	6,620	0.05%
2022/08/01	46	21.75	24	21.81	21.65	22	6,688	0.33%
2022/07/29	5	21.15	3	21.17	22.00	2	6,639	0.03%
2022/07/28	0	20.80	2	20.95	20.90	-2	6,503	-0.03%
2022/07/27	0	0.00	2	20.70	20.70	-2	6,492	-0.03%
2022/07/26	12	20.87	2	20.85	20.65	10	6,518	0.15%
2022/07/25	3	20.88	1.5	20.99	20.85	1.5	6,520	0.02%
2022/07/22	1	20.70	2	20.73	20.70	-1	6,528	-0.02%
2022/07/21	0.5	20.82	8	20.81	20.90	-7.5	6,639	-0.11%
2022/07/20	6.4	20.80	4	20.96	20.80	2.4	6,688	0.04%
2022/07/19	2	20.70	116.4	20.60	20.55	-114.4	6,781	-1.69%	大賣/鉅額交易
2022/07/18	4.6	20.48	1	20.40	20.40	3.6	7,529	0.05%
2022/07/15	0.1	20.50	12	20.61	20.40	-12	7,732	-0.15%
2022/07/14	2.1	20.45	1	20.20	20.45	1.1	7,798	0.01%
2022/07/13	8	20.71	0	0.00	20.50	8	7,989	0.10%
2022/07/12	4	20.60	3	20.65	20.45	1	8,358	0.01%
2022/07/11	17.3	21.60	4	21.46	21.80	13.3	8,455	0.16%
2022/07/08	3	22.70	1.9	22.72	22.70	1.1	8,407	0.01%
2022/07/07	3	22.05	23	22.10	22.50	-20	8,401	-0.24%
2022/07/06	10	22.31	5	22.40	22.10	5	8,572	0.06%
2022/07/05	5	22.94	6	22.88	23.00	-1	8,882	-0.01%
2022/07/04	2	22.33	0	0.00	22.10	2	8,797	0.02%
2022/07/01	5.4	22.38	2	22.38	21.70	3.4	8,866	0.04%
2022/06/30	2	22.30	1	22.50	22.60	1	9,036	0.01%
2022/06/29	122	22.90	30	22.83	22.75	92	8,969	1.03%	大買/
2022/06/28	4.2	22.62	4	22.80	22.75	0.2	9,073	0.00%
2022/06/27	17	22.98	20.1	22.84	22.95	-3.1	9,092	-0.03%
2022/06/24	8	22.44	18.1	22.63	23.00	-10.1	8,849	-0.11%
2022/06/23	5	21.83	8	21.64	21.90	-3	8,608	-0.03%
2022/06/22	15	21.58	8	21.79	21.50	7	8,572	0.08%
2022/06/21	10	21.00	3	20.90	21.00	7	8,505	0.08%
2022/06/20	15	21.03	0	0.00	20.70	15	8,566	0.18%
2022/06/17	10	20.22	1.6	20.53	20.95	8.4	8,638	0.10%
2022/06/16	5	20.61	0	0.00	20.15	5	8,780	0.06%
2022/06/15	0	0.00	3	20.58	20.70	-3	8,849	-0.03%
2022/06/14	1	19.95	1	20.20	20.25	0	8,979	0.00%
2022/06/13	1.1	20.80	1	20.60	20.55	0.1	9,215	0.00%
2022/06/10	3	21.20	11	21.25	21.20	-8	9,392	-0.09%
2022/06/09	0	0.00	0.2	21.50	21.45	-0.2	9,532	0.00%
2022/06/08	0.1	21.30	0	0.00	21.40	0.1	9,699	0.00%
2022/06/07	3	21.43	2	21.55	21.55	1	10,065	0.01%
2022/06/06	4	21.60	7.3	21.59	21.70	-3.3	10,690	-0.03%
2022/06/02	0	21.23	10	21.30	21.15	-10	10,781	-0.09%
2022/06/01	0.2	21.35	3	21.43	21.40	-2.8	10,876	-0.03%
2022/05/30	3	21.15	0	0.00	21.20	3	11,135	0.03%
2022/05/27	1	21.00	2	20.95	20.95	-1	11,273	-0.01%
2022/05/26	1.2	20.90	17	20.83	20.95	-15.9	11,356	-0.14%
2022/05/25	1	20.80	0	0.00	20.85	1	11,414	0.01%
2022/05/24	2	20.93	4	20.75	20.75	-2	11,477	-0.02%
2022/05/23	8	21.28	5	21.10	21.30	3	11,475	0.03%
2022/05/20	0	0.00	2	21.18	21.05	-2	11,481	-0.02%
2022/05/19	0	0.00	1.3	20.76	21.20	-1.3	11,471	-0.01%
2022/05/18	16	21.19	3	21.05	21.20	13	11,432	0.11%
2022/05/17	16	20.92	5.3	21.32	21.20	10.7	11,390	0.09%
2022/05/16	2	20.43	2	20.80	20.30	0	11,259	0.00%
2022/05/13	7	20.27	6	20.46	20.50	1	11,246	0.01%
2022/05/12	2	20.10	0	0.00	19.85	2	11,241	0.02%
2022/05/11	9	20.66	12	20.94	20.60	-3	11,184	-0.03%
2022/05/10	5	19.59	0	0.00	19.70	5	11,069	0.05%
2022/05/09	1.2	20.01	1	20.15	19.80	0.2	11,017	0.00%
2022/05/06	8	20.79	1	20.85	20.80	7	10,871	0.06%
2022/05/05	1	21.30	2	21.50	21.25	-1	10,853	-0.01%
2022/05/03	0.1	21.40	0	0.00	21.15	0.1	10,851	0.00%
2022/04/29	1	21.70	0	0.00	21.50	1	10,857	0.01%
2022/04/28	1	21.70	3	21.50	21.50	-2	10,878	-0.02%
2022/04/27	7	22.03	5	21.75	21.60	2	10,817	0.02%
2022/04/26	0	0.00	2.1	22.90	22.60	-2.1	10,688	-0.02%
2022/04/25	3.3	22.50	22	23.01	22.50	-18.7	10,615	-0.18%
2022/04/22	11.4	22.69	6.1	23.12	23.25	5.3	10,400	0.05%
2022/04/21	18.4	23.34	15.5	23.45	23.25	2.9	9,605	0.03%
2022/04/20	16	23.91	7	23.95	23.80	9	9,366	0.10%
2022/04/19	10.1	24.03	20.1	24.10	23.95	-10	9,296	-0.11%
2022/04/18	1.5	24.38	34.3	24.15	24.35	-32.8	9,271	-0.35%
2022/04/15	21	23.74	2	23.85	23.70	19	8,894	0.21%
2022/04/14	29	23.71	21.1	23.61	23.65	7.9	8,773	0.09%
2022/04/13	28	23.20	74	23.34	23.25	-46	8,661	-0.53%
2022/04/12	63	23.25	86.5	23.55	23.40	-23.5	8,609	-0.27%
2022/04/11	96.3	23.74	96.1	23.89	23.90	0.2	8,374	0.00%
2022/04/08	23.6	23.17	17.1	23.10	23.60	6.5	7,929	0.08%
2022/04/07	52	23.35	50	22.90	22.70	2	7,743	0.03%
2022/04/06	43	23.02	51.6	23.29	23.70	-8.6	7,665	-0.11%
2022/04/01	33	22.97	7	22.95	22.95	26	7,409	0.35%
2022/03/31	3	23.10	2	23.27	23.00	1	7,381	0.01%
2022/03/30	16	22.90	61	22.84	22.75	-45	7,214	-0.62%
2022/03/29	54	22.47	60.6	22.48	22.70	-6.6	7,100	-0.09%
2022/03/28	0	0.00	4	22.56	22.55	-4	7,122	-0.06%
2022/03/25	60	22.40	59.4	22.40	22.30	0.6	7,128	0.01%
2022/03/24	1	23.15	6	22.87	22.80	-5	7,162	-0.07%
2022/03/23	1.1	22.79	3	22.80	22.70	-1.9	7,174	-0.03%
2022/03/22	44	22.86	59	23.02	23.00	-15	7,179	-0.21%
2022/03/21	7.4	22.93	42.5	23.16	22.75	-35.1	7,095	-0.49%
2022/03/18	25.6	22.40	40	22.66	22.50	-14.4	7,013	-0.21%
2022/03/17	65	22.56	51	22.60	22.55	14	7,110	0.20%
2022/03/16	4.2	22.58	19.1	22.30	22.75	-14.9	7,231	-0.21%
2022/03/15	54	22.28	63.3	21.81	21.60	-9.3	7,164	-0.13%
2022/03/14	62.4	22.57	69	22.56	22.45	-6.6	7,123	-0.09%
2022/03/11	58.2	22.61	75	22.79	22.90	-16.8	7,050	-0.24%
2022/03/10	97.1	23.01	51	22.95	22.95	46.1	6,979	0.66%
2022/03/09	27	23.34	47.3	23.10	23.65	-20.3	6,733	-0.30%
2022/03/08	5.2	21.36	7	21.20	21.60	-1.8	6,117	-0.03%
2022/03/07	52	21.17	98	20.98	21.00	-46	6,009	-0.77%
2022/03/04	36	21.70	35	21.67	21.55	1	5,982	0.02%
2022/03/03	12.9	22.01	2	22.13	22.00	10.9	6,020	0.18%
2022/03/02	80	21.40	7.1	21.21	21.65	72.9	5,979	1.22%
2022/03/01	0	20.70	5.1	20.90	20.90	-5	5,906	-0.09%
2022/02/25	1.2	20.04	1	20.30	20.55	0.2	5,923	0.00%
2022/02/24	30.8	20.15	7.2	20.05	20.05	23.6	5,960	0.40%
2022/02/23	0	0.00	2	20.15	20.15	-2	5,973	-0.03%
2022/02/21	0.1	20.40	1	20.35	20.35	-0.9	6,341	-0.01%
2022/02/18	14	20.32	1	20.45	20.45	13	6,469	0.20%
2022/02/17	0	0.00	7	20.49	20.40	-7	6,574	-0.11%
2022/02/16	5	20.45	0.5	20.35	20.35	4.5	6,712	0.07%
2022/02/15	1	20.30	0.9	20.30	20.20	0.2	7,106	0.00%
2022/02/14	7.2	20.32	0	0.00	20.25	7.2	7,305	0.10%
2022/02/10	30	20.95	2.3	20.89	20.90	27.7	7,611	0.36%
2022/02/09	3.2	20.65	3	20.70	20.80	0.2	7,773	0.00%
2022/02/08	1.7	20.52	0	0.00	20.60	1.7	8,048	0.02%
2022/02/07	4	20.15	1	20.10	20.20	3	8,608	0.03%
2022/01/26	12	19.81	1	19.80	20.00	11	8,921	0.12%
2022/01/25	0	0.00	14	19.91	19.85	-14	9,549	-0.15%
2022/01/24	12	19.98	8	20.00	20.00	4	10,844	0.04%
2022/01/21	24.2	20.49	0	0.00	20.30	24.2	11,035	0.22%
2022/01/20	12	20.63	0	0.00	20.60	12	11,323	0.11%
2022/01/19	3	20.63	1	20.80	20.60	2	11,427	0.02%
2022/01/18	2	20.88	1	21.10	20.80	1	11,556	0.01%
2022/01/17	1.9	20.79	0	0.00	20.90	1.9	11,666	0.02%
2022/01/14	21	20.80	2.3	20.81	20.75	18.7	11,855	0.16%
2022/01/13	10	21.00	0	0.00	21.00	10	12,147	0.08%
2022/01/12	7.1	21.30	21	21.51	21.05	-13.9	12,480	-0.11%
2022/01/11	0	0.00	21	21.85	21.60	-21	13,037	-0.16%
2022/01/10	20	21.00	1	21.05	20.90	19	13,003	0.15%
2022/01/07	16.1	20.84	107	20.65	20.80	-90.9	13,161	-0.69%	大賣/
2022/01/06	1.1	21.08	200.5	21.45	21.05	-199.4	13,259	-1.50%	大賣/鉅額交易
2022/01/05	5.3	21.71	0.5	21.80	21.70	4.8	13,545	0.04%
2022/01/04	5.3	21.75	2	21.78	21.75	3.3	13,927	0.02%
2022/01/03	1.5	21.79	2	21.75	21.70	-0.5	13,999	0.00%
2021/12/30	5.8	21.92	2	21.85	21.85	3.8	14,030	0.03%
2021/12/29	11.1	22.05	1	21.90	22.00	10.1	14,026	0.07%
2021/12/28	1	21.75	2.5	21.82	21.75	-1.5	13,998	-0.01%
2021/12/27	0.5	21.75	2	21.75	21.75	-1.5	14,098	-0.01%
2021/12/24	3	21.73	0	0.00	21.70	3	14,303	0.02%
2021/12/23	2.5	21.83	0.3	21.75	21.75	2.2	14,323	0.02%
2021/12/22	1	21.80	14.2	21.80	21.70	-13.2	14,361	-0.09%
2021/12/21	4.6	21.63	2	21.70	21.60	2.6	14,393	0.02%
2021/12/20	0.5	21.92	7	21.83	21.80	-6.6	14,384	-0.05%
2021/12/17	11	21.05	0	0.00	21.00	11	14,398	0.08%
2021/12/16	1	21.85	0	0.00	21.60	1	14,465	0.01%
2021/12/15	0.2	21.65	3	21.45	21.40	-2.8	14,447	-0.02%
2021/12/14	1.4	21.74	0	0.00	21.50	1.4	14,583	0.01%
2021/12/13	115	22.49	3	22.83	22.20	112	14,465	0.77%	大買/鉅額交易
2021/12/10	17	22.52	13	22.56	22.60	4	14,295	0.03%
2021/12/09	7	21.69	2.1	22.10	22.00	4.9	14,042	0.04%
2021/12/08	2	21.25	23	21.89	21.80	-21	14,320	-0.15%
2021/12/07	4	21.35	17	21.30	21.25	-13	14,167	-0.09%
2021/12/06	6	21.22	2	21.35	21.30	4	14,153	0.03%
2021/12/03	4	21.30	1	21.20	21.20	3	14,116	0.02%
2021/12/02	1	20.45	1	20.70	20.45	0	14,088	0.00%
2021/12/01	2	21.03	8	20.95	20.90	-6	14,099	-0.04%
2021/11/30	1.6	20.96	2	21.00	21.20	-0.4	14,207	0.00%
2021/11/29	26.4	20.25	1	20.40	20.45	25.4	14,247	0.18%
2021/11/26	78.3	21.20	3.3	21.38	20.95	75	14,258	0.53%
2021/11/25	15	21.68	1	21.65	21.65	14	14,227	0.10%
2021/11/24	0.3	22.03	12.3	22.06	22.05	-12	14,504	-0.08%
2021/11/23	24	21.79	2	22.00	21.70	22	14,742	0.15%
2021/11/22	2	21.60	10	21.81	21.75	-8	14,735	-0.05%
2021/11/19	10.4	21.61	8	21.51	21.35	2.4	14,765	0.02%
2021/11/18	53.2	21.86	23	21.78	21.75	30.2	14,732	0.20%
2021/11/17	14.1	22.69	212	22.53	22.50	-197.9	14,670	-1.35%	大賣/鉅額交易
2021/11/16	19.7	22.67	537	22.51	22.50	-517.3	14,935	-3.46%	大賣/鉅額交易
2021/11/15	3.1	22.53	0	0.00	22.55	3.1	14,983	0.02%
2021/11/12	34.2	22.42	33.5	22.57	22.25	0.7	14,932	0.00%
2021/11/11	0	0.00	43	23.63	23.15	-43	14,847	-0.29%
2021/11/10	33.4	23.79	2.1	23.80	23.70	31.3	14,722	0.21%
2021/11/09	35.2	24.15	35.3	23.87	24.10	-0.1	14,669	0.00%
2021/11/08	19.6	23.81	5.2	23.83	23.65	14.4	14,719	0.10%
2021/11/05	50	23.57	13.2	23.68	23.65	36.8	14,806	0.25%
2021/11/04	10.3	23.95	6.2	23.89	24.10	4	14,682	0.03%
2021/11/03	14.4	24.73	7.3	24.76	24.50	7.1	14,380	0.05%
2021/11/02	172.7	25.68	8.8	25.82	25.30	163.9	14,362	1.14%	大買/鉅額交易
2021/11/01	5.1	25.67	94.8	26.03	26.25	-89.7	14,124	-0.64%
2021/10/29	326	23.88	5.6	23.55	23.90	320.4	13,178	2.43%	大買/鉅額交易
2021/10/28	2	23.60	66.6	23.94	23.95	-64.6	13,133	-0.49%
2021/10/27	1	22.95	11	22.80	22.75	-10	13,040	-0.08%
2021/10/26	2	22.23	3	22.28	22.70	-1	13,367	-0.01%
2021/10/25	10	22.78	3	22.80	22.65	7	13,637	0.05%
2021/10/22	16.9	22.39	43	22.39	22.70	-26.1	14,821	-0.18%
2021/10/21	3.4	23.03	57	23.11	22.75	-53.6	14,998	-0.36%
2021/10/20	38	23.75	6	23.70	24.00	32	14,928	0.21%
2021/10/19	13.1	24.37	47.2	24.13	24.50	-34.1	14,727	-0.23%
2021/10/18	7	22.80	6.1	22.73	22.90	1	14,316	0.01%
2021/10/15	25	22.21	45	22.20	22.75	-20	14,296	-0.14%
2021/10/14	58	22.00	14	22.13	22.25	44	14,279	0.31%
2021/10/13	176	21.75	10.6	22.28	22.45	165.4	14,214	1.16%	大買/鉅額交易
2021/10/12	309	21.59	15.6	21.30	21.70	293.4	14,119	2.08%	大買/鉅額交易
2021/10/08	0	0.00	4	20.31	20.65	-4	13,842	-0.03%
2021/10/07	13	20.32	10	20.40	20.40	3	13,995	0.02%
2021/10/06	0.2	19.95	0	0.00	20.00	0.2	14,097	0.00%
2021/10/05	4	19.24	6	19.45	19.80	-2	14,260	-0.01%
2021/10/04	8	20.49	15	20.09	19.80	-7	14,762	-0.05%
2021/10/01	25	21.49	14	21.26	20.70	11	14,867	0.07%
2021/09/30	5	20.35	1	20.55	20.50	4	14,827	0.03%
2021/09/29	10	20.38	0	0.00	20.25	10	15,146	0.07%
2021/09/28	6	20.36	1	20.55	20.65	5	15,311	0.03%
2021/09/27	0	0.00	3.3	20.16	20.05	-3.3	15,834	-0.02%
2021/09/24	16	20.05	119.9	20.22	20.20	-103.9	15,996	-0.65%	大賣/鉅額交易
2021/09/23	17	20.75	33.2	20.60	20.20	-16.2	16,091	-0.10%
2021/09/22	7	21.49	3	21.40	21.30	4	16,116	0.02%
2021/09/17	0.4	21.50	1	21.45	21.95	-0.6	16,284	0.00%
2021/09/16	0.6	21.00	0	0.00	21.10	0.6	17,113	0.00%
2021/09/15	1	21.05	2	21.13	20.95	-1	17,530	-0.01%
2021/09/14	42	20.90	13	21.06	20.90	29	17,821	0.16%
2021/09/13	15.7	21.58	9	21.41	21.10	6.7	18,404	0.04%
2021/09/10	0.1	20.90	0	0.00	20.95	0.1	18,054	0.00%
2021/09/09	0.5	20.95	1	20.85	20.80	-0.5	18,437	0.00%
2021/09/08	2.1	20.80	6	20.90	20.80	-3.9	18,635	-0.02%
2021/09/07	6.6	20.96	18	21.00	20.95	-11.4	18,817	-0.06%
2021/09/06	4.7	21.62	14	21.58	21.30	-9.3	18,900	-0.05%
2021/09/03	2	21.93	5	21.82	22.00	-3	19,051	-0.02%
2021/09/02	11	21.60	1	21.85	21.50	10	19,175	0.05%
2021/09/01	5	21.52	7	21.60	21.70	-2	19,483	-0.01%
2021/08/31	2	21.00	120	21.04	21.25	-118	19,746	-0.60%	大賣/鉅額交易
2021/08/30	37	21.34	11.3	21.27	21.15	25.7	19,886	0.13%
2021/08/27	12	20.72	19	20.73	20.60	-7	19,951	-0.04%
2021/08/26	1.4	20.04	7	20.11	20.10	-5.6	20,182	-0.03%
2021/08/25	7.8	20.12	6	20.26	20.10	1.8	20,469	0.01%
2021/08/24	3.4	19.83	0	0.00	19.70	3.4	20,664	0.02%
2021/08/23	45.4	20.25	12.6	20.27	20.15	32.8	21,296	0.15%
2021/08/20	18.3	20.30	19.2	20.22	20.00	-0.9	21,859	0.00%
2021/08/19	19.1	19.64	154.3	19.67	19.45	-135.3	22,019	-0.61%	大賣/鉅額交易
2021/08/18	4	19.45	1.8	19.50	19.45	2.2	22,648	0.01%
2021/08/17	18.6	19.66	12.3	19.77	19.45	6.3	23,665	0.03%
2021/08/16	58.5	18.90	3.7	19.16	18.80	54.9	24,013	0.23%
2021/08/13	9.7	19.11	20.7	18.93	18.90	-10.9	24,958	-0.04%
2021/08/12	100.5	19.10	223.2	18.94	19.15	-122.7	25,406	-0.48%	大賣/鉅額交易
2021/08/11	93.8	19.36	45.6	19.20	18.95	48.2	25,631	0.19%
2021/08/10	21.3	20.51	111	20.50	20.10	-89.7	26,145	-0.34%	大賣/
2021/08/09	24.6	21.70	7.9	20.77	20.65	16.7	27,431	0.06%
2021/07/28	111	12.10	4	12.10	12.10	107	27,456	0.39%	大買/鉅額交易
2021/07/27	28	12.72	48	12.73	12.40	-20	28,151	-0.07%
2021/07/26	95.1	12.67	14	12.66	12.60	81.1	28,317	0.29%
2021/07/23	3	12.43	125.5	12.45	12.40	-122.5	28,410	-0.43%	大賣/鉅額交易
2021/07/22	98	12.47	60	12.55	12.45	38	28,583	0.13%
2021/07/21	182	12.81	56.9	12.77	12.55	125.1	28,801	0.43%	大買/鉅額交易
2021/07/20	54	12.94	47.4	13.09	13.00	6.6	28,874	0.02%
2021/07/19	48.2	13.14	51.8	13.31	13.35	-3.6	28,958	-0.01%
2021/07/16	3	12.70	48	12.89	12.60	-45	28,507	-0.16%
2021/07/15	11	12.63	19	12.66	12.65	-8	28,607	-0.03%
2021/07/14	3	12.55	0	0.00	12.45	3	28,957	0.01%
2021/07/13	42	12.70	4	12.59	12.40	38	29,463	0.13%
2021/07/12	110	12.71	20	12.75	12.70	90	29,746	0.30%	大買/
2021/07/09	1	12.75	5	12.85	12.75	-4	30,041	-0.01%
2021/07/08	0	0.00	13	12.84	12.85	-13	31,265	-0.04%
2021/07/07	6	12.81	11	12.83	12.75	-5	33,726	-0.01%
2021/07/06	9	12.98	16	12.97	12.90	-7	34,134	-0.02%
2021/07/05	3	13.17	3	13.00	13.05	0	35,163	0.00%
2021/07/02	0.2	12.95	112	13.00	12.95	-111.8	37,081	-0.30%	大賣/鉅額交易
2021/07/01	1	13.15	136	13.04	12.95	-135	38,048	-0.35%	大賣/鉅額交易
2021/06/30	72	13.40	113	13.37	13.10	-41	38,615	-0.11%	大賣/
2021/06/29	8	13.02	28	13.03	12.95	-20	38,627	-0.05%
2021/06/28	55	13.07	13	13.00	13.00	42	39,619	0.11%
2021/06/25	89	13.34	1	13.55	13.15	88	41,277	0.21%
2021/06/24	27.1	13.42	5	13.41	13.35	22.1	46,633	0.05%
2021/06/23	3	13.27	27.3	13.35	13.25	-24.3	48,348	-0.05%
2021/06/22	42	12.97	7	13.00	12.85	35	49,317	0.07%
2021/06/21	62	12.95	21	12.97	12.90	41	50,384	0.08%
2021/06/18	1	13.30	12.1	13.26	13.20	-11.1	52,619	-0.02%
2021/06/17	8	13.45	28	13.38	13.45	-20	55,476	-0.04%
2021/06/16	25	13.67	55.2	13.62	13.40	-30.2	57,902	-0.05%
2021/06/15	49	13.38	25	13.35	13.30	24	61,608	0.04%
2021/06/11	6	13.32	27	13.49	13.25	-21	62,783	-0.03%
2021/06/10	109	13.41	109	13.41	13.65	0	63,293	0.00%	大買/大賣/
2021/06/09	7	12.99	3	13.23	12.95	4	64,252	0.01%
2021/06/08	12	13.25	12	13.19	13.15	0	65,219	0.00%
2021/06/07	29.2	12.95	4	13.01	12.90	25.2	65,302	0.04%
2021/06/04	31.1	13.11	3	13.15	13.00	28.1	65,818	0.04%
2021/06/03	12	13.40	1	13.55	13.30	11	65,757	0.02%
2021/06/02	38	13.53	37	13.64	13.45	1	65,797	0.00%
2021/06/01	13	13.55	4	13.68	13.60	9	65,993	0.01%
2021/05/31	11	13.57	84	13.45	13.40	-73	66,043	-0.11%
2021/05/28	14	13.72	67.1	13.72	13.60	-53.1	65,988	-0.08%
2021/05/27	56	13.49	16	13.41	13.65	40	65,984	0.06%
2021/05/26	41	13.42	7	13.71	13.40	34	66,030	0.05%
2021/05/25	49	13.39	20.1	13.58	13.30	28.9	65,939	0.04%
2021/05/24	2	13.15	7	13.17	13.20	-5	66,362	-0.01%
2021/05/21	6	12.77	4	12.98	12.80	2	66,382	0.00%
2021/05/20	31	13.21	26	12.98	12.55	5	66,641	0.01%
2021/05/19	67	13.06	44	13.03	13.40	23	66,342	0.03%
2021/05/18	38.1	12.56	10	12.57	12.70	28.1	65,850	0.04%
2021/05/17	33.2	11.85	2.6	11.96	11.75	30.7	65,680	0.05%
2021/05/14	32.2	13.13	136	12.95	13.00	-103.8	65,123	-0.16%	大賣/鉅額交易
2021/05/13	40.1	12.09	10	11.96	12.10	30.1	64,231	0.05%
2021/05/12	73.2	12.40	80.1	12.46	12.40	-6.9	64,160	-0.01%
2021/05/11	40.4	13.65	34	13.88	13.50	6.4	63,454	0.01%
2021/05/10	13.4	14.28	25.2	14.28	14.40	-11.7	63,375	-0.02%
2021/05/07	147.1	14.55	117	14.45	14.30	30.1	63,217	0.05%	大買/大賣/
2021/05/06	51	14.23	63	14.28	14.55	-12	62,680	-0.02%
2021/05/05	38.2	13.26	18.4	13.34	13.25	19.8	61,359	0.03%
2021/05/04	64.6	13.35	40.5	13.16	13.15	24.2	61,278	0.04%
2021/05/03	106.4	14.37	49	14.25	14.00	57.4	60,540	0.09%	大買/
2021/04/29	55.1	14.34	30	14.34	14.25	25.1	60,757	0.04%
2021/04/28	35	14.59	4	14.53	14.50	31	60,830	0.05%
2021/04/27	42.2	14.91	1	14.75	14.75	41.2	61,046	0.07%
2021/04/26	41	14.82	47.2	14.86	14.85	-6.2	60,973	-0.01%
2021/04/23	31.1	14.73	17	14.72	14.90	14.1	60,792	0.02%
2021/04/22	119	14.66	118	14.61	14.40	1	60,614	0.00%	大買/大賣/
2021/04/21	40	14.95	24	14.96	14.90	16	60,059	0.03%
2021/04/20	37	15.08	56	15.05	14.95	-19	59,827	-0.03%
2021/04/19	47.1	14.90	158	14.95	14.95	-110.9	59,494	-0.19%	大賣/鉅額交易
2021/04/16	55	15.31	84.1	15.13	15.10	-29.1	59,039	-0.05%
2021/04/15	14.1	15.07	59.4	15.11	15.05	-45.3	58,982	-0.08%
2021/04/14	132	15.12	85	14.91	15.00	47	59,619	0.08%	大買/
2021/04/13	135	16.20	201.1	16.27	15.65	-66.1	58,650	-0.11%	大買/大賣/
2021/04/12	23	15.65	33.1	15.70	15.65	-10.1	56,342	-0.02%
2021/04/09	65.1	15.71	151.1	15.77	15.55	-86	55,864	-0.15%	大賣/
2021/04/08	189	15.71	388.6	15.74	15.80	-199.6	54,943	-0.36%	大買/大賣/鉅額交易
2021/04/07	49	15.02	61.3	15.06	15.05	-12.3	53,203	-0.02%
2021/04/06	152.1	14.67	34	14.70	14.60	118.1	52,725	0.22%	大買/鉅額交易
2021/04/01	80.1	14.92	26	14.95	14.85	54.1	52,211	0.10%
2021/03/31	85.2	15.01	85.1	14.95	15.00	0.1	51,958	0.00%
2021/03/30	276.2	14.77	154.2	14.74	14.65	122	51,394	0.24%	大買/大賣/鉅額交易
2021/03/29	572.2	14.61	383	14.71	15.00	189.2	50,677	0.37%	大買/大賣/鉅額交易
2021/03/26	416	15.04	120.1	15.19	14.95	295.9	45,300	0.65%	大買/大賣/鉅額交易
2021/03/25	151	17.15	36	16.91	16.60	115	43,643	0.26%	大買/鉅額交易
2021/03/24	61	17.30	36	17.42	17.40	25	42,336	0.06%
2021/03/23	206	17.82	164.1	17.76	17.40	41.9	41,295	0.10%	大買/大賣/
2021/03/22	177	18.29	134.2	18.19	18.20	42.8	39,032	0.11%	大買/大賣/
2021/03/19	139.2	16.70	150	16.76	17.20	-10.8	36,232	-0.03%	大買/大賣/
2021/03/18	151	16.69	297.6	16.56	16.75	-146.6	33,893	-0.43%	大買/大賣/鉅額交易
2021/03/17	74	15.57	81.2	15.51	15.60	-7.2	29,773	-0.02%
2021/03/16	18	15.10	157.1	15.12	15.10	-139.1	28,731	-0.48%	大賣/鉅額交易
2021/03/15	238.2	15.19	383.3	15.08	15.10	-145.1	28,737	-0.50%	大買/大賣/鉅額交易
2021/03/12	50	14.61	113.5	14.58	14.50	-63.5	27,446	-0.23%	大賣/
2021/03/11	20.1	14.17	11.5	14.24	14.30	8.6	26,865	0.03%
2021/03/10	114	14.21	56	14.16	14.20	58	26,788	0.22%	大買/
2021/03/09	53	13.68	0	0.00	13.70	53	26,523	0.20%
2021/03/08	16.1	13.77	38	13.85	13.70	-21.9	26,742	-0.08%
2021/03/05	40	14.01	11	14.13	13.80	29	26,823	0.11%
2021/03/04	38	14.26	15	14.30	14.20	23	26,777	0.09%
2021/03/03	8	14.13	25	14.18	14.20	-17	26,723	-0.06%
2021/03/02	63	14.41	25.4	14.31	14.05	37.6	26,836	0.14%
2021/02/26	4.1	14.09	18.7	13.94	14.15	-14.6	27,164	-0.05%
2021/02/25	11.1	14.01	6	14.08	14.05	5.1	27,541	0.02%
2021/02/24	179.1	14.21	94	14.37	14.05	85.1	27,517	0.31%	大買/
2021/02/23	8	13.82	5	13.80	13.95	3	26,909	0.01%
2021/02/22	40	13.82	36.1	13.75	13.95	3.9	27,099	0.01%
2021/02/19	47	13.29	42	13.21	13.35	5	26,952	0.02%
2021/02/18	10	13.07	2	13.15	13.10	8	27,448	0.03%
2021/02/17	3	12.77	45	12.62	13.00	-42	27,595	-0.15%
2021/02/05	201	12.34	4	12.30	12.30	197	27,592	0.71%	大買/鉅額交易
2021/02/04	76	12.33	24	12.21	12.30	52	28,656	0.18%
2021/02/03	30	12.39	7	12.44	12.30	23	29,210	0.08%
2021/02/02	11	11.90	11	12.18	12.05	0	29,161	0.00%
2021/02/01	14	11.44	13	11.63	11.70	1	29,480	0.00%
2021/01/29	49	11.96	14	11.83	11.80	35	30,036	0.12%
2021/01/28	27	12.19	2	12.15	12.15	25	31,355	0.08%
2021/01/27	7	12.66	21	12.64	12.55	-14	31,782	-0.04%
2021/01/26	8	12.73	1	12.60	12.60	7	32,323	0.02%
2021/01/25	30	12.98	4	12.83	13.00	26	32,974	0.08%
2021/01/22	16	12.83	83	12.78	12.85	-67	34,069	-0.20%
2021/01/21	15.1	12.47	49.2	12.53	12.20	-34.1	34,596	-0.10%
2021/01/20	8.2	12.86	21	12.91	12.55	-12.8	35,871	-0.04%
2021/01/19	5.8	13.49	14	13.47	13.35	-8.2	36,549	-0.02%
2021/01/18	1	13.20	6	13.16	13.10	-5	37,259	-0.01%
2021/01/15	21	13.47	2	13.70	13.50	19	37,999	0.05%
2021/01/14	18	13.66	59	13.64	13.70	-41	39,228	-0.10%
2021/01/13	6.2	13.75	23	13.75	13.65	-16.8	40,424	-0.04%
2021/01/12	32	13.80	93	13.78	13.80	-61	42,439	-0.14%
2021/01/11	12	13.88	18	13.88	13.85	-6	45,040	-0.01%
2021/01/08	85	14.37	23	13.93	13.90	62	47,679	0.13%
2021/01/07	52	14.44	15	14.40	14.20	37	52,192	0.07%
2021/01/06	25	14.07	26	13.85	13.75	-1	52,765	0.00%
2021/01/05	1	14.40	22	14.30	14.25	-21	54,081	-0.04%
2021/01/04	1	14.30	0	0.00	14.20	1	56,490	0.00%
2020/12/31	11	14.51	14	14.41	14.25	-3	56,918	-0.01%
2020/12/30	34	14.44	26	14.50	14.50	8	57,137	0.01%
2020/12/29	29	14.29	53	14.14	14.20	-24	57,549	-0.04%
2020/12/28	12	13.94	24	13.99	13.90	-12	57,198	-0.02%
2020/12/25	33	14.35	76	14.31	14.05	-43	57,511	-0.07%
2020/12/24	11.2	14.42	11	14.34	14.30	0.2	57,482	0.00%
2020/12/23	72	14.07	69	14.30	14.25	3	57,179	0.01%
2020/12/22	10	13.73	3	13.55	13.50	7	57,318	0.01%
2020/12/21	27.6	13.81	61.4	13.76	13.75	-33.8	58,846	-0.06%
2020/12/18	7	14.00	17	13.94	13.90	-10	60,344	-0.02%
2020/12/17	6	13.96	22	13.97	13.95	-16	60,371	-0.03%
2020/12/16	12	14.11	13	14.14	14.10	-1	60,417	0.00%
2020/12/15	15	14.20	0	0.00	14.00	15	60,529	0.02%
2020/12/14	21	14.22	7.5	14.16	14.20	13.5	60,559	0.02%
2020/12/11	36	14.21	10.1	14.31	14.20	25.9	60,646	0.04%
2020/12/10	32	14.95	142.1	14.62	14.65	-110.1	60,489	-0.18%	大賣/鉅額交易
2020/12/09	67	15.17	30	15.14	15.05	37	60,467	0.06%
2020/12/08	17	14.69	10	14.74	14.60	7	60,282	0.01%
2020/12/07	19	14.53	30	14.53	14.60	-11	60,792	-0.02%
2020/12/04	86	14.47	17	14.66	14.45	69	61,275	0.11%
2020/12/03	27	14.61	6	14.82	14.65	21	61,855	0.03%
2020/12/02	58	14.61	12	14.64	14.60	46	62,700	0.07%
2020/12/01	14	14.79	14	14.83	14.85	0	64,275	0.00%
2020/11/30	14	15.00	9	15.01	14.85	5	66,002	0.01%
2020/11/27	5	14.93	2	14.95	14.75	3	67,536	0.00%
2020/11/26	20	14.83	5.4	15.13	14.80	14.6	68,433	0.02%
2020/11/25	35.1	15.18	22.1	15.16	15.10	13	69,254	0.02%
2020/11/24	11	14.81	47	14.89	15.00	-36	69,273	-0.05%
2020/11/23	0	0.00	14	14.64	14.60	-14	69,154	-0.02%
2020/11/20	9	14.77	103	14.61	14.60	-94	69,685	-0.13%	大賣/
2020/11/19	11	14.76	5	14.66	14.55	6	70,438	0.01%
2020/11/18	7	14.50	4	14.38	14.35	3	70,347	0.00%
2020/11/17	35	14.53	23	14.59	14.60	12	70,759	0.02%
2020/11/16	24	14.07	5	14.19	13.95	19	71,329	0.03%
2020/11/13	15	14.23	254	14.15	14.20	-239	72,394	-0.33%	大賣/鉅額交易
2020/11/12	52	14.16	224	14.10	14.35	-172	73,439	-0.23%	大賣/鉅額交易
2020/11/11	30	14.70	18	14.66	14.55	12	74,632	0.02%
2020/11/10	40	15.14	10	15.20	15.00	30	75,786	0.04%
2020/11/09	43	15.60	44	15.44	15.35	-1	76,049	0.00%
2020/11/06	63.3	15.51	64	15.46	15.30	-0.7	76,588	0.00%
2020/11/05	94	15.58	56	15.81	15.95	38	77,302	0.05%
2020/11/04	18	14.95	29	14.85	14.90	-11	77,017	-0.01%
2020/11/03	6	15.01	13	15.02	15.00	-7	76,911	-0.01%
2020/11/02	28	14.89	34	14.94	14.90	-6	76,464	-0.01%
2020/10/30	76	15.42	18	15.36	15.15	58	75,804	0.08%
2020/10/29	29.1	15.88	23.2	16.00	15.85	5.9	74,732	0.01%
2020/10/28	35	16.36	93.3	16.52	16.30	-58.3	73,799	-0.08%
2020/10/27	35.1	16.17	43	16.17	16.15	-7.9	72,319	-0.01%
2020/10/26	49	15.91	26.9	16.11	15.95	22.1	71,786	0.03%
2020/10/23	29	15.85	127	15.97	15.95	-98	71,077	-0.14%	大賣/
2020/10/22	245	15.71	65	15.89	15.55	180	70,517	0.26%	大買/鉅額交易
2020/10/21	79	16.36	98	16.28	16.25	-19	69,331	-0.03%
2020/10/20	163	16.33	86	16.15	16.45	77	68,175	0.11%	大買/
2020/10/19	128	15.80	276.5	15.97	16.40	-148.5	66,188	-0.22%	大買/大賣/鉅額交易
2020/10/16	279	15.10	115.4	14.98	15.05	163.6	63,540	0.26%	大買/大賣/鉅額交易
2020/10/15	235	15.47	186	15.69	15.85	49	61,155	0.08%	大買/大賣/
2020/10/14	37	13.64	67.4	14.29	14.50	-30.4	56,636	-0.05%
2020/10/13	86	12.71	85	12.75	13.20	1	56,064	0.00%
2020/10/12	71	12.96	129	12.77	13.10	-58	55,067	-0.11%	大賣/
2020/10/08	27	12.02	14	12.02	12.00	13	53,557	0.02%
2020/10/07	3	12.02	22	12.06	11.95	-19	54,234	-0.04%
2020/10/06	60	12.02	45	12.00	12.00	15	54,714	0.03%
2020/10/05	10	11.60	6	11.65	11.60	4	56,866	0.01%
2020/09/30	30	11.83	31	11.58	11.55	-1	57,299	0.00%
2020/09/29	14	11.40	6	11.59	11.20	8	57,565	0.01%
2020/09/28	22	11.54	51	11.55	11.50	-29	57,670	-0.05%
2020/09/25	87	11.74	16	11.59	11.65	71	57,635	0.12%
2020/09/24	118	12.10	98.5	12.29	12.25	19.5	56,922	0.03%	大買/
2020/09/23	68	12.22	150.3	12.07	12.40	-82.3	55,894	-0.15%	大賣/
2020/09/22	28	11.32	75	11.30	11.30	-47	54,508	-0.09%
2020/09/21	54.4	11.39	51	11.15	11.15	3.4	54,392	0.01%
2020/09/18	55	11.44	52	11.35	11.35	3	54,222	0.01%
2020/09/17	67	11.36	5.5	11.30	11.30	61.5	53,977	0.11%
2020/09/16	4	11.28	0	0.00	11.25	4	53,746	0.01%
2020/09/15	17.5	11.34	7	11.25	11.25	10.5	53,477	0.02%
2020/09/14	11	11.16	1	11.15	11.15	10	53,372	0.02%
2020/09/11	29	11.55	5	11.61	11.45	24	52,856	0.05%
2020/09/10	16	11.85	16	11.86	11.80	0	52,236	0.00%
2020/09/09	11	11.62	71.4	11.77	11.85	-60.4	51,490	-0.12%
2020/09/08	73	11.28	83	11.36	11.30	-10	50,570	-0.02%
2020/09/07	157	12.12	94	12.22	11.80	63	49,709	0.13%	大買/
2020/09/04	387	12.23	259	12.43	12.25	128	48,590	0.26%	大買/大賣/鉅額交易
2020/09/03	139	12.78	105	12.73	12.60	34	46,756	0.07%	大買/大賣/
2020/09/02	42	11.83	158	11.89	12.15	-116	44,772	-0.26%	大賣/鉅額交易
2020/09/01	44	11.40	57	11.44	11.35	-13	42,944	-0.03%
2020/08/31	36	11.36	84.2	11.32	11.55	-48.2	41,831	-0.12%
2020/08/28	56	11.20	20	11.18	11.05	36	40,636	0.09%
2020/08/27	44	11.04	46	11.06	10.80	-2	40,058	0.00%
2020/08/26	110	11.04	9	11.11	11.00	101	39,773	0.25%	大買/鉅額交易
2020/08/25	17	10.99	42	11.13	11.20	-25	38,973	-0.06%
2020/08/24	77	10.45	34	10.53	10.45	43	37,894	0.11%
2020/08/21	63	10.81	58	10.78	10.75	5	37,440	0.01%
2020/08/20	128	10.17	263	9.79	10.90	-135	36,676	-0.37%	大買/大賣/鉅額交易
2020/08/19	123	10.80	41.5	11.13	10.60	81.5	35,257	0.23%	大買/
2020/08/18	70	11.24	120.8	11.23	11.50	-50.8	33,791	-0.15%	大賣/
2020/08/17	205.7	10.99	102.5	11.47	11.55	103.3	32,466	0.32%	大買/大賣/鉅額交易
2020/08/14	63	10.62	168.2	10.56	10.95	-105.2	30,181	-0.35%	大賣/鉅額交易
2020/08/13	74	9.97	638	10.21	9.96	-564	28,324	-1.99%	大賣/鉅額交易
2020/08/12	547	10.16	49	9.82	10.20	498	27,604	1.80%	大買/鉅額交易
2020/08/11	192	10.12	23	9.62	9.51	169	26,490	0.64%	大買/鉅額交易
2020/08/10	24	9.92	55	9.96	10.10	-31	24,920	-0.12%
2020/08/07	65	9.08	88	9.30	9.20	-23	23,826	-0.10%
2020/08/06	63	9.14	66	9.05	9.00	-3	23,627	-0.01%
2020/08/05	3	9.13	52	9.14	9.12	-49	23,550	-0.21%
2020/08/04	3	9.12	21	9.19	9.15	-18	23,772	-0.08%
2020/08/03	21	9.23	41	9.16	9.11	-20	24,090	-0.08%
2020/07/31	50	8.87	54	8.97	9.04	-4	23,979	-0.02%
2020/07/30	70	9.07	49	9.14	9.13	21	23,683	0.09%
2020/07/29	8	8.38	2	8.80	8.80	6	23,017	0.03%
2020/07/28	56	8.14	64	8.05	8.00	-8	22,728	-0.04%
2020/07/27	63	8.52	54	8.41	8.40	9	22,354	0.04%
2020/07/24	10	8.99	1	8.82	8.68	9	22,042	0.04%
2020/07/23	3.6	8.94	4	8.92	8.90	-0.4	21,762	0.00%
2020/07/22	35	9.09	10	9.15	9.07	25	21,607	0.12%
2020/07/21	109	9.20	170	9.30	9.10	-61	21,425	-0.28%	大買/大賣/
2020/07/20	91	8.75	217.5	8.79	8.84	-126.5	21,038	-0.60%	大賣/鉅額交易
2020/07/17	197	9.22	155.5	9.06	9.01	41.5	20,618	0.20%	大買/大賣/
2020/07/16	55	9.90	26	9.95	9.66	29	19,632	0.15%
2020/07/15	102	9.91	89	10.23	9.84	13	18,906	0.07%	大買/
2020/07/14	86	9.89	98	9.85	10.05	-12	17,830	-0.07%
2020/07/13	41	9.42	40	9.39	9.32	1	16,549	0.01%
2020/07/10	176	9.42	72	9.33	9.74	104	15,672	0.66%	大買/鉅額交易
2020/07/09	32	8.88	9	8.88	8.88	23	12,720	0.18%
2020/07/08	22	7.76	29	7.93	8.08	-7	12,021	-0.06%
2020/07/07	116	7.28	144	7.41	7.35	-28	11,217	-0.25%	大買/大賣/
2020/07/06	87	7.43	118	7.40	7.39	-31	10,917	-0.28%	大賣/
2020/07/03	179	7.44	10	7.39	7.38	169	10,686	1.58%	大買/鉅額交易
2020/07/02	24	7.29	25	7.53	7.54	-1	10,187	-0.01%
2020/07/01	0	0.00	21.2	6.90	6.87	-21.2	9,376	-0.23%
2020/06/30	0	0.00	9	6.50	6.54	-9	9,059	-0.10%
2020/06/29	32	6.23	2	6.28	6.39	30	8,943	0.34%
2020/06/24	1	6.20	6	6.23	6.24	-5	8,920	-0.06%
2020/06/23	0	0.00	80	6.26	6.26	-80	9,001	-0.89%
2020/06/22	105	6.38	50	6.30	6.31	55	9,117	0.60%	大買/
2020/06/19	2	6.50	21	6.33	6.42	-19	9,086	-0.21%
2020/06/18	13	6.11	7	6.15	6.16	6	8,822	0.07%
2020/06/17	15	6.13	3.1	6.16	6.13	11.9	8,850	0.14%
2020/06/16	0	0.00	13	6.13	6.15	-13	8,958	-0.15%
2020/06/15	0	0.00	12	6.12	6.10	-12	9,137	-0.13%
2020/06/12	55	6.10	0.3	6.17	6.17	54.7	9,149	0.60%
2020/06/11	6	6.40	18	6.45	6.35	-12	9,143	-0.13%
2020/06/10	2	6.34	8	6.38	6.37	-6	9,062	-0.07%
2020/06/08	2	6.27	52	6.28	6.28	-50	9,352	-0.53%
2020/06/05	4	6.23	1	6.24	6.25	3	9,324	0.03%
2020/06/04	4	6.24	20	6.24	6.20	-16	9,436	-0.17%
2020/06/03	9	6.33	3	6.42	6.26	6	9,525	0.06%
2020/06/02	74	6.18	44	6.33	6.34	30	9,368	0.32%
2020/05/29	4	6.03	2	6.05	5.99	2	9,122	0.02%
2020/05/28	41	6.07	50	6.01	6.01	-9	9,122	-0.10%
2020/05/27	2	6.09	5	6.02	6.05	-3	9,196	-0.03%
2020/05/26	2	6.10	5	6.04	6.06	-3	9,306	-0.03%
2020/05/25	1	5.97	1	6.00	5.98	0	9,276	0.00%
2020/05/22	5	6.06	12	6.02	6.01	-7	9,303	-0.08%
2020/05/21	28	6.27	16	6.19	6.17	12	9,289	0.13%
2020/05/20	1	5.97	0	0.00	6.03	1	9,182	0.01%
2020/05/19	9	6.00	11	5.97	6.00	-2	9,210	-0.02%
2020/05/14	19	6.33	7	6.11	6.04	12	9,119	0.13%
2020/05/13	32	5.97	13	6.21	6.26	19	8,923	0.21%
2020/05/12	23	5.87	0	0.00	5.92	23	8,665	0.27%
2020/05/11	69	6.03	5	5.89	5.92	64	8,542	0.75%
2020/05/08	113	6.00	34	6.11	6.13	79	8,164	0.97%	大買/
2020/05/07	10	5.42	41	5.49	5.58	-31	7,742	-0.40%
2020/05/06	0	0.00	3	5.16	5.08	-3	7,526	-0.04%
2020/05/05	1	5.14	6	5.10	5.15	-5	7,524	-0.07%
2020/05/04	2	5.12	0	0.00	5.10	2	7,527	0.03%
2020/04/30	0	0.00	4	5.24	5.28	-4	7,474	-0.05%
2020/04/29	8	5.11	8	5.11	5.11	0	7,484	0.00%
2020/04/28	1	5.09	2	5.13	5.09	-1	7,512	-0.01%
2020/04/27	1	5.06	4	5.10	5.08	-3	7,725	-0.04%
2020/04/23	3	4.93	6	4.91	4.94	-3	7,797	-0.04%
2020/04/22	28	4.92	0	0.00	4.95	28	7,875	0.36%
2020/04/21	15	5.09	0	0.00	5.06	15	7,942	0.19%
2020/04/20	11	5.19	0	0.00	5.23	11	7,965	0.14%
2020/04/17	13	5.29	34	5.33	5.22	-21	8,285	-0.25%
2020/04/16	15	5.28	0	0.00	5.27	15	8,258	0.18%
2020/04/15	2	5.20	2	5.24	5.31	0	8,294	0.00%
2020/04/14	19	5.11	0	0.00	5.14	19	8,343	0.23%
2020/04/13	9	5.08	0	0.00	5.05	9	8,388	0.11%
2020/04/10	6	5.10	0	0.00	5.12	6	8,443	0.07%
2020/04/09	2	5.36	4	5.20	5.17	-2	8,576	-0.02%
2020/04/08	0	0.00	20	5.08	5.18	-20	8,713	-0.23%
2020/04/07	11	4.95	0	0.00	4.98	11	9,075	0.12%
2020/04/06	10	4.83	0	0.00	4.86	10	9,421	0.11%
2020/04/01	2	4.78	0	0.00	4.82	2	9,428	0.02%
2020/03/31	8	4.80	53	4.89	4.73	-45	9,385	-0.48%
2020/03/30	12	4.81	50	4.82	4.85	-38	9,393	-0.40%
2020/03/27	34	5.08	14	5.13	5.04	20	9,365	0.21%
2020/03/26	14	4.83	1	5.06	5.14	13	9,345	0.14%
2020/03/25	14	4.77	1	4.75	4.77	13	9,561	0.14%
2020/03/24	5	4.50	1	4.50	4.48	4	9,739	0.04%
2020/03/23	100	4.31	0	0.00	4.26	100	9,760	1.02%
2020/03/20	19	4.59	41	4.58	4.51	-22	9,751	-0.23%
2020/03/19	63	4.48	27	4.63	4.33	36	9,667	0.37%
2020/03/18	52	4.85	11	4.85	4.80	41	9,493	0.43%
2020/03/17	33	4.70	71	4.78	4.71	-38	9,389	-0.40%
2020/03/16	66	5.28	0	0.00	5.01	66	9,307	0.71%
2020/03/13	44	5.25	98	5.26	5.34	-54	9,188	-0.59%
2020/03/12	51	5.92	7	6.05	5.82	44	8,893	0.49%
2020/03/11	31	6.46	0	0.00	6.37	31	8,735	0.35%
2020/03/10	17	6.19	2	6.22	6.33	15	8,693	0.17%
2020/03/09	73	6.52	84	6.62	6.46	-11	8,566	-0.13%
2020/03/06	1	6.81	17	6.83	6.83	-16	8,446	-0.19%
2020/03/05	2	6.93	0	0.00	6.93	2	8,499	0.02%
2020/03/04	1	6.82	0	0.00	6.87	1	8,536	0.01%
2020/03/03	6	6.91	0	0.00	6.91	6	8,797	0.07%
2020/03/02	6	6.86	1	6.84	6.81	5	8,785	0.06%
2020/02/27	33	7.00	0	0.00	6.99	33	8,683	0.38%
2020/02/26	2	7.08	0	0.00	7.11	2	8,540	0.02%
2020/02/21	6	7.36	0	0.00	7.31	6	8,435	0.07%
2020/02/17	1	7.41	0	0.00	7.40	1	8,282	0.01%
2020/02/13	3	7.37	0	0.00	7.35	3	8,167	0.04%
2020/02/12	3	7.27	0	0.00	7.29	3	8,160	0.04%
2020/02/11	2	7.25	0	0.00	7.32	2	8,162	0.02%
2020/02/10	5	7.40	5	7.41	7.38	0	8,157	0.00%
2020/02/07	45	7.19	0.7	7.16	7.14	44.3	8,001	0.55%
2020/02/06	15	7.28	0	0.00	7.29	15	7,964	0.19%
2020/02/05	2	7.18	0	0.00	7.23	2	7,956	0.03%
2020/02/04	1	7.12	4	7.17	7.18	-3	7,931	-0.04%
2020/02/03	10	7.07	0	0.00	7.07	10	7,923	0.13%
2020/01/31	11	7.30	5	7.37	7.32	6	7,803	0.08%
2020/01/30	32	7.31	2	7.14	7.16	30	7,748	0.39%
2020/01/20	3	7.85	0	0.00	7.83	3	7,508	0.04%
2020/01/17	4	7.84	102	7.86	7.84	-98	7,389	-1.33%	大賣/
2020/01/16	5	7.90	4	7.89	7.89	1	7,305	0.01%
2020/01/14	4	7.79	11	7.80	7.80	-7	7,099	-0.10%
2020/01/13	102	7.88	51	7.84	7.84	51	6,991	0.73%	大買/
2020/01/10	10	7.48	1	7.54	7.54	9	6,679	0.13%
2020/01/09	10	7.48	0	0.00	7.47	10	6,643	0.15%
2020/01/08	8	7.49	1	7.57	7.42	7	6,775	0.10%
2020/01/07	1	7.41	11	7.36	7.39	-10	6,649	-0.15%
2020/01/06	24	7.49	4	7.51	7.44	20	6,583	0.30%
2020/01/03	2	7.51	3.6	7.56	7.50	-1.6	6,507	-0.02%
2020/01/02	1.7	7.69	7.3	7.72	7.70	-5.7	6,377	-0.09%
2019/12/31	14	7.45	46	7.62	7.66	-32	6,164	-0.52%
2019/12/30	7	7.80	87	7.88	7.93	-80	5,704	-1.40%
2019/12/27	8	7.37	1	7.36	7.36	7	5,293	0.13%
2019/12/26	1	7.39	30	7.41	7.39	-29	5,246	-0.55%
2019/12/25	1.1	7.41	1	7.47	7.42	0.1	5,228	0.00%
2019/12/24	3	7.34	4	7.41	7.35	-1	5,249	-0.02%
2019/12/23	7	7.41	42	7.37	7.36	-35	5,235	-0.67%
2019/12/20	34	7.69	20	7.61	7.53	14	5,169	0.27%
2019/12/19	23	7.47	2	7.46	7.45	21	4,809	0.44%
2019/12/18	0	0.00	7.2	7.17	7.18	-7.2	4,680	-0.15%
2019/12/17	9	7.11	24	7.12	7.14	-15	4,623	-0.32%
2019/12/16	4	7.08	6	7.15	7.15	-2	4,636	-0.04%
2019/12/13	1	7.11	11	7.10	7.07	-10	4,624	-0.22%
2019/12/12	4	7.18	0	0.00	7.16	4	4,637	0.09%
2019/12/11	11	7.18	60	7.19	7.19	-49	4,724	-1.04%
2019/12/10	2	7.12	10	7.12	7.18	-8	4,810	-0.17%
2019/12/09	3	7.08	17	7.07	7.09	-14	4,800	-0.29%
2019/12/06	12	7.06	2.5	7.05	7.05	9.5	4,824	0.20%
2019/12/05	25	7.19	0	0.00	7.13	25	4,853	0.52%
2019/12/04	0	0.00	32	7.19	7.17	-32	4,935	-0.65%
2019/12/03	5	7.19	2	7.21	7.19	3	4,972	0.06%
2019/12/02	7	7.04	3	7.07	7.01	4	4,946	0.08%
2019/11/29	2	7.22	0	0.00	7.18	2	4,881	0.04%
2019/11/28	48	7.23	44	7.48	7.20	4	4,844	0.08%
2019/11/27	2	7.59	2	7.73	7.67	0	4,583	0.00%
2019/11/26	4	7.62	0	0.00	7.62	4	4,544	0.09%
2019/11/25	3	7.69	0	7.61	7.70	3	4,551	0.07%
2019/11/22	20	7.75	6	7.74	7.70	14	4,548	0.31%
2019/11/15	20	7.84	40	7.88	7.81	-20	4,793	-0.42%
2019/11/14	6	7.72	1	7.66	7.66	5	4,772	0.10%
2019/11/11	3	7.86	0	0.00	7.85	3	4,969	0.06%
2019/11/06	4	8.13	7.2	8.11	8.11	-3.2	5,096	-0.06%
2019/11/05	10	8.17	0	0.00	8.16	10	5,195	0.19%
2019/11/01	2	8.15	1	8.17	8.17	1	5,341	0.02%
2019/10/31	0.7	8.25	0	0.00	8.25	0.7	5,421	0.01%
2019/10/29	5	8.18	0.7	8.14	8.20	4.3	5,487	0.08%
2019/10/28	2	8.26	0	0.00	8.24	2	5,622	0.04%
2019/10/24	5	8.35	0	0.00	8.38	5	5,896	0.08%
2019/10/23	1	8.34	0	0.00	8.34	1	5,909	0.02%
2019/10/18	1	8.32	6	8.34	8.33	-5	5,943	-0.08%
2019/10/17	1	8.42	5	8.38	8.40	-4	5,936	-0.07%
2019/10/16	6	8.49	11	8.54	8.48	-5	5,922	-0.08%
2019/10/07	2	8.30	0	0.00	8.22	2	6,223	0.03%
2019/10/04	4	8.27	12	8.26	8.30	-8	6,218	-0.13%
2019/10/03	0	0.00	20	8.21	8.24	-20	6,313	-0.32%
2019/10/02	26	8.22	5	8.22	8.20	21	6,475	0.32%
2019/10/01	20	8.28	20	8.33	8.27	0	6,504	0.00%
2019/09/27	22	8.21	3	8.20	8.18	19	6,516	0.29%
2019/09/26	2	8.42	0	0.00	8.35	2	6,495	0.03%
2019/09/23	0	0.00	30	8.47	8.61	-30	6,441	-0.47%
2019/09/20	20	8.34	20	8.43	8.34	0	6,316	0.00%
2019/09/19	42	8.41	3	8.36	8.31	39	6,305	0.62%
2019/09/18	2	8.60	0	0.00	8.51	2	6,270	0.03%
2019/09/17	1	8.62	0	0.00	8.55	1	6,268	0.02%
2019/09/16	5	8.58	10	8.55	8.62	-5	6,292	-0.08%
2019/09/12	8	8.54	22	8.59	8.53	-14	6,213	-0.23%
2019/09/10	0	8.20	0	0.00	8.24	0	6,217	0.00%
2019/09/09	0	0.00	32	8.36	8.32	-32	6,209	-0.52%
2019/09/06	30	8.35	10	8.43	8.35	20	6,269	0.32%
2019/09/03	10	8.16	0	0.00	8.08	10	6,433	0.16%
2019/08/27	0	0.00	1	7.93	7.90	-1	6,542	-0.02%
2019/08/26	4	7.89	0	0.00	7.88	4	6,565	0.06%
2019/08/21	4	8.19	0	0.00	8.18	4	6,694	0.06%
2019/08/20	32	8.24	3	8.37	8.25	29	6,769	0.43%
2019/08/19	20	7.94	0	0.00	7.93	20	6,699	0.30%
2019/08/16	3.2	7.70	0	0.00	7.80	3.2	6,953	0.05%
2019/08/15	2	7.61	0	0.00	7.60	2	6,947	0.03%
2019/08/14	28	8.00	118.4	8.02	7.85	-90.4	6,953	-1.30%	大賣/
2019/08/13	0	0.00	20	8.24	8.06	-20	6,946	-0.29%
2019/08/12	21	8.27	10	8.10	8.25	11	7,258	0.15%
2019/08/08	4	8.03	1	8.06	8.03	3	7,605	0.04%
2019/08/07	25	8.19	0	0.00	8.02	25	8,044	0.31%
2019/08/06	3.6	8.19	10	8.25	8.26	-6.4	8,011	-0.08%
2019/08/05	10	8.53	60	8.50	8.44	-50	7,997	-0.63%
2019/08/02	19	8.82	0	0.00	8.69	19	8,050	0.24%
2019/08/01	5	8.95	10	9.10	8.97	-5	8,122	-0.06%
2019/07/31	15	9.01	0	0.00	9.02	15	8,235	0.18%
2019/07/30	20	9.12	20	9.23	9.04	0	8,452	0.00%
2019/07/29	12	9.12	18	9.13	9.31	-6	8,448	-0.07%
2019/07/26	21	8.85	5	8.68	8.86	16	8,306	0.19%
2019/07/25	0	0.00	10	8.66	8.64	-10	8,295	-0.12%
2019/07/24	10	8.68	0	0.00	8.60	10	8,436	0.12%
2019/07/23	0	0.00	12	8.63	8.63	-12	8,500	-0.14%
2019/07/22	4	8.69	0	0.00	8.61	4	8,522	0.05%
2019/07/19	1	8.76	60	8.80	8.76	-59	8,511	-0.69%
2019/07/18	12	8.84	0	0.00	8.81	12	8,555	0.14%
2019/07/17	20	8.96	0	0.00	8.95	20	8,601	0.23%
2019/07/16	20	9.05	8	9.03	9.01	12	8,642	0.14%
2019/07/15	36	8.56	52	8.58	8.75	-16	8,667	-0.18%
2019/07/12	17	8.91	8	8.95	8.82	9	8,773	0.10%
2019/07/11	13	9.14	12	9.10	9.08	1	8,678	0.01%
2019/07/09	0	0.00	135	9.05	9.14	-135	9,076	-1.49%	大賣/鉅額交易
2019/07/08	13	9.29	10	9.30	9.28	3	9,176	0.03%
2019/07/05	1	9.70	0	0.00	9.70	1	9,446	0.01%
2019/07/02	0	0.00	10.8	9.88	9.90	-10.8	10,284	-0.11%
2019/06/28	10	9.80	10	9.80	9.77	0	10,465	0.00%
2019/06/27	5	9.80	5	9.96	9.96	0	10,685	0.00%
2019/06/26	0	0.00	2	9.68	9.70	-2	10,864	-0.02%
2019/06/25	12	9.74	0	0.00	9.71	12	10,997	0.11%
2019/06/24	2	9.85	9	9.91	9.78	-7	11,105	-0.06%
2019/06/21	0	0.00	10	9.92	9.92	-10	11,212	-0.09%
2019/06/20	1	9.88	5	9.90	9.91	-4	11,244	-0.04%
2019/06/19	10	9.89	22	9.88	9.88	-12	11,350	-0.11%
2019/06/18	20	9.82	0	0.00	9.80	20	11,482	0.17%
2019/06/17	50	10.05	13	10.06	10.00	37	11,486	0.32%
2019/06/14	0	0.00	25	10.19	10.10	-25	11,665	-0.21%
2019/06/13	31	10.41	6	10.10	10.45	25	11,886	0.21%
2019/06/12	5.5	10.20	3	10.20	10.25	2.5	12,243	0.02%
2019/06/11	20	9.80	83	10.05	10.15	-63	12,382	-0.51%
2019/06/10	10	9.78	0.1	9.67	9.72	9.9	12,456	0.08%
2019/06/06	65	9.77	0	0.00	9.67	65	12,860	0.51%
2019/06/05	0	0.00	13	9.39	9.45	-13	12,901	-0.10%
2019/06/03	1	9.40	6	9.40	9.39	-5	13,191	-0.04%
2019/05/31	10	9.51	0	0.00	9.54	10	13,363	0.07%
2019/05/29	5	9.18	0	0.00	9.20	5	13,490	0.04%
2019/05/28	22	9.43	0	0.00	9.16	22	13,590	0.16%
2019/05/27	13	9.30	35	9.21	9.20	-22	13,680	-0.16%
2019/05/24	15	9.49	0	0.00	9.41	15	13,745	0.11%
2019/05/23	40	9.81	2	9.67	9.57	38	13,712	0.28%
2019/05/21	7	10.22	3	10.23	10.25	4	13,544	0.03%
2019/05/20	10	10.33	0	0.00	10.15	10	13,546	0.07%
2019/05/17	40	10.70	0	0.00	10.40	40	13,430	0.30%
2019/05/16	22	11.03	13	11.22	11.00	9	13,088	0.07%
2019/05/15	33	11.10	16	11.26	11.50	17	12,823	0.13%
2019/05/14	5	10.65	0	0.00	10.75	5	12,407	0.04%
2019/05/13	0	0.00	10	10.60	10.65	-10	12,379	-0.08%
2019/05/10	20	10.68	0	0.00	10.60	20	12,340	0.16%
2019/05/09	53	10.88	0	0.00	10.75	53	12,232	0.43%
2019/05/08	5	10.93	0	0.00	10.90	5	12,086	0.04%
2019/05/07	8	10.76	11	10.92	10.95	-3	11,952	-0.03%
2019/05/06	19	10.09	4	10.05	10.05	15	11,708	0.13%
2019/05/03	8	10.40	0	0.00	10.40	8	11,589	0.07%
2019/05/02	5	10.50	5	10.60	10.60	0	11,544	0.00%
2019/04/30	5	10.35	11	10.27	10.50	-6	11,547	-0.05%
2019/04/29	8	10.74	0	0.00	10.65	8	11,452	0.07%
2019/04/26	0	0.00	10	10.90	10.90	-10	11,404	-0.09%
2019/04/24	4	10.95	0	0.00	10.90	4	11,821	0.03%
2019/04/23	15	10.85	0	0.00	11.00	15	11,786	0.13%
2019/04/19	0	0.00	6	10.93	10.90	-6	11,813	-0.05%
2019/04/18	24	10.82	2	10.80	10.65	22	11,714	0.19%
2019/04/17	11	10.95	11	10.91	10.90	0	11,528	0.00%
2019/04/16	4	11.00	1	11.00	10.95	3	11,434	0.03%
2019/04/15	14	10.96	25	11.13	11.20	-11	11,228	-0.10%
2019/04/12	18	10.76	5	10.95	10.75	13	10,991	0.12%
2019/04/11	25	10.97	21	11.03	10.95	4	10,838	0.04%
2019/04/10	7	10.39	0	0.00	10.65	7	10,462	0.07%
2019/04/09	13	10.38	1	10.40	10.30	12	10,242	0.12%
2019/04/02	15	9.83	2	9.88	9.82	13	9,654	0.13%
2019/04/01	8	9.86	5	9.95	9.78	3	9,512	0.03%
2019/03/29	3	9.56	11	9.59	10.00	-8	9,258	-0.09%
2019/03/28	10	9.54	0	0.00	9.56	10	9,124	0.11%
2019/03/27	20	9.31	1	9.39	9.39	19	9,078	0.21%
2019/03/26	6	9.14	1	9.29	9.26	5	8,975	0.06%
2019/03/22	1	9.07	22	9.07	9.07	-21	8,826	-0.24%
2019/03/21	2	9.05	1	9.21	9.04	1	8,770	0.01%
2019/03/20	10	9.28	0	0.00	9.24	10	8,636	0.12%
2019/03/19	5	9.35	52	9.31	9.29	-47	8,566	-0.55%
2019/03/18	29	9.58	32	9.60	9.52	-3	8,363	-0.04%
2019/03/15	3	9.98	1	9.98	9.81	2	8,083	0.02%
2019/03/14	9	9.57	47	9.51	9.64	-38	7,652	-0.50%
2019/03/13	5	9.73	10	9.66	9.68	-5	7,487	-0.07%
2019/03/12	35	9.43	72	9.52	9.53	-37	7,287	-0.51%
2019/03/11	2	9.15	23	9.18	9.18	-21	6,932	-0.30%
2019/03/08	30	8.95	5	9.02	8.93	25	6,866	0.36%
2019/03/07	6	9.04	12	9.19	9.00	-6	6,811	-0.09%
2019/03/06	24	9.07	2	9.02	8.94	22	6,729	0.33%
2019/02/26	0	0.00	0.5	8.61	8.70	-0.5	7,077	-0.01%
2019/02/25	1	8.35	0	0.00	8.48	1	6,944	0.01%
2019/02/19	5	8.24	7	8.27	8.27	-2	7,309	-0.03%
2019/02/15	5	8.08	0	0.00	8.04	5	7,596	0.07%
2019/02/14	10	8.19	0	0.00	8.23	10	7,616	0.13%
2019/02/13	2	7.99	0	0.00	7.99	2	7,528	0.03%
2019/02/12	10	8.09	0	0.00	8.10	10	7,562	0.13%
2019/01/29	6	8.20	0	0.00	8.24	6	8,052	0.07%
2019/01/28	0	8.30	3.8	8.34	8.31	-3.8	8,279	-0.05%
2019/01/25	0	0.00	1	8.35	8.33	-1	8,517	-0.01%
2019/01/24	6	8.32	0	0.00	8.34	6	8,590	0.07%
2019/01/23	1	8.41	0.6	8.30	8.33	0.4	8,691	0.01%
2019/01/22	3	8.21	11	8.24	8.30	-8	8,746	-0.09%
2019/01/21	3	8.47	0	0.00	8.40	3	8,969	0.03%
2019/01/18	21	8.60	0	0.00	8.57	21	9,118	0.23%
2019/01/17	13	8.63	2	8.76	8.62	11	9,378	0.12%
2019/01/16	11	8.87	6	8.59	8.82	5	9,302	0.05%
2019/01/15	8	8.23	0	0.00	8.22	8	9,044	0.09%
2019/01/14	10	8.32	12	8.30	8.30	-2	9,139	-0.02%
2019/01/11	0	0.00	0.8	8.00	8.05	-0.8	9,109	-0.01%
2019/01/10	0	0.00	1.5	8.08	8.11	-1.5	9,136	-0.02%
2019/01/09	0	0.00	9	8.08	8.10	-9	9,225	-0.10%
2019/01/08	0	0.00	6	8.01	8.00	-6	9,286	-0.06%
2019/01/07	2	7.95	0	0.00	7.89	2	9,316	0.02%
2019/01/04	1	7.67	0	0.00	7.81	1	9,446	0.01%
2018/12/27	12	7.75	0	0.00	7.71	12	9,960	0.12%
2018/12/26	10	7.20	0	0.00	7.21	10	9,969	0.10%
2018/12/25	0	0.00	10	7.34	7.25	-10	10,110	-0.10%
2018/12/20	0	0.00	1	7.59	7.28	-1	10,779	-0.01%
2018/12/19	40	7.79	0	0.00	7.72	40	10,765	0.37%
2018/12/18	60	7.92	90	7.88	7.78	-30	10,884	-0.28%
2018/12/17	20	8.16	0	0.00	8.10	20	10,954	0.18%
2018/12/10	0	0.00	40	8.54	8.33	-40	12,199	-0.33%
2018/12/06	50	8.40	0	0.00	8.23	50	12,262	0.41%
2018/12/04	21	8.97	0	0.00	8.88	21	12,381	0.17%
2018/11/28	14	8.82	9.4	8.96	8.91	4.6	12,586	0.04%
2018/11/27	22	8.61	30	8.62	8.65	-8	12,825	-0.06%
2018/11/26	2	8.44	0	0.00	8.56	2	13,225	0.02%
2018/11/23	10	8.70	21.3	8.50	8.66	-11.3	13,236	-0.09%
2018/11/22	20	7.98	0	0.00	8.03	20	12,857	0.16%
2018/11/20	50	7.71	0	0.00	7.75	50	12,594	0.40%
2018/11/19	10	7.61	1	7.72	7.72	9	12,580	0.07%
2018/11/16	0	0.00	8	7.55	7.42	-8	12,602	-0.06%
2018/11/14	1	7.98	3	8.00	8.05	-2	12,509	-0.02%
2018/11/12	3	7.96	0	0.00	7.89	3	12,282	0.02%
2018/11/09	3	7.82	2	7.82	7.86	1	12,280	0.01%
2018/11/07	2.2	8.02	0	0.00	8.04	2.2	12,213	0.02%
2018/11/06	75	8.02	20	7.90	7.82	55	12,136	0.45%
2018/11/05	0	0.00	1	7.55	7.88	-1	11,863	-0.01%
2018/11/02	23	7.26	7	7.33	7.30	16	11,631	0.14%
2018/11/01	6	7.03	2	7.01	7.07	4	11,396	0.04%
2018/10/31	2	6.89	2	6.94	6.87	0	11,320	0.00%
2018/10/30	2	6.72	3	6.78	6.72	-1	11,268	-0.01%
2018/10/29	31	6.65	1.4	6.77	6.73	29.6	11,211	0.26%
2018/10/26	52	7.02	54	6.79	6.70	-2	11,005	-0.02%
2018/10/25	9	7.16	9	7.01	6.93	0	10,861	0.00%
2018/10/24	4	7.69	4	7.74	7.67	0	10,748	0.00%
2018/10/22	6	7.94	6	8.02	7.93	0	10,760	0.00%
2018/10/19	4	7.85	33	7.79	7.88	-29	10,949	-0.26%
2018/10/18	3	8.09	1.2	8.02	8.02	1.8	10,884	0.02%
2018/10/17	5	8.24	3	8.31	8.10	2	10,949	0.02%
2018/10/16	4	8.17	3	8.20	8.12	1	10,923	0.01%
2018/10/15	5	8.12	2	8.27	8.08	3	10,876	0.03%
2018/10/11	13	8.14	6	8.25	8.07	7	10,834	0.07%
2018/10/09	20	9.28	0	0.00	8.96	20	10,534	0.19%
2018/10/05	20	9.34	10	8.85	9.20	10	10,621	0.09%
2018/10/04	0	9.65	0	0.00	9.55	0	10,495	0.00%
2018/10/03	1	9.51	0	0.00	9.47	1	10,606	0.01%
2018/10/02	2.2	9.70	10	9.89	9.72	-7.8	10,614	-0.07%
2018/10/01	0	0.00	20	10.18	10.10	-20	10,406	-0.19%
2018/09/28	10	10.45	1	10.40	10.50	9	10,484	0.09%
2018/09/27	1	10.25	3	10.35	10.25	-2	10,809	-0.02%
2018/09/25	3	10.65	2	10.50	10.50	1	10,799	0.01%
2018/09/21	0	0.00	11	10.40	10.50	-11	10,771	-0.10%
2018/09/20	74	10.71	51	10.54	10.35	23	10,955	0.21%
2018/09/19	12	10.33	0	0.00	10.55	12	10,733	0.11%
2018/09/18	0	0.00	1.1	9.54	9.62	-1.1	10,399	-0.01%
2018/09/11	10	9.33	0	0.00	9.36	10	10,494	0.10%
2018/09/10	0	0.00	10	9.16	9.15	-10	10,543	-0.09%
2018/09/07	16	10.03	10	10.10	9.80	6	10,498	0.06%
2018/09/06	9	9.97	4	9.90	9.86	5	10,348	0.05%
2018/09/04	1	9.90	1	9.92	9.91	0	10,439	0.00%
2018/09/03	50	10.17	44	9.97	9.88	6	10,304	0.06%
2018/08/31	31	9.83	30	9.78	9.85	1	9,893	0.01%
2018/08/30	5	9.32	1	9.37	9.30	4	9,459	0.04%
2018/08/23	2	8.83	0	0.00	9.03	2	9,472	0.02%
2018/08/22	0	0.00	5	8.71	8.73	-5	9,335	-0.05%
2018/08/21	6	8.43	3	8.45	8.59	3	9,237	0.03%
2018/08/20	0	0.00	1	9.20	9.00	-1	8,985	-0.01%
2018/08/17	3	9.26	0	0.00	9.21	3	8,935	0.03%
2018/08/16	0	0.00	1	9.25	9.25	-1	8,971	-0.01%
2018/08/14	1	9.39	0	0.00	9.40	1	8,779	0.01%
2018/08/13	5	9.55	0	0.00	9.41	5	8,740	0.06%
2018/08/10	3	9.90	5	10.08	9.90	-2	8,652	-0.02%
2018/08/08	4	10.00	0	0.00	9.99	4	8,637	0.05%
2018/08/07	0	0.00	5	9.99	9.99	-5	8,627	-0.06%
2018/08/06	4	10.14	15	10.06	10.10	-11	8,640	-0.13%
2018/08/03	31	10.00	32	9.91	9.90	-1	8,591	-0.01%
2018/07/31	61	10.16	59	10.06	10.05	2	8,460	0.02%
2018/07/30	0	0.00	3	9.84	9.84	-3	8,265	-0.04%
2018/07/27	40	9.89	40	9.92	9.94	0	8,189	0.00%
2018/07/26	24	9.82	27	10.02	9.93	-3	8,188	-0.04%
2018/07/25	6	9.57	0	0.00	9.43	6	7,901	0.08%
2018/07/24	10	9.46	0	0.00	9.60	10	7,854	0.13%
2018/07/20	12	9.47	10	9.53	9.45	2	7,682	0.03%
2018/07/19	3	9.70	5	9.70	9.62	-2	7,608	-0.03%
2018/07/17	5	9.76	5	9.75	9.75	0	7,524	0.00%
2018/07/16	25	10.01	20	9.91	9.91	5	7,490	0.07%
2018/07/12	14	9.91	14	9.81	9.83	0	7,462	0.00%
2018/07/10	30	10.15	0	0.00	9.80	30	7,161	0.42%
2018/07/09	34	9.85	30	9.77	9.73	4	7,024	0.06%
2018/07/06	51	9.75	51	10.05	10.05	0	6,953	0.00%
2018/07/05	37	9.56	31	10.10	10.10	6	6,635	0.09%
2018/07/03	2	9.71	0	0.00	9.25	2	6,154	0.03%
2018/07/02	10	9.78	20	10.15	9.51	-10	6,049	-0.17%
2018/06/29	18	10.22	10	10.40	10.10	8	5,919	0.14%
2018/06/28	46	9.80	37	9.83	10.05	9	5,578	0.16%
2018/06/27	2	9.47	0	0.00	9.17	2	5,241	0.04%
2018/06/26	5	9.90	2	10.00	9.63	3	5,075	0.06%
2018/06/25	2	10.20	3	10.37	10.20	-1	4,872	-0.02%
2018/06/22	0	0.00	6	10.29	10.30	-6	4,825	-0.12%
2018/06/21	2	10.70	30	10.45	10.30	-28	4,773	-0.59%
2018/06/19	14	10.48	4	10.50	10.45	10	4,689	0.21%
2018/06/14	0	0.00	2	11.15	11.05	-2	4,454	-0.04%
2018/06/13	4	11.20	0	0.00	11.20	4	4,423	0.09%
2018/06/12	3	11.12	0	0.00	11.05	3	4,287	0.07%
2018/06/08	3	11.20	0	0.00	11.10	3	4,107	0.07%
2018/06/06	0	0.00	2	11.30	11.35	-2	4,059	-0.05%
2018/06/05	8	11.28	0	0.00	11.15	8	3,980	0.20%
2018/06/04	0	0.00	15	11.60	11.60	-15	3,868	-0.39%
2018/05/30	3	11.45	15	11.45	11.40	-12	3,648	-0.33%
2018/05/29	2	11.55	0	0.00	11.60	2	3,614	0.06%
2018/05/28	3	11.75	0	0.00	11.60	3	3,598	0.08%
2018/05/24	6	11.88	6	11.90	11.75	0	3,569	0.00%
2018/05/18	3	11.60	0	0.00	11.55	3	3,762	0.08%
2018/05/17	30	11.69	0	0.00	11.60	30	3,786	0.79%
2018/05/16	1	11.50	0	0.00	11.60	1	3,781	0.03%
2018/05/15	1	11.90	0	0.00	11.90	1	3,707	0.03%
2018/05/14	0	0.00	2	12.15	12.15	-2	3,778	-0.05%
2018/05/11	1	12.10	0	0.00	12.10	1	3,737	0.03%
2018/05/10	1	12.15	0	0.00	12.10	1	3,695	0.03%
2018/05/03	0	0.00	2	12.68	12.50	-2	3,592	-0.06%
2018/05/02	0	0.00	8	12.50	12.35	-8	3,518	-0.23%
2018/04/23	15	12.83	15	12.65	12.65	0	3,503	0.00%
2018/04/20	6	13.16	30	12.95	12.95	-24	3,448	-0.70%
2018/04/19	8	13.54	3	13.47	13.10	5	3,508	0.14%
2018/04/16	1	12.90	1	13.10	12.90	0	3,300	0.00%
2018/04/12	6	13.15	1	13.05	13.15	5	3,364	0.15%
2018/04/11	1.6	12.73	5	12.85	12.75	-3.4	3,304	-0.10%
2018/04/10	1	12.50	0	0.00	12.55	1	3,307	0.03%
2018/04/02	10	12.85	0	0.00	12.75	10	3,330	0.30%
2018/03/31	1	12.70	0	0.00	12.75	1	3,322	0.03%
2018/03/30	21	12.88	0	0.00	12.80	21	3,328	0.63%
2018/03/27	2	12.93	4	12.95	12.90	-2	3,390	-0.06%
2018/03/23	1	13.05	2	13.20	13.00	-1	3,758	-0.03%
2018/03/22	28	13.66	2.1	13.94	13.50	25.9	3,721	0.70%
2018/03/20	0	0.00	1	13.45	13.45	-1	3,552	-0.03%
2018/03/15	0	0.00	6	13.70	13.70	-6	3,596	-0.17%
2018/03/14	5	13.85	0	0.00	13.70	5	3,618	0.14%
2018/03/12	1	13.35	2	13.45	13.40	-1	3,588	-0.03%
2018/03/09	0	0.00	3	13.35	13.35	-3	3,647	-0.08%
2018/03/05	0	13.20	0	0.00	13.30	0	3,853	0.00%
2018/03/01	1	13.75	1	13.65	13.65	0	3,897	0.00%
2018/02/26	1	13.55	0	0.00	13.50	1	3,906	0.03%
2018/02/22	20	13.84	0	0.00	13.65	20	3,895	0.51%
2018/02/21	0	0.00	10	13.20	13.60	-10	3,765	-0.27%
2018/02/12	0	0.00	84	12.38	12.40	-84	3,656	-2.30%
2018/02/06	1	12.80	1	13.30	12.55	0	3,803	0.00%
2018/02/02	4	13.80	0	0.00	13.80	4	3,774	0.11%
2018/01/25	10	14.20	0	0.00	14.10	10	4,111	0.24%
2018/01/24	1	14.20	1	14.10	14.20	0	4,165	0.00%
2018/01/23	0	0.00	2	14.50	14.20	-2	4,245	-0.05%
2018/01/19	2	14.15	0	0.00	14.20	2	4,428	0.05%
2018/01/16	0	0.00	2	14.20	14.20	-2	4,843	-0.04%
2018/01/12	3	14.15	0	0.00	14.15	3	5,133	0.06%
2018/01/10	5	13.85	0	0.00	13.80	5	5,956	0.08%
2018/01/09	6	14.18	0	0.00	14.00	6	7,369	0.08%
2018/01/08	11	14.22	12	14.40	14.15	-1	7,437	-0.01%
2018/01/05	2	14.05	0	0.00	14.10	2	7,551	0.03%