聯合再生 (3576)-永豐金-羅東券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
943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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	15	11.70	10	11.45	11.40	5	7,752	0.06%
2024/05/09	1	11.65	0	0.00	11.40	1	7,597	0.01%
2024/05/07	0.2	11.58	0	0.00	11.50	0.2	7,593	0.00%
2024/05/03	1	11.80	0	0.00	11.75	1	7,511	0.01%
2024/04/29	2	12.05	2	12.20	12.25	0	7,445	0.00%
2024/04/26	0	0.00	1	12.10	12.00	-1	7,426	-0.01%
2024/04/23	1	12.00	0	0.00	12.15	1	7,667	0.01%
2024/04/19	2	12.00	11	12.10	12.00	-9	7,542	-0.12%
2024/04/18	0	0.00	6	12.33	12.25	-6	6,833	-0.09%
2024/04/17	0.1	12.00	0	0.00	11.95	0.1	6,668	0.00%
2024/04/16	0	0.00	6.3	11.61	11.80	-6.3	6,582	-0.10%
2024/04/15	3	12.00	0.1	12.00	11.90	2.9	6,527	0.04%
2024/04/11	3	12.43	9.5	12.60	12.15	-6.5	6,314	-0.10%
2024/04/10	9	12.38	10	12.30	12.50	-1	5,971	-0.02%
2024/04/03	3	11.30	0	0.00	11.25	3	5,460	0.05%
2024/04/02	0	0.00	10	11.40	11.40	-10	5,472	-0.18%
2024/03/29	13	11.60	0	0.00	11.55	13	5,513	0.24%
2024/03/28	12	11.55	10	11.45	11.40	2	5,385	0.04%
2024/03/26	5	11.50	0	0.00	11.30	5	5,274	0.09%
2024/03/21	4	11.48	0	0.00	11.45	4	5,203	0.08%
2024/03/20	13.1	11.05	2	11.05	10.95	11.1	5,035	0.22%
2024/03/15	1.1	11.75	1	11.45	11.65	0.1	4,880	0.00%
2024/03/14	5	11.74	0	0.00	11.80	5	4,672	0.11%
2024/03/13	1	12.00	0	0.00	11.80	1	4,622	0.02%
2024/03/12	4	12.11	2	12.10	12.10	2	4,585	0.04%
2024/03/11	0	12.10	0	0.00	12.30	0	4,592	0.00%
2024/03/08	0	0.00	2	11.80	11.90	-2	4,587	-0.04%
2024/03/07	0.1	12.10	1	11.90	11.80	-1	4,495	-0.02%
2024/03/04	0	12.35	0	0.00	12.15	0	4,335	0.00%
2024/02/27	5.8	12.10	0	0.00	12.05	5.8	4,267	0.14%
2024/02/23	1	12.40	1	12.40	12.25	0	4,164	0.00%
2024/02/21	1	12.80	0	0.00	12.80	1	4,167	0.02%
2024/02/16	0.1	12.90	0	0.00	13.05	0.1	4,153	0.00%
2024/02/15	1	12.36	0	0.00	12.60	1	4,117	0.03%
2024/02/05	0.1	12.90	0	0.00	12.85	0.1	4,082	0.00%
2024/02/02	0	12.95	0	0.00	12.85	0	4,070	0.00%
2024/01/31	2	13.00	0	0.00	12.95	2	4,117	0.05%
2024/01/30	0.2	13.09	0	0.00	12.95	0.2	4,121	0.00%
2024/01/26	0	0.00	7	13.25	13.15	-7	4,201	-0.17%
2024/01/25	1	13.25	0	0.00	13.20	1	4,229	0.02%
2024/01/22	0.2	13.20	0	0.00	13.20	0.2	5,090	0.00%
2024/01/18	0	0.00	30	13.25	13.25	-30	4,714	-0.64%
2024/01/17	30	13.55	0	0.00	13.45	30	4,660	0.64%
2024/01/16	0	0.00	2	14.15	13.85	-2	4,581	-0.04%
2024/01/15	4	14.26	2	14.45	14.40	2	4,520	0.04%
2024/01/10	0	0.00	2	13.70	13.75	-2	4,422	-0.05%
2024/01/08	0.4	14.25	0	0.00	14.10	0.4	4,527	0.01%
2024/01/05	0	14.20	0	0.00	14.20	0	4,543	0.00%
2024/01/04	0	14.25	0	0.00	14.25	0	4,527	0.00%
2023/12/25	0	0.00	14	14.15	14.15	-14	4,559	-0.31%
2023/12/21	3	14.50	0	0.00	14.50	3	4,537	0.07%
2023/12/18	1.2	14.85	0	0.00	14.80	1.2	4,488	0.03%
2023/12/11	2	14.60	0	0.00	14.55	2	4,335	0.05%
2023/12/01	0	0.00	0	14.90	14.85	0	4,213	0.00%
2023/11/27	5	14.89	1.1	15.15	14.85	3.9	4,221	0.09%
2023/11/21	0	14.65	0	0.00	14.80	0	4,215	0.00%
2023/11/20	18	14.69	0	0.00	14.70	18	4,182	0.43%
2023/11/17	1	14.25	0	0.00	14.30	1	4,071	0.02%
2023/11/15	0	14.05	0	0.00	14.30	0	4,113	0.00%
2023/11/10	0	0.00	2	14.40	14.10	-2	4,086	-0.05%
2023/11/09	0	0.00	3	14.60	14.55	-3	4,069	-0.07%
2023/11/08	5	14.87	0	0.00	14.90	5	4,143	0.12%
2023/11/06	1	14.90	0	0.00	14.90	1	4,187	0.02%
2023/11/01	0	0.00	10	14.55	14.70	-10	4,296	-0.23%
2023/10/31	17	15.50	10	15.72	14.90	7	4,304	0.16%
2023/10/30	5	15.38	19	15.36	15.40	-14	3,904	-0.36%
2023/10/27	0	0.00	2	14.00	14.00	-2	3,577	-0.06%
2023/10/23	0	13.70	0	0.00	13.85	0	3,726	0.00%
2023/10/20	0	13.90	0	0.00	13.80	0	3,726	0.00%
2023/10/19	0	14.05	0	0.00	14.10	0	3,736	0.00%
2023/10/17	0	13.95	0	0.00	13.75	0	3,902	0.00%
2023/10/16	0	0.00	33	14.35	14.00	-33	3,925	-0.84%
2023/10/13	0.1	14.28	0	0.00	14.10	0.1	3,909	0.00%
2023/10/12	5	14.35	1	14.35	14.35	4	3,974	0.10%
2023/10/05	0	0.00	0.5	14.60	14.65	-0.5	4,189	-0.01%
2023/10/04	0	14.50	0	0.00	14.25	0	4,177	0.00%
2023/10/03	0.1	14.70	0	0.00	14.60	0.1	4,336	0.00%
2023/10/02	0.1	15.00	2	15.00	14.85	-1.9	4,401	-0.04%
2023/09/27	0.2	14.57	0	0.00	14.60	0.2	4,512	0.00%
2023/09/26	2	14.75	0	0.00	14.60	2	4,555	0.04%
2023/09/25	1	14.90	0	0.00	14.85	1	4,579	0.02%
2023/09/21	0	14.70	0	0.00	14.60	0	4,658	0.00%
2023/09/20	1	15.00	0	0.00	14.80	1	4,742	0.02%
2023/09/18	0	15.40	0	0.00	15.30	0	4,790	0.00%
2023/09/14	2	15.35	0	0.00	15.35	2	4,946	0.04%
2023/09/12	0	0.00	2	15.30	15.20	-2	5,225	-0.04%
2023/09/11	0	15.65	6	15.34	15.30	-6	5,420	-0.11%
2023/09/08	0	15.75	0	0.00	15.70	0	5,451	0.00%
2023/09/07	1	15.95	0	0.00	15.85	1	5,672	0.02%
2023/09/06	0	0.00	1	15.95	15.95	-1	5,977	-0.02%
2023/09/05	3	16.15	2	16.10	16.15	1	6,021	0.02%
2023/08/31	0	0.00	1	16.30	16.45	-1	6,112	-0.02%
2023/08/30	3	16.25	7	16.21	16.25	-4	6,144	-0.07%
2023/08/29	0	0.00	1	16.05	16.05	-1	6,195	-0.02%
2023/08/28	0	15.90	1	15.75	15.75	-1	6,180	-0.02%
2023/08/25	0.1	15.90	0	0.00	15.80	0.1	6,211	0.00%
2023/08/23	0	16.00	0	0.00	15.85	0	6,355	0.00%
2023/08/22	1	15.95	0	0.00	15.90	1	6,395	0.02%
2023/08/21	0	0.00	1	16.35	16.30	-1	6,385	-0.02%
2023/08/18	1	16.20	0	0.00	16.20	1	6,415	0.02%
2023/08/16	9	15.99	0	0.00	16.10	9	6,485	0.14%
2023/08/15	0.1	16.35	0	0.00	16.30	0.1	6,500	0.00%
2023/08/14	1	16.05	0	0.00	16.10	1	6,590	0.02%
2023/08/10	0	0.00	1	16.55	16.55	-1	6,538	-0.02%
2023/08/09	0	17.05	0	0.00	17.00	0	6,558	0.00%
2023/08/08	5	17.35	5	17.37	17.00	0	6,657	0.00%
2023/08/07	2	16.98	1	17.05	17.20	1	6,687	0.02%
2023/08/04	2.6	17.50	0	0.00	17.30	2.6	6,604	0.04%
2023/08/02	2	17.72	1	17.65	17.60	1	6,725	0.02%
2023/08/01	0	0.00	2	17.95	17.75	-2	6,678	-0.03%
2023/07/31	4	17.88	0	0.00	17.80	4	6,789	0.06%
2023/07/28	8	17.98	1	17.95	17.90	7	6,790	0.10%
2023/07/26	0	0.00	22	17.93	17.95	-22	6,820	-0.32%
2023/07/25	0	18.10	10	17.95	18.05	-10	6,812	-0.15%
2023/07/24	10	18.05	0	0.00	18.10	10	6,828	0.15%
2023/07/21	1	18.10	0	0.00	18.60	1	6,811	0.01%
2023/07/18	1	18.55	0	0.00	18.55	1	7,129	0.01%
2023/07/14	0	17.85	24	17.78	17.95	-24	8,323	-0.29%
2023/07/13	1	18.10	4	18.16	18.00	-3	8,462	-0.04%
2023/07/12	0	0.00	2	18.33	18.25	-2	8,462	-0.02%
2023/07/11	0	18.40	0	0.00	18.25	0	8,552	0.00%
2023/07/10	3	18.43	0	0.00	18.25	3	9,092	0.03%
2023/07/07	6	18.88	0	0.00	18.90	6	9,047	0.07%
2023/07/06	5	19.07	0	0.00	19.00	5	9,020	0.06%
2023/07/05	2	19.20	0	0.00	19.15	2	8,991	0.02%
2023/07/03	2	19.60	5	19.50	19.45	-3	8,963	-0.03%
2023/06/30	5	19.51	7	19.60	19.60	-2	8,956	-0.02%
2023/06/28	34	19.55	10	19.51	19.25	24	8,986	0.27%
2023/06/21	10	19.35	0	0.00	19.40	10	9,039	0.11%
2023/06/20	0	0.00	4	19.45	19.30	-4	9,105	-0.04%
2023/06/19	0	19.35	0	0.00	19.15	0	9,048	0.00%
2023/06/16	0	19.35	7	19.46	19.55	-7	9,125	-0.08%
2023/06/15	8.1	18.91	0	0.00	18.80	8.1	9,265	0.09%
2023/06/14	5	19.11	0	0.00	19.05	5	9,371	0.05%
2023/06/13	2	19.25	1	19.00	19.10	1	9,407	0.01%
2023/06/12	5.1	19.49	0	0.00	19.40	5.1	9,322	0.05%
2023/06/05	0	0.00	1	20.20	20.20	-1	9,322	-0.01%
2023/06/02	1	20.10	0	0.00	20.10	1	9,353	0.01%
2023/05/30	2	20.10	0	0.00	20.05	2	9,329	0.02%
2023/05/29	1	20.05	4	20.40	20.30	-3	9,288	-0.03%
2023/05/26	2	20.10	5	20.00	20.00	-3	9,235	-0.03%
2023/05/24	3.7	20.30	6	20.40	20.40	-2.3	9,229	-0.02%
2023/05/23	5	20.23	3	20.30	20.30	2	9,225	0.02%
2023/05/19	5	19.99	2	20.05	20.00	3	9,195	0.03%
2023/05/18	0	0.00	1	20.05	20.05	-1	9,159	-0.01%
2023/05/16	0	0.00	1	20.30	20.30	-1	9,031	-0.01%
2023/05/15	0	0.00	2	20.20	20.20	-2	9,009	-0.02%
2023/05/12	3	19.92	0	0.00	20.00	3	8,930	0.03%
2023/05/11	5	20.18	0	0.00	20.15	5	8,805	0.06%
2023/05/10	2	20.33	0	0.00	20.35	2	8,752	0.02%
2023/05/09	6	20.30	5	20.35	20.35	1	8,722	0.01%
2023/05/08	3	20.63	0	0.00	20.60	3	8,575	0.03%
2023/05/05	2	21.25	2	21.25	20.75	0	8,627	0.00%
2023/05/04	0	0.00	2	20.90	21.05	-2	8,565	-0.02%
2023/05/03	2	20.80	0	0.00	20.75	2	8,616	0.02%
2023/05/02	0	21.00	6	20.95	20.90	-6	8,716	-0.07%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	0	0.00	10	20.70	20.50	-10	8,757	-0.11%
2023/04/26	2	20.50	1	20.65	20.70	1	8,742	0.01%
2023/04/25	13	20.61	20	20.60	20.55	-7	8,729	-0.08%
2023/04/24	13	20.90	0	0.00	20.85	13	8,652	0.15%
2023/04/21	25	21.18	6	21.01	20.90	19	8,590	0.22%
2023/04/20	12	22.28	40.5	21.41	21.45	-28.5	8,196	-0.35%
2023/04/19	39	22.52	26.1	22.21	22.35	12.9	7,784	0.17%
2023/04/18	10	21.50	5	21.57	21.35	5	6,902	0.07%
2023/04/17	1	21.25	12	21.16	21.15	-11	6,677	-0.16%
2023/04/14	3.5	21.29	20	21.30	21.25	-16.5	6,681	-0.25%
2023/04/13	28	21.69	26	21.66	21.55	2	6,602	0.03%
2023/04/11	4	20.90	0	0.00	20.85	4	6,028	0.07%
2023/04/07	0	0.00	8	21.05	21.05	-8	6,071	-0.13%
2023/04/06	5	20.95	0	0.00	20.95	5	6,067	0.08%
2023/03/31	10	21.00	15	20.95	20.95	-5	6,075	-0.08%
2023/03/30	0	0.00	1	21.15	21.05	-1	6,096	-0.02%
2023/03/29	0	0.00	0.6	20.85	20.85	-0.6	6,035	-0.01%
2023/03/28	3	20.90	0	0.00	20.90	3	6,130	0.05%
2023/03/27	1	21.40	3	21.25	21.10	-2	6,130	-0.03%
2023/03/24	0.1	20.95	0	0.00	20.90	0.1	6,188	0.00%
2023/03/23	13	20.99	1	20.90	20.90	12	6,171	0.19%
2023/03/21	1	21.10	0	0.00	21.25	1	6,225	0.02%
2023/03/20	3	21.45	24	21.50	21.35	-21	6,484	-0.32%
2023/03/17	6	20.80	10	20.97	21.10	-4	7,125	-0.06%
2023/03/16	3	20.30	0.1	20.66	20.35	2.9	6,928	0.04%
2023/03/15	2	20.90	4	21.00	20.80	-2	6,889	-0.03%
2023/03/10	12	20.65	2	20.70	20.40	10	6,876	0.15%
2023/03/09	5	21.05	0	0.00	20.80	5	6,817	0.07%
2023/03/08	15	21.15	0	0.00	21.20	15	6,806	0.22%
2023/03/07	2	21.10	3	21.15	21.10	-1	6,792	-0.01%
2023/03/06	0	20.90	0	0.00	21.05	0	6,765	0.00%
2023/03/03	1	20.75	6	20.80	20.70	-5	6,739	-0.07%
2023/03/01	3	20.65	0	0.00	20.60	3	6,762	0.04%
2023/02/24	5	20.80	0	0.00	20.75	5	6,775	0.07%
2023/02/23	6	20.85	0	0.00	20.85	6	6,752	0.09%
2023/02/22	0.1	20.98	0	0.00	20.95	0.1	6,783	0.00%
2023/02/21	1	21.15	2	21.15	21.10	-1	6,789	-0.01%
2023/02/20	2.1	21.00	0	0.00	21.10	2.1	6,929	0.03%
2023/02/14	0	20.93	0	0.00	20.85	0	7,045	0.00%
2023/02/08	10	21.00	12	21.04	20.85	-2	7,167	-0.03%
2023/02/07	12	21.13	0	0.00	21.00	12	7,134	0.17%
2023/02/06	0	0.00	10	21.15	21.10	-10	7,125	-0.14%
2023/02/03	12	21.30	1	21.25	21.30	11	7,094	0.16%
2023/02/02	0	0.00	0.1	21.15	21.15	-0.1	7,003	0.00%
2023/02/01	0	0.00	0.5	21.05	21.05	-0.5	6,969	-0.01%
2023/01/31	10	21.15	5	21.12	21.10	5	6,889	0.07%
2023/01/13	0	20.35	0	0.00	20.25	0	7,182	0.00%
2023/01/12	1.1	20.41	0.3	20.60	20.40	0.8	7,349	0.01%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	3	20.75	0	0.00	20.55	3	7,547	0.04%
2023/01/09	0	0.00	0.1	20.55	20.60	-0.1	7,588	0.00%
2023/01/06	0.1	20.50	0	0.00	20.45	0.1	7,585	0.00%
2023/01/05	0.1	20.75	0	0.00	20.50	0.1	7,693	0.00%
2023/01/04	6	20.95	6	20.85	20.75	0	7,721	0.00%
2022/12/30	2	20.40	0	0.00	20.65	2	7,668	0.03%
2022/12/29	0	0.00	5	20.70	20.40	-5	7,669	-0.07%
2022/12/27	0.1	20.60	1	20.65	20.50	-0.9	7,590	-0.01%
2022/12/23	0	0.00	10	20.40	20.40	-10	7,543	-0.13%
2022/12/20	0	20.40	0	0.00	20.30	0	7,580	0.00%
2022/12/19	2	20.78	0	0.00	20.65	2	7,547	0.03%
2022/12/16	1	20.85	0	0.00	20.75	1	7,550	0.01%
2022/12/15	2.2	21.10	0	0.00	21.10	2.2	7,388	0.03%
2022/12/14	2	21.00	0	0.00	21.10	2	7,424	0.03%
2022/12/13	5	21.30	2	21.20	21.00	3	7,418	0.04%
2022/12/12	1	22.00	0	0.00	21.40	1	7,373	0.01%
2022/12/09	8	22.60	12	22.20	22.10	-4	7,161	-0.06%
2022/12/08	15	21.17	5	21.07	21.00	10	6,265	0.16%
2022/12/07	0	0.00	10	20.80	20.60	-10	6,208	-0.16%
2022/12/06	5	21.16	14	20.96	20.85	-9	6,176	-0.15%
2022/12/02	2	21.65	4	21.73	21.50	-2	6,210	-0.03%
2022/11/29	21	20.98	0	0.00	21.10	21	6,231	0.34%
2022/11/28	2	20.60	0	0.00	20.75	2	6,348	0.03%
2022/11/22	5	21.55	5	21.25	21.10	0	7,803	0.00%
2022/11/18	0.4	21.40	5	21.60	21.45	-4.6	7,974	-0.06%
2022/11/17	1	21.80	1	21.75	21.80	0	7,940	0.00%
2022/11/16	11	21.92	6	21.95	21.75	5	7,940	0.06%
2022/11/15	5	21.80	0	0.00	21.95	5	7,967	0.06%
2022/11/10	2	21.00	4	21.05	20.95	-2	7,968	-0.02%
2022/11/09	4	21.15	0	0.00	21.10	4	8,239	0.05%
2022/11/08	0	0.00	10	21.30	21.15	-10	8,384	-0.12%
2022/10/31	1	21.10	0	0.00	21.00	1	9,002	0.01%
2022/10/28	0	0.00	1	21.50	20.90	-1	9,022	-0.01%
2022/10/25	5	22.20	5	21.40	21.40	0	9,205	0.00%
2022/10/24	0	0.00	3	22.22	21.95	-3	9,308	-0.03%
2022/10/19	2	21.65	3	21.65	21.55	-1	8,679	-0.01%
2022/10/18	1	21.00	0	0.00	21.25	1	8,573	0.01%
2022/10/17	10	20.75	10	20.70	20.70	0	8,529	0.00%
2022/10/13	0	0.00	7	20.97	20.25	-7	8,557	-0.08%
2022/10/12	13	21.35	12	21.50	21.25	1	8,519	0.01%
2022/10/11	2	21.20	30	21.00	20.90	-28	8,518	-0.33%
2022/10/05	2	21.85	0	0.00	21.60	2	8,641	0.02%
2022/09/29	0	0.00	1	21.10	21.25	-1	9,108	-0.01%
2022/09/28	0	0.00	6	21.35	20.95	-6	9,233	-0.06%
2022/09/26	2	21.70	13	21.85	21.35	-11	9,556	-0.12%
2022/09/23	1	22.15	0	0.00	22.15	1	9,608	0.01%
2022/09/22	14	22.55	4	22.80	22.65	10	9,675	0.10%
2022/09/21	20	22.43	23	22.21	22.20	-3	9,687	-0.03%
2022/09/19	0	0.00	5	23.00	22.65	-5	9,927	-0.05%
2022/09/15	20	23.05	0	0.00	22.95	20	10,004	0.20%
2022/09/14	0	0.00	2	22.80	22.90	-2	10,093	-0.02%
2022/09/13	10	22.70	0	0.00	22.75	10	10,032	0.10%
2022/09/12	5	22.70	8	22.86	22.85	-3	10,040	-0.03%
2022/09/08	13	22.38	1	22.25	22.35	12	9,987	0.12%
2022/09/06	3	21.93	0	0.00	21.80	3	9,929	0.03%
2022/09/05	1	22.75	25	22.74	22.55	-24	9,851	-0.24%
2022/09/02	2	23.08	0	0.00	23.00	2	9,766	0.02%
2022/09/01	14	23.36	16.1	23.12	23.10	-2.1	9,602	-0.02%
2022/08/31	11	23.07	60	23.17	23.05	-49	9,400	-0.52%
2022/08/30	18	23.60	46	23.43	23.20	-28	9,233	-0.30%
2022/08/29	24	22.93	52.4	22.62	22.80	-28.4	8,396	-0.34%
2022/08/26	20	22.65	15	22.45	22.90	5	8,144	0.06%
2022/08/25	30	22.52	1	22.35	22.60	29	8,004	0.36%
2022/08/24	2	22.10	0	0.00	22.10	2	7,927	0.03%
2022/08/22	16	22.53	1	22.35	22.25	15	7,874	0.19%
2022/08/19	0	0.00	6	22.45	22.50	-6	7,674	-0.08%
2022/08/18	20	22.28	3	22.43	22.50	17	7,580	0.22%
2022/08/17	21	22.40	10	22.35	22.30	11	7,484	0.15%
2022/08/16	4	22.65	50.3	22.40	22.25	-46.3	7,429	-0.62%
2022/08/15	23	22.60	21.7	22.45	22.60	1.3	7,156	0.02%
2022/08/12	10	22.30	25	22.09	22.15	-15	7,003	-0.21%
2022/08/11	21	21.95	0.4	21.90	22.00	20.6	6,928	0.30%
2022/08/10	13	21.93	18	21.94	21.80	-5	6,882	-0.07%
2022/08/09	0	0.00	2.1	22.05	21.65	-2.1	6,884	-0.03%
2022/08/08	11	21.22	5	21.14	21.85	6	6,599	0.09%
2022/08/04	0	20.65	1	20.55	20.95	-1	6,526	-0.02%
2022/08/03	0	20.70	14	20.66	20.65	-14	6,619	-0.21%
2022/08/02	14	20.95	0	0.00	20.80	14	6,620	0.21%
2022/08/01	2	21.72	0	0.00	21.65	2	6,688	0.03%
2022/07/29	0	0.00	3	21.42	22.00	-3	6,639	-0.05%
2022/07/27	1	20.55	0	0.00	20.70	1	6,492	0.02%
2022/07/25	13.1	21.07	23	20.92	20.85	-10	6,520	-0.15%
2022/07/22	1	20.75	0	0.00	20.70	1	6,528	0.02%
2022/07/20	10	20.95	9	20.80	20.80	1	6,688	0.01%
2022/07/19	25	20.71	16	20.61	20.55	9	6,781	0.13%
2022/07/18	12	20.44	2	20.55	20.40	10	7,529	0.13%
2022/07/15	2	20.40	0	0.00	20.40	2	7,732	0.03%
2022/07/14	2	20.45	5	20.15	20.45	-3	7,798	-0.04%
2022/07/13	0	20.70	0	0.00	20.50	0	7,989	0.00%
2022/07/12	3	20.88	0	0.00	20.45	3	8,358	0.04%
2022/07/11	13	21.45	1	21.85	21.80	12	8,455	0.14%
2022/07/08	12	22.71	2	22.90	22.70	10	8,407	0.12%
2022/07/07	1	22.45	1	22.10	22.50	0	8,401	0.00%
2022/07/06	2.2	22.21	1	22.15	22.10	1.2	8,572	0.01%
2022/07/05	0	0.00	2.4	22.91	23.00	-2.4	8,882	-0.03%
2022/07/01	3	22.02	0	0.00	21.70	3	8,866	0.03%
2022/06/30	2	22.55	2	22.70	22.60	0	9,036	0.00%
2022/06/29	7	22.76	1	22.85	22.75	6	8,969	0.07%
2022/06/28	1.1	22.60	0	0.00	22.75	1.1	9,073	0.01%
2022/06/27	32.1	22.88	5	23.20	22.95	27.1	9,092	0.30%
2022/06/24	7	22.38	5	22.41	23.00	2	8,849	0.02%
2022/06/23	0	21.65	20	21.55	21.90	-20	8,608	-0.23%
2022/06/22	3	22.05	11	22.25	21.50	-8	8,572	-0.09%
2022/06/21	10	20.85	0	0.00	21.00	10	8,505	0.12%
2022/06/20	1	21.00	10	21.05	20.70	-9	8,566	-0.10%
2022/06/17	11	20.11	1	19.98	20.95	10	8,638	0.12%
2022/06/16	0	0.00	12	20.61	20.15	-12	8,780	-0.14%
2022/06/15	10	20.35	14	20.57	20.70	-4	8,849	-0.05%
2022/06/14	0	20.20	0	0.00	20.25	0	8,979	0.00%
2022/06/10	1	21.20	0	0.00	21.20	1	9,392	0.01%
2022/06/09	0	0.00	4	21.40	21.45	-4	9,532	-0.04%
2022/06/08	5	21.36	0	0.00	21.40	5	9,699	0.05%
2022/06/07	0	21.30	1	21.40	21.55	-1	10,065	-0.01%
2022/06/06	10	21.50	5	21.40	21.70	5	10,690	0.05%
2022/06/01	12	21.41	0	0.00	21.40	12	10,876	0.11%
2022/05/31	5	21.25	0	0.00	21.30	5	10,960	0.05%
2022/05/30	0	0.00	3	21.15	21.20	-3	11,135	-0.03%
2022/05/26	3	20.65	7	20.99	20.95	-4	11,356	-0.04%
2022/05/25	6	20.90	0	0.00	20.85	6	11,414	0.05%
2022/05/24	0	0.00	6	21.30	20.75	-6	11,477	-0.05%
2022/05/19	6	21.15	0	0.00	21.20	6	11,471	0.05%
2022/05/18	1	21.20	0	0.00	21.20	1	11,432	0.01%
2022/05/17	1	21.35	0	0.00	21.20	1	11,390	0.01%
2022/05/12	0	0.00	8	20.20	19.85	-8	11,241	-0.07%
2022/05/11	9	20.83	0	0.00	20.60	9	11,184	0.08%
2022/05/09	1	19.85	1	20.05	19.80	0	11,017	0.00%
2022/05/05	1	21.30	0	0.00	21.25	1	10,853	0.01%
2022/05/04	0	0.00	9	21.10	21.10	-9	10,844	-0.08%
2022/04/29	0	0.00	0.2	21.75	21.50	-0.2	10,857	0.00%
2022/04/28	0	0.00	1	21.50	21.50	-1	10,878	-0.01%
2022/04/27	3	22.03	0	0.00	21.60	3	10,817	0.03%
2022/04/26	4	22.80	1	22.80	22.60	3	10,688	0.03%
2022/04/25	0.1	22.75	0	0.00	22.50	0.1	10,615	0.00%
2022/04/22	2	23.00	5	22.65	23.25	-3	10,400	-0.03%
2022/04/20	1	23.90	0	0.00	23.80	1	9,366	0.01%
2022/04/19	2.1	23.90	1	24.20	23.95	1.1	9,296	0.01%
2022/04/18	0	0.00	4	24.18	24.35	-4	9,271	-0.04%
2022/04/15	0	0.00	43	23.65	23.70	-43	8,894	-0.48%
2022/04/14	7	23.25	0	0.00	23.65	7	8,773	0.08%
2022/04/13	5.1	23.35	0	0.00	23.25	5.1	8,661	0.06%
2022/04/12	5	23.29	20	23.40	23.40	-15	8,609	-0.17%
2022/04/11	56	23.78	17	23.61	23.90	39	8,374	0.47%
2022/04/08	1	23.00	12	22.98	23.60	-11	7,929	-0.14%
2022/04/07	15	22.89	10	23.35	22.70	5	7,743	0.06%
2022/04/06	2	23.30	15.5	23.50	23.70	-13.5	7,665	-0.18%
2022/04/01	0	0.00	1	22.80	22.95	-1	7,409	-0.01%
2022/03/31	1	23.10	1	23.40	23.00	0	7,381	0.00%
2022/03/30	0	0.00	1	23.00	22.75	-1	7,214	-0.01%
2022/03/29	1	22.40	1	22.40	22.70	0	7,100	0.00%
2022/03/28	0	0.00	25	22.65	22.55	-25	7,122	-0.35%
2022/03/24	0	0.00	4	23.03	22.80	-4	7,162	-0.06%
2022/03/23	1.3	22.74	0	0.00	22.70	1.3	7,174	0.02%
2022/03/21	0	0.00	11	22.95	22.75	-11	7,095	-0.16%
2022/03/18	12	22.58	1	22.60	22.50	11	7,013	0.16%
2022/03/17	2	22.40	20	22.60	22.55	-18	7,110	-0.25%
2022/03/16	0	0.00	5	22.15	22.75	-5	7,231	-0.07%
2022/03/15	21	21.95	1	21.60	21.60	20	7,164	0.28%
2022/03/14	1	22.55	1	22.60	22.45	0	7,123	0.00%
2022/03/11	1	22.55	1	22.70	22.90	0	7,050	0.00%
2022/03/10	17	22.98	68	22.93	22.95	-51	6,979	-0.73%
2022/03/09	77	23.59	56.4	22.72	23.65	20.6	6,733	0.31%
2022/03/08	1	21.65	3	21.30	21.60	-2	6,117	-0.03%
2022/03/07	2	20.90	10	21.00	21.00	-8	6,009	-0.13%
2022/03/04	1	21.60	0	0.00	21.55	1	5,982	0.02%
2022/03/03	0	0.00	1	22.05	22.00	-1	6,020	-0.02%
2022/03/02	0	0.00	2	21.10	21.65	-2	5,979	-0.03%
2022/03/01	0	0.00	32	20.90	20.90	-32	5,906	-0.54%
2022/02/24	0	0.00	0.3	20.30	20.05	-0.3	5,960	0.00%
2022/02/22	2	20.15	0	0.00	20.05	2	6,088	0.03%
2022/02/16	2	20.40	0	0.00	20.35	2	6,712	0.03%
2022/02/11	30	20.75	0	0.00	20.70	30	7,410	0.40%
2022/02/07	10	20.10	0	0.00	20.20	10	8,608	0.12%
2022/01/26	0.1	19.95	0	0.00	20.00	0.1	8,921	0.00%
2022/01/24	1	20.05	8.2	20.00	20.00	-7.2	10,844	-0.07%
2022/01/21	6	20.42	0	0.00	20.30	6	11,035	0.05%
2022/01/12	0.4	21.30	0	0.00	21.05	0.4	12,480	0.00%
2022/01/11	1	21.50	3	21.75	21.60	-2	13,037	-0.02%
2022/01/10	10	21.05	0	0.00	20.90	10	13,003	0.08%
2022/01/07	4	20.88	18	20.63	20.80	-14	13,161	-0.11%
2022/01/06	3	21.47	42	21.22	21.05	-39	13,259	-0.29%
2022/01/05	37	21.76	0	21.80	21.70	37	13,545	0.27%
2022/01/04	22	21.77	2	21.80	21.75	20	13,927	0.14%
2022/01/03	0	0.00	7	21.81	21.70	-7	13,999	-0.05%
2021/12/29	17	22.02	0	0.00	22.00	17	14,026	0.12%
2021/12/27	5	21.90	0	0.00	21.75	5	14,098	0.04%
2021/12/24	3	21.75	1	21.80	21.70	2	14,303	0.01%
2021/12/22	0	0.00	12	21.73	21.70	-12	14,361	-0.08%
2021/12/21	10	21.75	1	21.75	21.60	9	14,393	0.06%
2021/12/20	6	22.02	2	21.93	21.80	4	14,384	0.03%
2021/12/17	6	21.00	10	21.68	21.00	-4	14,398	-0.03%
2021/12/16	0	0.00	0.3	21.60	21.60	-0.3	14,465	0.00%
2021/12/15	3	21.60	0	0.00	21.40	3	14,447	0.02%
2021/12/14	1	21.75	0	0.00	21.50	1	14,583	0.01%
2021/12/13	2.3	23.01	33	22.58	22.20	-30.7	14,465	-0.21%
2021/12/10	20	22.95	1	22.15	22.60	19	14,295	0.13%
2021/12/09	26	22.24	15	21.60	22.00	11	14,042	0.08%
2021/12/08	22	21.68	51	21.25	21.80	-29	14,320	-0.20%
2021/12/07	50	21.30	2	21.30	21.25	48	14,167	0.34%
2021/12/06	1	21.45	2	20.90	21.30	-1	14,153	-0.01%
2021/12/03	1	21.90	7	21.41	21.20	-6	14,116	-0.04%
2021/12/02	1	20.50	0	0.00	20.45	1	14,088	0.01%
2021/12/01	5	20.98	0	0.00	20.90	5	14,099	0.04%
2021/11/30	6	21.05	2	21.00	21.20	4	14,207	0.03%
2021/11/29	0	0.00	1	20.10	20.45	-1	14,247	-0.01%
2021/11/26	1	21.00	0	0.00	20.95	1	14,258	0.01%
2021/11/24	1	21.95	1	22.05	22.05	0	14,504	0.00%
2021/11/23	2	21.75	9	22.01	21.70	-7	14,742	-0.05%
2021/11/22	4	21.68	1	21.75	21.75	3	14,735	0.02%
2021/11/19	8	21.48	0	0.00	21.35	8	14,765	0.05%
2021/11/18	14	21.80	0	0.00	21.75	14	14,732	0.10%
2021/11/17	6	22.83	1	22.85	22.50	5	14,670	0.03%
2021/11/16	1	22.55	3.2	22.70	22.50	-2.2	14,935	-0.01%
2021/11/15	3	22.43	3	22.50	22.55	0	14,983	0.00%
2021/11/12	8	22.25	8	22.25	22.25	0	14,932	0.00%
2021/11/11	3	23.42	5	23.85	23.15	-2	14,847	-0.01%
2021/11/10	1	23.75	0	0.00	23.70	1	14,722	0.01%
2021/11/09	9	24.16	4	23.80	24.10	5	14,669	0.03%
2021/11/08	0	0.00	0	24.00	23.65	0	14,719	0.00%
2021/11/05	13	23.57	61.3	23.82	23.65	-48.3	14,806	-0.33%
2021/11/04	69	24.30	10.4	24.10	24.10	58.6	14,682	0.40%
2021/11/03	0	0.00	8	24.63	24.50	-8	14,380	-0.06%
2021/11/02	24	25.65	13.2	25.62	25.30	10.8	14,362	0.08%
2021/11/01	14	26.16	24.2	26.23	26.25	-10.2	14,124	-0.07%
2021/10/29	0	0.00	2	23.58	23.90	-2	13,178	-0.02%
2021/10/28	7	23.77	1.1	22.93	23.95	5.9	13,133	0.04%
2021/10/27	2	22.35	9	22.73	22.75	-7	13,040	-0.05%
2021/10/26	2	22.20	3	22.25	22.70	-1	13,367	-0.01%
2021/10/25	0	0.00	87	22.93	22.65	-87	13,637	-0.64%
2021/10/22	0	0.00	6	22.38	22.70	-6	14,821	-0.04%
2021/10/21	10	22.80	22	23.26	22.75	-12	14,998	-0.08%
2021/10/20	0	0.00	14	23.79	24.00	-14	14,928	-0.09%
2021/10/19	112	24.23	17.8	24.36	24.50	94.2	14,727	0.64%	大買/
2021/10/18	0	0.00	4	22.65	22.90	-4	14,316	-0.03%
2021/10/15	4.2	22.14	10	22.25	22.75	-5.8	14,296	-0.04%
2021/10/14	3	22.03	16	21.92	22.25	-13	14,279	-0.09%
2021/10/13	29	22.25	13.1	22.21	22.45	15.9	14,214	0.11%
2021/10/12	21	21.58	3	21.52	21.70	18	14,119	0.13%
2021/10/08	1	20.70	4	20.85	20.65	-3	13,842	-0.02%
2021/10/07	0	0.00	2	20.40	20.40	-2	13,995	-0.01%
2021/10/06	0	0.00	1	20.15	20.00	-1	14,097	-0.01%
2021/10/05	1	19.60	0	0.00	19.80	1	14,260	0.01%
2021/10/04	2	20.00	1	19.85	19.80	1	14,762	0.01%
2021/10/01	2	20.98	3	21.72	20.70	-1	14,867	-0.01%
2021/09/30	0	0.00	2	20.35	20.50	-2	14,827	-0.01%
2021/09/29	0	0.00	2	20.40	20.25	-2	15,146	-0.01%
2021/09/28	3	20.42	1.6	20.54	20.65	1.4	15,311	0.01%
2021/09/27	5	20.16	0	0.00	20.05	5	15,834	0.03%
2021/09/24	0	0.00	2	19.85	20.20	-2	15,996	-0.01%
2021/09/23	2.4	20.33	0	0.00	20.20	2.4	16,091	0.02%
2021/09/22	1	21.25	0	0.00	21.30	1	16,116	0.01%
2021/09/17	0	0.00	2	21.50	21.95	-2	16,284	-0.01%
2021/09/16	10	21.15	10	21.10	21.10	0	17,113	0.00%
2021/09/14	14	20.95	1	21.10	20.90	13	17,821	0.07%
2021/09/13	13	21.32	10	21.60	21.10	3	18,404	0.02%
2021/09/10	2.2	20.90	0	0.00	20.95	2.2	18,054	0.01%
2021/09/08	0	0.00	12	20.83	20.80	-12	18,635	-0.06%
2021/09/03	2	22.05	0	0.00	22.00	2	19,051	0.01%
2021/09/02	1	21.80	0	0.00	21.50	1	19,175	0.01%
2021/09/01	1	21.70	4	21.60	21.70	-3	19,483	-0.02%
2021/08/31	16	20.95	0	0.00	21.25	16	19,746	0.08%
2021/08/30	2	21.50	6	21.33	21.15	-4	19,886	-0.02%
2021/08/27	21	20.79	12	20.60	20.60	9	19,951	0.05%
2021/08/25	0	0.00	0.8	20.05	20.10	-0.8	20,469	0.00%
2021/08/24	2	19.78	2	20.00	19.70	0	20,664	0.00%
2021/08/23	0	0.00	2	20.25	20.15	-2	21,296	-0.01%
2021/08/20	2	20.40	0.3	20.00	20.00	1.7	21,859	0.01%
2021/08/19	12	19.71	22	19.45	19.45	-10	22,019	-0.05%
2021/08/17	1.1	19.44	5	19.51	19.45	-3.9	23,665	-0.02%
2021/08/16	4	19.14	1	18.80	18.80	3	24,013	0.01%
2021/08/13	0	0.00	4.1	19.00	18.90	-4.1	24,958	-0.02%
2021/08/12	1.3	19.09	1	19.05	19.15	0.3	25,406	0.00%
2021/08/11	8.1	19.48	0.3	19.80	18.95	7.7	25,631	0.03%
2021/08/10	2.2	20.79	0	0.00	20.10	2.2	26,145	0.01%
2021/08/09	2.1	20.75	30.5	21.72	20.65	-28.5	27,431	-0.10%
2021/07/28	10	12.15	33	12.14	12.10	-23	27,456	-0.08%
2021/07/27	8	12.55	14	12.54	12.40	-6	28,151	-0.02%
2021/07/26	21	12.58	1	12.65	12.60	20	28,317	0.07%
2021/07/23	2	12.40	22	12.43	12.40	-20	28,410	-0.07%
2021/07/22	2	12.40	0	0.00	12.45	2	28,583	0.01%
2021/07/21	2	12.80	22	12.65	12.55	-20	28,801	-0.07%
2021/07/20	80	12.98	88	13.01	13.00	-8	28,874	-0.03%
2021/07/19	56	13.22	13	13.22	13.35	43	28,958	0.15%
2021/07/16	0	0.00	42	12.85	12.60	-42	28,507	-0.15%
2021/07/15	46	12.62	11	12.64	12.65	35	28,607	0.12%
2021/07/14	3	12.60	0	0.00	12.45	3	28,957	0.01%
2021/07/13	9	12.54	1	12.60	12.40	8	29,463	0.03%
2021/07/12	2.4	12.76	4	12.75	12.70	-1.6	29,746	-0.01%
2021/07/09	4	12.80	1	13.00	12.75	3	30,041	0.01%
2021/07/08	0	0.00	12	12.88	12.85	-12	31,265	-0.04%
2021/07/07	6	12.80	1	12.80	12.75	5	33,726	0.01%
2021/07/06	10.4	12.98	26	13.05	12.90	-15.6	34,134	-0.05%
2021/07/05	10	13.00	9	13.17	13.05	1	35,163	0.00%
2021/07/02	0	0.00	11	12.95	12.95	-11	37,081	-0.03%
2021/07/01	13	12.98	6	12.98	12.95	7	38,048	0.02%
2021/06/30	16	13.24	8.2	13.20	13.10	7.8	38,615	0.02%
2021/06/29	0	0.00	39	13.09	12.95	-39	38,627	-0.10%
2021/06/28	13.1	13.00	14	13.05	13.00	-0.9	39,619	0.00%
2021/06/25	7	13.28	9	13.37	13.15	-2	41,277	0.00%
2021/06/24	10	13.40	12	13.37	13.35	-2	46,633	0.00%
2021/06/23	6	13.47	6	13.27	13.25	0	48,348	0.00%
2021/06/22	0	0.00	6	13.00	12.85	-6	49,317	-0.01%
2021/06/21	10	12.95	0	0.00	12.90	10	50,384	0.02%
2021/06/18	5	13.30	20	13.31	13.20	-15	52,619	-0.03%
2021/06/17	0	0.00	17	13.42	13.45	-17	55,476	-0.03%
2021/06/16	70	13.83	34	13.67	13.40	36	57,902	0.06%
2021/06/15	15	13.41	10.6	13.45	13.30	4.4	61,608	0.01%
2021/06/11	78	13.35	55.4	13.80	13.25	22.6	62,783	0.04%
2021/06/10	10	13.21	16	13.49	13.65	-6	63,293	-0.01%
2021/06/09	21	13.19	10	12.95	12.95	11	64,252	0.02%
2021/06/08	21	13.20	0	0.00	13.15	21	65,219	0.03%
2021/06/04	9.1	13.11	0	0.00	13.00	9.1	65,818	0.01%
2021/06/03	1	13.40	0	0.00	13.30	1	65,757	0.00%
2021/06/02	10	13.50	0	0.00	13.45	10	65,797	0.02%
2021/06/01	0	0.00	10	13.60	13.60	-10	65,993	-0.02%
2021/05/31	7	13.46	24	13.47	13.40	-17	66,043	-0.03%
2021/05/28	14	13.75	55	13.80	13.60	-41	65,988	-0.06%
2021/05/27	1	13.55	4	13.45	13.65	-3	65,984	0.00%
2021/05/26	14	13.59	11	13.44	13.40	3	66,030	0.00%
2021/05/25	50	13.65	47	13.41	13.30	3	65,939	0.00%
2021/05/24	32	13.17	38	13.14	13.20	-6	66,362	-0.01%
2021/05/21	6	12.72	3	12.77	12.80	3	66,382	0.00%
2021/05/20	97	12.73	102	13.17	12.55	-5	66,641	-0.01%	大賣/
2021/05/19	562	13.46	651	13.30	13.40	-89	66,342	-0.13%	大買/大賣/
2021/05/18	140	12.60	13	12.39	12.70	127	65,850	0.19%	大買/鉅額交易
2021/05/17	1	12.20	8	12.28	11.75	-7	65,680	-0.01%
2021/05/14	36	12.97	18	12.87	13.00	18	65,123	0.03%
2021/05/13	12	12.37	1	11.80	12.10	11	64,231	0.02%
2021/05/12	1.1	12.77	4	12.39	12.40	-2.9	64,160	0.00%
2021/05/11	12.1	13.83	6	13.83	13.50	6.1	63,454	0.01%
2021/05/10	3.1	14.33	39	14.19	14.40	-35.9	63,375	-0.06%
2021/05/07	17	14.51	52	14.60	14.30	-35	63,217	-0.06%
2021/05/06	69.1	14.28	34	14.49	14.55	35.1	62,680	0.06%
2021/05/05	19	13.20	17	13.30	13.25	2	61,359	0.00%
2021/05/04	39.1	13.11	85	13.67	13.15	-45.9	61,278	-0.07%
2021/05/03	27	14.43	70	14.48	14.00	-43	60,540	-0.07%
2021/04/29	2	14.40	6	14.36	14.25	-4	60,757	-0.01%
2021/04/28	3	14.55	16	14.74	14.50	-13	60,830	-0.02%
2021/04/27	5	14.80	55	14.82	14.75	-50	61,046	-0.08%
2021/04/26	30	14.84	1	14.90	14.85	29	60,973	0.05%
2021/04/23	8	14.54	202	14.74	14.90	-194	60,792	-0.32%	大賣/鉅額交易
2021/04/22	20	14.84	154	14.76	14.40	-134	60,614	-0.22%	大賣/鉅額交易
2021/04/21	11	14.90	0	0.00	14.90	11	60,059	0.02%
2021/04/20	7.2	15.08	55	15.20	14.95	-47.8	59,827	-0.08%
2021/04/19	49	15.02	47	14.96	14.95	2	59,494	0.00%
2021/04/16	50	15.10	54	15.39	15.10	-4	59,039	-0.01%
2021/04/15	12	15.23	31	15.14	15.05	-19	58,982	-0.03%
2021/04/14	90	15.33	44	15.39	15.00	46	59,619	0.08%
2021/04/13	139	15.97	205	16.26	15.65	-66	58,650	-0.11%	大買/大賣/
2021/04/12	39	15.72	34	15.63	15.65	5	56,342	0.01%
2021/04/09	120	15.53	36	15.59	15.55	84	55,864	0.15%	大買/
2021/04/08	133	15.96	253.1	15.87	15.80	-120.1	54,943	-0.22%	大買/大賣/鉅額交易
2021/04/07	76	14.97	97	14.83	15.05	-21	53,203	-0.04%
2021/04/06	28	14.66	57	14.64	14.60	-29	52,725	-0.06%
2021/04/01	111	14.94	106	14.85	14.85	5	52,211	0.01%	大買/大賣/
2021/03/31	32.1	15.06	34	15.01	15.00	-1.9	51,958	0.00%
2021/03/30	282	14.95	206	14.95	14.65	76	51,394	0.15%	大買/大賣/
2021/03/29	564	14.57	547	14.71	15.00	17	50,677	0.03%	大買/大賣/
2021/03/26	203	14.98	20	14.96	14.95	183	45,300	0.40%	大買/鉅額交易
2021/03/25	38	16.76	133	16.86	16.60	-95	43,643	-0.22%	大賣/
2021/03/24	48	17.38	97	17.40	17.40	-49	42,336	-0.12%
2021/03/23	83	17.75	51.7	17.89	17.40	31.4	41,295	0.08%
2021/03/22	70	18.23	90.1	18.29	18.20	-20.1	39,032	-0.05%
2021/03/19	74	16.68	28.2	16.89	17.20	45.8	36,232	0.13%
2021/03/18	223	16.65	217	16.53	16.75	6	33,893	0.02%	大買/大賣/
2021/03/17	67	15.44	66.2	15.55	15.60	0.8	29,773	0.00%
2021/03/16	14	15.09	13	15.12	15.10	1	28,731	0.00%
2021/03/15	58	15.30	53	15.17	15.10	5	28,737	0.02%
2021/03/12	106	14.52	50	14.62	14.50	56	27,446	0.20%	大買/
2021/03/11	5	14.21	2	14.35	14.30	3	26,865	0.01%
2021/03/10	8	14.07	70	14.23	14.20	-62	26,788	-0.23%
2021/03/09	0	0.00	5	13.80	13.70	-5	26,523	-0.02%
2021/03/08	6	14.01	10	13.96	13.70	-4	26,742	-0.01%
2021/03/05	35	14.08	29	13.93	13.80	6	26,823	0.02%
2021/03/04	2	14.33	30.5	14.20	14.20	-28.5	26,777	-0.11%
2021/03/03	5	14.25	26	14.17	14.20	-21	26,723	-0.08%
2021/03/02	20	14.30	18	14.36	14.05	2	26,836	0.01%
2021/02/26	9	14.03	4	14.09	14.15	5	27,164	0.02%
2021/02/25	49	14.15	11	14.10	14.05	38	27,541	0.14%
2021/02/24	171	14.23	46	14.36	14.05	125	27,517	0.45%	大買/鉅額交易
2021/02/23	10	13.81	0	0.00	13.95	10	26,909	0.04%
2021/02/22	4	13.70	90	13.82	13.95	-86	27,099	-0.32%
2021/02/19	12	13.33	28	13.37	13.35	-16	26,952	-0.06%
2021/02/18	17	13.15	1	13.25	13.10	16	27,448	0.06%
2021/02/17	5	12.85	198	12.68	13.00	-193	27,595	-0.70%	大賣/鉅額交易
2021/02/04	62	12.14	0	0.00	12.30	62	28,656	0.22%
2021/02/03	83	12.31	42	12.46	12.30	41	29,210	0.14%
2021/02/02	5	11.90	5	11.95	12.05	0	29,161	0.00%
2021/01/29	5.2	12.02	0	0.00	11.80	5.2	30,036	0.02%
2021/01/28	3	12.20	0	0.00	12.15	3	31,355	0.01%
2021/01/27	5	12.60	0	0.00	12.55	5	31,782	0.02%
2021/01/26	52.3	12.73	0	0.00	12.60	52.3	32,323	0.16%
2021/01/25	0	0.00	10	13.05	13.00	-10	32,974	-0.03%
2021/01/22	3	12.83	67	13.05	12.85	-64	34,069	-0.19%
2021/01/21	12	12.64	28	12.75	12.20	-16	34,596	-0.05%
2021/01/20	15	12.89	36	12.57	12.55	-21	35,871	-0.06%
2021/01/19	14	13.50	21	13.39	13.35	-7	36,549	-0.02%
2021/01/18	5.5	13.20	62	13.25	13.10	-56.5	37,259	-0.15%
2021/01/15	29	13.38	0	13.50	13.50	29	37,999	0.08%
2021/01/14	1	13.55	11	13.76	13.70	-10	39,228	-0.03%
2021/01/13	22	13.75	0	0.00	13.65	22	40,424	0.05%
2021/01/12	6	13.78	0	0.00	13.80	6	42,439	0.01%
2021/01/11	0	0.00	29	13.86	13.85	-29	45,040	-0.06%
2021/01/08	31.5	13.92	33	13.92	13.90	-1.5	47,679	0.00%
2021/01/07	21	14.31	60	14.47	14.20	-39	52,192	-0.07%
2021/01/06	21.1	13.90	0	0.00	13.75	21.1	52,765	0.04%
2021/01/05	2	14.25	8	14.43	14.25	-6	54,081	-0.01%
2021/01/04	34	14.33	20	14.29	14.20	14	56,490	0.02%
2020/12/31	14	14.27	2	14.50	14.25	12	56,918	0.02%
2020/12/30	5	14.31	31	14.49	14.50	-26	57,137	-0.05%
2020/12/29	15	14.24	26	14.35	14.20	-11	57,549	-0.02%
2020/12/28	15.4	14.03	15	13.90	13.90	0.4	57,198	0.00%
2020/12/25	36	14.14	20	14.40	14.05	16	57,511	0.03%
2020/12/24	28	14.24	42	14.40	14.30	-14	57,482	-0.02%
2020/12/23	55	14.42	31	14.36	14.25	24	57,179	0.04%
2020/12/22	18	13.68	30	13.75	13.50	-12	57,318	-0.02%
2020/12/21	43	13.75	18	13.80	13.75	25	58,846	0.04%
2020/12/18	38	13.91	0	0.00	13.90	38	60,344	0.06%
2020/12/17	0	0.00	3	13.97	13.95	-3	60,371	0.00%
2020/12/16	0	0.00	5	14.10	14.10	-5	60,417	-0.01%
2020/12/15	23	14.20	0	0.00	14.00	23	60,529	0.04%
2020/12/14	13	14.00	11	14.28	14.20	2	60,559	0.00%
2020/12/11	57	14.24	42	14.28	14.20	15	60,646	0.02%
2020/12/10	15	14.97	7	14.99	14.65	8	60,489	0.01%
2020/12/09	19	15.14	16	15.13	15.05	3	60,467	0.00%
2020/12/08	3	14.80	20	14.68	14.60	-17	60,282	-0.03%
2020/12/07	22	14.52	54	14.43	14.60	-32	60,792	-0.05%
2020/12/04	22	14.53	0	0.00	14.45	22	61,275	0.04%
2020/12/03	5	14.51	21	15.01	14.65	-16	61,855	-0.03%
2020/12/02	7	14.66	25	14.73	14.60	-18	62,700	-0.03%
2020/12/01	54	14.79	0.1	14.85	14.85	53.9	64,275	0.08%
2020/11/30	12	14.94	0	0.00	14.85	12	66,002	0.02%
2020/11/27	12	14.88	12	14.85	14.75	0	67,536	0.00%
2020/11/26	18	14.96	23	14.89	14.80	-5	68,433	-0.01%
2020/11/25	60	15.10	13	15.30	15.10	47	69,254	0.07%
2020/11/24	30	14.94	0	0.00	15.00	30	69,273	0.04%
2020/11/23	11	14.60	5	14.60	14.60	6	69,154	0.01%
2020/11/20	39	14.74	11	14.92	14.60	28	69,685	0.04%
2020/11/19	10	14.80	5	14.58	14.55	5	70,438	0.01%
2020/11/18	4	14.69	8	14.35	14.35	-4	70,347	-0.01%
2020/11/17	17	14.63	7	14.21	14.60	10	70,759	0.01%
2020/11/16	0	0.00	1	14.15	13.95	-1	71,329	0.00%
2020/11/13	10	14.30	5	14.23	14.20	5	72,394	0.01%
2020/11/12	24	14.10	49	14.12	14.35	-25	73,439	-0.03%
2020/11/11	19	14.62	29	14.69	14.55	-10	74,632	-0.01%
2020/11/10	22	15.14	5	15.40	15.00	17	75,786	0.02%
2020/11/09	15	15.48	0	0.00	15.35	15	76,049	0.02%
2020/11/06	42	15.58	2	15.45	15.30	40	76,588	0.05%
2020/11/05	40	15.81	31	15.64	15.95	9	77,302	0.01%
2020/11/04	8	14.79	15	14.86	14.90	-7	77,017	-0.01%
2020/11/03	20	15.00	12	15.00	15.00	8	76,911	0.01%
2020/11/02	19	14.88	41	14.82	14.90	-22	76,464	-0.03%
2020/10/30	33	15.24	76	15.48	15.15	-43	75,804	-0.06%
2020/10/29	67	15.93	65	15.80	15.85	2	74,732	0.00%
2020/10/28	45	16.35	58	16.47	16.30	-13	73,799	-0.02%
2020/10/27	61	16.05	37.1	16.27	16.15	23.9	72,319	0.03%
2020/10/26	43	15.98	34	15.92	15.95	9	71,786	0.01%
2020/10/23	44	15.90	14	15.66	15.95	30	71,077	0.04%
2020/10/22	35.2	15.76	98.7	15.73	15.55	-63.5	70,517	-0.09%
2020/10/21	98	16.52	64	16.42	16.25	34	69,331	0.05%
2020/10/20	66.8	16.17	79	16.24	16.45	-12.2	68,175	-0.02%
2020/10/19	83	16.21	122	15.91	16.40	-39	66,188	-0.06%	大賣/
2020/10/16	105	14.97	102	15.10	15.05	3	63,540	0.00%	大買/大賣/
2020/10/15	124	15.16	79	15.61	15.85	45	61,155	0.07%	大買/
2020/10/14	6	14.39	312.7	14.16	14.50	-306.7	56,636	-0.54%	大賣/鉅額交易
2020/10/13	326	12.54	77	12.61	13.20	249	56,064	0.44%	大買/鉅額交易
2020/10/12	100	12.76	538	12.63	13.10	-438	55,067	-0.80%	大賣/鉅額交易
2020/10/08	9	11.96	44	12.05	12.00	-35	53,557	-0.07%
2020/10/07	122	11.96	126	12.06	11.95	-4	54,234	-0.01%	大買/大賣/
2020/10/06	41	11.94	116	12.14	12.00	-75	54,714	-0.14%	大賣/
2020/10/05	2	11.60	5	11.60	11.60	-3	56,866	-0.01%
2020/09/30	10	11.58	133	11.62	11.55	-123	57,299	-0.21%	大賣/鉅額交易
2020/09/29	70	11.23	20	11.49	11.20	50	57,565	0.09%
2020/09/28	22	11.78	35	11.66	11.50	-13	57,670	-0.02%
2020/09/25	366	11.71	63	12.05	11.65	303	57,635	0.53%	大買/鉅額交易
2020/09/24	125	12.24	149	12.50	12.25	-24	56,922	-0.04%	大買/大賣/
2020/09/23	143	12.20	504	11.99	12.40	-361	55,894	-0.65%	大買/大賣/鉅額交易
2020/09/22	11	11.26	6	11.35	11.30	5	54,508	0.01%
2020/09/21	105	11.29	15	11.40	11.15	90	54,392	0.17%	大買/
2020/09/18	100	11.30	1	11.30	11.35	99	54,222	0.18%
2020/09/17	4	11.30	115	11.40	11.30	-111	53,977	-0.21%	大賣/鉅額交易
2020/09/16	11	11.18	95	11.24	11.25	-84	53,746	-0.16%
2020/09/15	77	11.38	67	11.54	11.25	10	53,477	0.02%
2020/09/14	29	11.12	85	11.24	11.15	-56	53,372	-0.10%
2020/09/11	57	11.60	13	11.76	11.45	44	52,856	0.08%
2020/09/10	182	11.85	45	11.94	11.80	137	52,236	0.26%	大買/鉅額交易
2020/09/09	59	11.67	136	11.94	11.85	-77	51,490	-0.15%	大賣/
2020/09/08	76	11.27	92	11.53	11.30	-16	50,570	-0.03%
2020/09/07	346	12.04	56	12.20	11.80	290	49,709	0.58%	大買/鉅額交易
2020/09/04	286	12.27	67	12.44	12.25	219	48,590	0.45%	大買/鉅額交易
2020/09/03	99	12.78	76	12.71	12.60	23	46,756	0.05%
2020/09/02	54	11.79	280	11.81	12.15	-226	44,772	-0.50%	大賣/鉅額交易
2020/09/01	306	11.37	173	11.50	11.35	133	42,944	0.31%	大買/大賣/鉅額交易
2020/08/31	83	11.51	165	11.43	11.55	-82	41,831	-0.20%	大賣/
2020/08/28	42	11.00	96	11.18	11.05	-54	40,636	-0.13%
2020/08/27	152	10.82	74	11.08	10.80	78	40,058	0.19%	大買/
2020/08/26	48	11.01	43	11.00	11.00	5	39,773	0.01%
2020/08/25	55	11.03	145	11.05	11.20	-90	38,973	-0.23%	大賣/
2020/08/24	74	10.58	96	10.61	10.45	-22	37,894	-0.06%
2020/08/21	63	10.68	110	10.82	10.75	-47	37,440	-0.13%	大賣/
2020/08/20	208	10.36	285	10.50	10.90	-77	36,676	-0.21%	大買/大賣/
2020/08/19	263	10.90	97	11.03	10.60	166	35,257	0.47%	大買/鉅額交易
2020/08/18	142	11.25	73	11.19	11.50	69	33,791	0.20%	大買/
2020/08/17	349	11.16	95	11.47	11.55	254	32,466	0.78%	大買/鉅額交易
2020/08/14	33	10.33	96	10.65	10.95	-63	30,181	-0.21%
2020/08/13	80	10.05	56	10.07	9.96	24	28,324	0.08%
2020/08/12	33	9.56	57	9.71	10.20	-24	27,604	-0.09%
2020/08/11	65	10.02	54	9.89	9.51	11	26,490	0.04%
2020/08/10	33	9.94	38	9.95	10.10	-5	24,920	-0.02%
2020/08/07	11	9.13	17	9.33	9.20	-6	23,826	-0.03%
2020/08/06	2	9.05	0	0.00	9.00	2	23,627	0.01%
2020/08/04	2	9.34	2	9.02	9.15	0	23,772	0.00%
2020/08/03	11	9.16	20	9.19	9.11	-9	24,090	-0.04%
2020/07/31	12	9.01	201	8.90	9.04	-189	23,979	-0.79%	大賣/鉅額交易
2020/07/30	53	9.06	40	9.11	9.13	13	23,683	0.05%
2020/07/29	37	8.55	0	0.00	8.80	37	23,017	0.16%
2020/07/28	1	8.13	81	8.04	8.00	-80	22,728	-0.35%
2020/07/27	21	8.48	120	8.44	8.40	-99	22,354	-0.44%	大賣/
2020/07/24	163	8.93	151	8.68	8.68	12	22,042	0.05%	大買/大賣/
2020/07/23	60	8.96	58	8.91	8.90	2	21,762	0.01%
2020/07/22	59	9.15	12	9.07	9.07	47	21,607	0.22%
2020/07/21	17	9.08	27	9.19	9.10	-10	21,425	-0.05%
2020/07/20	164	8.94	23	8.91	8.84	141	21,038	0.67%	大買/鉅額交易
2020/07/17	139	9.24	154	9.00	9.01	-15	20,618	-0.07%	大買/大賣/
2020/07/16	49	9.99	48	9.76	9.66	1	19,632	0.01%
2020/07/15	38	9.93	83	10.08	9.84	-45	18,906	-0.24%
2020/07/14	97	9.94	33	10.00	10.05	64	17,830	0.36%
2020/07/13	63	9.36	38	9.37	9.32	25	16,549	0.15%
2020/07/10	246	9.47	218	9.40	9.74	28	15,672	0.18%	大買/大賣/
2020/07/09	73	8.88	9	8.88	8.88	64	12,720	0.50%
2020/07/08	73	7.93	12	7.81	8.08	61	12,021	0.51%
2020/07/07	15	7.24	1	7.30	7.35	14	11,217	0.12%
2020/07/06	47	7.49	10	7.54	7.39	37	10,917	0.34%
2020/07/03	67	7.46	0	0.00	7.38	67	10,686	0.63%
2020/07/02	11	7.36	8	7.34	7.54	3	10,187	0.03%
2020/06/29	100	6.26	0	0.00	6.39	100	8,943	1.12%
2020/06/18	0.2	6.10	0	0.00	6.16	0.2	8,822	0.00%
2020/06/11	5	6.45	0	0.00	6.35	5	9,143	0.05%
2020/06/10	0	0.00	3	6.37	6.37	-3	9,062	-0.03%
2020/06/05	0	0.00	1	6.22	6.25	-1	9,324	-0.01%
2020/06/04	0	0.00	10	6.25	6.20	-10	9,436	-0.11%
2020/06/03	3	6.26	19	6.43	6.26	-16	9,525	-0.17%
2020/06/02	29	6.37	16	6.14	6.34	13	9,368	0.14%
2020/05/29	0	0.00	10	5.99	5.99	-10	9,122	-0.11%
2020/05/27	12	6.07	0	0.00	6.05	12	9,196	0.13%
2020/05/25	0	0.00	3	6.06	5.98	-3	9,276	-0.03%
2020/05/21	15	6.25	10	6.27	6.17	5	9,289	0.05%
2020/05/19	0	0.00	0.1	5.97	6.00	-0.1	9,210	0.00%
2020/05/15	0	0.00	8.3	5.88	5.95	-8.3	9,153	-0.09%
2020/05/14	10	6.11	30.5	6.06	6.04	-20.5	9,119	-0.22%
2020/05/13	45	6.29	28	6.34	6.26	17	8,923	0.19%
2020/05/12	1	5.85	4	5.93	5.92	-3	8,665	-0.03%
2020/05/11	36	5.95	3	6.13	5.92	33	8,542	0.39%
2020/05/08	16	5.97	39	6.06	6.13	-23	8,164	-0.28%
2020/05/07	21	5.42	0	0.00	5.58	21	7,742	0.27%
2020/05/06	0.5	5.08	0	0.00	5.08	0.5	7,526	0.01%
2020/05/05	1	5.10	15	5.15	5.15	-14	7,524	-0.19%
2020/05/04	15	5.11	0	0.00	5.10	15	7,527	0.20%
2020/04/30	0	0.00	10	5.25	5.28	-10	7,474	-0.13%
2020/04/29	0	0.00	26	5.12	5.11	-26	7,484	-0.35%
2020/04/28	3	5.10	0	0.00	5.09	3	7,512	0.04%
2020/04/27	30	5.04	0	0.00	5.08	30	7,725	0.39%
2020/04/24	2	4.91	0	0.00	4.91	2	7,749	0.03%
2020/04/22	1	4.94	0	0.00	4.95	1	7,875	0.01%
2020/04/17	0	0.00	4	5.39	5.22	-4	8,285	-0.05%
2020/04/14	3	5.10	3	5.14	5.14	0	8,343	0.00%
2020/04/13	0	0.00	37	5.08	5.05	-37	8,388	-0.44%
2020/04/09	35	5.21	0	0.00	5.17	35	8,576	0.41%
2020/04/08	5	5.16	0	0.00	5.18	5	8,713	0.06%
2020/04/07	1	4.97	0	0.00	4.98	1	9,075	0.01%
2020/04/01	1	4.81	0	0.00	4.82	1	9,428	0.01%
2020/03/20	1	4.51	0	0.00	4.51	1	9,751	0.01%
2020/03/19	1	4.63	1	4.34	4.33	0	9,667	0.00%
2020/03/18	21	4.80	0	0.00	4.80	21	9,493	0.22%
2020/03/17	11	4.90	12	4.77	4.71	-1	9,389	-0.01%
2020/03/16	7	5.06	0	0.00	5.01	7	9,307	0.08%
2020/03/12	2	5.89	0	0.00	5.82	2	8,893	0.02%
2020/03/10	5	6.26	0	0.00	6.33	5	8,693	0.06%
2020/03/09	6	6.60	4	6.51	6.46	2	8,566	0.02%
2020/03/04	10	6.84	15	6.84	6.87	-5	8,536	-0.06%
2020/03/03	14	6.91	0	0.00	6.91	14	8,797	0.16%
2020/02/27	2	6.98	0	0.00	6.99	2	8,683	0.02%
2020/02/24	0	0.00	46	7.20	7.20	-46	8,484	-0.54%
2020/02/20	28	7.46	0	0.00	7.44	28	8,350	0.34%
2020/02/19	32	7.38	0	0.00	7.37	32	8,251	0.39%
2020/02/17	0	0.00	4	7.40	7.40	-4	8,282	-0.05%
2020/02/10	0	0.00	5	7.39	7.38	-5	8,157	-0.06%
2020/02/07	0	0.00	6	7.24	7.14	-6	8,001	-0.07%
2020/02/06	0	0.00	5	7.29	7.29	-5	7,964	-0.06%
2020/02/05	0	0.00	2.8	7.21	7.23	-2.8	7,956	-0.03%
2020/02/04	10	7.18	2	7.16	7.18	8	7,931	0.10%
2020/02/03	10	6.94	0	0.00	7.07	10	7,923	0.13%
2020/01/31	0	0.00	5	7.28	7.32	-5	7,803	-0.06%
2020/01/30	0	0.00	11	7.36	7.16	-11	7,748	-0.14%
2020/01/17	1	7.86	0	0.00	7.84	1	7,389	0.01%
2020/01/16	0	0.00	5	7.86	7.89	-5	7,305	-0.07%
2020/01/14	15	7.82	2	7.82	7.80	13	7,099	0.18%
2020/01/13	1	7.82	16	7.84	7.84	-15	6,991	-0.21%
2020/01/10	3	7.54	0	0.00	7.54	3	6,679	0.04%
2020/01/09	5	7.48	1	7.52	7.47	4	6,643	0.06%
2020/01/08	1	7.53	0	0.00	7.42	1	6,775	0.01%
2020/01/07	0	0.00	1	7.42	7.39	-1	6,649	-0.02%
2020/01/06	12	7.49	0	0.00	7.44	12	6,583	0.18%
2020/01/02	0	0.00	11	7.73	7.70	-11	6,377	-0.17%
2019/12/31	4	7.60	42	7.53	7.66	-38	6,164	-0.62%
2019/12/30	32	7.90	0	0.00	7.93	32	5,704	0.56%
2019/12/27	0	0.00	6	7.35	7.36	-6	5,293	-0.11%
2019/12/26	2	7.39	0	0.00	7.39	2	5,246	0.04%
2019/12/25	1	7.38	0	0.00	7.42	1	5,228	0.02%
2019/12/24	1	7.39	0	0.00	7.35	1	5,249	0.02%
2019/12/23	12	7.38	0	0.00	7.36	12	5,235	0.23%
2019/12/20	10	7.66	5	7.64	7.53	5	5,169	0.10%
2019/12/19	0	0.00	2	7.36	7.45	-2	4,809	-0.04%
2019/12/18	2	7.16	0	0.00	7.18	2	4,680	0.04%
2019/12/16	0	0.00	0.1	7.09	7.15	-0.1	4,636	0.00%
2019/12/13	0	0.00	7	7.06	7.07	-7	4,624	-0.15%
2019/11/29	0	0.00	2	7.21	7.18	-2	4,881	-0.04%
2019/11/28	2	7.22	2	7.55	7.20	0	4,844	0.00%
2019/11/27	2	7.76	0	0.00	7.67	2	4,583	0.04%
2019/11/14	0	0.00	10	7.69	7.66	-10	4,772	-0.21%
2019/11/07	0	0.00	0.1	8.02	8.04	-0.1	5,060	0.00%
2019/10/25	0	0.00	1	8.34	8.32	-1	5,842	-0.02%
2019/10/17	0	0.00	2	8.40	8.40	-2	5,936	-0.03%
2019/10/16	2	8.39	0	0.00	8.48	2	5,922	0.03%
2019/10/04	4	8.26	0	0.00	8.30	4	6,218	0.06%
2019/09/20	1	8.34	0	0.00	8.34	1	6,316	0.02%
2019/09/19	0	0.00	4	8.36	8.31	-4	6,305	-0.06%
2019/09/16	0	0.00	1	8.63	8.62	-1	6,292	-0.02%
2019/09/12	2	8.51	0	0.00	8.53	2	6,213	0.03%
2019/09/06	2	8.32	0	0.00	8.35	2	6,269	0.03%
2019/08/29	1	7.90	0	0.00	7.90	1	6,533	0.02%
2019/08/28	0	0.00	12	7.90	7.89	-12	6,541	-0.18%
2019/08/15	1	7.58	0	0.00	7.60	1	6,947	0.01%
2019/08/07	10	8.00	0	0.00	8.02	10	8,044	0.12%
2019/07/31	0.1	8.97	0	0.00	9.02	0.1	8,235	0.00%
2019/07/29	0	0.00	1	9.24	9.31	-1	8,448	-0.01%
2019/07/24	0	0.00	50	8.68	8.60	-50	8,436	-0.59%
2019/07/22	0	0.00	1	8.77	8.61	-1	8,522	-0.01%
2019/07/19	1	8.82	1	8.77	8.76	0	8,511	0.00%
2019/07/18	12	8.88	54	8.83	8.81	-42	8,555	-0.49%
2019/07/17	11	8.97	0	0.00	8.95	11	8,601	0.13%
2019/07/16	1	9.01	0	0.00	9.01	1	8,642	0.01%
2019/07/12	1	8.89	0	0.00	8.82	1	8,773	0.01%
2019/07/11	0	0.00	20	9.10	9.08	-20	8,678	-0.23%
2019/07/01	0	0.00	10	9.82	9.80	-10	10,322	-0.10%
2019/06/18	50	9.87	52	9.81	9.80	-2	11,482	-0.02%
2019/06/14	0	0.00	10	10.15	10.10	-10	11,665	-0.09%
2019/06/13	10	10.45	5	10.45	10.45	5	11,886	0.04%
2019/06/10	0	0.00	2	9.76	9.72	-2	12,456	-0.02%
2019/06/05	0	0.00	1	9.45	9.45	-1	12,901	-0.01%
2019/06/03	0	0.00	1	9.39	9.39	-1	13,191	-0.01%
2019/05/29	5	9.11	100	9.20	9.20	-95	13,490	-0.70%
2019/05/28	1	9.16	0	0.00	9.16	1	13,590	0.01%
2019/05/27	0	0.00	1.3	9.21	9.20	-1.3	13,680	-0.01%
2019/05/24	0	0.00	1	9.40	9.41	-1	13,745	-0.01%
2019/05/23	0	0.00	2	9.60	9.57	-2	13,712	-0.01%
2019/05/22	0	0.00	6	10.14	10.10	-6	13,494	-0.04%
2019/05/21	5	10.22	2	10.23	10.25	3	13,544	0.02%
2019/05/20	10	10.10	2	10.15	10.15	8	13,546	0.06%
2019/05/17	3	10.57	14	10.77	10.40	-11	13,430	-0.08%
2019/05/16	5	11.06	0	0.00	11.00	5	13,088	0.04%
2019/05/15	12	11.19	10	11.45	11.50	2	12,823	0.02%
2019/05/14	0	0.00	8	10.33	10.75	-8	12,407	-0.06%
2019/05/13	3	10.77	3	10.60	10.65	0	12,379	0.00%
2019/05/10	2	10.80	2	10.45	10.60	0	12,340	0.00%
2019/05/09	1	10.75	20	10.75	10.75	-19	12,232	-0.16%
2019/05/08	6	10.93	1	10.95	10.90	5	12,086	0.04%
2019/05/07	104	10.95	11	10.98	10.95	93	11,952	0.78%	大買/
2019/05/06	10	10.10	0	0.00	10.05	10	11,708	0.09%
2019/05/03	1	10.30	0	0.00	10.40	1	11,589	0.01%
2019/05/02	1	10.55	3.2	10.60	10.60	-2.2	11,544	-0.02%
2019/04/30	3	10.33	11	10.62	10.50	-8	11,547	-0.07%
2019/04/22	1.7	10.86	0	0.00	10.90	1.7	11,859	0.01%
2019/04/19	1.3	10.89	0	0.00	10.90	1.3	11,813	0.01%
2019/04/18	1	10.65	0	0.00	10.65	1	11,714	0.01%
2019/04/17	2	10.88	0	0.00	10.90	2	11,528	0.02%
2019/04/16	5	10.99	6	11.15	10.95	-1	11,434	-0.01%
2019/04/15	7	11.09	8	11.18	11.20	-1	11,228	-0.01%
2019/04/12	3	10.73	6	10.78	10.75	-3	10,991	-0.03%
2019/04/11	13	10.93	34	11.02	10.95	-21	10,838	-0.19%
2019/04/10	4	10.38	0	0.00	10.65	4	10,462	0.04%
2019/04/09	16	10.29	4	10.30	10.30	12	10,242	0.12%
2019/04/08	2	10.15	16	10.12	10.15	-14	10,017	-0.14%
2019/04/01	4	9.90	4	9.88	9.78	0	9,512	0.00%
2019/03/29	1	9.60	25	9.65	10.00	-24	9,258	-0.26%
2019/03/22	1	9.20	0	0.00	9.07	1	8,826	0.01%
2019/03/21	3	9.10	0	0.00	9.04	3	8,770	0.03%
2019/03/20	2	9.22	0	0.00	9.24	2	8,636	0.02%
2019/03/19	3	9.33	0	0.00	9.29	3	8,566	0.04%
2019/03/18	3	9.70	9	9.81	9.52	-6	8,363	-0.07%
2019/03/15	8	9.79	0	0.00	9.81	8	8,083	0.10%
2019/03/14	5	9.57	0	0.00	9.64	5	7,652	0.07%
2019/03/13	18	9.64	0	0.00	9.68	18	7,487	0.24%
2019/03/12	0	0.00	2	9.57	9.53	-2	7,287	-0.03%
2019/03/08	0	0.00	14	8.96	8.93	-14	6,866	-0.20%
2019/03/07	2	9.17	10	9.00	9.00	-8	6,811	-0.12%
2019/03/06	1	9.14	0	0.00	8.94	1	6,729	0.01%
2019/03/05	0.8	8.87	2	8.85	8.92	-1.2	6,744	-0.02%
2019/02/27	2	8.76	12	8.77	8.75	-10	6,813	-0.15%
2019/02/26	12	8.58	3	8.70	8.70	9	7,077	0.13%
2019/02/25	0	0.00	80	8.46	8.48	-80	6,944	-1.15%
2019/02/21	2	8.38	0	0.00	8.37	2	7,007	0.03%
2019/02/19	0	0.00	1	8.31	8.27	-1	7,309	-0.01%
2019/02/14	2	8.18	0	0.00	8.23	2	7,616	0.03%
2019/01/29	40	8.24	0	0.00	8.24	40	8,052	0.50%
2019/01/28	40	8.31	0	0.00	8.31	40	8,279	0.48%
2019/01/25	1	8.41	0	0.00	8.33	1	8,517	0.01%
2019/01/17	10	8.70	0	0.00	8.62	10	9,378	0.11%
2019/01/16	1	8.85	42	8.54	8.82	-41	9,302	-0.44%
2019/01/11	0	0.00	5	8.05	8.05	-5	9,109	-0.05%
2019/01/10	0	0.00	8	8.10	8.11	-8	9,136	-0.09%
2019/01/09	3	8.10	2	8.10	8.10	1	9,225	0.01%
2019/01/08	4	7.98	1	8.02	8.00	3	9,286	0.03%
2019/01/07	2	8.00	0	0.00	7.89	2	9,316	0.02%
2019/01/03	16	7.93	7	7.95	7.88	9	9,772	0.09%
2018/12/28	0	0.00	50	7.60	7.83	-50	9,845	-0.51%
2018/12/19	60	7.79	10	7.84	7.72	50	10,765	0.46%
2018/12/18	7	7.78	0	0.00	7.78	7	10,884	0.06%
2018/12/17	3	8.19	0	0.00	8.10	3	10,954	0.03%
2018/12/14	35	8.31	0	0.00	8.30	35	11,480	0.30%
2018/12/11	2	8.37	30	8.41	8.34	-28	12,124	-0.23%
2018/12/10	30	8.33	0	0.00	8.33	30	12,199	0.25%
2018/12/07	0	0.00	31	8.43	8.47	-31	12,233	-0.25%
2018/12/06	30	8.23	0	0.00	8.23	30	12,262	0.24%
2018/12/04	0	0.00	1	8.89	8.88	-1	12,381	-0.01%
2018/11/29	0	0.00	1	8.90	8.79	-1	12,528	-0.01%
2018/11/28	1	8.78	0	0.00	8.91	1	12,586	0.01%
2018/11/27	0	0.00	1	8.65	8.65	-1	12,825	-0.01%
2018/11/26	1	8.35	13	8.59	8.56	-12	13,225	-0.09%
2018/11/23	11	8.79	6	8.72	8.66	5	13,236	0.04%
2018/11/22	0	0.00	1	8.10	8.03	-1	12,857	-0.01%
2018/11/21	1	8.06	4	7.98	8.07	-3	12,797	-0.02%
2018/11/20	0	0.00	50	7.71	7.75	-50	12,594	-0.40%
2018/11/19	0	0.00	4	7.66	7.72	-4	12,580	-0.03%
2018/11/16	6	7.50	0	0.00	7.42	6	12,602	0.05%
2018/11/15	52	7.87	0	0.00	7.87	52	12,376	0.42%
2018/11/14	2	8.10	11	8.11	8.05	-9	12,509	-0.07%
2018/11/13	4	7.84	0	0.00	7.90	4	12,324	0.03%
2018/11/09	0	0.00	2	7.83	7.86	-2	12,280	-0.02%
2018/11/08	9	8.04	5	8.08	8.02	4	12,268	0.03%
2018/11/07	56	7.85	50	8.02	8.04	6	12,213	0.05%
2018/11/06	2	8.23	2	8.21	7.82	0	12,136	0.00%
2018/11/05	10	7.55	14	7.65	7.88	-4	11,863	-0.03%
2018/11/02	2	7.25	7	7.53	7.30	-5	11,631	-0.04%
2018/11/01	5	7.08	37	7.13	7.07	-32	11,396	-0.28%
2018/10/30	5	6.72	0	0.00	6.72	5	11,268	0.04%
2018/10/29	5	6.52	0	0.00	6.73	5	11,211	0.04%
2018/10/25	3	7.18	8	7.01	6.93	-5	10,861	-0.05%
2018/10/23	3	7.84	0	0.00	7.80	3	10,742	0.03%
2018/10/18	1	8.05	0	0.00	8.02	1	10,884	0.01%
2018/10/12	0	0.00	1	7.80	8.09	-1	10,873	-0.01%
2018/10/11	5	8.12	2	8.11	8.07	3	10,834	0.03%
2018/10/05	4	9.32	3	9.09	9.20	1	10,621	0.01%
2018/10/04	1	9.61	2	9.50	9.55	-1	10,495	-0.01%
2018/10/03	2	9.56	0	0.00	9.47	2	10,606	0.02%
2018/10/02	107	9.69	100	9.74	9.72	7	10,614	0.07%	大買/
2018/09/27	0	0.00	1	10.25	10.25	-1	10,809	-0.01%
2018/09/26	1	10.50	0	0.00	10.45	1	10,793	0.01%
2018/09/21	3	10.50	0	0.00	10.50	3	10,771	0.03%
2018/09/20	20	10.77	0	0.00	10.35	20	10,955	0.18%
2018/09/19	0	0.00	7	10.31	10.55	-7	10,733	-0.07%
2018/09/18	0	0.00	1	9.64	9.62	-1	10,399	-0.01%
2018/09/13	0	0.00	2	9.40	9.38	-2	10,385	-0.02%
2018/09/12	1	9.20	0	0.00	9.15	1	10,454	0.01%
2018/09/05	1	9.90	0	0.00	9.85	1	10,381	0.01%
2018/09/04	6	10.05	5	10.08	9.91	1	10,439	0.01%
2018/09/03	2	9.94	12	10.05	9.88	-10	10,304	-0.10%
2018/08/31	10	9.71	41	9.65	9.85	-31	9,893	-0.31%
2018/08/30	20	9.10	86	9.34	9.30	-66	9,459	-0.70%
2018/08/29	0	0.00	15	9.00	8.94	-15	9,296	-0.16%
2018/08/28	10	8.99	0	0.00	8.91	10	9,410	0.11%
2018/08/27	15	8.97	0	0.00	8.95	15	9,500	0.16%
2018/08/24	7	9.02	0	0.00	8.89	7	9,501	0.07%
2018/08/23	10	8.81	10	9.07	9.03	0	9,472	0.00%
2018/08/22	30	8.71	30	8.74	8.73	0	9,335	0.00%
2018/08/14	10	9.40	0	0.00	9.40	10	8,779	0.11%
2018/08/13	0	0.00	50	9.44	9.41	-50	8,740	-0.57%
2018/08/10	37	10.10	0	0.00	9.90	37	8,652	0.43%
2018/08/09	0	0.00	40	9.92	9.90	-40	8,576	-0.47%
2018/08/06	0	0.00	2	10.20	10.10	-2	8,640	-0.02%
2018/08/02	3	10.05	0	0.00	9.89	3	8,561	0.04%
2018/08/01	15	10.03	32	10.05	10.15	-17	8,514	-0.20%
2018/07/31	45	10.07	35	10.29	10.05	10	8,460	0.12%
2018/07/30	37	9.97	0	0.00	9.84	37	8,265	0.45%
2018/07/27	50	9.92	10	9.95	9.94	40	8,189	0.49%
2018/07/26	55	9.88	51	9.81	9.93	4	8,188	0.05%
2018/07/25	40	9.54	40	9.65	9.43	0	7,901	0.00%
2018/07/24	43	9.49	25	9.50	9.60	18	7,854	0.23%
2018/07/23	25	9.29	20	9.46	9.27	5	7,740	0.06%
2018/07/20	10	9.59	120	9.61	9.45	-110	7,682	-1.43%	大賣/鉅額交易
2018/07/19	15	9.76	15	9.85	9.62	0	7,608	0.00%
2018/07/18	10	9.72	30	9.71	9.84	-20	7,594	-0.26%
2018/07/17	0	0.00	10	9.77	9.75	-10	7,524	-0.13%
2018/07/16	20	10.00	5	9.95	9.91	15	7,490	0.20%
2018/07/13	15	9.96	20	9.86	9.78	-5	7,545	-0.07%
2018/07/12	10	9.86	5	9.88	9.83	5	7,462	0.07%
2018/07/11	12	9.91	0	0.00	9.77	12	7,377	0.16%
2018/07/10	15	9.87	10	9.93	9.80	5	7,161	0.07%
2018/07/09	45	9.86	15	9.76	9.73	30	7,024	0.43%
2018/07/06	56	9.84	0	0.00	10.05	56	6,953	0.81%
2018/07/05	21	10.06	36	9.85	10.10	-15	6,635	-0.23%
2018/07/04	10	9.22	6	9.23	9.22	4	6,214	0.06%
2018/07/03	20	9.56	0	0.00	9.25	20	6,154	0.32%
2018/07/02	21	9.72	22	9.98	9.51	-1	6,049	-0.02%
2018/06/29	51	10.10	10	10.33	10.10	41	5,919	0.69%
2018/06/28	35	9.54	20.5	9.91	10.05	14.5	5,578	0.26%
2018/06/22	0	0.00	2	10.25	10.30	-2	4,825	-0.04%
2018/06/21	2	10.70	0	0.00	10.30	2	4,773	0.04%
2018/06/15	1	11.00	0	0.00	10.90	1	4,558	0.02%
2018/05/23	1	11.70	0	0.00	11.50	1	3,513	0.03%
2018/05/16	0	0.00	2	11.65	11.60	-2	3,781	-0.05%
2018/05/14	10	12.30	0	0.00	12.15	10	3,778	0.26%
2018/04/30	0	0.00	1	12.25	12.35	-1	3,481	-0.03%
2018/04/26	0	0.00	1	12.40	12.00	-1	3,583	-0.03%
2018/04/24	0	0.00	3	12.35	12.35	-3	3,541	-0.08%
2018/04/23	11	12.76	0	0.00	12.65	11	3,503	0.31%
2018/04/20	3	13.20	0	0.00	12.95	3	3,448	0.09%
2018/04/18	0	0.00	2	12.70	12.75	-2	3,305	-0.06%
2018/03/22	1	14.00	1	14.05	13.50	0	3,721	0.00%
2018/03/19	0	0.00	10	13.80	13.65	-10	3,554	-0.28%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,897	-0.03%
2018/02/27	1	13.65	0	0.00	13.70	1	3,905	0.03%
2018/02/22	5	13.86	2	13.75	13.65	3	3,895	0.08%
2018/02/09	1	12.05	1	12.25	12.35	0	3,686	0.00%
2018/01/30	0	0.00	1	14.10	13.85	-1	3,982	-0.03%
2018/01/29	1	13.85	0	0.00	13.85	1	4,050	0.02%
2018/01/24	0	0.00	6	14.20	14.20	-6	4,165	-0.14%
2018/01/23	0	0.00	6	14.28	14.20	-6	4,245	-0.14%
2018/01/18	7	14.15	0	0.00	14.15	7	4,562	0.15%
2018/01/17	0	0.00	2	14.35	14.30	-2	4,787	-0.04%
2018/01/16	1	14.15	0	0.00	14.20	1	4,843	0.02%
2018/01/15	0	0.00	1	14.60	14.25	-1	4,994	-0.02%
2018/01/03	0	0.00	1	14.10	13.95	-1	7,809	-0.01%