聯合再生 (3576)-永豐金-中和券商分點個股進出

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-中和券商分點個股進出

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-中和券商分點個股進出
永豐金-中和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	1	11.40	10	11.45	11.40	-9	7,752	-0.12%
2024/05/07	0	0.00	1	11.50	11.50	-1	7,593	-0.01%
2024/05/02	0	0.00	1	11.95	11.95	-1	7,452	-0.01%
2024/04/29	0	0.00	1	12.25	12.25	-1	7,445	-0.01%
2024/04/25	2	12.13	0	0.00	12.05	2	7,662	0.03%
2024/04/23	1	12.10	1	12.15	12.15	0	7,667	0.00%
2024/04/22	7	12.45	3	12.35	12.20	4	7,631	0.05%
2024/04/19	5	12.47	2	12.00	12.00	3	7,542	0.04%
2024/04/18	5	12.03	4	12.23	12.25	1	6,833	0.01%
2024/04/17	3	11.95	4	11.96	11.95	-1	6,668	-0.01%
2024/04/16	1	11.85	5	11.75	11.80	-4	6,582	-0.06%
2024/04/15	2	11.88	7	11.99	11.90	-5	6,527	-0.08%
2024/04/12	1	12.20	10	11.95	11.85	-9	6,419	-0.14%
2024/04/11	13	12.38	2	12.15	12.15	11	6,314	0.17%
2024/04/10	9	12.11	10	12.39	12.50	-1	5,971	-0.02%
2024/04/02	0	0.00	0.1	11.35	11.40	-0.1	5,472	0.00%
2024/04/01	0	0.00	1	11.55	11.55	-1	5,505	-0.02%
2024/03/27	1	11.25	0	0.00	11.25	1	5,309	0.02%
2024/03/26	1	11.65	0	0.00	11.30	1	5,274	0.02%
2024/03/22	1	11.50	1	11.45	11.50	0	5,269	0.00%
2024/03/21	3	11.47	9	11.37	11.45	-6	5,203	-0.12%
2024/03/20	0.2	11.10	0	0.00	10.95	0.2	5,035	0.00%
2024/03/19	0	0.00	41	11.35	11.25	-41	4,959	-0.83%
2024/03/18	0	0.00	0.6	11.50	11.50	-0.6	4,899	-0.01%
2024/03/15	0	0.00	30	11.59	11.65	-30	4,880	-0.61%
2024/03/14	0	0.00	140	11.76	11.80	-140	4,672	-3.00%	大賣/鉅額交易
2024/03/13	0.2	11.95	14	11.95	11.80	-13.8	4,622	-0.30%
2024/03/11	3	12.35	1	12.40	12.30	2	4,592	0.04%
2024/03/08	0	0.00	46	11.75	11.90	-46	4,587	-1.00%
2024/03/07	1.2	11.96	32	11.95	11.80	-30.8	4,495	-0.69%
2024/03/05	10	12.05	0	0.00	12.05	10	4,373	0.23%
2024/02/27	21.2	12.09	3	12.13	12.05	18.2	4,267	0.43%
2024/02/26	3	12.40	0	0.00	12.35	3	4,208	0.07%
2024/02/23	1	12.40	0	0.00	12.25	1	4,164	0.02%
2024/02/22	1	12.60	0	0.00	12.50	1	4,123	0.02%
2024/02/21	4	12.85	0	0.00	12.80	4	4,167	0.10%
2024/02/19	0.1	13.10	77	13.00	12.95	-76.9	4,117	-1.87%
2024/02/16	0	0.00	4	13.00	13.05	-4	4,153	-0.10%
2024/02/15	7	12.56	3	12.60	12.60	4	4,117	0.10%
2024/02/05	3.1	12.81	0	0.00	12.85	3.1	4,082	0.08%
2024/02/02	0	0.00	0.1	12.90	12.85	-0.1	4,070	0.00%
2024/01/31	78	13.00	0	0.00	12.95	78	4,117	1.89%
2024/01/30	0.1	13.10	2	13.10	12.95	-1.9	4,121	-0.05%
2024/01/29	5.7	13.16	0	0.00	13.10	5.7	4,164	0.14%
2024/01/26	0.1	13.30	0	0.00	13.15	0.1	4,201	0.00%
2024/01/25	1.1	13.26	0	0.00	13.20	1.1	4,229	0.03%
2024/01/24	1	13.40	0	0.00	13.40	1	4,297	0.02%
2024/01/23	0.2	13.30	0	0.00	13.25	0.2	4,765	0.00%
2024/01/22	0	0.00	0	13.25	13.20	0	5,090	0.00%
2024/01/19	0.2	13.25	6.5	13.15	13.00	-6.3	5,035	-0.13%
2024/01/18	0.1	13.35	0	0.00	13.25	0.1	4,714	0.00%
2024/01/17	2	13.53	1	13.55	13.45	1	4,660	0.02%
2024/01/16	1	13.80	0	0.00	13.85	1	4,581	0.02%
2024/01/12	1	13.60	0.1	13.65	13.60	0.9	4,397	0.02%
2024/01/10	1	13.70	5	13.72	13.75	-4	4,422	-0.09%
2024/01/09	5.3	13.90	0	0.00	13.85	5.3	4,479	0.12%
2024/01/08	1	14.10	0	0.00	14.10	1	4,527	0.02%
2024/01/04	1	14.25	0	0.00	14.25	1	4,527	0.02%
2024/01/03	1.1	14.41	1	14.40	14.35	0.1	4,560	0.00%
2024/01/02	1	14.75	0	0.00	14.65	1	4,540	0.02%
2023/12/26	0	0.00	1	14.20	14.25	-1	4,562	-0.02%
2023/12/25	0.1	14.20	0	0.00	14.15	0.1	4,559	0.00%
2023/12/22	1	14.30	0	0.00	14.30	1	4,545	0.02%
2023/12/21	0.2	14.55	40	14.48	14.50	-39.8	4,537	-0.88%
2023/12/19	6	14.43	0	0.00	14.30	6	4,499	0.13%
2023/12/15	3	14.85	0	0.00	14.70	3	4,513	0.07%
2023/12/14	0.4	14.85	10	14.75	14.65	-9.6	4,431	-0.22%
2023/12/12	0	0.00	14	14.40	14.45	-14	4,348	-0.32%
2023/12/11	15	14.74	0	0.00	14.55	15	4,335	0.35%
2023/12/06	0	0.00	11	15.10	15.20	-11	4,387	-0.25%
2023/12/05	5.1	15.10	0	0.00	15.20	5.1	4,337	0.12%
2023/12/04	0	0.00	6.4	14.80	14.75	-6.4	4,242	-0.15%
2023/11/29	1	14.60	0	0.00	14.70	1	4,206	0.02%
2023/11/28	1	14.70	0	0.00	14.60	1	4,219	0.02%
2023/11/24	6	15.00	0	0.00	15.05	6	4,219	0.14%
2023/11/21	2	14.80	0	0.00	14.80	2	4,215	0.05%
2023/11/20	1	15.05	1.1	14.71	14.70	-0.1	4,182	0.00%
2023/11/17	0	0.00	2	14.15	14.30	-2	4,071	-0.05%
2023/11/15	0.1	13.95	5	14.20	14.30	-4.9	4,113	-0.12%
2023/11/14	0.1	13.80	0	0.00	13.80	0.1	4,048	0.00%
2023/11/13	0	0.00	16.5	13.80	13.80	-16.5	4,063	-0.41%
2023/11/10	1	14.20	0	0.00	14.10	1	4,086	0.02%
2023/11/09	1	14.65	11	14.66	14.55	-10	4,069	-0.25%
2023/11/07	0.4	14.70	0	0.00	14.65	0.4	4,120	0.01%
2023/11/02	1	14.65	3	14.63	14.65	-2	4,191	-0.05%
2023/11/01	0	0.00	13	14.70	14.70	-13	4,296	-0.30%
2023/10/31	21	15.45	0	0.00	14.90	21	4,304	0.49%
2023/10/30	5	15.19	8	15.38	15.40	-3	3,904	-0.08%
2023/10/23	1.1	13.86	1	13.85	13.85	0.1	3,726	0.00%
2023/10/20	1	13.80	3.6	13.79	13.80	-2.6	3,726	-0.07%
2023/10/19	0	0.00	189	13.99	14.10	-189	3,736	-5.06%	大賣/鉅額交易
2023/10/17	1.1	13.81	3	13.92	13.75	-1.9	3,902	-0.05%
2023/10/16	2	13.85	0	0.00	14.00	2	3,925	0.05%
2023/10/13	3.1	14.25	2	14.25	14.10	1.1	3,909	0.03%
2023/10/11	1	14.40	1	14.40	14.40	0	4,101	0.00%
2023/10/06	0	0.00	2	14.55	14.55	-2	4,147	-0.05%
2023/10/04	1	14.40	0	0.00	14.25	1	4,177	0.02%
2023/10/03	0	0.00	5	14.70	14.60	-5	4,336	-0.12%
2023/09/27	1	14.50	0	0.00	14.60	1	4,512	0.02%
2023/09/26	1	14.65	0	0.00	14.60	1	4,555	0.02%
2023/09/25	0	0.00	2	14.90	14.85	-2	4,579	-0.04%
2023/09/21	1	14.60	7	14.58	14.60	-6	4,658	-0.13%
2023/09/20	3.1	14.87	2	15.00	14.80	1.1	4,742	0.02%
2023/09/19	4	15.18	0	0.00	15.10	4	4,755	0.08%
2023/09/18	0	0.00	5	15.35	15.30	-5	4,790	-0.10%
2023/09/14	0	0.00	1	15.35	15.35	-1	4,946	-0.02%
2023/09/13	1	15.15	0	0.00	15.25	1	5,030	0.02%
2023/09/12	0	0.00	1	15.20	15.20	-1	5,225	-0.02%
2023/09/11	4.3	15.36	1	15.55	15.30	3.3	5,420	0.06%
2023/09/08	1.1	15.80	0	0.00	15.70	1.1	5,451	0.02%
2023/09/07	1	15.85	1	15.90	15.85	0	5,672	0.00%
2023/09/06	1	16.10	1	16.10	15.95	0	5,977	0.00%
2023/09/05	3	16.15	0	0.00	16.15	3	6,021	0.05%
2023/09/04	1	16.05	0	0.00	16.15	1	6,062	0.02%
2023/09/01	2	16.18	0	0.00	16.20	2	6,088	0.03%
2023/08/31	0.6	16.30	6	16.29	16.45	-5.4	6,112	-0.09%
2023/08/30	0	0.00	9	16.23	16.25	-9	6,144	-0.15%
2023/08/29	0	0.00	3	16.05	16.05	-3	6,195	-0.05%
2023/08/28	3	15.82	10	15.75	15.75	-7	6,180	-0.11%
2023/08/23	0	0.00	2	15.90	15.85	-2	6,355	-0.03%
2023/08/22	0	0.00	12	15.95	15.90	-12	6,395	-0.19%
2023/08/17	2.2	16.06	0	0.00	16.20	2.2	6,474	0.03%
2023/08/16	12	15.94	4	16.08	16.10	8	6,485	0.12%
2023/08/15	3	16.32	3	16.25	16.30	0	6,500	0.00%
2023/08/14	11.1	16.23	1	16.15	16.10	10.1	6,590	0.15%
2023/08/11	1	16.60	0	0.00	16.60	1	6,549	0.02%
2023/08/10	50	16.66	0	0.00	16.55	50	6,538	0.76%
2023/08/09	2	16.90	2	16.95	17.00	0	6,558	0.00%
2023/08/07	2.1	16.98	5	17.20	17.20	-2.9	6,687	-0.04%
2023/08/04	1.5	17.40	2	17.35	17.30	-0.5	6,604	-0.01%
2023/08/02	2.1	17.63	1	17.60	17.60	1.1	6,725	0.02%
2023/08/01	1	17.80	0	0.00	17.75	1	6,678	0.01%
2023/07/31	3	17.88	1	17.80	17.80	2	6,789	0.03%
2023/07/28	0	0.00	4	17.98	17.90	-4	6,790	-0.06%
2023/07/27	2	17.93	7	18.04	18.00	-5	6,788	-0.07%
2023/07/26	0.1	18.05	11	17.93	17.95	-10.9	6,820	-0.16%
2023/07/25	10	17.98	1	18.05	18.05	9	6,812	0.13%
2023/07/24	4	18.06	0.2	18.10	18.10	3.8	6,828	0.06%
2023/07/21	1	18.15	15	18.13	18.60	-14	6,811	-0.21%
2023/07/19	6	18.32	0	0.00	18.05	6	6,766	0.09%
2023/07/17	5	18.45	2	18.50	18.55	3	7,515	0.04%
2023/07/14	0.2	17.90	2	18.00	17.95	-1.8	8,323	-0.02%
2023/07/13	8.2	18.15	0	0.00	18.00	8.2	8,462	0.10%
2023/07/12	5	18.30	2	18.25	18.25	3	8,462	0.04%
2023/07/11	0.2	18.30	5.2	18.36	18.25	-5	8,552	-0.06%
2023/07/10	33	18.24	6.1	18.45	18.25	26.9	9,092	0.30%
2023/07/07	4	18.81	1	18.90	18.90	3	9,047	0.03%
2023/07/06	3	19.02	0.2	19.05	19.00	2.8	9,020	0.03%
2023/07/05	17	19.28	1.6	19.18	19.15	15.4	8,991	0.17%
2023/07/04	1	19.30	0	0.00	19.25	1	8,977	0.01%
2023/07/03	2	19.58	12	19.49	19.45	-10	8,963	-0.11%
2023/06/30	10	19.50	8	19.58	19.60	2	8,956	0.02%
2023/06/29	3	19.35	0	19.40	19.30	3	8,985	0.03%
2023/06/28	4	19.44	1	19.55	19.25	3	8,986	0.03%
2023/06/27	2	19.30	3	19.40	19.30	-1	8,911	-0.01%
2023/06/21	0	0.00	7	19.40	19.40	-7	9,039	-0.08%
2023/06/20	5	19.15	12	19.53	19.30	-7	9,105	-0.08%
2023/06/19	5.5	19.26	2	19.25	19.15	3.5	9,048	0.04%
2023/06/16	0	0.00	8	19.50	19.55	-8	9,125	-0.09%
2023/06/15	7	18.85	0	0.00	18.80	7	9,265	0.08%
2023/06/14	7.4	19.10	5	19.00	19.05	2.4	9,371	0.03%
2023/06/13	8	19.13	15	19.23	19.10	-7	9,407	-0.07%
2023/06/12	7	19.29	4	19.36	19.40	3	9,322	0.03%
2023/06/09	1	20.20	3	20.17	20.25	-2	9,136	-0.02%
2023/06/08	1	20.25	1	20.15	20.15	0	9,162	0.00%
2023/06/07	5	20.25	0	0.00	20.25	5	9,243	0.05%
2023/06/06	2	20.15	3	20.23	20.20	-1	9,301	-0.01%
2023/06/05	1	20.15	5	20.25	20.20	-4	9,322	-0.04%
2023/06/02	3	20.10	1	20.05	20.10	2	9,353	0.02%
2023/06/01	3	20.05	2	20.08	20.05	1	9,371	0.01%
2023/05/31	6	20.20	1	20.15	20.15	5	9,366	0.05%
2023/05/30	5	20.24	0	0.00	20.05	5	9,329	0.05%
2023/05/29	13	20.36	1	20.40	20.30	12	9,288	0.13%
2023/05/26	0	0.00	2	20.00	20.00	-2	9,235	-0.02%
2023/05/25	3	20.13	1	20.10	20.10	2	9,229	0.02%
2023/05/24	0	0.00	0	20.25	20.40	0	9,229	0.00%
2023/05/23	2	20.05	2	20.35	20.30	0	9,225	0.00%
2023/05/22	42	20.10	54	20.17	20.00	-12	9,203	-0.13%
2023/05/19	5	20.01	2	20.05	20.00	3	9,195	0.03%
2023/05/18	13	20.15	2	20.15	20.05	11	9,159	0.12%
2023/05/17	0	0.00	9	20.38	20.30	-9	9,077	-0.10%
2023/05/15	8	20.24	6	20.24	20.20	2	9,009	0.02%
2023/05/12	3	19.92	12	20.00	20.00	-9	8,930	-0.10%
2023/05/11	2	20.20	10	20.13	20.15	-8	8,805	-0.09%
2023/05/10	2	20.25	2	20.35	20.35	0	8,752	0.00%
2023/05/09	30	20.36	2	20.35	20.35	28	8,722	0.32%
2023/05/08	8	20.62	0	0.00	20.60	8	8,575	0.09%
2023/05/05	8	20.76	12	21.26	20.75	-4	8,627	-0.05%
2023/05/04	2	20.90	0	0.00	21.05	2	8,565	0.02%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/05/02	1	20.95	11	21.01	20.90	-10	8,716	-0.11%
2023/04/28	10	20.55	6	20.67	20.75	4	8,716	0.05%
2023/04/27	0	0.00	1	20.50	20.50	-1	8,757	-0.01%
2023/04/26	1	20.65	2	20.65	20.70	-1	8,742	-0.01%
2023/04/25	35	20.71	1	20.65	20.55	34	8,729	0.39%
2023/04/24	20	20.90	0	0.00	20.85	20	8,652	0.23%
2023/04/21	20	21.05	4	21.04	20.90	16	8,590	0.19%
2023/04/20	31	21.76	5	21.83	21.45	26	8,196	0.32%
2023/04/19	13	22.32	41	22.49	22.35	-28	7,784	-0.36%
2023/04/18	5	21.40	6	21.65	21.35	-1	6,902	-0.01%
2023/04/17	44	21.18	70	21.18	21.15	-26	6,677	-0.39%
2023/04/14	27	21.31	30	21.35	21.25	-3	6,681	-0.04%
2023/04/13	5	21.55	16	21.75	21.55	-11	6,602	-0.17%
2023/04/12	8	21.12	8	21.09	21.15	0	6,043	0.00%
2023/04/11	2	20.88	14	20.89	20.85	-12	6,028	-0.20%
2023/04/10	3	20.90	0	0.00	20.90	3	6,042	0.05%
2023/04/07	0	0.00	1	21.05	21.05	-1	6,071	-0.02%
2023/04/06	0	0.00	3	20.95	20.95	-3	6,067	-0.05%
2023/03/31	1	21.00	0	0.00	20.95	1	6,075	0.02%
2023/03/29	10	20.80	0	0.00	20.85	10	6,035	0.17%
2023/03/28	1	21.15	1	21.05	20.90	0	6,130	0.00%
2023/03/27	2	21.25	1	21.50	21.10	1	6,130	0.02%
2023/03/24	6	20.80	6.2	20.95	20.90	-0.2	6,188	0.00%
2023/03/23	35	20.89	32.1	21.03	20.90	2.9	6,171	0.05%
2023/03/22	22	21.16	4	21.10	21.05	18	6,162	0.29%
2023/03/21	18	21.37	18	21.23	21.25	0	6,225	0.00%
2023/03/20	48	21.45	1	21.40	21.35	47	6,484	0.72%
2023/03/17	0	0.00	36.2	20.86	21.10	-36.2	7,125	-0.51%
2023/03/16	27	20.35	0	0.00	20.35	27	6,928	0.39%
2023/03/15	5	20.80	3	20.90	20.80	2	6,889	0.03%
2023/03/14	5	20.80	0	0.00	20.60	5	6,847	0.07%
2023/03/13	3	20.28	0	0.00	20.65	3	6,818	0.04%
2023/03/10	10	20.46	3	20.43	20.40	7	6,876	0.10%
2023/03/09	25	20.94	17	20.91	20.80	8	6,817	0.12%
2023/03/08	2	21.15	0	0.00	21.20	2	6,806	0.03%
2023/03/07	2	21.15	1	21.20	21.10	1	6,792	0.01%
2023/03/06	2	20.85	3	21.07	21.05	-1	6,765	-0.01%
2023/03/01	1	20.65	0	0.00	20.60	1	6,762	0.01%
2023/02/24	1	20.75	0	0.00	20.75	1	6,775	0.01%
2023/02/23	0.1	20.95	0	0.00	20.85	0.1	6,752	0.00%
2023/02/21	0	0.00	1	21.15	21.10	-1	6,789	-0.01%
2023/02/20	0	0.00	5.1	21.04	21.10	-5.1	6,929	-0.07%
2023/02/16	13	20.99	3	20.97	20.95	10	7,008	0.14%
2023/02/15	0.2	20.88	0	0.00	20.80	0.2	7,056	0.00%
2023/02/13	0.1	20.75	0	0.00	20.90	0.1	7,067	0.00%
2023/02/10	2	20.80	5	20.70	20.70	-3	7,088	-0.04%
2023/02/09	1.1	20.85	0	0.00	20.85	1.1	7,086	0.02%
2023/02/08	10	20.95	10	20.95	20.85	0	7,167	0.00%
2023/02/06	0	21.12	0	0.00	21.10	0	7,125	0.00%
2023/02/03	6	21.32	6	21.33	21.30	0	7,094	0.00%
2023/02/02	6.2	21.17	3	21.40	21.15	3.2	7,003	0.05%
2023/02/01	26.3	21.11	10	21.13	21.05	16.3	6,969	0.23%
2023/01/31	6	21.13	1	21.10	21.10	5	6,889	0.07%
2023/01/16	1.1	20.25	0	0.00	20.25	1.1	6,882	0.02%
2023/01/13	1	20.25	2	20.30	20.25	-1	7,182	-0.01%
2023/01/12	8	20.55	0	0.00	20.40	8	7,349	0.11%
2023/01/10	1.1	20.60	0	0.00	20.55	1.1	7,547	0.01%
2023/01/09	2	20.55	0	0.00	20.60	2	7,588	0.03%
2023/01/06	6	20.45	1	20.50	20.45	5	7,585	0.07%
2023/01/05	1	20.55	2	20.55	20.50	-1	7,693	-0.01%
2023/01/04	1	20.95	6.1	20.84	20.75	-5.1	7,721	-0.07%
2023/01/03	0	0.00	1	20.70	20.60	-1	7,688	-0.01%
2022/12/30	0.1	20.45	7.4	20.41	20.65	-7.3	7,668	-0.09%
2022/12/29	1	20.60	0.1	20.55	20.40	0.9	7,669	0.01%
2022/12/28	0.1	20.35	7	20.40	20.55	-6.9	7,602	-0.09%
2022/12/27	8.1	20.56	1	20.45	20.50	7.1	7,590	0.09%
2022/12/26	3.1	20.75	5	20.69	20.65	-1.9	7,555	-0.03%
2022/12/23	0.1	20.45	0	0.00	20.40	0.1	7,543	0.00%
2022/12/22	7.2	20.44	0	0.00	20.55	7.2	7,548	0.10%
2022/12/21	2	20.35	0	0.00	20.30	2	7,578	0.03%
2022/12/20	24	20.36	0	0.00	20.30	24	7,580	0.32%
2022/12/19	32	20.75	0	0.00	20.65	32	7,547	0.42%
2022/12/16	14	20.88	0	0.00	20.75	14	7,550	0.19%
2022/12/15	2	21.10	1	21.20	21.10	1	7,388	0.01%
2022/12/14	4	21.00	2	21.10	21.10	2	7,424	0.03%
2022/12/13	11	21.21	0	0.00	21.00	11	7,418	0.15%
2022/12/12	8	21.64	0	0.00	21.40	8	7,373	0.11%
2022/12/09	18	22.25	137.1	22.59	22.10	-119.1	7,161	-1.66%	大賣/鉅額交易
2022/12/08	5.1	21.05	1	21.10	21.00	4.1	6,265	0.07%
2022/12/07	3.1	20.75	2	20.63	20.60	1.1	6,208	0.02%
2022/12/06	5	21.07	2	21.08	20.85	3	6,176	0.05%
2022/12/05	4	21.63	3	21.58	21.35	1	6,212	0.02%
2022/12/02	0	0.00	10	21.59	21.50	-10	6,210	-0.16%
2022/12/01	8	21.45	0	0.00	21.40	8	6,124	0.13%
2022/11/30	0	0.00	5	21.26	21.30	-5	6,189	-0.08%
2022/11/29	3	20.57	3	20.88	21.10	0	6,231	0.00%
2022/11/28	2	20.50	0	0.00	20.75	2	6,348	0.03%
2022/11/25	7	20.95	0	0.00	20.90	7	6,501	0.11%
2022/11/24	2	21.00	0	0.00	21.00	2	6,642	0.03%
2022/11/23	2	21.13	1	21.10	21.05	1	7,527	0.01%
2022/11/22	5	21.27	3	21.65	21.10	2	7,803	0.03%
2022/11/21	10	21.55	2	21.45	21.45	8	7,891	0.10%
2022/11/18	8	21.72	1	21.85	21.45	7	7,974	0.09%
2022/11/17	4	21.78	1	21.80	21.80	3	7,940	0.04%
2022/11/16	9	22.02	3	22.20	21.75	6	7,940	0.08%
2022/11/15	4	21.68	6	21.82	21.95	-2	7,967	-0.03%
2022/11/11	1	21.30	1	21.35	21.35	0	7,985	0.00%
2022/11/10	1.6	21.01	9	21.04	20.95	-7.4	7,968	-0.09%
2022/11/09	3.1	21.20	0	0.00	21.10	3.1	8,239	0.04%
2022/11/08	0.1	21.25	0	0.00	21.15	0.1	8,384	0.00%
2022/11/07	7	21.40	0	0.00	21.35	7	8,470	0.08%
2022/11/03	3.2	20.94	0	0.00	21.05	3.2	8,574	0.04%
2022/11/01	3	21.13	0	0.00	21.15	3	8,996	0.03%
2022/10/31	1	21.10	1	21.00	21.00	0	9,002	0.00%
2022/10/28	0	0.00	1	21.15	20.90	-1	9,022	-0.01%
2022/10/26	1	21.50	0	0.00	21.30	1	9,125	0.01%
2022/10/25	0	0.00	2	21.50	21.40	-2	9,205	-0.02%
2022/10/24	0	0.00	1	22.20	21.95	-1	9,308	-0.01%
2022/10/21	0	0.00	1	22.15	22.15	-1	9,173	-0.01%
2022/10/20	3	21.35	0	0.00	21.25	3	8,860	0.03%
2022/10/14	1.1	20.74	0	0.00	20.60	1.1	8,464	0.01%
2022/10/13	0.2	20.47	0	0.00	20.25	0.2	8,557	0.00%
2022/10/11	0.2	21.05	6	21.28	20.90	-5.8	8,518	-0.07%
2022/10/07	0.1	21.70	0	0.00	21.70	0.1	8,574	0.00%
2022/10/04	0.1	21.50	0	0.00	21.45	0.1	8,716	0.00%
2022/09/30	0	0.00	2	21.00	21.55	-2	9,061	-0.02%
2022/09/29	0.1	21.15	0	0.00	21.25	0.1	9,108	0.00%
2022/09/28	0	0.00	1	21.45	20.95	-1	9,233	-0.01%
2022/09/27	0	0.00	1	21.55	21.60	-1	9,482	-0.01%
2022/09/26	1.2	21.73	1	21.50	21.35	0.2	9,556	0.00%
2022/09/23	3	22.28	2	22.95	22.15	1	9,608	0.01%
2022/09/22	2	22.50	0.4	22.68	22.65	1.6	9,675	0.02%
2022/09/21	2	22.33	10	22.40	22.20	-8	9,687	-0.08%
2022/09/20	1	23.10	5	23.04	22.75	-4	9,734	-0.04%
2022/09/19	2	22.78	9	23.04	22.65	-7	9,927	-0.07%
2022/09/16	2	22.63	1	23.50	23.50	1	10,095	0.01%
2022/09/15	7	23.07	7	22.99	22.95	0	10,004	0.00%
2022/09/14	2	22.65	3	22.83	22.90	-1	10,093	-0.01%
2022/09/13	1	22.75	0	0.00	22.75	1	10,032	0.01%
2022/09/12	0	0.00	1	22.85	22.85	-1	10,040	-0.01%
2022/09/08	2	22.25	0	0.00	22.35	2	9,987	0.02%
2022/09/07	1	21.90	1	21.65	21.65	0	9,936	0.00%
2022/09/06	8	22.09	3	22.00	21.80	5	9,929	0.05%
2022/09/05	7	22.61	4	22.58	22.55	3	9,851	0.03%
2022/09/02	3	23.35	6	23.32	23.00	-3	9,766	-0.03%
2022/09/01	8	23.34	7	23.18	23.10	1	9,602	0.01%
2022/08/31	17	23.20	10	23.01	23.05	7	9,400	0.07%
2022/08/30	50	23.51	31	23.45	23.20	19	9,233	0.21%
2022/08/29	9	22.91	16	22.84	22.80	-7	8,396	-0.08%
2022/08/26	3	22.57	1	22.80	22.90	2	8,144	0.02%
2022/08/25	0	0.00	2	22.53	22.60	-2	8,004	-0.02%
2022/08/24	3	22.13	1	22.25	22.10	2	7,927	0.03%
2022/08/23	1	22.25	2	22.35	22.35	-1	7,909	-0.01%
2022/08/22	7.3	22.45	1	22.90	22.25	6.3	7,874	0.08%
2022/08/19	6	22.35	0	0.00	22.50	6	7,674	0.08%
2022/08/18	2	22.30	1	22.55	22.50	1	7,580	0.01%
2022/08/17	0	0.00	2	22.33	22.30	-2	7,484	-0.03%
2022/08/16	7	22.77	10	22.91	22.25	-3	7,429	-0.04%
2022/08/15	5	22.54	5.1	22.49	22.60	-0.1	7,156	0.00%
2022/08/12	3	22.12	1	22.15	22.15	2	7,003	0.03%
2022/08/11	0	0.00	1	22.20	22.00	-1	6,928	-0.01%
2022/08/10	1	21.80	3	22.05	21.80	-2	6,882	-0.03%
2022/08/09	5	21.88	10	22.19	21.65	-5	6,884	-0.07%
2022/08/08	0	0.00	1.2	21.32	21.85	-1.2	6,599	-0.02%
2022/08/05	0	0.00	0.5	21.00	21.20	-0.5	6,483	-0.01%
2022/08/04	0	0.00	3	20.80	20.95	-3	6,526	-0.05%
2022/08/03	2	20.65	0	0.00	20.65	2	6,619	0.03%
2022/08/02	6	21.08	3	20.92	20.80	3	6,620	0.05%
2022/08/01	4	21.68	3	21.68	21.65	1	6,688	0.01%
2022/07/29	4	21.81	11	21.39	22.00	-7	6,639	-0.11%
2022/07/27	0	0.00	4	20.61	20.70	-4	6,492	-0.06%
2022/07/26	10	20.83	6	20.88	20.65	4	6,518	0.06%
2022/07/22	3	20.75	0	0.00	20.70	3	6,528	0.05%
2022/07/20	0	0.00	1	20.80	20.80	-1	6,688	-0.01%
2022/07/18	3	20.52	0	0.00	20.40	3	7,529	0.04%
2022/07/15	1	20.40	0	0.00	20.40	1	7,732	0.01%
2022/07/14	1	20.50	3	20.45	20.45	-2	7,798	-0.03%
2022/07/13	2.3	20.73	0	0.00	20.50	2.3	7,989	0.03%
2022/07/12	42	20.67	13.1	21.10	20.45	28.9	8,358	0.35%
2022/07/11	18	21.56	21	21.39	21.80	-3	8,455	-0.04%
2022/07/08	4	22.65	67	22.66	22.70	-63	8,407	-0.75%
2022/07/06	3	23.00	3	22.70	22.10	0	8,572	0.00%
2022/07/05	1	23.20	4	23.05	23.00	-3	8,882	-0.03%
2022/07/04	19	22.40	1	22.20	22.10	18	8,797	0.20%
2022/07/01	7	22.74	12	22.38	21.70	-5	8,866	-0.06%
2022/06/30	1.1	22.65	1	22.45	22.60	0.1	9,036	0.00%
2022/06/29	5	23.00	2	23.00	22.75	3	8,969	0.03%
2022/06/28	8	22.71	4	22.69	22.75	4	9,073	0.04%
2022/06/27	6	22.84	5	22.98	22.95	1	9,092	0.01%
2022/06/24	5	22.53	22	22.38	23.00	-17	8,849	-0.19%
2022/06/23	8.5	21.81	1	21.80	21.90	7.5	8,608	0.09%
2022/06/22	2	21.58	16	21.78	21.50	-14	8,572	-0.16%
2022/06/21	10	20.98	0	0.00	21.00	10	8,505	0.12%
2022/06/20	3	20.87	3	20.87	20.70	0	8,566	0.00%
2022/06/17	1	19.90	1	20.10	20.95	0	8,638	0.00%
2022/06/14	9	20.17	0	0.00	20.25	9	8,979	0.10%
2022/06/13	1	20.75	0	0.00	20.55	1	9,215	0.01%
2022/06/10	0	0.00	2	21.20	21.20	-2	9,392	-0.02%
2022/06/08	0.1	21.40	7	21.35	21.40	-6.9	9,699	-0.07%
2022/06/07	5	21.33	1	21.35	21.55	4	10,065	0.04%
2022/06/06	1	21.45	5	21.61	21.70	-4	10,690	-0.04%
2022/06/02	4.1	21.24	1	21.20	21.15	3.1	10,781	0.03%
2022/06/01	1	21.45	2	21.55	21.40	-1	10,876	-0.01%
2022/05/30	3	21.10	0	0.00	21.20	3	11,135	0.03%
2022/05/27	1	20.90	0	0.00	20.95	1	11,273	0.01%
2022/05/25	1	20.80	0	0.00	20.85	1	11,414	0.01%
2022/05/24	0.1	21.20	0	0.00	20.75	0.1	11,477	0.00%
2022/05/20	1	21.10	0	0.00	21.05	1	11,481	0.01%
2022/05/19	1	21.20	0	0.00	21.20	1	11,471	0.01%
2022/05/17	1	21.20	3	21.00	21.20	-2	11,390	-0.02%
2022/05/16	0	0.00	5	20.85	20.30	-5	11,259	-0.04%
2022/05/13	0	0.00	5	20.15	20.50	-5	11,246	-0.04%
2022/05/12	5	20.00	1	20.20	19.85	4	11,241	0.04%
2022/05/11	13	20.70	1	20.65	20.60	12	11,184	0.11%
2022/05/10	2	19.30	2	19.80	19.70	0	11,069	0.00%
2022/05/09	81	19.96	1	20.05	19.80	80	11,017	0.73%
2022/05/06	13	20.72	2	20.80	20.80	11	10,871	0.10%
2022/05/04	5	21.15	0.7	21.25	21.10	4.3	10,844	0.04%
2022/05/03	10	21.25	0	0.00	21.15	10	10,851	0.09%
2022/04/29	1	21.65	2	21.55	21.50	-1	10,857	-0.01%
2022/04/28	12	21.60	6	21.57	21.50	6	10,878	0.06%
2022/04/27	81	21.79	0	0.00	21.60	81	10,817	0.75%
2022/04/26	1	22.70	6	22.78	22.60	-5	10,688	-0.05%
2022/04/25	15	22.61	1	22.70	22.50	14	10,615	0.13%
2022/04/22	26	22.61	6	22.84	23.25	20	10,400	0.19%
2022/04/21	17	23.29	0	0.00	23.25	17	9,605	0.18%
2022/04/20	5	23.81	2	23.90	23.80	3	9,366	0.03%
2022/04/19	2	23.98	5	24.25	23.95	-3	9,296	-0.03%
2022/04/18	10	23.65	11.3	24.18	24.35	-1.3	9,271	-0.01%
2022/04/15	0	0.00	1	23.70	23.70	-1	8,894	-0.01%
2022/04/14	11	23.29	2.1	23.79	23.65	8.9	8,773	0.10%
2022/04/13	10	23.28	0.2	23.35	23.25	9.8	8,661	0.11%
2022/04/12	6	23.21	0.2	23.40	23.40	5.8	8,609	0.07%
2022/04/11	1	23.45	119	23.85	23.90	-118	8,374	-1.41%	大賣/鉅額交易
2022/04/08	0	0.00	11.4	23.28	23.60	-11.4	7,929	-0.14%
2022/04/07	8	23.05	7.3	23.29	22.70	0.7	7,743	0.01%
2022/04/06	3	23.60	8	23.47	23.70	-5	7,665	-0.07%
2022/04/01	1	22.95	0	0.00	22.95	1	7,409	0.01%
2022/03/31	7.7	23.08	24	23.17	23.00	-16.3	7,381	-0.22%
2022/03/30	0	0.00	72	23.08	22.75	-72	7,214	-1.00%
2022/03/28	1	22.40	0.1	22.50	22.55	0.9	7,122	0.01%
2022/03/25	12	22.48	0.9	22.40	22.30	11.1	7,128	0.16%
2022/03/24	1	22.90	8	23.27	22.80	-7	7,162	-0.10%
2022/03/23	0	0.00	3	23.05	22.70	-3	7,174	-0.04%
2022/03/22	18	23.32	192	23.05	23.00	-174	7,179	-2.42%	大賣/鉅額交易
2022/03/21	1	22.80	73	22.93	22.75	-72	7,095	-1.01%
2022/03/18	2	22.58	0	0.00	22.50	2	7,013	0.03%
2022/03/17	41	22.64	1	22.60	22.55	40	7,110	0.56%
2022/03/16	3	22.63	79	22.92	22.75	-76	7,231	-1.05%
2022/03/15	6	22.18	5	22.30	21.60	1	7,164	0.01%
2022/03/14	4	22.59	1	22.75	22.45	3	7,123	0.04%
2022/03/11	11	22.46	0	0.00	22.90	11	7,050	0.16%
2022/03/10	16	22.92	3	23.08	22.95	13	6,979	0.19%
2022/03/09	5	22.98	28	23.38	23.65	-23	6,733	-0.34%
2022/03/08	1	21.15	6.1	21.50	21.60	-5.1	6,117	-0.08%
2022/03/07	1	21.10	15	21.15	21.00	-14	6,009	-0.23%
2022/03/04	20	21.65	3	21.75	21.55	17	5,982	0.28%
2022/03/03	1.5	21.97	1	22.10	22.00	0.5	6,020	0.01%
2022/03/02	0.2	21.13	0	0.00	21.65	0.2	5,979	0.00%
2022/03/01	1.1	20.89	0	0.00	20.90	1.1	5,906	0.02%
2022/02/25	0	0.00	1	20.10	20.55	-1	5,923	-0.02%
2022/02/24	59.8	20.05	2	20.35	20.05	57.8	5,960	0.97%
2022/02/23	2	20.13	1	20.15	20.15	1	5,973	0.02%
2022/02/22	17	20.11	2	20.08	20.05	15	6,088	0.25%
2022/02/18	1	20.35	2	20.40	20.45	-1	6,469	-0.02%
2022/02/17	1	20.40	3	20.45	20.40	-2	6,574	-0.03%
2022/02/16	3.1	20.25	5	20.33	20.35	-2	6,712	-0.03%
2022/02/15	31	20.25	0	0.00	20.20	31	7,106	0.44%
2022/02/14	11	20.25	0	0.00	20.25	11	7,305	0.15%
2022/02/11	0	0.00	1	20.75	20.70	-1	7,410	-0.01%
2022/02/10	3.1	20.90	0	0.00	20.90	3.1	7,611	0.04%
2022/02/07	0	0.00	1	20.60	20.20	-1	8,608	-0.01%
2022/01/26	9	19.81	3	19.85	20.00	6	8,921	0.07%
2022/01/25	8	19.88	0	0.00	19.85	8	9,549	0.08%
2022/01/24	2	20.13	3	20.02	20.00	-1	10,844	-0.01%
2022/01/21	32	20.39	0	0.00	20.30	32	11,035	0.29%
2022/01/20	2.5	20.62	2	20.70	20.60	0.5	11,323	0.00%
2022/01/19	4	20.66	0	0.00	20.60	4	11,427	0.04%
2022/01/18	3	20.80	0	0.00	20.80	3	11,556	0.03%
2022/01/17	2	20.85	0	0.00	20.90	2	11,666	0.02%
2022/01/14	0.2	20.80	2	20.75	20.75	-1.8	11,855	-0.02%
2022/01/12	11	21.18	2	21.05	21.05	9	12,480	0.07%
2022/01/11	3	21.97	2.1	21.94	21.60	0.9	13,037	0.01%
2022/01/10	2	20.90	0	0.00	20.90	2	13,003	0.02%
2022/01/07	8.3	20.99	0	0.00	20.80	8.3	13,161	0.06%
2022/01/06	23	21.25	50	21.35	21.05	-27	13,259	-0.20%
2022/01/05	19	21.74	0	0.00	21.70	19	13,545	0.14%
2022/01/04	5	21.65	0	0.00	21.75	5	13,927	0.04%
2022/01/03	65	21.86	0.1	21.75	21.70	64.9	13,999	0.46%
2021/12/30	9	21.87	0	0.00	21.85	9	14,030	0.06%
2021/12/29	2	21.83	1	22.00	22.00	1	14,026	0.01%
2021/12/28	5	21.85	0	0.00	21.75	5	13,998	0.04%
2021/12/27	4	21.84	2	21.75	21.75	2	14,098	0.01%
2021/12/24	15	21.70	0	0.00	21.70	15	14,303	0.10%
2021/12/23	1	21.85	0	0.00	21.75	1	14,323	0.01%
2021/12/21	11	21.57	3	21.60	21.60	8	14,393	0.06%
2021/12/17	15	21.00	0	0.00	21.00	15	14,398	0.10%
2021/12/14	1.5	21.63	1.6	21.81	21.50	-0.1	14,583	0.00%
2021/12/13	7	22.66	12	22.73	22.20	-5	14,465	-0.03%
2021/12/10	17	22.51	5	22.87	22.60	12	14,295	0.08%
2021/12/09	2	22.03	0	0.00	22.00	2	14,042	0.01%
2021/12/08	14	21.70	6	21.56	21.80	8	14,320	0.06%
2021/12/07	5	21.30	0	0.00	21.25	5	14,167	0.04%
2021/12/03	8	21.51	4	21.93	21.20	4	14,116	0.03%
2021/12/02	1	20.55	0	0.00	20.45	1	14,088	0.01%
2021/12/01	1	20.90	0	0.00	20.90	1	14,099	0.01%
2021/11/29	34	20.11	0	0.00	20.45	34	14,247	0.24%
2021/11/26	26	21.00	2	21.15	20.95	24	14,258	0.17%
2021/11/25	2	21.68	0	0.00	21.65	2	14,227	0.01%
2021/11/24	0	0.00	0	22.05	22.05	0	14,504	0.00%
2021/11/23	2	21.70	4	21.70	21.70	-2	14,742	-0.01%
2021/11/22	1	21.75	0	0.00	21.75	1	14,735	0.01%
2021/11/19	5	21.55	14	21.50	21.35	-9	14,765	-0.06%
2021/11/18	10	21.94	29	21.83	21.75	-19	14,732	-0.13%
2021/11/17	1	22.60	0	0.00	22.50	1	14,670	0.01%
2021/11/16	4	22.54	13	22.55	22.50	-9	14,935	-0.06%
2021/11/15	12.2	22.56	32	22.36	22.55	-19.8	14,983	-0.13%
2021/11/12	58.1	22.39	9	22.23	22.25	49.1	14,932	0.33%
2021/11/11	35.8	23.39	4	23.55	23.15	31.8	14,847	0.21%
2021/11/10	4	23.84	6	23.83	23.70	-2	14,722	-0.01%
2021/11/09	12.2	24.19	1.3	24.02	24.10	10.8	14,669	0.07%
2021/11/08	11	23.71	2	23.83	23.65	9	14,719	0.06%
2021/11/05	30.8	23.64	1	23.65	23.65	29.8	14,806	0.20%
2021/11/04	32.7	23.99	19	23.97	24.10	13.7	14,682	0.09%
2021/11/03	12	24.83	43.5	24.78	24.50	-31.5	14,380	-0.22%
2021/11/02	66	25.71	25	25.36	25.30	41	14,362	0.29%
2021/11/01	49	25.46	79	25.82	26.25	-30	14,124	-0.21%
2021/10/29	17	23.40	4	23.23	23.90	13	13,178	0.10%
2021/10/28	10	24.10	8	23.93	23.95	2	13,133	0.02%
2021/10/27	2	22.75	1	22.55	22.75	1	13,040	0.01%
2021/10/26	4	22.21	13	22.55	22.70	-9	13,367	-0.07%
2021/10/25	3.5	22.85	1	22.75	22.65	2.5	13,637	0.02%
2021/10/22	9	22.68	1	23.10	22.70	8	14,821	0.05%
2021/10/21	3.4	23.10	3	23.52	22.75	0.4	14,998	0.00%
2021/10/20	11	23.85	5.1	23.84	24.00	5.9	14,928	0.04%
2021/10/19	9	24.40	14.3	24.49	24.50	-5.3	14,727	-0.04%
2021/10/18	3	22.88	6.1	22.84	22.90	-3.1	14,316	-0.02%
2021/10/15	1.2	22.33	33	22.25	22.75	-31.8	14,296	-0.22%
2021/10/14	22	22.02	12	22.23	22.25	10	14,279	0.07%
2021/10/13	15	22.34	15.3	21.96	22.45	-0.3	14,214	0.00%
2021/10/12	6	21.32	17.3	21.84	21.70	-11.3	14,119	-0.08%
2021/10/08	0	0.00	19	20.78	20.65	-19	13,842	-0.14%
2021/10/06	0	0.00	27	20.01	20.00	-27	14,097	-0.19%
2021/10/05	11	19.29	0	0.00	19.80	11	14,260	0.08%
2021/10/04	11	19.97	2	19.80	19.80	9	14,762	0.06%
2021/10/01	2	21.75	8	21.24	20.70	-6	14,867	-0.04%
2021/09/30	2	20.50	0	0.00	20.50	2	14,827	0.01%
2021/09/29	33	20.40	0	0.00	20.25	33	15,146	0.22%
2021/09/27	5	20.30	2	20.25	20.05	3	15,834	0.02%
2021/09/24	2	20.13	0	0.00	20.20	2	15,996	0.01%
2021/09/23	27	20.38	5	20.25	20.20	22	16,091	0.14%
2021/09/22	2	21.50	0	0.00	21.30	2	16,116	0.01%
2021/09/17	0	0.00	24	21.89	21.95	-24	16,284	-0.15%
2021/09/16	10	21.05	0	0.00	21.10	10	17,113	0.06%
2021/09/15	0	0.00	3	21.00	20.95	-3	17,530	-0.02%
2021/09/14	0	0.00	0.3	20.90	20.90	-0.3	17,821	0.00%
2021/09/13	80	21.48	82	21.79	21.10	-2	18,404	-0.01%
2021/09/10	0.1	20.80	11.5	20.99	20.95	-11.4	18,054	-0.06%
2021/09/09	0	0.00	0	20.80	20.80	0	18,437	0.00%
2021/09/08	5	20.90	2	20.80	20.80	3	18,635	0.02%
2021/09/07	8	20.91	1	20.65	20.95	7	18,817	0.04%
2021/09/06	0	0.00	2	21.65	21.30	-2	18,900	-0.01%
2021/09/03	4	21.75	1	21.80	22.00	3	19,051	0.02%
2021/09/01	1	21.70	10.6	21.69	21.70	-9.6	19,483	-0.05%
2021/08/31	8	20.96	7.6	21.02	21.25	0.4	19,746	0.00%
2021/08/30	2	21.70	2.6	21.28	21.15	-0.6	19,886	0.00%
2021/08/27	2.1	20.43	25.3	20.45	20.60	-23.2	19,951	-0.12%
2021/08/25	3	20.05	0	0.00	20.10	3	20,469	0.01%
2021/08/24	0	0.00	0.4	19.80	19.70	-0.4	20,664	0.00%
2021/08/23	2	20.30	12	20.41	20.15	-10	21,296	-0.05%
2021/08/20	5.3	20.34	6	20.35	20.00	-0.7	21,859	0.00%
2021/08/18	0	0.00	2	19.43	19.45	-2	22,648	-0.01%
2021/08/17	1	19.45	3	19.47	19.45	-2	23,665	-0.01%
2021/08/16	32	18.85	3	19.35	18.80	29	24,013	0.12%
2021/08/13	2.4	19.11	3	19.20	18.90	-0.6	24,958	0.00%
2021/08/12	7.1	19.18	1	19.08	19.15	6.1	25,406	0.02%
2021/08/11	3	19.30	14.6	19.40	18.95	-11.6	25,631	-0.05%
2021/08/10	22.1	20.79	8	20.57	20.10	14.1	26,145	0.05%
2021/08/09	4.4	21.66	4.3	21.33	20.65	0.2	27,431	0.00%
2021/07/28	3	12.07	12	12.11	12.10	-9	27,456	-0.03%
2021/07/27	4	12.48	50.2	12.54	12.40	-46.2	28,151	-0.16%
2021/07/26	31	12.68	75.1	12.64	12.60	-44.1	28,317	-0.16%
2021/07/23	12	12.40	34.9	12.39	12.40	-22.9	28,410	-0.08%
2021/07/22	42	12.52	3	12.58	12.45	39	28,583	0.14%
2021/07/21	31	12.75	39	12.95	12.55	-8	28,801	-0.03%
2021/07/20	71	13.00	13	13.18	13.00	58	28,874	0.20%
2021/07/19	31	13.18	80	13.24	13.35	-49	28,958	-0.17%
2021/07/16	13.1	12.74	1	12.90	12.60	12.1	28,507	0.04%
2021/07/15	0	0.00	1	12.50	12.65	-1	28,607	0.00%
2021/07/14	4	12.48	11	12.50	12.45	-7	28,957	-0.02%
2021/07/13	1	12.50	12	12.48	12.40	-11	29,463	-0.04%
2021/07/12	20	12.79	3	12.78	12.70	17	29,746	0.06%
2021/07/08	11	12.81	19	12.79	12.85	-8	31,265	-0.03%
2021/07/07	12.4	12.83	12	12.79	12.75	0.4	33,726	0.00%
2021/07/06	1	12.95	5	12.96	12.90	-4	34,134	-0.01%
2021/07/05	3	12.98	47	12.98	13.05	-44	35,163	-0.13%
2021/07/02	34	13.01	7	12.90	12.95	27	37,081	0.07%
2021/07/01	2.1	13.10	16	13.00	12.95	-13.9	38,048	-0.04%
2021/06/30	24	13.18	30	13.36	13.10	-6	38,615	-0.02%
2021/06/29	14	13.05	10	13.00	12.95	4	38,627	0.01%
2021/06/28	6	13.00	9	13.00	13.00	-3	39,619	-0.01%
2021/06/25	41	13.31	13	13.44	13.15	28	41,277	0.07%
2021/06/23	17	13.32	4	13.33	13.25	13	48,348	0.03%
2021/06/22	1	12.90	0	0.00	12.85	1	49,317	0.00%
2021/06/21	12	12.91	6	12.99	12.90	6	50,384	0.01%
2021/06/18	0	0.00	1	13.25	13.20	-1	52,619	0.00%
2021/06/17	14	13.39	4	13.45	13.45	10	55,476	0.02%
2021/06/16	44	13.58	23	13.98	13.40	21	57,902	0.04%
2021/06/11	22	13.25	0.1	13.30	13.25	21.9	62,783	0.03%
2021/06/10	0	0.00	4	13.65	13.65	-4	63,293	-0.01%
2021/06/09	1	12.95	4	12.95	12.95	-3	64,252	0.00%
2021/06/08	0.1	13.30	0	0.00	13.15	0.1	65,219	0.00%
2021/06/07	3	12.90	20	12.90	12.90	-17	65,302	-0.03%
2021/06/04	2	13.13	214	13.10	13.00	-212	65,818	-0.32%	大賣/鉅額交易
2021/06/03	1	13.40	1	13.30	13.30	0	65,757	0.00%
2021/06/02	1	13.45	8	13.52	13.45	-7	65,797	-0.01%
2021/06/01	0	0.00	14	13.73	13.60	-14	65,993	-0.02%
2021/05/31	7	13.52	0	0.00	13.40	7	66,043	0.01%
2021/05/28	11	13.83	7	13.71	13.60	4	65,988	0.01%
2021/05/27	3	13.35	2	13.40	13.65	1	65,984	0.00%
2021/05/26	21	13.37	19	13.74	13.40	2	66,030	0.00%
2021/05/25	3	13.68	16	13.60	13.30	-13	65,939	-0.02%
2021/05/24	2	13.05	25	13.23	13.20	-23	66,362	-0.03%
2021/05/21	15	12.80	8	12.91	12.80	7	66,382	0.01%
2021/05/20	28	12.93	12	13.13	12.55	16	66,641	0.02%
2021/05/19	25	12.99	17	13.00	13.40	8	66,342	0.01%
2021/05/18	35	12.54	28	12.57	12.70	7	65,850	0.01%
2021/05/17	14	11.98	19	11.81	11.75	-5	65,680	-0.01%
2021/05/14	19	12.99	6	13.17	13.00	13	65,123	0.02%
2021/05/13	19	12.19	12	12.08	12.10	7	64,231	0.01%
2021/05/12	46	12.68	43	12.51	12.40	3	64,160	0.00%
2021/05/11	15	13.95	12	13.83	13.50	3	63,454	0.00%
2021/05/10	5	14.33	43	14.25	14.40	-38	63,375	-0.06%
2021/05/07	19	14.40	24	14.41	14.30	-5	63,217	-0.01%
2021/05/06	5	14.27	74.3	14.34	14.55	-69.3	62,680	-0.11%
2021/05/05	39	13.34	2	13.40	13.25	37	61,359	0.06%
2021/05/04	26	13.57	70	13.29	13.15	-44	61,278	-0.07%
2021/05/03	33	14.45	19	14.35	14.00	14	60,540	0.02%
2021/04/29	14	14.38	18	14.35	14.25	-4	60,757	-0.01%
2021/04/28	16	14.59	5	14.60	14.50	11	60,830	0.02%
2021/04/27	12	14.76	8	14.84	14.75	4	61,046	0.01%
2021/04/26	3	14.83	12	14.86	14.85	-9	60,973	-0.01%
2021/04/23	17	14.63	0	14.80	14.90	17	60,792	0.03%
2021/04/22	37	14.68	36	14.60	14.40	1	60,614	0.00%
2021/04/21	4	15.04	8	14.94	14.90	-4	60,059	-0.01%
2021/04/20	18	15.03	3	15.00	14.95	15	59,827	0.03%
2021/04/19	43	14.97	77	14.87	14.95	-34	59,494	-0.06%
2021/04/16	46	15.26	16	15.16	15.10	30	59,039	0.05%
2021/04/15	18	15.09	0	0.00	15.05	18	58,982	0.03%
2021/04/14	42	15.02	31	15.24	15.00	11	59,619	0.02%
2021/04/13	90	16.07	93	16.25	15.65	-3	58,650	-0.01%
2021/04/12	48	15.61	9	15.64	15.65	39	56,342	0.07%
2021/04/09	16	15.57	13.1	15.58	15.55	3	55,864	0.01%
2021/04/08	73	15.80	63	15.74	15.80	10	54,943	0.02%
2021/04/07	61	15.04	78	15.11	15.05	-17	53,203	-0.03%
2021/04/06	93	14.76	10	14.66	14.60	83	52,725	0.16%
2021/04/01	17	14.86	14	14.96	14.85	3	52,211	0.01%
2021/03/31	13	14.94	22	15.11	15.00	-9	51,958	-0.02%
2021/03/30	42	14.78	14	14.82	14.65	28	51,394	0.05%
2021/03/29	139	14.56	128.4	14.62	15.00	10.6	50,677	0.02%	大買/大賣/
2021/03/26	51	15.04	49	15.06	14.95	2	45,300	0.00%
2021/03/25	46	17.07	29	16.93	16.60	17	43,643	0.04%
2021/03/24	43	17.36	61	17.34	17.40	-18	42,336	-0.04%
2021/03/23	71	17.85	42	17.98	17.40	29	41,295	0.07%
2021/03/22	35	18.23	71	18.18	18.20	-36	39,032	-0.09%
2021/03/19	34	16.67	41.3	16.99	17.20	-7.3	36,232	-0.02%
2021/03/18	71	16.67	73.7	16.68	16.75	-2.7	33,893	-0.01%
2021/03/17	20	15.47	52	15.50	15.60	-32	29,773	-0.11%
2021/03/16	32	15.19	1	15.10	15.10	31	28,731	0.11%
2021/03/15	44.1	15.22	30.4	15.21	15.10	13.7	28,737	0.05%
2021/03/12	33	14.54	64.1	14.70	14.50	-31.1	27,446	-0.11%
2021/03/11	2	14.25	31	14.24	14.30	-29	26,865	-0.11%
2021/03/10	11	14.12	5	14.07	14.20	6	26,788	0.02%
2021/03/09	1	13.70	10	13.70	13.70	-9	26,523	-0.03%
2021/03/08	6	13.93	0	0.00	13.70	6	26,742	0.02%
2021/03/05	7	13.99	14	14.16	13.80	-7	26,823	-0.03%
2021/03/04	17	14.29	7	14.30	14.20	10	26,777	0.04%
2021/03/03	3	14.23	13	14.11	14.20	-10	26,723	-0.04%
2021/03/02	19	14.31	9	14.32	14.05	10	26,836	0.04%
2021/02/26	13	13.92	2	14.10	14.15	11	27,164	0.04%
2021/02/25	12	14.11	11	14.10	14.05	1	27,541	0.00%
2021/02/24	10	14.39	16	14.42	14.05	-6	27,517	-0.02%
2021/02/23	4	13.75	50	13.79	13.95	-46	26,909	-0.17%
2021/02/22	12	13.62	11	13.78	13.95	1	27,099	0.00%
2021/02/19	3	13.28	6	13.36	13.35	-3	26,952	-0.01%
2021/02/18	16	13.00	1	13.05	13.10	15	27,448	0.05%
2021/02/17	5	12.60	35	12.68	13.00	-30	27,595	-0.11%
2021/02/04	5	12.25	3	12.40	12.30	2	28,656	0.01%
2021/02/03	13	12.60	13	12.32	12.30	0	29,210	0.00%
2021/02/02	4	12.09	1	12.05	12.05	3	29,161	0.01%
2021/02/01	22	11.56	18	11.51	11.70	4	29,480	0.01%
2021/01/29	25	11.83	28	12.04	11.80	-3	30,036	-0.01%
2021/01/28	2	12.30	10	12.15	12.15	-8	31,355	-0.03%
2021/01/27	0	0.00	1	12.60	12.55	-1	31,782	0.00%
2021/01/26	24	12.73	15	12.80	12.60	9	32,323	0.03%
2021/01/25	16	12.78	2	13.05	13.00	14	32,974	0.04%
2021/01/22	26	12.88	67.5	12.83	12.85	-41.5	34,069	-0.12%
2021/01/21	1	12.65	29	12.20	12.20	-28	34,596	-0.08%
2021/01/20	16	12.55	81	12.92	12.55	-65	35,871	-0.18%
2021/01/19	32	13.44	14	13.46	13.35	18	36,549	0.05%
2021/01/18	10	13.30	12.1	13.11	13.10	-2.1	37,259	-0.01%
2021/01/15	30	13.39	30	13.53	13.50	0	37,999	0.00%
2021/01/14	15	13.68	10	13.70	13.70	5	39,228	0.01%
2021/01/13	30	13.74	5	13.90	13.65	25	40,424	0.06%
2021/01/12	24	13.74	26	13.83	13.80	-2	42,439	0.00%
2021/01/11	10	13.90	3	14.05	13.85	7	45,040	0.02%
2021/01/08	3	13.92	21	13.90	13.90	-18	47,679	-0.04%
2021/01/07	27.1	14.67	13	14.28	14.20	14.1	52,192	0.03%
2021/01/06	13	14.03	14	13.84	13.75	-1	52,765	0.00%
2021/01/05	23	14.25	2.6	14.33	14.25	20.4	54,081	0.04%
2021/01/04	0	0.00	40	14.24	14.20	-40	56,490	-0.07%
2020/12/31	13	14.42	0	0.00	14.25	13	56,918	0.02%
2020/12/30	5	14.44	8	14.39	14.50	-3	57,137	-0.01%
2020/12/29	30	14.25	4	14.31	14.20	26	57,549	0.05%
2020/12/28	13	13.98	21	14.00	13.90	-8	57,198	-0.01%
2020/12/25	32	14.14	0	0.00	14.05	32	57,511	0.06%
2020/12/24	22	14.23	17.1	14.40	14.30	4.9	57,482	0.01%
2020/12/23	21	14.13	46	14.42	14.25	-25	57,179	-0.04%
2020/12/22	39.6	13.80	8	13.64	13.50	31.6	57,318	0.06%
2020/12/21	9	13.78	1	13.80	13.75	8	58,846	0.01%
2020/12/18	6	13.98	15	13.95	13.90	-9	60,344	-0.01%
2020/12/17	7	14.00	20	14.05	13.95	-13	60,371	-0.02%
2020/12/16	4	14.15	2	14.10	14.10	2	60,417	0.00%
2020/12/15	10	14.20	0	0.00	14.00	10	60,529	0.02%
2020/12/14	4	14.13	4	14.30	14.20	0	60,559	0.00%
2020/12/11	30	14.32	37	14.41	14.20	-7	60,646	-0.01%
2020/12/10	23	15.01	18	15.03	14.65	5	60,489	0.01%
2020/12/09	51.1	15.19	28	15.21	15.05	23.1	60,467	0.04%
2020/12/08	9	14.76	12	14.75	14.60	-3	60,282	0.00%
2020/12/07	26	14.39	59	14.47	14.60	-33	60,792	-0.05%
2020/12/04	19	14.43	42	14.45	14.45	-23	61,275	-0.04%
2020/12/03	10.1	14.82	4	14.73	14.65	6.1	61,855	0.01%
2020/12/02	20	14.78	14.2	14.60	14.60	5.8	62,700	0.01%
2020/12/01	2	14.78	25	14.73	14.85	-23	64,275	-0.04%
2020/11/30	4	14.89	7	14.91	14.85	-3	66,002	0.00%
2020/11/27	11	14.82	5	14.90	14.75	6	67,536	0.01%
2020/11/26	32	14.99	1	14.90	14.80	31	68,433	0.05%
2020/11/25	5	15.10	10.2	15.15	15.10	-5.2	69,254	-0.01%
2020/11/24	2	15.00	44	14.88	15.00	-42	69,273	-0.06%
2020/11/23	6.1	14.60	5	14.64	14.60	1.1	69,154	0.00%
2020/11/20	28	14.83	60	14.71	14.60	-32	69,685	-0.05%
2020/11/19	4	14.79	3	14.73	14.55	1	70,438	0.00%
2020/11/18	12	14.49	7	14.50	14.35	5	70,347	0.01%
2020/11/17	48	14.69	35	14.67	14.60	13	70,759	0.02%
2020/11/16	3	14.08	2	13.95	13.95	1	71,329	0.00%
2020/11/13	4	14.10	14	14.32	14.20	-10	72,394	-0.01%
2020/11/12	40.2	14.23	115	14.00	14.35	-74.8	73,439	-0.10%	大賣/
2020/11/11	77	14.74	98	14.67	14.55	-21	74,632	-0.03%
2020/11/10	23.3	15.19	62	15.12	15.00	-38.7	75,786	-0.05%
2020/11/09	20.2	15.47	7	15.43	15.35	13.2	76,049	0.02%
2020/11/06	13	15.60	22	15.58	15.30	-9	76,588	-0.01%
2020/11/05	72	15.47	152	15.71	15.95	-80	77,302	-0.10%	大賣/
2020/11/04	28	14.92	13	15.00	14.90	15	77,017	0.02%
2020/11/03	55	15.11	6	14.98	15.00	49	76,911	0.06%
2020/11/02	195	14.95	30	15.04	14.90	165	76,464	0.22%	大買/鉅額交易
2020/10/30	77	15.43	34	15.42	15.15	43	75,804	0.06%
2020/10/29	75	15.89	34	15.86	15.85	41	74,732	0.05%
2020/10/28	50	16.47	32	16.57	16.30	18	73,799	0.02%
2020/10/27	7	16.04	19	16.22	16.15	-12	72,319	-0.02%
2020/10/26	9	16.12	31	16.02	15.95	-22	71,786	-0.03%
2020/10/23	17	15.74	21	15.89	15.95	-4	71,077	-0.01%
2020/10/22	97	15.74	29	15.62	15.55	68	70,517	0.10%
2020/10/21	24	16.37	40	16.37	16.25	-16	69,331	-0.02%
2020/10/20	65	16.09	22.8	16.23	16.45	42.2	68,175	0.06%
2020/10/19	202	16.18	164	15.92	16.40	38	66,188	0.06%	大買/大賣/
2020/10/16	174	15.00	529	14.70	15.05	-355	63,540	-0.56%	大買/大賣/鉅額交易
2020/10/15	150	15.45	187	15.49	15.85	-37	61,155	-0.06%	大買/大賣/
2020/10/14	16	14.02	63.1	14.32	14.50	-47.1	56,636	-0.08%
2020/10/13	109	12.59	54	12.64	13.20	55	56,064	0.10%	大買/
2020/10/12	62	12.64	266	12.61	13.10	-204	55,067	-0.37%	大賣/鉅額交易
2020/10/08	19	11.99	53	12.00	12.00	-34	53,557	-0.06%
2020/10/07	14	11.98	1	12.15	11.95	13	54,234	0.02%
2020/10/06	20	12.10	23	12.00	12.00	-3	54,714	-0.01%
2020/10/05	15	11.58	14	11.62	11.60	1	56,866	0.00%
2020/09/30	3	11.50	11.6	11.75	11.55	-8.6	57,299	-0.02%
2020/09/29	53	11.39	0	0.00	11.20	53	57,565	0.09%
2020/09/28	7	11.60	16	11.54	11.50	-9	57,670	-0.02%
2020/09/25	51	11.67	1.2	11.82	11.65	49.8	57,635	0.09%
2020/09/24	64	12.14	40	12.24	12.25	24	56,922	0.04%
2020/09/23	23	12.32	76	12.14	12.40	-53	55,894	-0.09%
2020/09/22	1	11.25	7	11.26	11.30	-6	54,508	-0.01%
2020/09/21	3	11.15	1	11.30	11.15	2	54,392	0.00%
2020/09/18	5	11.45	5	11.35	11.35	0	54,222	0.00%
2020/09/17	9	11.29	25	11.40	11.30	-16	53,977	-0.03%
2020/09/16	1	11.40	4	11.18	11.25	-3	53,746	-0.01%
2020/09/15	74	11.40	3	11.60	11.25	71	53,477	0.13%
2020/09/14	8	11.15	6.8	11.14	11.15	1.2	53,372	0.00%
2020/09/11	12	11.45	24	11.45	11.45	-12	52,856	-0.02%
2020/09/10	6	11.93	20	11.97	11.80	-14	52,236	-0.03%
2020/09/09	20	12.02	75	11.78	11.85	-55	51,490	-0.11%
2020/09/08	80.3	11.32	40	11.52	11.30	40.3	50,570	0.08%
2020/09/07	76	12.12	16	11.97	11.80	60	49,709	0.12%
2020/09/04	23	12.45	21	12.16	12.25	2	48,590	0.00%
2020/09/03	49	12.74	38	12.48	12.60	11	46,756	0.02%
2020/09/02	41	11.62	112	11.89	12.15	-71	44,772	-0.16%	大賣/
2020/09/01	22	11.60	124	11.75	11.35	-102	42,944	-0.24%	大賣/鉅額交易
2020/08/31	25	11.36	29	11.48	11.55	-4	41,831	-0.01%
2020/08/28	11	11.23	4	11.15	11.05	7	40,636	0.02%
2020/08/27	6	11.02	0	0.00	10.80	6	40,058	0.01%
2020/08/26	74	11.13	10	11.00	11.00	64	39,773	0.16%
2020/08/25	17	11.03	68	11.01	11.20	-51	38,973	-0.13%
2020/08/24	5	10.56	4	10.64	10.45	1	37,894	0.00%
2020/08/21	3	10.87	4	10.98	10.75	-1	37,440	0.00%
2020/08/20	51	9.88	60.3	10.55	10.90	-9.3	36,676	-0.03%
2020/08/19	65	10.87	16	11.02	10.60	49	35,257	0.14%
2020/08/18	22	11.12	44	11.56	11.50	-22	33,791	-0.07%
2020/08/17	105	11.30	47	11.38	11.55	58	32,466	0.18%	大買/
2020/08/14	22	10.61	190	10.63	10.95	-168	30,181	-0.56%	大賣/鉅額交易
2020/08/13	13	10.04	2	10.18	9.96	11	28,324	0.04%
2020/08/12	32	9.42	103	9.91	10.20	-71	27,604	-0.26%	大賣/
2020/08/11	97	9.61	7	9.83	9.51	90	26,490	0.34%
2020/08/10	11	10.00	27	10.01	10.10	-16	24,920	-0.06%
2020/08/07	5	9.15	57	9.30	9.20	-52	23,826	-0.22%
2020/08/06	99	9.04	10	9.07	9.00	89	23,627	0.38%
2020/08/05	1	9.02	4	9.20	9.12	-3	23,550	-0.01%
2020/08/04	52	9.01	4	9.02	9.15	48	23,772	0.20%
2020/08/03	5	9.20	31	9.23	9.11	-26	24,090	-0.11%
2020/07/31	3	9.07	0	0.00	9.04	3	23,979	0.01%
2020/07/30	7	8.95	1	9.00	9.13	6	23,683	0.03%
2020/07/29	0	0.00	77	8.78	8.80	-77	23,017	-0.33%
2020/07/28	25	8.23	18.7	8.01	8.00	6.3	22,728	0.03%
2020/07/27	3	8.40	10	8.41	8.40	-7	22,354	-0.03%
2020/07/24	8	8.79	0	0.00	8.68	8	22,042	0.04%
2020/07/23	11	8.93	0	0.00	8.90	11	21,762	0.05%
2020/07/22	6.6	9.12	0	0.00	9.07	6.6	21,607	0.03%
2020/07/21	2	9.27	6	9.21	9.10	-4	21,425	-0.02%
2020/07/20	2	8.65	52	8.65	8.84	-50	21,038	-0.24%
2020/07/17	62	9.42	3	8.98	9.01	59	20,618	0.29%
2020/07/16	12	9.70	14	9.71	9.66	-2	19,632	-0.01%
2020/07/15	29.2	10.06	6	9.84	9.84	23.2	18,906	0.12%
2020/07/14	57	9.72	36.8	9.88	10.05	20.2	17,830	0.11%
2020/07/13	29	9.38	60	9.52	9.32	-31	16,549	-0.19%
2020/07/10	89	9.48	162	9.44	9.74	-73	15,672	-0.47%	大賣/
2020/07/09	85	8.88	21.5	8.88	8.88	63.5	12,720	0.50%
2020/07/08	10	7.73	99	7.99	8.08	-89	12,021	-0.74%
2020/07/07	21	7.27	16	7.50	7.35	5	11,217	0.04%
2020/07/06	17	7.46	7	7.54	7.39	10	10,917	0.09%
2020/07/03	39	7.32	17	7.40	7.38	22	10,686	0.21%
2020/07/02	0	0.00	14	7.47	7.54	-14	10,187	-0.14%
2020/07/01	0	0.00	68	6.78	6.87	-68	9,376	-0.73%
2020/06/30	0	0.00	23	6.42	6.54	-23	9,059	-0.25%
2020/06/29	0	0.00	15	6.38	6.39	-15	8,943	-0.17%
2020/06/24	21	6.21	0	0.00	6.24	21	8,920	0.24%
2020/06/23	15	6.21	15	6.27	6.26	0	9,001	0.00%
2020/06/22	1	6.35	0	0.00	6.31	1	9,117	0.01%
2020/06/19	0	0.00	30.9	6.38	6.42	-30.9	9,086	-0.34%
2020/06/18	1	6.12	0	0.00	6.16	1	8,822	0.01%
2020/06/16	24	6.14	14	6.15	6.15	10	8,958	0.11%
2020/06/15	31	6.15	0	0.00	6.10	31	9,137	0.34%
2020/06/12	15	6.07	5	6.10	6.17	10	9,149	0.11%
2020/06/11	0	0.00	70	6.42	6.35	-70	9,143	-0.77%
2020/06/10	10	6.40	1	6.31	6.37	9	9,062	0.10%
2020/06/09	5	6.26	0	0.00	6.27	5	9,231	0.05%
2020/06/08	20	6.30	0	0.00	6.28	20	9,352	0.21%
2020/06/04	0	0.00	0.1	6.19	6.20	-0.1	9,436	0.00%
2020/06/03	10	6.29	16	6.39	6.26	-6	9,525	-0.06%
2020/06/02	7	6.32	32	6.35	6.34	-25	9,368	-0.27%
2020/05/28	0	0.00	10	6.02	6.01	-10	9,122	-0.11%
2020/05/27	10	6.01	11.9	6.03	6.05	-1.9	9,196	-0.02%
2020/05/26	5	6.01	15	6.14	6.06	-10	9,306	-0.11%
2020/05/25	1	6.00	10	5.98	5.98	-9	9,276	-0.10%
2020/05/22	11	6.03	0	0.00	6.01	11	9,303	0.12%
2020/05/21	5	6.22	22	6.23	6.17	-17	9,289	-0.18%
2020/05/20	20	5.99	0	0.00	6.03	20	9,182	0.22%
2020/05/19	25	5.97	20	5.98	6.00	5	9,210	0.05%
2020/05/18	5	5.94	0	0.00	5.93	5	9,164	0.05%
2020/05/15	11	5.86	0	0.00	5.95	11	9,153	0.12%
2020/05/14	29	6.15	0	0.00	6.04	29	9,119	0.32%
2020/05/13	5	6.12	16	6.08	6.26	-11	8,923	-0.12%
2020/05/12	31	5.88	30	5.93	5.92	1	8,665	0.01%
2020/05/11	11	5.90	20	6.17	5.92	-9	8,542	-0.11%
2020/05/08	1	6.07	7	6.10	6.13	-6	8,164	-0.07%
2020/05/07	0	0.00	15	5.26	5.58	-15	7,742	-0.19%
2020/05/05	0	0.00	1	5.08	5.15	-1	7,524	-0.01%
2020/05/04	1	5.10	0	0.00	5.10	1	7,527	0.01%
2020/04/28	0	0.00	10	5.10	5.09	-10	7,512	-0.13%
2020/04/24	11	4.91	0	0.00	4.91	11	7,749	0.14%
2020/04/23	41	4.95	10	5.04	4.94	31	7,797	0.40%
2020/04/22	1	4.94	7	4.97	4.95	-6	7,875	-0.08%
2020/04/21	10	5.01	40	5.04	5.06	-30	7,942	-0.38%
2020/04/20	2	5.26	0	0.00	5.23	2	7,965	0.03%
2020/04/17	8	5.29	3	5.45	5.22	5	8,285	0.06%
2020/04/16	6	5.18	32	5.27	5.27	-26	8,258	-0.31%
2020/04/15	0	0.00	6	5.23	5.31	-6	8,294	-0.07%
2020/04/14	20	5.12	5	5.11	5.14	15	8,343	0.18%
2020/04/09	8	5.19	0	0.00	5.17	8	8,576	0.09%
2020/04/08	16	5.04	13	5.16	5.18	3	8,713	0.03%
2020/04/07	21	4.94	60	4.90	4.98	-39	9,075	-0.43%
2020/04/06	60	4.82	0	0.00	4.86	60	9,421	0.64%
2020/04/01	5	4.78	0	0.00	4.82	5	9,428	0.05%
2020/03/27	10	5.11	0	0.00	5.04	10	9,365	0.11%
2020/03/26	3	5.05	125	4.86	5.14	-122	9,345	-1.31%	大賣/鉅額交易
2020/03/23	0	0.00	5	4.29	4.26	-5	9,760	-0.05%
2020/03/20	100	4.56	0	0.00	4.51	100	9,751	1.03%
2020/03/19	58	4.35	11	4.35	4.33	47	9,667	0.49%
2020/03/18	0	0.00	165	4.81	4.80	-165	9,493	-1.74%	大賣/鉅額交易
2020/03/17	13	4.69	15	4.74	4.71	-2	9,389	-0.02%
2020/03/16	141	5.38	9	5.07	5.01	132	9,307	1.42%	大買/鉅額交易
2020/03/13	16	5.25	38	5.31	5.34	-22	9,188	-0.24%
2020/03/12	21	6.11	13	5.99	5.82	8	8,893	0.09%
2020/03/11	0	0.00	2	6.50	6.37	-2	8,735	-0.02%
2020/03/10	33	6.12	130	6.11	6.33	-97	8,693	-1.12%	大賣/
2020/03/09	70	6.61	8	6.49	6.46	62	8,566	0.72%
2020/03/06	45	6.87	5	6.84	6.83	40	8,446	0.47%
2020/03/05	21	6.94	61.2	6.93	6.93	-40.2	8,499	-0.47%
2020/03/04	5	6.83	5	6.87	6.87	0	8,536	0.00%
2020/03/03	1	6.92	0	0.00	6.91	1	8,797	0.01%
2020/03/02	61	6.86	0	0.00	6.81	61	8,785	0.69%
2020/02/27	20	7.02	0	0.00	6.99	20	8,683	0.23%
2020/02/26	2	7.10	0	0.00	7.11	2	8,540	0.02%
2020/02/25	10	7.11	20	7.09	7.15	-10	8,513	-0.12%
2020/02/24	40	7.19	10	7.21	7.20	30	8,484	0.35%
2020/02/21	37	7.36	0	0.00	7.31	37	8,435	0.44%
2020/02/20	12	7.44	20	7.48	7.44	-8	8,350	-0.10%
2020/02/19	2	7.38	5	7.42	7.37	-3	8,251	-0.04%
2020/02/18	15	7.40	7	7.41	7.37	8	8,277	0.10%
2020/02/17	3	7.38	2	7.38	7.40	1	8,282	0.01%
2020/02/14	5	7.35	21	7.37	7.32	-16	8,191	-0.20%
2020/02/13	5	7.32	20	7.39	7.35	-15	8,167	-0.18%
2020/02/11	16	7.28	5	7.28	7.32	11	8,162	0.13%
2020/02/10	16	7.21	68	7.42	7.38	-52	8,157	-0.64%
2020/02/07	20	7.23	0	0.00	7.14	20	8,001	0.25%
2020/02/06	30	7.28	15	7.28	7.29	15	7,964	0.19%
2020/02/05	15	7.15	25	7.18	7.23	-10	7,956	-0.13%
2020/02/04	5	7.18	5	7.15	7.18	0	7,931	0.00%
2020/02/03	18	7.05	10	6.90	7.07	8	7,923	0.10%
2020/01/31	4.9	7.23	0	0.00	7.32	4.9	7,803	0.06%
2020/01/30	15	7.33	10	7.13	7.16	5	7,748	0.06%
2020/01/20	20	7.85	0	0.00	7.83	20	7,508	0.27%
2020/01/17	7	7.87	12	7.84	7.84	-5	7,389	-0.07%
2020/01/16	8	7.86	5	7.89	7.89	3	7,305	0.04%
2020/01/15	10	7.80	7	7.85	7.84	3	7,183	0.04%
2020/01/14	5	7.80	0	0.00	7.80	5	7,099	0.07%
2020/01/13	79.2	7.83	0	0.00	7.84	79.2	6,991	1.13%
2020/01/10	5.1	7.49	7	7.51	7.54	-1.9	6,679	-0.03%
2020/01/09	25.1	7.50	18	7.47	7.47	7.1	6,643	0.11%
2020/01/08	75	7.54	15	7.54	7.42	60	6,775	0.89%
2020/01/06	5	7.45	0	0.00	7.44	5	6,583	0.08%
2020/01/03	55	7.62	15.1	7.51	7.50	39.9	6,507	0.61%
2020/01/02	20.3	7.67	10	7.74	7.70	10.3	6,377	0.16%
2019/12/31	21	7.55	6	7.62	7.66	15	6,164	0.24%
2019/12/30	2	7.90	7	7.91	7.93	-5	5,704	-0.09%
2019/12/27	11	7.38	11	7.36	7.36	0	5,293	0.00%
2019/12/26	11	7.39	10	7.39	7.39	1	5,246	0.02%
2019/12/25	5	7.38	8	7.48	7.42	-3	5,228	-0.06%
2019/12/24	1	7.33	0	0.00	7.35	1	5,249	0.02%
2019/12/23	10	7.39	5	7.36	7.36	5	5,235	0.10%
2019/12/20	16	7.63	18.4	7.66	7.53	-2.4	5,169	-0.05%
2019/12/19	30	7.37	21.9	7.39	7.45	8.1	4,809	0.17%
2019/12/18	294	7.18	1	7.21	7.18	293	4,680	6.26%	大買/鉅額交易
2019/12/17	8	7.12	8	7.14	7.14	0	4,623	0.00%
2019/12/16	5	7.10	0	0.00	7.15	5	4,636	0.11%
2019/12/13	7	7.12	16	7.07	7.07	-9	4,624	-0.19%
2019/12/11	5	7.22	0	0.00	7.19	5	4,724	0.11%
2019/12/10	5	7.10	5	7.18	7.18	0	4,810	0.00%
2019/12/09	10	7.07	0	0.00	7.09	10	4,800	0.21%
2019/12/06	17	7.10	0	0.00	7.05	17	4,824	0.35%
2019/12/05	10	7.15	0	0.00	7.13	10	4,853	0.21%
2019/12/04	13	7.13	7	7.20	7.17	6	4,935	0.12%
2019/12/03	0	0.00	10	7.18	7.19	-10	4,972	-0.20%
2019/12/02	5	7.02	0	0.00	7.01	5	4,946	0.10%
2019/11/29	23	7.18	0	0.00	7.18	23	4,881	0.47%
2019/11/28	8	7.15	5	7.26	7.20	3	4,844	0.06%
2019/11/26	1	7.66	0	0.00	7.62	1	4,544	0.02%
2019/11/25	0	0.00	2	7.67	7.70	-2	4,551	-0.04%
2019/11/22	10	7.76	0	0.00	7.70	10	4,548	0.22%
2019/11/20	1	7.71	0	0.00	7.66	1	4,552	0.02%
2019/11/19	0	0.00	12	7.80	7.80	-12	4,567	-0.26%
2019/11/18	5	7.82	3	7.85	7.84	2	4,610	0.04%
2019/11/15	11	7.79	4	7.90	7.81	7	4,793	0.15%
2019/11/14	6	7.69	5	7.68	7.66	1	4,772	0.02%
2019/11/13	0	0.00	4	7.82	7.80	-4	4,783	-0.08%
2019/11/12	0	0.00	10	7.82	7.82	-10	4,875	-0.21%
2019/11/08	5	8.03	13	8.08	8.08	-8	4,978	-0.16%
2019/11/07	25	8.05	3	8.04	8.04	22	5,060	0.43%
2019/11/06	17	8.15	2	8.14	8.11	15	5,096	0.29%
2019/11/05	5	8.19	0	0.00	8.16	5	5,195	0.10%
2019/11/04	1	8.16	3	8.19	8.16	-2	5,290	-0.04%
2019/11/01	10	8.17	86	8.16	8.17	-76	5,341	-1.42%
2019/10/31	5	8.28	10	8.30	8.25	-5	5,421	-0.09%
2019/10/30	0	0.00	8.4	8.22	8.22	-8.4	5,448	-0.15%
2019/10/29	20	8.25	0	0.00	8.20	20	5,487	0.36%
2019/10/28	8	8.32	0	0.00	8.24	8	5,622	0.14%
2019/10/25	2	8.32	6	8.34	8.32	-4	5,842	-0.07%
2019/10/24	0	0.00	1	8.37	8.38	-1	5,896	-0.02%
2019/10/23	4	8.38	13	8.35	8.34	-9	5,909	-0.15%
2019/10/22	5	8.41	0	0.00	8.44	5	5,913	0.08%
2019/10/21	5	8.40	20	8.39	8.39	-15	5,909	-0.25%
2019/10/18	15	8.32	12	8.33	8.33	3	5,943	0.05%
2019/10/17	17	8.47	2	8.41	8.40	15	5,936	0.25%
2019/10/16	9	8.50	18	8.43	8.48	-9	5,922	-0.15%
2019/10/15	3	8.17	0	0.00	8.14	3	5,730	0.05%
2019/10/14	0	0.00	2	8.28	8.21	-2	5,814	-0.03%
2019/10/09	1	8.23	0	0.00	8.23	1	5,954	0.02%
2019/10/08	2	8.27	8	8.35	8.30	-6	6,173	-0.10%
2019/10/04	13	8.26	0	0.00	8.30	13	6,218	0.21%
2019/10/01	0	0.00	2	8.28	8.27	-2	6,504	-0.03%
2019/09/27	20	8.22	0	0.00	8.18	20	6,516	0.31%
2019/09/25	1	8.41	13	8.40	8.41	-12	6,496	-0.18%
2019/09/24	10	8.55	7	8.53	8.53	3	6,459	0.05%
2019/09/23	0	0.00	11	8.63	8.61	-11	6,441	-0.17%
2019/09/20	0	0.00	5	8.38	8.34	-5	6,316	-0.08%
2019/09/19	19	8.38	0	0.00	8.31	19	6,305	0.30%
2019/09/18	5	8.51	0	0.00	8.51	5	6,270	0.08%
2019/09/17	0	0.00	5	8.59	8.55	-5	6,268	-0.08%
2019/09/16	0	0.00	1	8.64	8.62	-1	6,292	-0.02%
2019/09/12	0	0.00	10	8.56	8.53	-10	6,213	-0.16%
2019/09/11	0	0.00	5	8.32	8.30	-5	6,133	-0.08%
2019/09/10	3	8.32	15	8.25	8.24	-12	6,217	-0.19%
2019/09/09	5	8.38	0	0.00	8.32	5	6,209	0.08%
2019/09/05	0	0.00	8	8.21	8.16	-8	6,260	-0.13%
2019/09/04	6	8.06	0	0.00	8.13	6	6,312	0.10%
2019/09/03	8	8.11	15	8.11	8.08	-7	6,433	-0.11%
2019/09/02	3	8.05	0	0.00	8.14	3	6,460	0.05%
2019/08/30	0	0.00	6	8.04	8.01	-6	6,540	-0.09%
2019/08/29	10	7.92	10	7.90	7.90	0	6,533	0.00%
2019/08/28	5	7.90	0	0.00	7.89	5	6,541	0.08%
2019/08/27	16	7.93	18	7.94	7.90	-2	6,542	-0.03%
2019/08/26	10	7.90	0	0.00	7.88	10	6,565	0.15%
2019/08/23	3	8.05	0	0.00	8.06	3	6,593	0.05%
2019/08/22	0	0.00	22	8.15	8.05	-22	6,625	-0.33%
2019/08/21	10	8.18	5	8.20	8.18	5	6,694	0.07%
2019/08/20	2	8.35	16	8.28	8.25	-14	6,769	-0.21%
2019/08/19	6	7.91	0	0.00	7.93	6	6,699	0.09%
2019/08/15	5	7.57	5	7.60	7.60	0	6,947	0.00%
2019/08/14	32	7.96	25	8.00	7.85	7	6,953	0.10%
2019/08/13	21	8.13	0	0.00	8.06	21	6,946	0.30%
2019/08/12	13	8.09	84	8.14	8.25	-71	7,258	-0.98%
2019/08/08	44	8.03	0	0.00	8.03	44	7,605	0.58%
2019/08/07	40	8.32	8	8.05	8.02	32	8,044	0.40%
2019/08/06	18	8.17	13	8.28	8.26	5	8,011	0.06%
2019/08/05	14	8.54	0	0.00	8.44	14	7,997	0.18%
2019/08/02	50	8.69	0	0.00	8.69	50	8,050	0.62%
2019/08/01	50	8.97	0	0.00	8.97	50	8,122	0.62%
2019/07/31	0	0.00	1	9.01	9.02	-1	8,235	-0.01%
2019/07/30	6	9.23	0	0.00	9.04	6	8,452	0.07%
2019/07/29	0	0.00	6	9.27	9.31	-6	8,448	-0.07%
2019/07/26	5	8.68	5	8.85	8.86	0	8,306	0.00%
2019/07/24	7	8.66	13	8.63	8.60	-6	8,436	-0.07%
2019/07/23	2	8.65	0	0.00	8.63	2	8,500	0.02%
2019/07/22	5	8.76	8	8.68	8.61	-3	8,522	-0.04%
2019/07/19	5	8.85	15	8.81	8.76	-10	8,511	-0.12%
2019/07/18	11	8.83	0	0.00	8.81	11	8,555	0.13%
2019/07/17	0	0.00	3	9.00	8.95	-3	8,601	-0.03%
2019/07/16	36	9.01	6	8.93	9.01	30	8,642	0.35%
2019/07/15	6	8.48	12	8.66	8.75	-6	8,667	-0.07%
2019/07/12	21	8.93	3	8.80	8.82	18	8,773	0.21%
2019/07/11	19	9.09	1	9.12	9.08	18	8,678	0.21%
2019/07/10	0	0.00	4	9.25	9.21	-4	8,825	-0.05%
2019/07/09	16	9.14	0	0.00	9.14	16	9,076	0.18%
2019/07/08	1	9.28	20	9.39	9.28	-19	9,176	-0.21%
2019/07/03	10	9.78	0	0.00	9.75	10	10,024	0.10%
2019/07/02	0	0.00	71	9.82	9.90	-71	10,284	-0.69%
2019/07/01	16	9.87	1	9.81	9.80	15	10,322	0.15%
2019/06/28	50	9.91	0	0.00	9.77	50	10,465	0.48%
2019/06/27	0	0.00	15	9.76	9.96	-15	10,685	-0.14%
2019/06/26	0	0.00	3	9.68	9.70	-3	10,864	-0.03%
2019/06/25	6	9.73	0	0.00	9.71	6	10,997	0.05%
2019/06/24	6	9.85	0	0.00	9.78	6	11,105	0.05%
2019/06/21	1	9.87	6	9.96	9.92	-5	11,212	-0.04%
2019/06/20	1	9.91	0	0.00	9.91	1	11,244	0.01%
2019/06/19	5	9.90	0	0.00	9.88	5	11,350	0.04%
2019/06/18	7	9.89	0	0.00	9.80	7	11,482	0.06%
2019/06/17	6	10.09	100	10.10	10.00	-94	11,486	-0.82%
2019/06/14	27	10.12	5	10.35	10.10	22	11,665	0.19%
2019/06/13	13	10.07	42	10.34	10.45	-29	11,886	-0.24%
2019/06/12	5	10.10	11	10.24	10.25	-6	12,243	-0.05%
2019/06/11	0	0.00	5	10.00	10.15	-5	12,382	-0.04%
2019/06/10	1	9.70	0	0.00	9.72	1	12,456	0.01%
2019/06/06	0	0.00	10	9.81	9.67	-10	12,860	-0.08%
2019/06/05	7	9.39	7	9.57	9.45	0	12,901	0.00%
2019/06/03	15	9.39	0	0.00	9.39	15	13,191	0.11%
2019/05/31	5	9.42	0	0.00	9.54	5	13,363	0.04%
2019/05/30	10	9.34	10	9.28	9.55	0	13,473	0.00%
2019/05/29	1	9.20	23	9.19	9.20	-22	13,490	-0.16%
2019/05/28	8	9.26	13	9.39	9.16	-5	13,590	-0.04%
2019/05/27	19	9.27	8	9.20	9.20	11	13,680	0.08%
2019/05/24	7	9.45	9	9.71	9.41	-2	13,745	-0.01%
2019/05/23	21	9.65	5	9.77	9.57	16	13,712	0.12%
2019/05/22	10.4	10.12	0.2	10.10	10.10	10.2	13,494	0.08%
2019/05/21	7.3	10.08	0	0.00	10.25	7.3	13,544	0.05%
2019/05/20	47	10.23	16	10.23	10.15	31	13,546	0.23%
2019/05/17	26	10.50	76	10.55	10.40	-50	13,430	-0.37%
2019/05/16	49	11.04	53	11.03	11.00	-4	13,088	-0.03%
2019/05/15	42	11.22	117	11.19	11.50	-75	12,823	-0.58%	大賣/
2019/05/14	3	10.40	31	10.51	10.75	-28	12,407	-0.23%
2019/05/13	11	10.58	34	10.77	10.65	-23	12,379	-0.19%
2019/05/10	20	10.66	5	10.55	10.60	15	12,340	0.12%
2019/05/09	43	10.93	22	10.87	10.75	21	12,232	0.17%
2019/05/08	19	10.90	2	10.95	10.90	17	12,086	0.14%
2019/05/07	30	10.55	158	10.76	10.95	-128	11,952	-1.07%	大賣/鉅額交易
2019/05/06	73	10.13	3	10.05	10.05	70	11,708	0.60%
2019/05/03	30	10.39	2	10.40	10.40	28	11,589	0.24%
2019/05/02	0	0.00	5	10.75	10.60	-5	11,544	-0.04%
2019/04/30	15	10.40	0	0.00	10.50	15	11,547	0.13%
2019/04/25	2	10.95	1	10.95	10.95	1	11,527	0.01%
2019/04/24	0	0.00	8	11.06	10.90	-8	11,821	-0.07%
2019/04/23	10	10.75	20	10.90	11.00	-10	11,786	-0.08%
2019/04/22	0	0.00	15	10.97	10.90	-15	11,859	-0.13%
2019/04/19	0	0.00	10.8	10.90	10.90	-10.8	11,813	-0.09%
2019/04/18	36	10.77	22	11.00	10.65	14	11,714	0.12%
2019/04/16	20	10.96	35	11.05	10.95	-15	11,434	-0.13%
2019/04/15	11	11.15	14	11.14	11.20	-3	11,228	-0.03%
2019/04/12	32	10.76	22	10.83	10.75	10	10,991	0.09%
2019/04/11	18	10.85	51.1	11.05	10.95	-33.1	10,838	-0.31%
2019/04/10	4	10.31	130	10.57	10.65	-126	10,462	-1.20%	大賣/鉅額交易
2019/04/09	8	10.28	32.5	10.30	10.30	-24.5	10,242	-0.24%
2019/04/08	0	0.00	84	10.08	10.15	-84	10,017	-0.84%
2019/04/03	0	0.00	43	9.87	9.86	-43	9,704	-0.44%
2019/04/02	12	9.82	1	9.88	9.82	11	9,654	0.11%
2019/04/01	40	9.90	14	10.04	9.78	26	9,512	0.27%
2019/03/29	3	9.56	7	9.68	10.00	-4	9,258	-0.04%
2019/03/28	30	9.43	8	9.49	9.56	22	9,124	0.24%
2019/03/27	8	9.40	30.4	9.37	9.39	-22.4	9,078	-0.25%
2019/03/26	0	0.00	30	9.25	9.26	-30	8,975	-0.33%
2019/03/25	0	0.00	12	8.89	8.92	-12	8,900	-0.13%
2019/03/22	1	9.07	17	9.07	9.07	-16	8,826	-0.18%
2019/03/21	26	9.15	20	9.04	9.04	6	8,770	0.07%
2019/03/20	10	9.26	7	9.24	9.24	3	8,636	0.03%
2019/03/19	36	9.34	16	9.30	9.29	20	8,566	0.23%
2019/03/18	51	9.71	18	9.57	9.52	33	8,363	0.39%
2019/03/15	12.3	9.77	50	9.94	9.81	-37.7	8,083	-0.47%
2019/03/14	17	9.55	71	9.58	9.64	-54	7,652	-0.71%
2019/03/13	2	9.62	2	9.68	9.68	0	7,487	0.00%
2019/03/12	60	9.66	40.9	9.53	9.53	19.1	7,287	0.26%
2019/03/11	2	9.10	4	9.15	9.18	-2	6,932	-0.03%
2019/03/08	7	8.93	15	8.97	8.93	-8	6,866	-0.12%
2019/03/07	5.1	9.04	19	9.05	9.00	-13.9	6,811	-0.20%
2019/03/06	22	9.08	34	9.05	8.94	-12	6,729	-0.18%
2019/03/05	0	0.00	13	8.86	8.92	-13	6,744	-0.19%
2019/03/04	23	8.86	4	8.83	8.76	19	6,684	0.28%
2019/02/27	0	0.00	16	8.72	8.75	-16	6,813	-0.23%
2019/02/26	0	0.00	23	8.70	8.70	-23	7,077	-0.32%
2019/02/25	0	0.00	10	8.37	8.48	-10	6,944	-0.14%
2019/02/22	11	8.32	10	8.24	8.23	1	6,993	0.01%
2019/02/21	8	8.31	0	0.00	8.37	8	7,007	0.11%
2019/02/20	12	8.35	15	8.32	8.33	-3	7,083	-0.04%
2019/02/15	7	8.14	0	0.00	8.04	7	7,596	0.09%
2019/02/13	20	8.07	2	8.15	7.99	18	7,528	0.24%
2019/02/12	10.4	8.05	0.1	8.04	8.10	10.4	7,562	0.14%
2019/01/29	1	8.19	0	0.00	8.24	1	8,052	0.01%
2019/01/25	10	8.35	3	8.32	8.33	7	8,517	0.08%
2019/01/24	0	0.00	5	8.44	8.34	-5	8,590	-0.06%
2019/01/21	15	8.52	0	0.00	8.40	15	8,969	0.17%
2019/01/18	2	8.58	6	8.71	8.57	-4	9,118	-0.04%
2019/01/17	12	8.83	0	0.00	8.62	12	9,378	0.13%
2019/01/16	12	8.78	20	8.95	8.82	-8	9,302	-0.09%
2019/01/10	0	0.00	2	8.11	8.11	-2	9,136	-0.02%
2019/01/09	0	0.00	111	8.20	8.10	-111	9,225	-1.20%	大賣/鉅額交易
2019/01/08	0	0.00	3	7.99	8.00	-3	9,286	-0.03%
2019/01/07	11	8.00	0	0.00	7.89	11	9,316	0.12%
2019/01/04	0	0.00	72	7.64	7.81	-72	9,446	-0.76%
2019/01/03	10	8.00	2	8.03	7.88	8	9,772	0.08%
2019/01/02	0	0.00	2	7.90	7.84	-2	9,825	-0.02%
2018/12/28	2	7.61	8	7.78	7.83	-6	9,845	-0.06%
2018/12/27	0	0.00	12	7.74	7.71	-12	9,960	-0.12%
2018/12/26	5	7.21	4	7.24	7.21	1	9,969	0.01%
2018/12/25	9	7.33	7	7.25	7.25	2	10,110	0.02%
2018/12/24	3	7.45	0	0.00	7.45	3	10,430	0.03%
2018/12/22	5	7.55	0	0.00	7.55	5	10,663	0.05%
2018/12/21	0	0.00	2	7.35	7.66	-2	10,775	-0.02%
2018/12/20	1	7.45	0	0.00	7.28	1	10,779	0.01%
2018/12/18	10	7.85	0	0.00	7.78	10	10,884	0.09%
2018/12/17	30	8.15	0	0.00	8.10	30	10,954	0.27%
2018/12/14	10	8.41	0	0.00	8.30	10	11,480	0.09%
2018/12/13	0	0.00	30	8.44	8.58	-30	11,947	-0.25%
2018/12/12	0	0.00	6	8.45	8.48	-6	12,074	-0.05%
2018/12/11	3	8.34	4	8.41	8.34	-1	12,124	-0.01%
2018/12/10	3	8.42	3	8.55	8.33	0	12,199	0.00%
2018/12/06	15	8.54	10	8.40	8.23	5	12,262	0.04%
2018/12/05	21	8.55	22	8.66	8.65	-1	12,269	-0.01%
2018/12/04	10	8.86	15	8.92	8.88	-5	12,381	-0.04%
2018/12/03	10	8.81	10	8.88	8.82	0	12,485	0.00%
2018/11/30	33	8.79	5	8.80	8.79	28	12,504	0.22%
2018/11/29	5	8.73	10	8.98	8.79	-5	12,528	-0.04%
2018/11/28	15	9.01	20	8.79	8.91	-5	12,586	-0.04%
2018/11/27	15	8.61	0	0.00	8.65	15	12,825	0.12%
2018/11/26	0	0.00	55	8.55	8.56	-55	13,225	-0.42%
2018/11/23	50	8.60	131	8.78	8.66	-81	13,236	-0.61%	大賣/
2018/11/22	0	0.00	7	8.02	8.03	-7	12,857	-0.05%
2018/11/21	4	7.93	8	8.02	8.07	-4	12,797	-0.03%
2018/11/19	0	0.00	24	7.55	7.72	-24	12,580	-0.19%
2018/11/16	22	7.42	1	7.52	7.42	21	12,602	0.17%
2018/11/15	8	7.95	0	0.00	7.87	8	12,376	0.06%
2018/11/14	2	8.10	3	8.11	8.05	-1	12,509	-0.01%
2018/11/13	17	7.66	24	7.78	7.90	-7	12,324	-0.06%
2018/11/12	2	7.98	4	7.94	7.89	-2	12,282	-0.02%
2018/11/09	10	8.00	145	7.84	7.86	-135	12,280	-1.10%	大賣/鉅額交易
2018/11/08	0	0.00	6	8.12	8.02	-6	12,268	-0.05%
2018/11/07	32	7.98	2	8.00	8.04	30	12,213	0.25%
2018/11/06	32	8.08	2	8.23	7.82	30	12,136	0.25%
2018/11/05	87	7.42	27	7.70	7.88	60	11,863	0.51%
2018/11/02	17	7.33	47	7.46	7.30	-30	11,631	-0.26%
2018/11/01	31	7.05	3	7.13	7.07	28	11,396	0.25%
2018/10/31	0	0.00	7	6.90	6.87	-7	11,320	-0.06%
2018/10/30	3	6.71	3	6.72	6.72	0	11,268	0.00%
2018/10/29	3	6.64	20	6.58	6.73	-17	11,211	-0.15%
2018/10/26	21	7.03	0	0.00	6.70	21	11,005	0.19%
2018/10/25	25	7.05	14	6.96	6.93	11	10,861	0.10%
2018/10/24	6	7.71	3	7.67	7.67	3	10,748	0.03%
2018/10/23	3	7.88	23	7.80	7.80	-20	10,742	-0.19%
2018/10/22	3	7.94	1	7.94	7.93	2	10,760	0.02%
2018/10/19	0	0.00	2	7.88	7.88	-2	10,949	-0.02%
2018/10/18	20	8.03	0	0.00	8.02	20	10,884	0.18%
2018/10/17	5	8.18	6	8.31	8.10	-1	10,949	-0.01%
2018/10/16	4	8.23	0	0.00	8.12	4	10,923	0.04%
2018/10/15	1	8.14	6	8.12	8.08	-5	10,876	-0.05%
2018/10/12	52	8.01	3	8.09	8.09	49	10,873	0.45%
2018/10/11	145	8.17	15	8.22	8.07	130	10,834	1.20%	大買/鉅額交易
2018/10/09	15	9.14	0	0.00	8.96	15	10,534	0.14%
2018/10/08	2	9.30	0	0.00	9.17	2	10,615	0.02%
2018/10/05	52	9.01	62	9.08	9.20	-10	10,621	-0.09%
2018/10/04	10	9.61	0	0.00	9.55	10	10,495	0.10%
2018/10/03	160	9.52	60	9.60	9.47	100	10,606	0.94%	大買/
2018/10/02	116.8	9.87	21.6	9.78	9.72	95.2	10,614	0.90%	大買/
2018/10/01	95	10.12	86.1	10.31	10.10	8.9	10,406	0.09%
2018/09/28	0	0.00	38	10.49	10.50	-38	10,484	-0.36%
2018/09/27	5	10.35	3	10.30	10.25	2	10,809	0.02%
2018/09/26	10	10.48	5	10.59	10.45	5	10,793	0.05%
2018/09/25	17	10.47	32	10.58	10.50	-15	10,799	-0.14%
2018/09/21	1	10.40	4	10.49	10.50	-3	10,771	-0.03%
2018/09/20	133	10.75	125	10.75	10.35	8	10,955	0.07%	大買/大賣/
2018/09/19	2	10.05	95	10.40	10.55	-93	10,733	-0.87%
2018/09/18	3	9.49	13	9.63	9.62	-10	10,399	-0.10%
2018/09/14	16	9.41	10.5	9.41	9.41	5.5	10,416	0.05%
2018/09/13	5	9.44	4	9.42	9.38	1	10,385	0.01%
2018/09/11	20	9.14	25	9.23	9.36	-5	10,494	-0.05%
2018/09/10	15	9.81	0	0.00	9.15	15	10,543	0.14%
2018/09/07	17	9.94	5	10.10	9.80	12	10,498	0.11%
2018/09/06	46	9.90	16	9.91	9.86	30	10,348	0.29%
2018/09/04	0	0.00	3	10.15	9.91	-3	10,439	-0.03%
2018/09/03	13	10.05	18	10.11	9.88	-5	10,304	-0.05%
2018/08/31	7	9.75	11	9.83	9.85	-4	9,893	-0.04%
2018/08/30	8	9.13	26	9.17	9.30	-18	9,459	-0.19%
2018/08/29	37	8.97	32	9.05	8.94	5	9,296	0.05%
2018/08/28	15	8.95	10	8.97	8.91	5	9,410	0.05%
2018/08/24	4	8.93	2	9.13	8.89	2	9,501	0.02%
2018/08/23	10	9.05	14	8.82	9.03	-4	9,472	-0.04%
2018/08/22	0	0.00	8	8.70	8.73	-8	9,335	-0.09%
2018/08/21	17	8.47	17	8.44	8.59	0	9,237	0.00%
2018/08/20	20	9.18	0	0.00	9.00	20	8,985	0.22%
2018/08/17	6	9.31	5	9.33	9.21	1	8,935	0.01%
2018/08/16	10	9.22	20	9.22	9.25	-10	8,971	-0.11%
2018/08/14	0	0.00	5	9.39	9.40	-5	8,779	-0.06%
2018/08/13	55	9.70	0	0.00	9.41	55	8,740	0.63%
2018/08/10	42	9.97	60	10.10	9.90	-18	8,652	-0.21%
2018/08/09	11	9.97	0	0.00	9.90	11	8,576	0.13%
2018/08/08	25	9.99	16	10.13	9.99	9	8,637	0.10%
2018/08/07	40	10.03	3	10.00	9.99	37	8,627	0.43%
2018/08/06	1	10.20	36	10.15	10.10	-35	8,640	-0.41%
2018/08/03	42	9.94	17	10.01	9.90	25	8,591	0.29%
2018/08/02	91	9.96	10	9.91	9.89	81	8,561	0.95%
2018/08/01	6	10.04	2	10.08	10.15	4	8,514	0.05%
2018/07/31	0	0.00	22	10.14	10.05	-22	8,460	-0.26%
2018/07/30	10	9.91	0	0.00	9.84	10	8,265	0.12%
2018/07/27	20	9.81	20	9.93	9.94	0	8,189	0.00%
2018/07/26	12	9.93	57	10.04	9.93	-45	8,188	-0.55%
2018/07/25	0	0.00	15	9.63	9.43	-15	7,901	-0.19%
2018/07/24	17	9.43	7.1	9.54	9.60	9.9	7,854	0.13%
2018/07/23	6	9.45	0	0.00	9.27	6	7,740	0.08%
2018/07/18	20	9.70	0	0.00	9.84	20	7,594	0.26%
2018/07/17	61	9.83	10.6	9.87	9.75	50.4	7,524	0.67%
2018/07/16	10	10.03	72	10.02	9.91	-62	7,490	-0.83%
2018/07/13	20	9.84	2	9.97	9.78	18	7,545	0.24%
2018/07/12	5	9.81	1	9.89	9.83	4	7,462	0.05%
2018/07/11	34	9.87	43	10.08	9.77	-9	7,377	-0.12%
2018/07/10	25	9.81	17	10.02	9.80	8	7,161	0.11%
2018/07/09	28	9.71	10	9.85	9.73	18	7,024	0.26%
2018/07/06	49	9.75	30	9.82	10.05	19	6,953	0.27%
2018/07/05	5	10.04	50	10.07	10.10	-45	6,635	-0.68%
2018/07/02	43	9.74	26	9.93	9.51	17	6,049	0.28%
2018/06/29	13	10.18	46	10.12	10.10	-33	5,919	-0.56%
2018/06/28	41	9.93	15	9.56	10.05	26	5,578	0.47%
2018/06/27	25	9.50	0	0.00	9.17	25	5,241	0.48%
2018/06/26	5	9.60	75	9.60	9.63	-70	5,075	-1.38%
2018/06/25	0	0.00	4	10.35	10.20	-4	4,872	-0.08%
2018/06/21	36	10.54	30	10.73	10.30	6	4,773	0.13%
2018/06/19	18	10.66	0	0.00	10.45	18	4,689	0.38%
2018/06/15	35	10.94	0	0.00	10.90	35	4,558	0.77%
2018/06/12	21	11.02	25	11.19	11.05	-4	4,287	-0.09%
2018/06/11	55	11.09	0	0.00	11.00	55	4,138	1.33%
2018/06/08	3	11.15	0	0.00	11.10	3	4,107	0.07%
2018/06/06	3	11.38	12	11.35	11.35	-9	4,059	-0.22%
2018/06/05	56	11.21	6	11.23	11.15	50	3,980	1.26%
2018/06/04	10	11.70	11	11.87	11.60	-1	3,868	-0.03%
2018/05/30	33	11.49	0	0.00	11.40	33	3,648	0.90%
2018/05/29	11	11.50	30	11.60	11.60	-19	3,614	-0.53%
2018/05/24	71	11.85	71	11.86	11.75	0	3,569	0.00%
2018/05/23	2	11.50	0	0.00	11.50	2	3,513	0.06%
2018/05/22	0	0.00	5	11.80	11.60	-5	3,665	-0.14%
2018/05/21	30	11.70	0	0.00	11.80	30	3,770	0.80%
2018/05/18	5	11.50	1	11.55	11.55	4	3,762	0.11%
2018/05/17	5	11.70	6	11.70	11.60	-1	3,786	-0.03%
2018/05/16	25	11.58	0	0.00	11.60	25	3,781	0.66%
2018/05/15	10	12.10	0	0.00	11.90	10	3,707	0.27%
2018/05/14	5	12.20	0	0.00	12.15	5	3,778	0.13%
2018/05/11	60	12.10	1	12.20	12.10	59	3,737	1.58%
2018/05/10	1	12.10	0	0.00	12.10	1	3,695	0.03%
2018/05/09	16	12.15	0	0.00	12.10	16	3,658	0.44%
2018/05/04	5	12.30	0	0.00	12.35	5	3,612	0.14%
2018/05/03	0	0.00	45	12.63	12.50	-45	3,592	-1.25%
2018/05/02	0	0.00	15	12.43	12.35	-15	3,518	-0.43%
2018/04/30	1	12.30	0	0.00	12.35	1	3,481	0.03%
2018/04/27	10	12.13	5	12.00	12.10	5	3,566	0.14%
2018/04/25	5	12.40	0	0.00	12.35	5	3,550	0.14%
2018/04/24	10	12.50	2	12.30	12.35	8	3,541	0.23%
2018/04/20	0	0.00	2	13.15	12.95	-2	3,448	-0.06%
2018/04/19	6	13.12	5	13.35	13.10	1	3,508	0.03%
2018/04/17	0	0.00	10.4	12.80	12.75	-10.4	3,292	-0.31%
2018/04/16	0	0.00	10	13.00	12.90	-10	3,300	-0.30%
2018/04/13	0	0.00	10	13.28	13.00	-10	3,314	-0.30%
2018/04/12	1	13.05	1	13.20	13.15	0	3,364	0.00%
2018/04/02	5	12.75	0	0.00	12.75	5	3,330	0.15%
2018/03/31	1	12.85	0	0.00	12.75	1	3,322	0.03%
2018/03/29	1	12.85	1	12.95	12.95	0	3,345	0.00%
2018/03/28	1	12.70	0	0.00	12.70	1	3,330	0.03%
2018/03/27	10	12.95	0	0.00	12.90	10	3,390	0.29%
2018/03/22	16	13.84	1	13.50	13.50	15	3,721	0.40%
2018/03/20	0	0.00	9	13.50	13.45	-9	3,552	-0.25%
2018/03/13	15	13.65	15	13.75	13.55	0	3,619	0.00%
2018/03/12	0	0.00	3	13.40	13.40	-3	3,588	-0.08%
2018/03/07	0	0.00	10	13.15	13.15	-10	3,707	-0.27%
2018/03/05	4	13.38	0	0.00	13.30	4	3,853	0.10%
2018/02/22	0	0.00	10	13.75	13.65	-10	3,895	-0.26%
2018/02/21	0	0.00	3	13.05	13.60	-3	3,765	-0.08%
2018/02/12	1	12.40	0	0.00	12.40	1	3,656	0.03%
2018/02/07	15	12.76	0	0.00	12.70	15	3,774	0.40%
2018/02/06	2	12.55	0	0.00	12.55	2	3,803	0.05%
2018/01/31	3	13.80	0	0.00	13.90	3	3,926	0.08%
2018/01/30	1	13.85	5	13.90	13.85	-4	3,982	-0.10%
2018/01/29	0	0.00	2	13.85	13.85	-2	4,050	-0.05%
2018/01/19	3	14.05	0	0.00	14.20	3	4,428	0.07%
2018/01/17	1	14.30	1	14.30	14.30	0	4,787	0.00%
2018/01/16	1	14.15	0	0.00	14.20	1	4,843	0.02%
2018/01/15	50	14.50	6	14.36	14.25	44	4,994	0.88%
2018/01/12	2	14.00	12	13.98	14.15	-10	5,133	-0.19%
2018/01/10	10	13.85	1	13.80	13.80	9	5,956	0.15%
2018/01/09	0	0.00	40	14.10	14.00	-40	7,369	-0.54%
2018/01/08	2	14.35	5	14.27	14.15	-3	7,437	-0.04%
2018/01/05	0	0.00	5	14.15	14.10	-5	7,551	-0.07%
2018/01/04	5	13.95	0	0.00	14.05	5	7,690	0.07%
2018/01/03	3	14.00	3	14.10	13.95	0	7,809	0.00%
2018/01/02	3	14.05	10	14.05	13.95	-7	7,960	-0.09%