聯合再生 (3576)-群益金鼎-嘉義券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
11.95
漲跌
▼0.25
漲幅
-2.05%
成交量
7,546張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	11.99	0	0.00	11.95	4	8,743	0.05%
2024/05/22	201	12.35	0	0.00	12.20	201	8,744	2.30%	大買/鉅額交易
2024/05/21	0.3	12.19	0	0.00	12.15	0.3	8,712	0.00%
2024/05/20	12	12.37	0	0.00	12.25	12	8,680	0.14%
2024/05/17	9	12.47	66	12.50	12.40	-57	8,513	-0.67%
2024/05/16	0.2	11.60	5	11.60	11.70	-4.8	7,818	-0.06%
2024/05/15	13.5	11.62	16	11.76	11.60	-2.5	7,831	-0.03%
2024/05/13	6	11.30	0.3	11.30	11.35	5.7	7,770	0.07%
2024/05/10	16	11.47	1	11.80	11.40	15	7,752	0.19%
2024/05/09	1	11.40	0	0.00	11.40	1	7,597	0.01%
2024/05/08	2.2	11.45	0	0.00	11.50	2.2	7,582	0.03%
2024/05/07	16.1	11.53	10	11.45	11.50	6.1	7,593	0.08%
2024/05/06	3.2	11.66	5	11.65	11.75	-1.8	7,544	-0.02%
2024/05/03	4.2	11.91	3	11.75	11.75	1.2	7,511	0.02%
2024/05/02	5	11.85	0	0.00	11.95	5	7,452	0.07%
2024/04/30	2	12.10	2	12.20	12.10	0	7,437	0.00%
2024/04/29	0	0.00	3	12.25	12.25	-3	7,445	-0.04%
2024/04/26	9	11.99	3	12.15	12.00	6	7,426	0.08%
2024/04/25	3	12.10	5	12.20	12.05	-2	7,662	-0.03%
2024/04/24	5.2	12.11	0	0.00	12.05	5.2	7,698	0.07%
2024/04/23	8.2	12.12	1	12.10	12.15	7.2	7,667	0.09%
2024/04/22	8	12.34	24	12.51	12.20	-16	7,631	-0.21%
2024/04/19	22	12.19	10	12.10	12.00	12	7,542	0.16%
2024/04/18	2	12.13	2.1	12.40	12.25	-0.1	6,833	0.00%
2024/04/17	0	0.00	10	12.09	11.95	-10	6,668	-0.15%
2024/04/16	10.3	11.72	10	11.60	11.80	0.3	6,582	0.00%
2024/04/15	4	11.95	1	11.95	11.90	3	6,527	0.05%
2024/04/12	16	11.95	0	0.00	11.85	16	6,419	0.25%
2024/04/11	25	12.34	5	12.30	12.15	20	6,314	0.32%
2024/04/10	26.1	11.95	25	12.09	12.50	1.1	5,971	0.02%
2024/04/08	1	11.10	2	11.25	11.40	-1	5,524	-0.02%
2024/04/03	11	11.30	4	11.25	11.25	7	5,460	0.13%
2024/04/02	1	11.40	0	0.00	11.40	1	5,472	0.02%
2024/04/01	0	0.00	1	11.50	11.55	-1	5,505	-0.02%
2024/03/29	20	11.74	7	11.76	11.55	13	5,513	0.24%
2024/03/28	0	0.00	7	11.51	11.40	-7	5,385	-0.13%
2024/03/27	1	11.30	0	0.00	11.25	1	5,309	0.02%
2024/03/26	30	11.57	0	0.00	11.30	30	5,274	0.57%
2024/03/25	24	11.68	5	11.60	11.55	19	5,276	0.36%
2024/03/22	1	11.45	6	11.50	11.50	-5	5,269	-0.09%
2024/03/21	8	11.47	23	11.18	11.45	-15	5,203	-0.29%
2024/03/20	1	10.95	13	11.10	10.95	-12	5,035	-0.24%
2024/03/19	3	11.40	22.6	11.36	11.25	-19.6	4,959	-0.39%
2024/03/18	4.9	11.44	0	0.00	11.50	4.9	4,899	0.10%
2024/03/15	17	11.39	0	0.00	11.65	17	4,880	0.35%
2024/03/14	0	0.00	5.5	11.84	11.80	-5.5	4,672	-0.12%
2024/03/13	0	0.00	23	11.90	11.80	-23	4,622	-0.50%
2024/03/12	2	12.08	1	12.10	12.10	1	4,585	0.02%
2024/03/11	4	12.34	7	12.29	12.30	-3	4,592	-0.07%
2024/03/08	3	11.72	7	11.81	11.90	-4	4,587	-0.09%
2024/03/07	5	11.96	0	12.00	11.80	5	4,495	0.11%
2024/03/06	0	0.00	2	12.10	12.10	-2	4,423	-0.05%
2024/03/05	5	12.10	3	12.10	12.05	2	4,373	0.05%
2024/03/04	1	12.20	1	12.25	12.15	0	4,335	0.00%
2024/03/01	1	12.35	0	0.00	12.35	1	4,316	0.02%
2024/02/29	0	12.25	10	12.30	12.40	-10	4,294	-0.23%
2024/02/27	13	12.10	0	0.00	12.05	13	4,267	0.30%
2024/02/26	0	0.00	13.4	12.45	12.35	-13.4	4,208	-0.32%
2024/02/23	5.2	12.34	10	12.30	12.25	-4.8	4,164	-0.11%
2024/02/22	0.1	12.70	0	0.00	12.50	0.1	4,123	0.00%
2024/02/20	5	12.75	0.1	12.85	12.75	4.9	4,135	0.12%
2024/02/16	4.9	12.97	5	12.76	13.05	-0.1	4,153	0.00%
2024/02/15	1	12.35	5	12.40	12.60	-4	4,117	-0.10%
2024/02/05	5.1	13.00	0	0.00	12.85	5.1	4,082	0.12%
2024/02/02	0.1	13.10	0	0.00	12.85	0.1	4,070	0.00%
2024/01/31	0	0.00	2	13.00	12.95	-2	4,117	-0.05%
2024/01/30	10.9	13.06	0	0.00	12.95	10.9	4,121	0.26%
2024/01/29	7	13.14	0	0.00	13.10	7	4,164	0.17%
2024/01/25	2	13.25	0	0.00	13.20	2	4,229	0.05%
2024/01/24	2	13.45	0	0.00	13.40	2	4,297	0.05%
2024/01/23	3	13.23	0	0.00	13.25	3	4,765	0.06%
2024/01/19	5	13.14	10	13.20	13.00	-5	5,035	-0.10%
2024/01/18	2	13.25	0	0.00	13.25	2	4,714	0.04%
2024/01/17	11	13.51	4	13.60	13.45	7	4,660	0.15%
2024/01/16	5	13.93	3	13.82	13.85	2	4,581	0.04%
2024/01/15	10	14.35	21.1	14.39	14.40	-11.1	4,520	-0.25%
2024/01/12	1	13.60	0	0.00	13.60	1	4,397	0.02%
2024/01/11	2	13.75	1	13.70	13.75	1	4,373	0.02%
2024/01/09	36.5	13.90	10	13.95	13.85	26.5	4,479	0.59%
2024/01/08	13	14.12	0	0.00	14.10	13	4,527	0.29%
2024/01/05	1.3	14.24	0.2	14.20	14.20	1.1	4,543	0.02%
2024/01/04	0.7	14.35	0	0.00	14.25	0.7	4,527	0.02%
2024/01/03	10.5	14.49	0	0.00	14.35	10.5	4,560	0.23%
2023/12/29	0	0.00	108	14.70	14.70	-108	4,607	-2.34%	大賣/鉅額交易
2023/12/28	0	0.00	5	14.70	14.75	-5	4,615	-0.11%
2023/12/25	2	14.15	0	0.00	14.15	2	4,559	0.04%
2023/12/22	1	14.30	0	0.00	14.30	1	4,545	0.02%
2023/12/20	1	14.65	0	0.00	14.60	1	4,546	0.02%
2023/12/19	4	14.38	0	0.00	14.30	4	4,499	0.09%
2023/12/18	0	0.00	3	14.95	14.80	-3	4,488	-0.07%
2023/12/15	5	14.85	3	14.90	14.70	2	4,513	0.04%
2023/12/14	36	14.91	3	14.88	14.65	33	4,431	0.74%
2023/12/13	2	14.40	0	0.00	14.40	2	4,317	0.05%
2023/12/11	2	14.60	3	14.60	14.55	-1	4,335	-0.02%
2023/12/08	10	14.80	0	0.00	14.80	10	4,334	0.23%
2023/12/07	15	15.05	10	14.90	14.85	5	4,352	0.11%
2023/12/06	7	15.16	2	15.35	15.20	5	4,387	0.11%
2023/12/05	2	15.15	2	15.05	15.20	0	4,337	0.00%
2023/11/28	1	14.60	0	0.00	14.60	1	4,219	0.02%
2023/11/24	2	15.00	13	15.00	15.05	-11	4,219	-0.26%
2023/11/20	2	14.70	3	14.90	14.70	-1	4,182	-0.02%
2023/11/17	1	14.20	6	14.22	14.30	-5	4,071	-0.12%
2023/11/15	0	0.00	6	14.19	14.30	-6	4,113	-0.15%
2023/11/13	29	13.80	20	13.80	13.80	9	4,063	0.22%
2023/11/10	20	14.20	0	0.00	14.10	20	4,086	0.49%
2023/11/09	0	0.00	16	14.63	14.55	-16	4,069	-0.39%
2023/11/06	3	14.90	0	0.00	14.90	3	4,187	0.07%
2023/11/03	3	14.75	0	0.00	14.60	3	4,170	0.07%
2023/11/02	0	0.00	1	14.60	14.65	-1	4,191	-0.02%
2023/10/31	23.2	15.64	23	15.50	14.90	0.2	4,304	0.00%
2023/10/30	6	15.18	13	15.03	15.40	-7	3,904	-0.18%
2023/10/25	0	0.00	5.1	14.15	14.15	-5.1	3,651	-0.14%
2023/10/23	0.1	14.00	0	0.00	13.85	0.1	3,726	0.00%
2023/10/20	2	13.80	0	0.00	13.80	2	3,726	0.05%
2023/10/17	20	13.87	1	13.85	13.75	19	3,902	0.49%
2023/10/16	5	13.85	8	14.14	14.00	-3	3,925	-0.08%
2023/10/13	2	14.28	15	14.28	14.10	-13	3,909	-0.33%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/06	0	0.00	15	14.65	14.55	-15	4,147	-0.36%
2023/10/04	5	14.45	0.2	14.45	14.25	4.8	4,177	0.11%
2023/09/26	2	14.73	10	14.60	14.60	-8	4,555	-0.18%
2023/09/21	1	14.60	2	14.65	14.60	-1	4,658	-0.02%
2023/09/20	0	0.00	68	14.90	14.80	-68	4,742	-1.43%
2023/09/19	11.4	15.20	0	0.00	15.10	11.4	4,755	0.24%
2023/09/13	1	15.20	0	0.00	15.25	1	5,030	0.02%
2023/09/11	19	15.42	0.1	15.35	15.30	18.9	5,420	0.35%
2023/09/08	7	15.75	0	0.00	15.70	7	5,451	0.13%
2023/09/07	6.9	15.87	0	0.00	15.85	6.9	5,672	0.12%
2023/09/05	0	0.00	5	16.25	16.15	-5	6,021	-0.08%
2023/09/01	2	16.20	1	16.20	16.20	1	6,088	0.02%
2023/08/30	5	16.10	0	0.00	16.25	5	6,144	0.08%
2023/08/29	0	0.00	1	15.95	16.05	-1	6,195	-0.02%
2023/08/28	5	15.80	0	0.00	15.75	5	6,180	0.08%
2023/08/24	6	15.80	1.3	15.99	15.80	4.7	6,275	0.08%
2023/08/23	4	15.93	5	15.90	15.85	-1	6,355	-0.02%
2023/08/22	8.2	16.06	22	16.09	15.90	-13.8	6,395	-0.22%
2023/08/18	0	0.00	1	16.20	16.20	-1	6,415	-0.02%
2023/08/17	1	16.10	3	16.05	16.20	-2	6,474	-0.03%
2023/08/15	0	0.00	9.5	16.29	16.30	-9.5	6,500	-0.15%
2023/08/14	13	16.12	0	0.00	16.10	13	6,590	0.20%
2023/08/11	0	0.00	7	16.60	16.60	-7	6,549	-0.11%
2023/08/10	5	16.85	10	16.55	16.55	-5	6,538	-0.08%
2023/08/09	3	16.93	0	0.00	17.00	3	6,558	0.05%
2023/08/08	1	17.00	0.4	17.00	17.00	0.6	6,657	0.01%
2023/08/07	13	16.97	8	16.90	17.20	5	6,687	0.07%
2023/08/04	1	17.30	0	0.00	17.30	1	6,604	0.02%
2023/08/02	17	17.60	0	0.00	17.60	17	6,725	0.25%
2023/07/31	5.4	17.86	2	17.85	17.80	3.4	6,789	0.05%
2023/07/28	0.5	18.00	0.7	17.90	17.90	-0.2	6,790	0.00%
2023/07/27	0	0.00	3	18.05	18.00	-3	6,788	-0.04%
2023/07/26	3	17.90	0	0.00	17.95	3	6,820	0.04%
2023/07/25	2	17.95	0	0.00	18.05	2	6,812	0.03%
2023/07/24	5	18.00	0	0.00	18.10	5	6,828	0.07%
2023/07/21	1	18.10	0	0.00	18.60	1	6,811	0.01%
2023/07/19	0	0.00	1.5	18.37	18.05	-1.5	6,766	-0.02%
2023/07/17	0	0.00	4	18.33	18.55	-4	7,515	-0.05%
2023/07/14	0	0.00	4	17.95	17.95	-4	8,323	-0.05%
2023/07/13	1	18.10	11	18.12	18.00	-10	8,462	-0.12%
2023/07/12	2	18.30	30	18.32	18.25	-28	8,462	-0.33%
2023/07/11	5	18.25	23	18.38	18.25	-18	8,552	-0.21%
2023/07/10	28.1	18.51	1	18.25	18.25	27.1	9,092	0.30%
2023/07/07	11	18.86	0	0.00	18.90	11	9,047	0.12%
2023/07/06	6	19.00	1	19.00	19.00	5	9,020	0.06%
2023/07/05	5	19.20	5	19.15	19.15	0	8,991	0.00%
2023/07/04	7.3	19.30	0	0.00	19.25	7.3	8,977	0.08%
2023/07/03	9	19.50	4.3	19.53	19.45	4.7	8,963	0.05%
2023/06/30	8	19.60	2	19.65	19.60	6	8,956	0.07%
2023/06/29	0	0.00	0.1	19.35	19.30	-0.1	8,985	0.00%
2023/06/28	0	0.00	1	19.35	19.25	-1	8,986	-0.01%
2023/06/27	0	0.00	1	19.40	19.30	-1	8,911	-0.01%
2023/06/26	5	19.20	0	0.00	19.20	5	9,037	0.06%
2023/06/21	5.3	19.31	0	0.00	19.40	5.3	9,039	0.06%
2023/06/20	3.2	19.45	5	19.55	19.30	-1.8	9,105	-0.02%
2023/06/19	0	0.00	1	19.30	19.15	-1	9,048	-0.01%
2023/06/16	0	0.00	6	19.31	19.55	-6	9,125	-0.07%
2023/06/15	10	18.90	0	0.00	18.80	10	9,265	0.11%
2023/06/14	2	19.15	1	19.20	19.05	1	9,371	0.01%
2023/06/13	30	19.12	1	19.10	19.10	29	9,407	0.31%
2023/06/12	34.1	19.54	15	19.49	19.40	19.1	9,322	0.20%
2023/06/06	0.3	20.20	0	0.00	20.20	0.3	9,301	0.00%
2023/06/02	3	20.08	6	20.10	20.10	-3	9,353	-0.03%
2023/06/01	1	20.10	0.1	20.15	20.05	0.9	9,371	0.01%
2023/05/31	1	20.15	0	0.00	20.15	1	9,366	0.01%
2023/05/26	3	20.03	0	0.00	20.00	3	9,235	0.03%
2023/05/25	3	20.22	0	0.00	20.10	3	9,229	0.03%
2023/05/24	1	20.40	0	0.00	20.40	1	9,229	0.01%
2023/05/23	1	20.30	0	0.00	20.30	1	9,225	0.01%
2023/05/19	15.6	20.02	0	0.00	20.00	15.6	9,195	0.17%
2023/05/18	7.1	20.08	6	20.05	20.05	1.1	9,159	0.01%
2023/05/17	0	0.00	1	20.40	20.30	-1	9,077	-0.01%
2023/05/16	2	20.30	5	20.22	20.30	-3	9,031	-0.03%
2023/05/15	7	20.32	1	20.25	20.20	6	9,009	0.07%
2023/05/12	17.1	19.97	1	20.00	20.00	16.1	8,930	0.18%
2023/05/11	27	20.18	0	0.00	20.15	27	8,805	0.31%
2023/05/10	12	20.30	1	20.35	20.35	11	8,752	0.13%
2023/05/09	33.1	20.35	2.2	20.31	20.35	30.9	8,722	0.35%
2023/05/05	8	21.19	8	21.02	20.75	0	8,627	0.00%
2023/05/04	2	20.78	4	20.94	21.05	-2	8,565	-0.02%
2023/05/03	1	20.90	2	20.80	20.75	-1	8,616	-0.01%
2023/05/02	0	0.00	2	20.90	20.90	-2	8,716	-0.02%
2023/04/28	0.1	20.60	0	0.00	20.75	0.1	8,716	0.00%
2023/04/27	16	20.52	0	0.00	20.50	16	8,757	0.18%
2023/04/26	3	20.55	2	20.65	20.70	1	8,742	0.01%
2023/04/25	26	20.60	1	20.70	20.55	25	8,729	0.29%
2023/04/24	3	20.90	0	0.00	20.85	3	8,652	0.03%
2023/04/21	16	21.02	0	0.00	20.90	16	8,590	0.19%
2023/04/20	2	21.80	76.2	21.59	21.45	-74.2	8,196	-0.90%
2023/04/19	38.2	22.28	69	22.52	22.35	-30.8	7,784	-0.40%
2023/04/18	2	21.60	13.5	21.70	21.35	-11.5	6,902	-0.17%
2023/04/17	0	0.00	18	21.22	21.15	-18	6,677	-0.27%
2023/04/14	1	21.25	0	0.00	21.25	1	6,681	0.01%
2023/04/13	14.3	21.61	30	21.66	21.55	-15.7	6,602	-0.24%
2023/04/12	0.1	21.15	4.1	21.15	21.15	-4	6,043	-0.07%
2023/04/10	5	20.95	0.6	20.80	20.90	4.4	6,042	0.07%
2023/04/07	2	21.05	1	21.05	21.05	1	6,071	0.02%
2023/04/06	10	20.95	0	0.00	20.95	10	6,067	0.16%
2023/03/31	0	0.00	0.3	20.95	20.95	-0.3	6,075	-0.01%
2023/03/30	0.1	21.10	4	21.10	21.05	-3.9	6,096	-0.06%
2023/03/28	12	20.89	0	0.00	20.90	12	6,130	0.20%
2023/03/27	63	21.22	6	21.40	21.10	57	6,130	0.93%
2023/03/24	1	20.85	0	0.00	20.90	1	6,188	0.02%
2023/03/23	0	0.00	7	21.00	20.90	-7	6,171	-0.11%
2023/03/22	2	21.40	0	0.00	21.05	2	6,162	0.03%
2023/03/21	2	21.50	1.1	21.49	21.25	0.9	6,225	0.01%
2023/03/20	5	21.42	7.1	21.55	21.35	-2.1	6,484	-0.03%
2023/03/17	7.2	20.89	45	20.90	21.10	-37.8	7,125	-0.53%
2023/03/16	10.1	20.47	0	0.00	20.35	10.1	6,928	0.15%
2023/03/15	4	21.00	0.1	20.95	20.80	3.9	6,889	0.06%
2023/03/14	15	20.78	22	20.79	20.60	-7	6,847	-0.10%
2023/03/13	2.1	20.45	0	0.00	20.65	2.1	6,818	0.03%
2023/03/10	14.1	20.51	0	0.00	20.40	14.1	6,876	0.20%
2023/03/09	3	20.92	3	21.05	20.80	0	6,817	0.00%
2023/03/08	0	0.00	6	21.07	21.20	-6	6,806	-0.09%
2023/03/07	1	21.10	2.2	21.24	21.10	-1.2	6,792	-0.02%
2023/03/06	4.2	21.02	0	0.00	21.05	4.2	6,765	0.06%
2023/03/03	1	20.70	0	0.00	20.70	1	6,739	0.01%
2023/03/01	3	20.60	0	0.00	20.60	3	6,762	0.04%
2023/02/24	0	20.80	10	20.75	20.75	-10	6,775	-0.15%
2023/02/23	1	21.00	7	20.91	20.85	-6	6,752	-0.09%
2023/02/22	2	20.95	3	20.90	20.95	-1	6,783	-0.01%
2023/02/21	2.2	21.20	0	0.00	21.10	2.2	6,789	0.03%
2023/02/17	0	0.00	5	21.10	21.00	-5	7,000	-0.07%
2023/02/15	5.4	20.99	12	20.93	20.80	-6.6	7,056	-0.09%
2023/02/14	18	20.95	0	0.00	20.85	18	7,045	0.26%
2023/02/13	0	0.00	0.6	20.80	20.90	-0.6	7,067	-0.01%
2023/02/10	9	20.86	0	0.00	20.70	9	7,088	0.13%
2023/02/09	0	0.00	1.4	20.89	20.85	-1.4	7,086	-0.02%
2023/02/08	0.1	20.95	3.4	20.89	20.85	-3.3	7,167	-0.05%
2023/02/07	0	0.00	1	21.15	21.00	-1	7,134	-0.01%
2023/02/03	2	21.40	5.1	21.30	21.30	-3.1	7,094	-0.04%
2023/02/02	0	0.00	20	21.23	21.15	-20	7,003	-0.29%
2023/02/01	0	0.00	3.1	21.12	21.05	-3.1	6,969	-0.04%
2023/01/31	1	21.10	10	20.89	21.10	-9	6,889	-0.13%
2023/01/30	0	0.00	2	20.85	20.80	-2	6,790	-0.03%
2023/01/13	15	20.35	0	0.00	20.25	15	7,182	0.21%
2023/01/12	3	20.40	1	20.60	20.40	2	7,349	0.03%
2023/01/11	5	20.65	0	0.00	20.60	5	7,478	0.07%
2023/01/10	1	20.55	0	0.00	20.55	1	7,547	0.01%
2023/01/05	5	20.55	0	0.00	20.50	5	7,693	0.07%
2023/01/04	0	0.00	8	20.79	20.75	-8	7,721	-0.10%
2023/01/03	10	20.65	10	20.70	20.60	0	7,688	0.00%
2022/12/30	0	0.00	1	20.40	20.65	-1	7,668	-0.01%
2022/12/29	16	20.53	5	20.65	20.40	11	7,669	0.14%
2022/12/28	3	20.48	7	20.56	20.55	-4	7,602	-0.05%
2022/12/27	2	20.53	1	20.50	20.50	1	7,590	0.01%
2022/12/26	11	20.66	0	0.00	20.65	11	7,555	0.15%
2022/12/23	1	20.20	0	0.00	20.40	1	7,543	0.01%
2022/12/22	10	20.35	1	20.55	20.55	9	7,548	0.12%
2022/12/21	0	0.00	10	20.35	20.30	-10	7,578	-0.13%
2022/12/20	11	20.53	0	0.00	20.30	11	7,580	0.15%
2022/12/19	2	20.70	0	0.00	20.65	2	7,547	0.03%
2022/12/15	2.1	21.15	0	0.00	21.10	2.1	7,388	0.03%
2022/12/14	7	21.01	0	0.00	21.10	7	7,424	0.09%
2022/12/13	14	21.18	0	0.00	21.00	14	7,418	0.19%
2022/12/12	4	21.81	10	22.09	21.40	-6	7,373	-0.08%
2022/12/09	33	22.37	32.1	22.21	22.10	0.9	7,161	0.01%
2022/12/08	6	21.03	2.1	21.15	21.00	3.9	6,265	0.06%
2022/12/07	1	20.75	0	0.00	20.60	1	6,208	0.02%
2022/12/06	8	21.01	0	0.00	20.85	8	6,176	0.13%
2022/12/05	7	21.50	11	21.71	21.35	-4	6,212	-0.06%
2022/12/02	0	0.00	7	21.64	21.50	-7	6,210	-0.11%
2022/12/01	2	21.35	5	21.35	21.40	-3	6,124	-0.05%
2022/11/30	1	21.20	12	21.25	21.30	-11	6,189	-0.18%
2022/11/29	7.1	20.70	0	0.00	21.10	7.1	6,231	0.11%
2022/11/28	7.4	20.65	14	20.60	20.75	-6.6	6,348	-0.10%
2022/11/25	14.1	20.96	0	0.00	20.90	14.1	6,501	0.22%
2022/11/24	1	21.05	0	0.00	21.00	1	6,642	0.02%
2022/11/22	2	21.15	0	0.00	21.10	2	7,803	0.03%
2022/11/21	5	21.49	0	0.00	21.45	5	7,891	0.06%
2022/11/18	13	21.82	0	0.00	21.45	13	7,974	0.16%
2022/11/17	3	22.00	0	0.00	21.80	3	7,940	0.04%
2022/11/16	6	21.90	5	22.13	21.75	1	7,940	0.01%
2022/11/15	8	21.81	0	0.00	21.95	8	7,967	0.10%
2022/11/14	0	0.00	4	21.40	21.50	-4	7,942	-0.05%
2022/11/11	0	0.00	10.6	21.32	21.35	-10.6	7,985	-0.13%
2022/11/10	4	21.20	21	20.97	20.95	-17	7,968	-0.21%
2022/11/09	16	21.20	0	0.00	21.10	16	8,239	0.19%
2022/11/08	6	21.43	30	21.37	21.15	-24	8,384	-0.29%
2022/11/07	35	21.36	0	0.00	21.35	35	8,470	0.41%
2022/11/03	5	21.00	0	0.00	21.05	5	8,574	0.06%
2022/11/01	0	0.00	1	21.20	21.15	-1	8,996	-0.01%
2022/10/31	0	0.00	25	21.11	21.00	-25	9,002	-0.28%
2022/10/28	4	21.05	0	0.00	20.90	4	9,022	0.04%
2022/10/27	2	21.50	4	21.53	21.50	-2	9,044	-0.02%
2022/10/26	10	21.50	10	21.50	21.30	0	9,125	0.00%
2022/10/24	20	22.20	5	22.18	21.95	15	9,308	0.16%
2022/10/21	0	0.00	5	21.73	22.15	-5	9,173	-0.05%
2022/10/20	8	21.54	0	0.00	21.25	8	8,860	0.09%
2022/10/19	2	21.65	2.1	21.55	21.55	-0.1	8,679	0.00%
2022/10/18	2	21.00	2	21.15	21.25	0	8,573	0.00%
2022/10/17	0	0.00	5	20.65	20.70	-5	8,529	-0.06%
2022/10/13	2	20.20	0	0.00	20.25	2	8,557	0.02%
2022/10/12	4	21.45	4	21.50	21.25	0	8,519	0.00%
2022/10/11	4	21.00	0	0.00	20.90	4	8,518	0.05%
2022/10/06	0	0.00	1	21.75	21.75	-1	8,604	-0.01%
2022/10/05	1	21.75	2	21.75	21.60	-1	8,641	-0.01%
2022/10/04	0	0.00	1.3	21.33	21.45	-1.3	8,716	-0.01%
2022/09/30	2	21.30	2	21.45	21.55	0	9,061	0.00%
2022/09/28	16	21.08	6	21.08	20.95	10	9,233	0.11%
2022/09/27	2	21.45	4	21.60	21.60	-2	9,482	-0.02%
2022/09/26	6	21.65	6	21.50	21.35	0	9,556	0.00%
2022/09/23	4	22.35	7	22.27	22.15	-3	9,608	-0.03%
2022/09/22	2	22.60	2	22.65	22.65	0	9,675	0.00%
2022/09/21	2	22.45	1	22.25	22.20	1	9,687	0.01%
2022/09/20	8	22.93	17	23.12	22.75	-9	9,734	-0.09%
2022/09/19	4	23.10	1	22.95	22.65	3	9,927	0.03%
2022/09/16	0	0.00	4	22.76	23.50	-4	10,095	-0.04%
2022/09/15	0	0.00	2	22.90	22.95	-2	10,004	-0.02%
2022/09/14	1	22.75	0	0.00	22.90	1	10,093	0.01%
2022/09/13	2	22.93	1	22.75	22.75	1	10,032	0.01%
2022/09/12	6	22.86	0.3	22.80	22.85	5.7	10,040	0.06%
2022/09/08	0	0.00	5	22.43	22.35	-5	9,987	-0.05%
2022/09/07	1	21.85	5	21.80	21.65	-4	9,936	-0.04%
2022/09/06	5	21.91	2	22.00	21.80	3	9,929	0.03%
2022/09/05	2	22.70	2	22.50	22.55	0	9,851	0.00%
2022/09/02	2	23.25	11.1	23.23	23.00	-9.1	9,766	-0.09%
2022/09/01	9	23.08	20	23.26	23.10	-11	9,602	-0.11%
2022/08/31	2	23.05	16	23.35	23.05	-14.1	9,400	-0.15%
2022/08/30	42	23.41	60	23.62	23.20	-18	9,233	-0.19%
2022/08/29	33	22.86	2	22.50	22.80	31	8,396	0.37%
2022/08/26	1	22.80	3	22.87	22.90	-2	8,144	-0.02%
2022/08/25	0	0.00	3	22.60	22.60	-3	8,004	-0.04%
2022/08/24	0	0.00	1	22.15	22.10	-1	7,927	-0.01%
2022/08/23	0	0.00	6	22.31	22.35	-6	7,909	-0.08%
2022/08/22	27	22.54	2.1	22.35	22.25	24.9	7,874	0.32%
2022/08/19	4	22.41	2	22.65	22.50	2	7,674	0.03%
2022/08/18	0	0.00	5	22.33	22.50	-5	7,580	-0.07%
2022/08/17	1	22.40	3.6	22.44	22.30	-2.6	7,484	-0.03%
2022/08/16	5	22.59	4	22.49	22.25	1	7,429	0.01%
2022/08/15	2	22.48	11	22.35	22.60	-9	7,156	-0.13%
2022/08/12	2	22.15	18	22.16	22.15	-16	7,003	-0.23%
2022/08/11	13	22.13	9	22.05	22.00	4	6,928	0.06%
2022/08/10	8	22.00	10	21.90	21.80	-2	6,882	-0.03%
2022/08/09	13	22.11	13	22.08	21.65	0	6,884	0.00%
2022/08/08	13	21.61	9	21.57	21.85	4	6,599	0.06%
2022/08/05	0	0.00	30.2	21.12	21.20	-30.2	6,483	-0.47%
2022/08/04	8	20.59	8	20.85	20.95	0	6,526	0.00%
2022/08/03	0	0.00	22.3	20.65	20.65	-22.3	6,619	-0.34%
2022/08/02	64	20.94	21	20.91	20.80	43	6,620	0.65%
2022/07/29	1	21.20	9	21.20	22.00	-8	6,639	-0.12%
2022/07/28	1	20.85	3	20.95	20.90	-2	6,503	-0.03%
2022/07/27	6	20.69	1	20.70	20.70	5	6,492	0.08%
2022/07/26	6	20.81	2	20.93	20.65	4	6,518	0.06%
2022/07/25	0	0.00	5	20.90	20.85	-5	6,520	-0.08%
2022/07/22	10	20.73	4	20.95	20.70	6	6,528	0.09%
2022/07/21	6	20.70	6	20.90	20.90	0	6,639	0.00%
2022/07/20	0	20.80	19	20.93	20.80	-19	6,688	-0.28%
2022/07/19	18	20.66	22	20.72	20.55	-4	6,781	-0.06%
2022/07/18	13	20.40	0	0.00	20.40	13	7,529	0.17%
2022/07/15	3	20.68	0	0.00	20.40	3	7,732	0.04%
2022/07/14	2	20.55	0	0.00	20.45	2	7,798	0.03%
2022/07/13	4	20.74	3	21.00	20.50	1	7,989	0.01%
2022/07/12	14	20.73	126	20.83	20.45	-112	8,358	-1.34%	大賣/鉅額交易
2022/07/11	32	21.49	12	21.25	21.80	20	8,455	0.24%
2022/07/08	3	22.72	4.1	22.78	22.70	-1.1	8,407	-0.01%
2022/07/07	5	22.39	10	22.36	22.50	-5	8,401	-0.06%
2022/07/06	3	22.25	15	22.24	22.10	-12	8,572	-0.14%
2022/07/05	24	22.82	10	22.73	23.00	14	8,882	0.16%
2022/07/04	3	22.47	29	22.21	22.10	-26	8,797	-0.30%
2022/07/01	2	22.00	30	21.98	21.70	-28	8,866	-0.32%
2022/06/30	1	22.45	35	22.69	22.60	-34	9,036	-0.38%
2022/06/29	5	22.74	36	22.88	22.75	-31	8,969	-0.35%
2022/06/28	0	22.60	3	22.75	22.75	-3	9,073	-0.03%
2022/06/27	20	22.94	36	22.96	22.95	-16	9,092	-0.18%
2022/06/24	36	22.61	24.4	22.59	23.00	11.6	8,849	0.13%
2022/06/23	7	21.77	5.4	21.87	21.90	1.6	8,608	0.02%
2022/06/22	1	22.35	285	21.52	21.50	-284	8,572	-3.31%	大賣/鉅額交易
2022/06/21	1.4	20.93	5	20.98	21.00	-3.6	8,505	-0.04%
2022/06/20	0	0.00	8	20.98	20.70	-8	8,566	-0.09%
2022/06/17	5	20.10	0	0.00	20.95	5	8,638	0.06%
2022/06/16	1	20.80	0.1	20.50	20.15	0.9	8,780	0.01%
2022/06/15	0	0.00	6	20.56	20.70	-6	8,849	-0.07%
2022/06/14	8	20.04	3	20.12	20.25	5	8,979	0.06%
2022/06/13	4	20.63	12	20.70	20.55	-8	9,215	-0.09%
2022/06/10	3	21.20	1	21.20	21.20	2	9,392	0.02%
2022/06/09	0	0.00	2	21.40	21.45	-2	9,532	-0.02%
2022/06/07	4	21.39	1	21.40	21.55	3	10,065	0.03%
2022/06/06	4	21.63	2	21.50	21.70	2	10,690	0.02%
2022/06/02	1	21.20	1.1	21.19	21.15	-0.1	10,781	0.00%
2022/06/01	0	0.00	6	21.45	21.40	-6	10,876	-0.06%
2022/05/31	0	0.00	6	21.33	21.30	-6	10,960	-0.05%
2022/05/30	0	0.00	2	21.20	21.20	-2	11,135	-0.02%
2022/05/27	4	20.95	2	21.05	20.95	2	11,273	0.02%
2022/05/26	4	20.85	0	0.00	20.95	4	11,356	0.04%
2022/05/25	1	20.90	0	0.00	20.85	1	11,414	0.01%
2022/05/24	2	20.80	0	0.00	20.75	2	11,477	0.02%
2022/05/23	2	21.25	10	21.08	21.30	-8	11,475	-0.07%
2022/05/20	0	0.00	1	21.35	21.05	-1	11,481	-0.01%
2022/05/19	6	20.97	0.1	20.85	21.20	5.9	11,471	0.05%
2022/05/18	6	21.15	0	0.00	21.20	6	11,432	0.05%
2022/05/17	3	20.95	2	21.25	21.20	1	11,390	0.01%
2022/05/16	2	20.30	0	0.00	20.30	2	11,259	0.02%
2022/05/13	0	0.00	3	20.47	20.50	-3	11,246	-0.03%
2022/05/12	2	19.90	0	0.00	19.85	2	11,241	0.02%
2022/05/11	0	0.00	9	20.76	20.60	-9	11,184	-0.08%
2022/05/10	6	19.45	4	19.36	19.70	2	11,069	0.02%
2022/05/09	21.1	20.05	1	19.80	19.80	20.1	11,017	0.18%
2022/05/06	7	20.74	0	0.00	20.80	7	10,871	0.06%
2022/05/05	11	21.28	5.7	21.51	21.25	5.3	10,853	0.05%
2022/05/03	15	21.26	0	0.00	21.15	15	10,851	0.14%
2022/04/29	2	21.50	22.5	21.53	21.50	-20.5	10,857	-0.19%
2022/04/28	8	21.56	0	0.00	21.50	8	10,878	0.07%
2022/04/27	7	21.83	10	22.10	21.60	-3	10,817	-0.03%
2022/04/26	55.4	22.74	11	22.82	22.60	44.4	10,688	0.42%
2022/04/25	29	22.67	3	22.70	22.50	26	10,615	0.24%
2022/04/22	85	22.92	58	22.93	23.25	27	10,400	0.26%
2022/04/21	32	23.46	10.8	23.34	23.25	21.2	9,605	0.22%
2022/04/20	0	0.00	5	24.05	23.80	-5	9,366	-0.05%
2022/04/19	3	23.93	2	24.00	23.95	1	9,296	0.01%
2022/04/18	11	24.20	36.6	24.29	24.35	-25.6	9,271	-0.28%
2022/04/15	11	23.56	17	23.88	23.70	-6	8,894	-0.07%
2022/04/14	0	0.00	20	23.48	23.65	-20	8,773	-0.23%
2022/04/13	8	23.33	4	23.35	23.25	4	8,661	0.05%
2022/04/12	6	23.33	1.2	23.33	23.40	4.8	8,609	0.06%
2022/04/11	22	23.77	25	24.09	23.90	-3	8,374	-0.04%
2022/04/08	3	23.17	38	23.46	23.60	-35	7,929	-0.44%
2022/04/07	16	23.23	1	23.25	22.70	15	7,743	0.19%
2022/04/06	1	23.70	63.3	23.25	23.70	-62.3	7,665	-0.81%
2022/04/01	3	22.98	1	22.95	22.95	2	7,409	0.03%
2022/03/31	10	23.04	31	23.10	23.00	-21	7,381	-0.28%
2022/03/30	20	22.92	2	22.93	22.75	18	7,214	0.25%
2022/03/29	43	22.47	1	22.40	22.70	42	7,100	0.59%
2022/03/25	5	22.39	0	0.00	22.30	5	7,128	0.07%
2022/03/24	9	22.98	6	23.13	22.80	3	7,162	0.04%
2022/03/23	1	22.80	7	22.88	22.70	-6	7,174	-0.08%
2022/03/22	0	0.00	3	22.98	23.00	-3	7,179	-0.04%
2022/03/21	1	22.95	24.4	23.22	22.75	-23.4	7,095	-0.33%
2022/03/18	10	22.43	15	22.63	22.50	-5	7,013	-0.07%
2022/03/17	9	22.69	19	22.67	22.55	-10	7,110	-0.14%
2022/03/16	19	22.25	20.9	22.67	22.75	-1.9	7,231	-0.03%
2022/03/15	5	22.07	20	21.87	21.60	-15	7,164	-0.21%
2022/03/14	5	22.53	2	22.65	22.45	3	7,123	0.04%
2022/03/11	10	22.72	4	22.65	22.90	6	7,050	0.09%
2022/03/10	71	22.96	15.1	23.17	22.95	55.9	6,979	0.80%
2022/03/09	18	23.09	30.2	23.35	23.65	-12.2	6,733	-0.18%
2022/03/08	20	21.35	7	21.54	21.60	13	6,117	0.21%
2022/03/07	9	20.93	5	21.09	21.00	4	6,009	0.07%
2022/03/04	1	21.75	0	0.00	21.55	1	5,982	0.02%
2022/03/03	6.2	21.94	56	22.00	22.00	-49.8	6,020	-0.83%
2022/03/02	1	21.00	9	21.28	21.65	-8	5,979	-0.13%
2022/03/01	0	20.70	30	20.90	20.90	-30	5,906	-0.51%
2022/02/25	1	20.00	0	0.00	20.55	1	5,923	0.02%
2022/02/24	6	20.39	3	20.08	20.05	3	5,960	0.05%
2022/02/23	26	20.15	3	20.18	20.15	23	5,973	0.38%
2022/02/18	0	0.00	4	20.40	20.45	-4	6,469	-0.06%
2022/02/17	2	20.45	2	20.55	20.40	0	6,574	0.00%
2022/02/16	0	0.00	1	20.35	20.35	-1	6,712	-0.01%
2022/02/14	0	0.00	30.2	20.35	20.25	-30.2	7,305	-0.41%
2022/02/11	1	20.70	8	20.80	20.70	-7	7,410	-0.09%
2022/02/09	4	20.68	3	20.73	20.80	1	7,773	0.01%
2022/02/08	5	20.60	0	0.00	20.60	5	8,048	0.06%
2022/02/07	4	20.18	0	0.00	20.20	4	8,608	0.05%
2022/01/26	14.2	19.83	0	0.00	20.00	14.2	8,921	0.16%
2022/01/25	11	19.99	0	0.00	19.85	11	9,549	0.12%
2022/01/24	0	0.00	6	20.00	20.00	-6	10,844	-0.06%
2022/01/21	0	0.00	21	20.54	20.30	-21	11,035	-0.19%
2022/01/20	0	0.00	1	20.60	20.60	-1	11,323	-0.01%
2022/01/19	7	20.67	1	20.75	20.60	6	11,427	0.05%
2022/01/18	6	20.98	0	0.00	20.80	6	11,556	0.05%
2022/01/17	1	20.75	0	0.00	20.90	1	11,666	0.01%
2022/01/14	13	20.80	0	0.00	20.75	13	11,855	0.11%
2022/01/13	5	21.00	0	0.00	21.00	5	12,147	0.04%
2022/01/12	15	21.32	0	0.00	21.05	15	12,480	0.12%
2022/01/11	2	21.75	14	21.78	21.60	-12	13,037	-0.09%
2022/01/10	2	21.00	3	21.00	20.90	-1	13,003	-0.01%
2022/01/07	10	20.85	0	0.00	20.80	10	13,161	0.08%
2022/01/06	13	21.27	0	0.00	21.05	13	13,259	0.10%
2022/01/05	50	21.84	20	21.92	21.70	30	13,545	0.22%
2022/01/04	0	0.00	1	21.75	21.75	-1	13,927	-0.01%
2022/01/03	0	0.00	1	21.80	21.70	-1	13,999	-0.01%
2021/12/30	5	21.91	2	22.00	21.85	3	14,030	0.02%
2021/12/29	6	22.04	15	22.00	22.00	-9	14,026	-0.06%
2021/12/28	1	21.75	0	0.00	21.75	1	13,998	0.01%
2021/12/27	5	21.70	1.5	21.85	21.75	3.5	14,098	0.02%
2021/12/24	16	21.78	0	0.00	21.70	16	14,303	0.11%
2021/12/23	5	21.75	1.2	21.79	21.75	3.8	14,323	0.03%
2021/12/21	15	21.63	0	0.00	21.60	15	14,393	0.10%
2021/12/20	25	22.04	12	22.07	21.80	13	14,384	0.09%
2021/12/17	5	21.42	0	0.00	21.00	5	14,398	0.03%
2021/12/16	5	21.90	5	21.86	21.60	0	14,465	0.00%
2021/12/15	9.4	21.58	0	0.00	21.40	9.4	14,447	0.07%
2021/12/14	24	21.75	0	0.00	21.50	24	14,583	0.16%
2021/12/13	13	22.73	21	22.56	22.20	-8	14,465	-0.06%
2021/12/10	14	22.09	8	22.33	22.60	6	14,295	0.04%
2021/12/09	40.1	22.01	13.3	22.12	22.00	26.8	14,042	0.19%
2021/12/08	5	21.53	9.3	21.96	21.80	-4.3	14,320	-0.03%
2021/12/07	1	21.30	0	0.00	21.25	1	14,167	0.01%
2021/12/06	9.1	21.27	11	21.41	21.30	-1.9	14,153	-0.01%
2021/12/03	6.1	21.47	8	21.68	21.20	-2	14,116	-0.01%
2021/12/02	1.2	20.73	1.1	20.65	20.45	0.1	14,088	0.00%
2021/12/01	0.1	21.10	0	0.00	20.90	0.1	14,099	0.00%
2021/11/30	2	21.00	0	0.00	21.20	2	14,207	0.01%
2021/11/29	10.2	20.30	0	0.00	20.45	10.2	14,247	0.07%
2021/11/26	22	21.22	0.6	21.10	20.95	21.4	14,258	0.15%
2021/11/25	2	22.00	10	21.85	21.65	-8	14,227	-0.06%
2021/11/24	11	22.14	6.8	22.09	22.05	4.2	14,504	0.03%
2021/11/23	1	22.00	2	21.78	21.70	-1	14,742	-0.01%
2021/11/22	0	0.00	11.2	21.60	21.75	-11.2	14,735	-0.08%
2021/11/19	14	21.60	1	21.65	21.35	13	14,765	0.09%
2021/11/18	72.4	21.84	6	21.90	21.75	66.4	14,732	0.45%
2021/11/17	3	22.60	13	22.85	22.50	-10	14,670	-0.07%
2021/11/16	0.2	22.70	1.8	22.57	22.50	-1.6	14,935	-0.01%
2021/11/15	52.6	22.56	12.2	22.55	22.55	40.4	14,983	0.27%
2021/11/12	57.2	22.30	109.2	22.20	22.25	-52	14,932	-0.35%	大賣/
2021/11/11	12	23.55	6.2	23.57	23.15	5.8	14,847	0.04%
2021/11/10	12.8	23.76	22	23.74	23.70	-9.2	14,722	-0.06%
2021/11/09	73.7	23.96	79.2	23.95	24.10	-5.5	14,669	-0.04%
2021/11/08	16	23.87	23	23.94	23.65	-7	14,719	-0.05%
2021/11/05	72	23.73	0	0.00	23.65	72	14,806	0.49%
2021/11/04	15.6	24.24	13.7	24.09	24.10	1.8	14,682	0.01%
2021/11/03	61.1	24.63	19	24.84	24.50	42.1	14,380	0.29%
2021/11/02	90	25.51	9.5	25.31	25.30	80.5	14,362	0.56%
2021/11/01	18	26.18	160.2	26.13	26.25	-142.2	14,124	-1.01%	大賣/鉅額交易
2021/10/29	10.2	23.52	17	23.64	23.90	-6.8	13,178	-0.05%
2021/10/28	7	23.70	11	23.79	23.95	-4	13,133	-0.03%
2021/10/27	117	22.75	14.6	22.72	22.75	102.4	13,040	0.79%	大買/鉅額交易
2021/10/26	15	22.21	7	22.31	22.70	8	13,367	0.06%
2021/10/25	100.9	22.90	5	22.95	22.65	95.9	13,637	0.70%
2021/10/22	13.3	22.47	7.5	22.53	22.70	5.8	14,821	0.04%
2021/10/21	19	23.02	4.8	23.08	22.75	14.2	14,998	0.09%
2021/10/20	15.6	23.76	15.6	24.16	24.00	-0.1	14,928	0.00%
2021/10/19	5	24.57	62.5	24.35	24.50	-57.4	14,727	-0.39%
2021/10/18	5.9	22.80	11.1	22.75	22.90	-5.2	14,316	-0.04%
2021/10/15	1	22.20	13	22.48	22.75	-12	14,296	-0.08%
2021/10/14	2	21.83	2	22.35	22.25	0	14,279	0.00%
2021/10/13	12	22.28	27.7	22.18	22.45	-15.7	14,214	-0.11%
2021/10/12	7	21.66	37	21.62	21.70	-30	14,119	-0.21%
2021/10/08	1	20.45	10	20.70	20.65	-9	13,842	-0.07%
2021/10/07	4	20.30	9	20.33	20.40	-5	13,995	-0.04%
2021/10/06	4	20.00	7	20.19	20.00	-3	14,097	-0.02%
2021/10/05	6	19.27	6	19.55	19.80	0	14,260	0.00%
2021/10/04	11	20.16	3	20.60	19.80	8	14,762	0.05%
2021/10/01	19	21.15	25	21.39	20.70	-6	14,867	-0.04%
2021/09/30	9	20.46	13	20.49	20.50	-4	14,827	-0.03%
2021/09/29	3	20.30	5	20.35	20.25	-2	15,146	-0.01%
2021/09/28	6.1	20.40	8	20.58	20.65	-1.9	15,311	-0.01%
2021/09/27	0	0.00	4	20.10	20.05	-4	15,834	-0.03%
2021/09/24	2.7	20.12	120.3	20.03	20.20	-117.6	15,996	-0.73%	大賣/鉅額交易
2021/09/23	58	20.93	2	20.20	20.20	56	16,091	0.35%
2021/09/22	11.1	21.31	8	21.47	21.30	3.1	16,116	0.02%
2021/09/17	1	21.95	9.1	21.76	21.95	-8.1	16,284	-0.05%
2021/09/14	1.1	21.18	6	20.98	20.90	-4.9	17,821	-0.03%
2021/09/13	15	21.45	21.1	21.33	21.10	-6.1	18,404	-0.03%
2021/09/10	2	20.95	2	21.00	20.95	0	18,054	0.00%
2021/09/09	6	20.89	7	20.87	20.80	-1	18,437	-0.01%
2021/09/08	0	0.00	5	20.89	20.80	-5	18,635	-0.03%
2021/09/07	14	21.00	10	21.17	20.95	4	18,817	0.02%
2021/09/06	7.3	21.72	6	21.53	21.30	1.3	18,900	0.01%
2021/09/03	6.3	21.86	8	21.78	22.00	-1.7	19,051	-0.01%
2021/09/02	5	21.62	5.8	21.66	21.50	-0.8	19,175	0.00%
2021/09/01	8	21.56	6	21.63	21.70	2	19,483	0.01%
2021/08/31	5.3	21.04	14	21.11	21.25	-8.7	19,746	-0.04%
2021/08/30	14.5	21.42	18	21.40	21.15	-3.5	19,886	-0.02%
2021/08/27	33	20.88	19	20.81	20.60	14	19,951	0.07%
2021/08/26	2	20.05	1	20.10	20.10	1	20,182	0.00%
2021/08/25	3	19.98	7	20.11	20.10	-4	20,469	-0.02%
2021/08/24	1	20.00	4.1	19.80	19.70	-3.1	20,664	-0.02%
2021/08/23	12.5	20.53	18	20.20	20.15	-5.5	21,296	-0.03%
2021/08/20	24.3	20.24	34	20.19	20.00	-9.7	21,859	-0.04%
2021/08/19	5	19.83	3	19.87	19.45	2	22,019	0.01%
2021/08/18	12	19.38	4	19.44	19.45	8	22,648	0.04%
2021/08/17	22	19.69	11	19.62	19.45	11	23,665	0.05%
2021/08/16	1	18.95	1.6	18.84	18.80	-0.6	24,013	0.00%
2021/08/13	1	19.10	1	18.90	18.90	0	24,958	0.00%
2021/08/12	10	18.78	10.7	19.03	19.15	-0.7	25,406	0.00%
2021/08/11	17	19.70	82.2	19.30	18.95	-65.2	25,631	-0.25%
2021/08/10	9.6	20.63	3	20.75	20.10	6.6	26,145	0.03%
2021/08/09	54.2	21.47	19.6	21.54	20.65	34.6	27,431	0.13%
2021/07/28	26	12.13	29	12.11	12.10	-3	27,456	-0.01%
2021/07/27	71	12.56	18	12.57	12.40	53	28,151	0.19%
2021/07/26	126	12.75	175.3	12.51	12.60	-49.3	28,317	-0.17%	大買/大賣/
2021/07/23	11	12.42	36.8	12.43	12.40	-25.8	28,410	-0.09%
2021/07/22	1	12.45	37.2	12.61	12.45	-36.2	28,583	-0.13%
2021/07/21	27	12.85	34	12.81	12.55	-7	28,801	-0.02%
2021/07/20	45.1	12.97	14	13.11	13.00	31.1	28,874	0.11%
2021/07/19	57	13.32	75	13.26	13.35	-18	28,958	-0.06%
2021/07/16	17	12.76	6	12.90	12.60	11	28,507	0.04%
2021/07/15	5	12.50	6	12.56	12.65	-1	28,607	0.00%
2021/07/14	8	12.46	0	0.00	12.45	8	28,957	0.03%
2021/07/13	20	12.54	0	0.00	12.40	20	29,463	0.07%
2021/07/12	12	12.74	17	12.75	12.70	-5	29,746	-0.02%
2021/07/09	11	12.83	5	12.95	12.75	6	30,041	0.02%
2021/07/08	10	12.83	20	12.82	12.85	-10	31,265	-0.03%
2021/07/07	12	12.79	2.1	12.78	12.75	9.9	33,726	0.03%
2021/07/06	3	12.97	8	12.96	12.90	-5	34,134	-0.01%
2021/07/05	2	13.05	52	13.10	13.05	-50	35,163	-0.14%
2021/07/02	11	12.97	9.1	12.91	12.95	1.9	37,081	0.01%
2021/07/01	14	12.98	25.1	13.00	12.95	-11.1	38,048	-0.03%
2021/06/30	42	13.41	9	13.26	13.10	33	38,615	0.09%
2021/06/29	6	13.04	7	13.09	12.95	-1	38,627	0.00%
2021/06/28	5	13.00	13	13.02	13.00	-8	39,619	-0.02%
2021/06/25	15	13.29	24	13.35	13.15	-9	41,277	-0.02%
2021/06/24	2	13.30	0.2	13.40	13.35	1.8	46,633	0.00%
2021/06/23	18	13.32	21.3	13.48	13.25	-3.3	48,348	-0.01%
2021/06/22	10	12.88	19	12.98	12.85	-9	49,317	-0.02%
2021/06/21	49	12.99	20	13.03	12.90	29	50,384	0.06%
2021/06/18	8	13.41	6	13.23	13.20	2	52,619	0.00%
2021/06/17	10	13.49	115	13.41	13.45	-105	55,476	-0.19%	大賣/鉅額交易
2021/06/16	138	13.89	62	13.65	13.40	76	57,902	0.13%	大買/
2021/06/15	23	13.46	58	13.40	13.30	-35	61,608	-0.06%
2021/06/11	14	13.37	28.1	13.33	13.25	-14.1	62,783	-0.02%
2021/06/10	37	13.35	100	13.52	13.65	-63	63,293	-0.10%
2021/06/09	23	13.07	11.1	12.97	12.95	11.9	64,252	0.02%
2021/06/08	21	13.27	15	13.33	13.15	6	65,219	0.01%
2021/06/07	3	12.95	10	12.95	12.90	-7	65,302	-0.01%
2021/06/04	17.7	13.06	1	13.05	13.00	16.7	65,818	0.03%
2021/06/03	4	13.33	0	0.00	13.30	4	65,757	0.01%
2021/06/02	22	13.69	6.3	13.60	13.45	15.7	65,797	0.02%
2021/06/01	57	13.64	25.1	13.61	13.60	31.9	65,993	0.05%
2021/05/31	6	13.58	16	13.55	13.40	-10	66,043	-0.02%
2021/05/28	28	13.67	10	13.77	13.60	18	65,988	0.03%
2021/05/27	0	0.00	6	13.46	13.65	-6	65,984	-0.01%
2021/05/26	30.1	13.65	21	13.62	13.40	9.1	66,030	0.01%
2021/05/25	46	13.49	23	13.46	13.30	23	65,939	0.03%
2021/05/24	38	13.10	48	13.13	13.20	-10	66,362	-0.02%
2021/05/21	21	12.80	10	12.85	12.80	11	66,382	0.02%
2021/05/20	63	13.21	58	12.93	12.55	5	66,641	0.01%
2021/05/19	132	13.12	81	12.98	13.40	51	66,342	0.08%	大買/
2021/05/18	31	12.52	159	12.45	12.70	-128	65,850	-0.19%	大賣/鉅額交易
2021/05/17	115.3	11.96	120	12.00	11.75	-4.7	65,680	-0.01%	大買/大賣/
2021/05/14	30	13.01	26	12.98	13.00	4	65,123	0.01%
2021/05/13	37	12.28	44	12.13	12.10	-7	64,231	-0.01%
2021/05/12	114	12.45	120	12.65	12.40	-6	64,160	-0.01%	大買/大賣/
2021/05/11	21	13.79	17	13.57	13.50	4	63,454	0.01%
2021/05/10	5	14.15	27	14.37	14.40	-22	63,375	-0.03%
2021/05/07	78	14.60	232	14.39	14.30	-154	63,217	-0.24%	大賣/鉅額交易
2021/05/06	226	14.46	106.3	14.45	14.55	119.8	62,680	0.19%	大買/大賣/鉅額交易
2021/05/05	15.2	13.38	64	13.27	13.25	-48.8	61,359	-0.08%
2021/05/04	119	13.06	225	13.00	13.15	-106	61,278	-0.17%	大買/大賣/鉅額交易
2021/05/03	44	14.44	33.4	14.42	14.00	10.6	60,540	0.02%
2021/04/29	48.1	14.33	171	14.30	14.25	-122.9	60,757	-0.20%	大賣/鉅額交易
2021/04/28	27.1	14.66	115	14.65	14.50	-87.9	60,830	-0.14%	大賣/
2021/04/27	50	14.88	36.9	14.88	14.75	13.1	61,046	0.02%
2021/04/26	121	14.89	81	14.89	14.85	40	60,973	0.07%	大買/
2021/04/23	11	14.76	98	14.73	14.90	-87	60,792	-0.14%
2021/04/22	230	14.84	42.5	14.66	14.40	187.5	60,614	0.31%	大買/鉅額交易
2021/04/21	20	14.95	22	14.99	14.90	-2	60,059	0.00%
2021/04/20	39	14.99	30.2	15.05	14.95	8.8	59,827	0.01%
2021/04/19	46.1	14.88	24	14.96	14.95	22.1	59,494	0.04%
2021/04/16	62	15.28	12	15.21	15.10	50	59,039	0.08%
2021/04/15	29	15.13	24.5	15.23	15.05	4.5	58,982	0.01%
2021/04/14	51	15.25	326.2	15.39	15.00	-275.2	59,619	-0.46%	大賣/鉅額交易
2021/04/13	144.3	16.12	82.9	16.28	15.65	61.3	58,650	0.10%	大買/
2021/04/12	323	15.75	43.5	15.62	15.65	279.5	56,342	0.50%	大買/鉅額交易
2021/04/09	204	15.65	88	15.64	15.55	116	55,864	0.21%	大買/鉅額交易
2021/04/08	202	15.78	133.6	15.68	15.80	68.4	54,943	0.12%	大買/大賣/
2021/04/07	120	15.04	59.1	15.08	15.05	60.9	53,203	0.11%	大買/
2021/04/06	67	14.65	32.3	14.69	14.60	34.7	52,725	0.07%
2021/04/01	44	14.91	20	14.91	14.85	24	52,211	0.05%
2021/03/31	53	14.96	54	14.96	15.00	-1	51,958	0.00%
2021/03/30	64.3	14.86	94	14.80	14.65	-29.7	51,394	-0.06%
2021/03/29	464	14.31	387.4	14.38	15.00	76.6	50,677	0.15%	大買/大賣/
2021/03/26	81	15.00	483	14.99	14.95	-402	45,300	-0.89%	大賣/鉅額交易
2021/03/25	165	17.20	241	16.74	16.60	-76	43,643	-0.17%	大買/大賣/
2021/03/24	103	17.38	23	17.35	17.40	80	42,336	0.19%	大買/
2021/03/23	314	17.78	86	17.72	17.40	228	41,295	0.55%	大買/鉅額交易
2021/03/22	153.2	18.17	137	18.11	18.20	16.2	39,032	0.04%	大買/大賣/
2021/03/19	93	16.71	138.2	16.86	17.20	-45.2	36,232	-0.12%	大賣/
2021/03/18	241.2	16.59	141.1	16.68	16.75	100.1	33,893	0.30%	大買/大賣/
2021/03/17	79.1	15.42	74	15.49	15.60	5.1	29,773	0.02%
2021/03/16	58	15.13	73	15.11	15.10	-15	28,731	-0.05%
2021/03/15	197	15.06	57	15.24	15.10	140	28,737	0.49%	大買/鉅額交易
2021/03/12	74	14.61	71	14.51	14.50	3	27,446	0.01%
2021/03/11	17	14.21	625	14.24	14.30	-608	26,865	-2.26%	大賣/鉅額交易
2021/03/10	90	14.19	47	14.24	14.20	43	26,788	0.16%
2021/03/09	9	13.69	17	13.73	13.70	-8	26,523	-0.03%
2021/03/08	7	13.84	5	14.10	13.70	2	26,742	0.01%
2021/03/05	34	14.01	15	14.10	13.80	19	26,823	0.07%
2021/03/04	8	14.32	14.1	14.29	14.20	-6.1	26,777	-0.02%
2021/03/03	1	14.20	78	14.23	14.20	-77	26,723	-0.29%
2021/03/02	26	14.29	6	14.48	14.05	20	26,836	0.07%
2021/02/26	3	14.05	0	0.00	14.15	3	27,164	0.01%
2021/02/25	24	14.12	110	14.06	14.05	-86	27,541	-0.31%	大賣/
2021/02/24	42	14.33	15	14.24	14.05	27	27,517	0.10%
2021/02/23	76.1	13.81	0	0.00	13.95	76.1	26,909	0.28%
2021/02/22	11	13.65	34.5	13.80	13.95	-23.5	27,099	-0.09%
2021/02/19	17	13.36	15.8	13.43	13.35	1.2	26,952	0.00%
2021/02/18	258	13.07	31	13.13	13.10	227	27,448	0.83%	大買/鉅額交易
2021/02/17	52	12.81	55	12.70	13.00	-3	27,595	-0.01%
2021/02/05	168	12.26	14	12.28	12.30	154	27,592	0.56%	大買/鉅額交易
2021/02/04	50.8	12.20	4	12.38	12.30	46.8	28,656	0.16%
2021/02/03	81	12.49	10	12.51	12.30	71	29,210	0.24%
2021/02/02	29	12.01	13	12.07	12.05	16	29,161	0.05%
2021/02/01	3	11.80	34	11.69	11.70	-31	29,480	-0.11%
2021/01/29	10	12.01	4	12.03	11.80	6	30,036	0.02%
2021/01/28	4	12.20	7	12.20	12.15	-3	31,355	-0.01%
2021/01/27	2	12.70	6	12.50	12.55	-4	31,782	-0.01%
2021/01/26	8	12.71	5	12.60	12.60	3	32,323	0.01%
2021/01/25	32	12.83	4.6	12.96	13.00	27.4	32,974	0.08%
2021/01/22	19	12.95	4	12.88	12.85	15	34,069	0.04%
2021/01/21	25	12.67	37.5	12.31	12.20	-12.5	34,596	-0.04%
2021/01/20	43	13.06	24.5	12.68	12.55	18.5	35,871	0.05%
2021/01/19	56.1	13.44	4	13.49	13.35	52.1	36,549	0.14%
2021/01/18	4	13.15	4	13.13	13.10	0	37,259	0.00%
2021/01/15	2	13.35	12	13.28	13.50	-10	37,999	-0.03%
2021/01/14	7	13.73	13	13.68	13.70	-6	39,228	-0.02%
2021/01/13	5	13.78	16	13.67	13.65	-11	40,424	-0.03%
2021/01/12	31	13.82	53	13.75	13.80	-22	42,439	-0.05%
2021/01/11	14	13.83	4	13.85	13.85	10	45,040	0.02%
2021/01/08	18	13.92	30	14.01	13.90	-12	47,679	-0.03%
2021/01/07	26	14.48	16	14.53	14.20	10	52,192	0.02%
2021/01/06	19	14.03	30	13.93	13.75	-11	52,765	-0.02%
2021/01/05	13	14.45	20	14.33	14.25	-7	54,081	-0.01%
2021/01/04	135	14.34	17	14.34	14.20	118	56,490	0.21%	大買/鉅額交易
2020/12/31	13	14.43	29.8	14.45	14.25	-16.8	56,918	-0.03%
2020/12/30	29	14.43	29	14.45	14.50	0	57,137	0.00%
2020/12/29	40	14.27	29	14.28	14.20	11	57,549	0.02%
2020/12/28	77	13.95	2	14.05	13.90	75	57,198	0.13%
2020/12/25	260	14.12	3	14.17	14.05	257	57,511	0.45%	大買/鉅額交易
2020/12/24	66	14.29	5	14.31	14.30	61	57,482	0.11%
2020/12/23	117	14.42	92	14.31	14.25	25	57,179	0.04%	大買/
2020/12/22	10	13.67	31	13.87	13.50	-21	57,318	-0.04%
2020/12/21	31	13.85	40.8	13.89	13.75	-9.8	58,846	-0.02%
2020/12/18	14	13.93	1	13.95	13.90	13	60,344	0.02%
2020/12/17	73	13.99	19	14.03	13.95	54	60,371	0.09%
2020/12/16	0	0.00	6	14.10	14.10	-6	60,417	-0.01%
2020/12/15	9	14.12	18	14.20	14.00	-9	60,529	-0.01%
2020/12/14	44	14.24	43	14.26	14.20	1	60,559	0.00%
2020/12/11	29	14.28	15	14.20	14.20	14	60,646	0.02%
2020/12/10	18	14.86	86	15.03	14.65	-68	60,489	-0.11%
2020/12/09	105	15.18	74.1	15.05	15.05	30.9	60,467	0.05%	大買/
2020/12/08	29	14.69	14.2	14.69	14.60	14.8	60,282	0.02%
2020/12/07	33	14.62	17	14.54	14.60	16	60,792	0.03%
2020/12/04	20.8	14.57	31	14.48	14.45	-10.2	61,275	-0.02%
2020/12/03	46	14.82	19	14.83	14.65	27	61,855	0.04%
2020/12/02	18	14.65	33	14.61	14.60	-15	62,700	-0.02%
2020/12/01	208	14.85	37	14.80	14.85	171	64,275	0.27%	大買/鉅額交易
2020/11/30	18	14.90	48	15.01	14.85	-30	66,002	-0.05%
2020/11/27	11	14.82	1	14.80	14.75	10	67,536	0.01%
2020/11/26	8	15.12	25	14.92	14.80	-17	68,433	-0.02%
2020/11/25	63	15.13	24.5	15.08	15.10	38.5	69,254	0.06%
2020/11/24	33	14.95	15	14.80	15.00	18	69,273	0.03%
2020/11/23	9	14.57	24	14.56	14.60	-15	69,154	-0.02%
2020/11/20	8.1	14.82	31	14.81	14.60	-22.9	69,685	-0.03%
2020/11/19	26	14.72	20	14.64	14.55	6	70,438	0.01%
2020/11/18	52	14.35	4	14.39	14.35	48	70,347	0.07%
2020/11/17	59	14.68	86	14.50	14.60	-27	70,759	-0.04%
2020/11/16	15.5	14.04	6	14.08	13.95	9.5	71,329	0.01%
2020/11/13	7.7	14.24	16	14.18	14.20	-8.3	72,394	-0.01%
2020/11/12	41.4	14.04	35	14.00	14.35	6.4	73,439	0.01%
2020/11/11	66.5	14.66	56	14.69	14.55	10.5	74,632	0.01%
2020/11/10	373	15.15	5.6	15.04	15.00	367.4	75,786	0.48%	大買/鉅額交易
2020/11/09	447	15.45	210	15.40	15.35	237	76,049	0.31%	大買/大賣/鉅額交易
2020/11/06	171	15.50	21.3	15.57	15.30	149.7	76,588	0.20%	大買/鉅額交易
2020/11/05	205	15.84	158.1	15.68	15.95	46.9	77,302	0.06%	大買/大賣/
2020/11/04	24	14.85	11	14.76	14.90	13	77,017	0.02%
2020/11/03	17	15.06	66.2	15.16	15.00	-49.2	76,911	-0.06%
2020/11/02	26	14.91	19	14.85	14.90	7	76,464	0.01%
2020/10/30	74	15.43	151.9	15.52	15.15	-77.9	75,804	-0.10%	大賣/
2020/10/29	94	15.91	78	15.81	15.85	16	74,732	0.02%
2020/10/28	138	16.50	95	16.50	16.30	43	73,799	0.06%	大買/
2020/10/27	124	16.28	94.4	16.16	16.15	29.6	72,319	0.04%	大買/
2020/10/26	135.3	15.97	71	15.75	15.95	64.3	71,786	0.09%	大買/
2020/10/23	42	15.83	45	15.73	15.95	-3	71,077	0.00%
2020/10/22	148	15.66	130	15.78	15.55	18	70,517	0.03%	大買/大賣/
2020/10/21	159	16.38	154	16.43	16.25	5	69,331	0.01%	大買/大賣/
2020/10/20	477	16.11	26	16.34	16.45	451	68,175	0.66%	大買/鉅額交易
2020/10/19	181	15.76	238	16.17	16.40	-57	66,188	-0.09%	大買/大賣/
2020/10/16	238	15.06	256	15.01	15.05	-18	63,540	-0.03%	大買/大賣/
2020/10/15	552.3	15.40	196	15.56	15.85	356.3	61,155	0.58%	大買/大賣/鉅額交易
2020/10/14	142	13.61	413	14.18	14.50	-271	56,636	-0.48%	大買/大賣/鉅額交易
2020/10/13	84	12.76	127	12.62	13.20	-43	56,064	-0.08%	大賣/
2020/10/12	357	13.03	198.7	12.87	13.10	158.3	55,067	0.29%	大買/大賣/鉅額交易
2020/10/08	20	11.98	16	12.01	12.00	4	53,557	0.01%
2020/10/07	21	12.13	94	11.93	11.95	-73	54,234	-0.13%
2020/10/06	75	12.06	122	12.12	12.00	-47	54,714	-0.09%	大賣/
2020/10/05	28	11.63	15	11.71	11.60	13	56,866	0.02%
2020/09/30	11	11.48	43	11.66	11.55	-32	57,299	-0.06%
2020/09/29	160	11.28	8	11.35	11.20	152	57,565	0.26%	大買/鉅額交易
2020/09/28	32	11.52	14	11.69	11.50	18	57,670	0.03%
2020/09/25	19	11.59	19	11.64	11.65	0	57,635	0.00%
2020/09/24	153	12.27	46	12.21	12.25	107	56,922	0.19%	大買/鉅額交易
2020/09/23	18	11.95	169.1	12.01	12.40	-151.1	55,894	-0.27%	大賣/鉅額交易
2020/09/22	5	11.20	18	11.38	11.30	-13	54,508	-0.02%
2020/09/21	113	11.21	73	11.28	11.15	40	54,392	0.07%	大買/
2020/09/18	10	11.32	24	11.35	11.35	-14	54,222	-0.03%
2020/09/17	78	11.39	22	11.38	11.30	56	53,977	0.10%
2020/09/16	14	11.23	13.5	11.33	11.25	0.5	53,746	0.00%
2020/09/15	7	11.43	45	11.45	11.25	-38	53,477	-0.07%
2020/09/14	61	11.20	8	11.11	11.15	53	53,372	0.10%
2020/09/11	30.2	11.59	2	11.60	11.45	28.2	52,856	0.05%
2020/09/10	33	11.93	45	11.85	11.80	-12	52,236	-0.02%
2020/09/09	51	11.60	31	11.89	11.85	20	51,490	0.04%
2020/09/08	48	11.31	45	11.41	11.30	3	50,570	0.01%
2020/09/07	53	12.05	23	12.19	11.80	30	49,709	0.06%
2020/09/04	78.6	12.36	88	12.32	12.25	-9.4	48,590	-0.02%
2020/09/03	86	12.64	42	12.69	12.60	44	46,756	0.09%
2020/09/02	55	11.91	161	12.03	12.15	-106	44,772	-0.24%	大賣/鉅額交易
2020/09/01	25	11.55	55	11.76	11.35	-30	42,944	-0.07%
2020/08/31	5	11.70	70	11.60	11.55	-65	41,831	-0.16%
2020/08/28	22	11.00	62	11.15	11.05	-40	40,636	-0.10%
2020/08/27	17	11.01	33	11.02	10.80	-16	40,058	-0.04%
2020/08/26	117	11.16	2	11.10	11.00	115	39,773	0.29%	大買/鉅額交易
2020/08/25	20.1	11.02	27	10.98	11.20	-7	38,973	-0.02%
2020/08/24	5	10.35	11	10.51	10.45	-6	37,894	-0.02%
2020/08/21	42	10.90	77	10.77	10.75	-35	37,440	-0.09%
2020/08/20	55	10.02	183	10.40	10.90	-128	36,676	-0.35%	大賣/鉅額交易
2020/08/19	152	10.91	56.9	11.03	10.60	95.1	35,257	0.27%	大買/
2020/08/18	129	11.24	161.5	11.30	11.50	-32.5	33,791	-0.10%	大買/大賣/
2020/08/17	260	11.11	144	11.48	11.55	116	32,466	0.36%	大買/大賣/鉅額交易
2020/08/14	42	10.53	811	10.44	10.95	-769	30,181	-2.55%	大賣/鉅額交易
2020/08/13	151	10.18	73	10.00	9.96	78	28,324	0.28%	大買/
2020/08/12	90	9.80	36	9.72	10.20	54	27,604	0.20%
2020/08/11	112	10.06	159	9.54	9.51	-47	26,490	-0.18%	大買/大賣/
2020/08/10	26	9.93	91	10.02	10.10	-65	24,920	-0.26%
2020/08/07	10	9.16	135	9.25	9.20	-125	23,826	-0.52%	大賣/鉅額交易
2020/08/06	11	9.01	0	0.00	9.00	11	23,627	0.05%
2020/08/05	35	9.10	5	9.19	9.12	30	23,550	0.13%
2020/08/04	19	9.09	3	9.19	9.15	16	23,772	0.07%
2020/08/03	425	9.15	26	9.22	9.11	399	24,090	1.66%	大買/鉅額交易
2020/07/31	14	9.04	2	9.10	9.04	12	23,979	0.05%
2020/07/30	55	9.07	55	9.12	9.13	0	23,683	0.00%
2020/07/29	33	8.74	81	8.59	8.80	-48	23,017	-0.21%
2020/07/28	10	8.13	6	8.12	8.00	4	22,728	0.02%
2020/07/27	14	8.62	177	8.66	8.40	-163	22,354	-0.73%	大賣/鉅額交易
2020/07/24	100	8.80	26	8.90	8.68	74	22,042	0.34%
2020/07/23	4	8.92	55	8.93	8.90	-51	21,762	-0.23%
2020/07/22	16	9.13	10	9.11	9.07	6	21,607	0.03%
2020/07/21	13	9.13	7	9.28	9.10	6	21,425	0.03%
2020/07/20	55	8.76	102	9.02	8.84	-47	21,038	-0.22%	大賣/
2020/07/17	357	9.14	246	8.91	9.01	111	20,618	0.54%	大買/大賣/鉅額交易
2020/07/16	222	9.85	21	9.76	9.66	201	19,632	1.02%	大買/鉅額交易
2020/07/15	46	9.98	14	10.15	9.84	32	18,906	0.17%
2020/07/14	23	9.99	193	9.88	10.05	-170	17,830	-0.95%	大賣/鉅額交易
2020/07/13	114	9.36	16	9.49	9.32	98	16,549	0.59%	大買/
2020/07/10	124	9.56	93.4	9.63	9.74	30.6	15,672	0.20%	大買/
2020/07/09	13	8.88	32.4	8.88	8.88	-19.4	12,720	-0.15%
2020/07/08	47	7.94	162	7.83	8.08	-115	12,021	-0.96%	大賣/鉅額交易
2020/07/07	20	7.43	0	0.00	7.35	20	11,217	0.18%
2020/07/06	30	7.48	1.5	7.39	7.39	28.5	10,917	0.26%
2020/07/03	3.6	7.54	87	7.55	7.38	-83.4	10,686	-0.78%
2020/07/02	23	7.26	27	7.30	7.54	-4	10,187	-0.04%
2020/07/01	3	6.87	29	6.78	6.87	-26	9,376	-0.28%
2020/06/30	0	0.00	40	6.54	6.54	-40	9,059	-0.44%
2020/06/29	0	0.00	21	6.32	6.39	-21	8,943	-0.23%
2020/06/24	50	6.23	50	6.21	6.24	0	8,920	0.00%
2020/06/23	0	0.00	6	6.28	6.26	-6	9,001	-0.07%
2020/06/22	2	6.34	1	6.40	6.31	1	9,117	0.01%
2020/06/19	23	6.54	24	6.48	6.42	-1	9,086	-0.01%
2020/06/18	1	6.15	0	0.00	6.16	1	8,822	0.01%
2020/06/17	0	0.00	2	6.18	6.13	-2	8,850	-0.02%
2020/06/16	5	6.13	0	0.00	6.15	5	8,958	0.06%
2020/06/15	5	6.17	1	6.17	6.10	4	9,137	0.04%
2020/06/12	9	6.14	5	6.06	6.17	4	9,149	0.04%
2020/06/11	2	6.35	0	0.00	6.35	2	9,143	0.02%
2020/06/10	14	6.38	1	6.39	6.37	13	9,062	0.14%
2020/06/09	0	0.00	2	6.27	6.27	-2	9,231	-0.02%
2020/06/08	0	0.00	32	6.29	6.28	-32	9,352	-0.34%
2020/06/05	20	6.24	0	0.00	6.25	20	9,324	0.21%
2020/06/04	20	6.21	0	0.00	6.20	20	9,436	0.21%
2020/06/03	32	6.31	3	6.27	6.26	29	9,525	0.30%
2020/06/02	71	6.33	1	6.35	6.34	70	9,368	0.75%
2020/05/29	35	6.01	4	6.03	5.99	31	9,122	0.34%
2020/05/28	0	0.00	30	6.04	6.01	-30	9,122	-0.33%
2020/05/26	0	0.00	6	6.06	6.06	-6	9,306	-0.06%
2020/05/25	31	5.99	0	0.00	5.98	31	9,276	0.33%
2020/05/22	100	6.08	35	6.05	6.01	65	9,303	0.70%
2020/05/21	114	6.24	0	0.00	6.17	114	9,289	1.23%	大買/鉅額交易
2020/05/20	50	6.01	0	0.00	6.03	50	9,182	0.54%
2020/05/19	40	6.00	0	0.00	6.00	40	9,210	0.43%
2020/05/15	1	5.97	7	6.10	5.95	-6	9,153	-0.07%
2020/05/14	19	6.21	34	6.07	6.04	-15	9,119	-0.16%
2020/05/13	18	6.37	12	6.35	6.26	6	8,923	0.07%
2020/05/12	30	5.89	0	0.00	5.92	30	8,665	0.35%
2020/05/11	80	6.02	5	5.99	5.92	75	8,542	0.88%
2020/05/08	26	6.07	3	6.13	6.13	23	8,164	0.28%
2020/05/07	0	0.00	12	5.43	5.58	-12	7,742	-0.15%
2020/05/06	0	0.00	2	5.12	5.08	-2	7,526	-0.03%
2020/05/05	2	5.14	18	5.12	5.15	-16	7,524	-0.21%
2020/04/29	2	5.12	0	0.00	5.11	2	7,484	0.03%
2020/04/28	0	0.00	10	5.10	5.09	-10	7,512	-0.13%
2020/04/23	6	4.91	0	0.00	4.94	6	7,797	0.08%
2020/04/22	0	0.00	0.1	4.95	4.95	-0.1	7,875	0.00%
2020/04/21	15	5.12	0	0.00	5.06	15	7,942	0.19%
2020/04/17	0	0.00	5	5.36	5.22	-5	8,285	-0.06%
2020/04/16	0	0.00	10	5.24	5.27	-10	8,258	-0.12%
2020/04/15	0	0.00	30	5.24	5.31	-30	8,294	-0.36%
2020/04/13	3	5.13	5	5.08	5.05	-2	8,388	-0.02%
2020/04/10	5	5.12	0.3	5.12	5.12	4.7	8,443	0.06%
2020/04/09	30	5.20	111	5.21	5.17	-81	8,576	-0.94%	大賣/
2020/04/08	10	5.03	0	0.00	5.18	10	8,713	0.11%
2020/04/07	0	0.00	15	4.94	4.98	-15	9,075	-0.17%
2020/04/06	10	4.78	0	0.00	4.86	10	9,421	0.11%
2020/04/01	10	4.60	10	4.62	4.82	0	9,428	0.00%
2020/03/31	22.4	4.83	0	0.00	4.73	22.4	9,385	0.24%
2020/03/30	1	4.79	0	0.00	4.85	1	9,393	0.01%
2020/03/27	32.3	5.11	20	5.06	5.04	12.3	9,365	0.13%
2020/03/26	101	5.08	10	5.06	5.14	91	9,345	0.97%	大買/
2020/03/25	21	4.70	0	0.00	4.77	21	9,561	0.22%
2020/03/23	114	4.27	0	0.00	4.26	114	9,760	1.17%	大買/鉅額交易
2020/03/19	4	4.61	0	0.00	4.33	4	9,667	0.04%
2020/03/18	0	0.00	7	4.89	4.80	-7	9,493	-0.07%
2020/03/17	5	4.64	10	4.79	4.71	-5	9,389	-0.05%
2020/03/16	24	5.33	2	5.42	5.01	22	9,307	0.24%
2020/03/13	0	0.00	1	5.26	5.34	-1	9,188	-0.01%
2020/03/12	5	6.00	41	5.99	5.82	-36	8,893	-0.40%
2020/03/11	4	6.41	0	0.00	6.37	4	8,735	0.05%
2020/03/10	23	6.11	16	6.20	6.33	7	8,693	0.08%
2020/03/09	9	6.54	25	6.63	6.46	-16	8,566	-0.19%
2020/03/06	2	6.83	0	0.00	6.83	2	8,446	0.02%
2020/03/04	5	6.84	0	0.00	6.87	5	8,536	0.06%
2020/03/03	0	0.00	10	6.95	6.91	-10	8,797	-0.11%
2020/03/02	5	6.78	3	6.80	6.81	2	8,785	0.02%
2020/02/27	0	0.00	10	7.07	6.99	-10	8,683	-0.12%
2020/02/26	0	0.00	10	7.10	7.11	-10	8,540	-0.12%
2020/02/24	0	0.00	6.3	7.20	7.20	-6.3	8,484	-0.07%
2020/02/21	21	7.35	1	7.34	7.31	20	8,435	0.24%
2020/02/20	3	7.45	11	7.46	7.44	-8	8,350	-0.10%
2020/02/19	10	7.39	10	7.38	7.37	0	8,251	0.00%
2020/02/18	4	7.39	8	7.39	7.37	-4	8,277	-0.05%
2020/02/17	10	7.38	7	7.38	7.40	3	8,282	0.04%
2020/02/14	0	0.00	1	7.30	7.32	-1	8,191	-0.01%
2020/02/13	0	0.00	2	7.40	7.35	-2	8,167	-0.02%
2020/02/12	8	7.30	10	7.30	7.29	-2	8,160	-0.02%
2020/02/11	2	7.26	175	7.26	7.32	-173	8,162	-2.12%	大賣/鉅額交易
2020/02/10	1	7.39	110	7.22	7.38	-109	8,157	-1.34%	大賣/鉅額交易
2020/02/07	6	7.15	0	0.00	7.14	6	8,001	0.07%
2020/02/05	278	7.20	0	0.00	7.23	278	7,956	3.49%	大買/鉅額交易
2020/02/04	7	7.17	56.6	7.16	7.18	-49.6	7,931	-0.62%
2020/02/03	5	7.08	32	6.98	7.07	-27	7,923	-0.34%
2020/01/31	1	7.31	0	0.00	7.32	1	7,803	0.01%
2020/01/30	28	7.29	13	7.35	7.16	15	7,748	0.19%
2020/01/20	59	7.84	5	7.86	7.83	54	7,508	0.72%
2020/01/17	11	7.86	2	7.85	7.84	9	7,389	0.12%
2020/01/16	27	7.87	11	7.91	7.89	16	7,305	0.22%
2020/01/15	27	7.80	5	7.80	7.84	22	7,183	0.31%
2020/01/14	5	7.80	0	0.00	7.80	5	7,099	0.07%
2020/01/13	67	7.85	21	7.84	7.84	46	6,991	0.66%
2020/01/10	10	7.50	5	7.54	7.54	5	6,679	0.07%
2020/01/09	0	0.00	15	7.49	7.47	-15	6,643	-0.23%
2020/01/08	10	7.51	0	0.00	7.42	10	6,775	0.15%
2020/01/07	2	7.40	0	0.00	7.39	2	6,649	0.03%
2020/01/06	11	7.52	1	7.53	7.44	10	6,583	0.15%
2020/01/03	6	7.55	294	7.50	7.50	-288	6,507	-4.43%	大賣/鉅額交易
2020/01/02	2.8	7.69	3	7.68	7.70	-0.2	6,377	0.00%
2019/12/31	17	7.57	5.2	7.39	7.66	11.8	6,164	0.19%
2019/12/30	8	7.81	18	7.74	7.93	-10	5,704	-0.18%
2019/12/26	70	7.40	0	0.00	7.39	70	5,246	1.33%
2019/12/24	0	0.00	4	7.37	7.35	-4	5,249	-0.08%
2019/12/23	2	7.38	1	7.38	7.36	1	5,235	0.02%
2019/12/20	14	7.67	1	7.53	7.53	13	5,169	0.25%
2019/12/19	5.4	7.49	26.1	7.44	7.45	-20.7	4,809	-0.43%
2019/12/17	0	0.00	3.2	7.11	7.14	-3.2	4,623	-0.07%
2019/12/16	0	0.00	50	7.10	7.15	-50	4,636	-1.08%
2019/12/13	1	7.06	0	0.00	7.07	1	4,624	0.02%
2019/12/12	50	7.17	0	0.00	7.16	50	4,637	1.08%
2019/12/11	2	7.20	12	7.18	7.19	-10	4,724	-0.21%
2019/12/10	0	0.00	1	7.17	7.18	-1	4,810	-0.02%
2019/12/04	7	7.18	0	0.00	7.17	7	4,935	0.14%
2019/12/03	5	7.15	0	0.00	7.19	5	4,972	0.10%
2019/12/02	12	7.03	0	0.00	7.01	12	4,946	0.24%
2019/11/29	1	7.21	0	0.00	7.18	1	4,881	0.02%
2019/11/28	8	7.20	6	7.50	7.20	2	4,844	0.04%
2019/11/27	0.3	7.61	0	0.00	7.67	0.3	4,583	0.01%
2019/11/25	284	7.70	2	7.72	7.70	282	4,551	6.20%	大買/鉅額交易
2019/11/22	2	7.74	0	0.00	7.70	2	4,548	0.04%
2019/11/21	3	7.67	0	0.00	7.72	3	4,575	0.07%
2019/11/20	21	7.76	0	0.00	7.66	21	4,552	0.46%
2019/11/19	4	7.85	0	0.00	7.80	4	4,567	0.09%
2019/11/18	1	7.83	0	0.00	7.84	1	4,610	0.02%
2019/11/14	0	0.00	7	7.68	7.66	-7	4,772	-0.15%
2019/11/13	1	7.80	0	0.00	7.80	1	4,783	0.02%
2019/11/11	7	7.92	0	0.00	7.85	7	4,969	0.14%
2019/11/08	1	8.09	0	0.00	8.08	1	4,978	0.02%
2019/11/07	0	0.00	14	8.06	8.04	-14	5,060	-0.28%
2019/11/05	0	0.00	8.2	8.17	8.16	-8.2	5,195	-0.16%
2019/11/04	1	8.18	0	0.00	8.16	1	5,290	0.02%
2019/10/31	0	0.00	10	8.32	8.25	-10	5,421	-0.18%
2019/10/28	2	8.29	0	0.00	8.24	2	5,622	0.04%
2019/10/25	0	0.00	50	8.33	8.32	-50	5,842	-0.86%
2019/10/23	0	0.00	6	8.42	8.34	-6	5,909	-0.10%
2019/10/22	0	0.00	5	8.40	8.44	-5	5,913	-0.08%
2019/10/21	0	0.00	7.1	8.36	8.39	-7.1	5,909	-0.12%
2019/10/17	2	8.37	1	8.40	8.40	1	5,936	0.02%
2019/10/16	2.1	8.50	0	0.00	8.48	2.1	5,922	0.03%
2019/10/15	1	8.20	15	8.14	8.14	-14	5,730	-0.24%
2019/10/09	2	8.24	0	0.00	8.23	2	5,954	0.03%
2019/10/03	0	0.00	13	8.20	8.24	-13	6,313	-0.21%
2019/09/27	4	8.31	0	0.00	8.18	4	6,516	0.06%
2019/09/26	12	8.41	0	0.00	8.35	12	6,495	0.18%
2019/09/25	57	8.41	2	8.50	8.41	55	6,496	0.85%
2019/09/24	28.1	8.58	0	0.00	8.53	28.1	6,459	0.44%
2019/09/23	1	8.61	6.2	8.69	8.61	-5.2	6,441	-0.08%
2019/09/20	1.9	8.31	0	0.00	8.34	1.9	6,316	0.03%
2019/09/16	10	8.61	11.7	8.62	8.62	-1.7	6,292	-0.03%
2019/09/10	0.8	8.20	0	0.00	8.24	0.8	6,217	0.01%
2019/09/06	0	0.00	8	8.36	8.35	-8	6,269	-0.13%
2019/09/05	0	0.00	3	8.19	8.16	-3	6,260	-0.05%
2019/09/02	1	8.04	0	0.00	8.14	1	6,460	0.02%
2019/08/23	0	0.00	1.1	8.01	8.06	-1.1	6,593	-0.02%
2019/08/21	0	0.00	10	8.25	8.18	-10	6,694	-0.15%
2019/08/20	1	8.28	3	8.26	8.25	-2	6,769	-0.03%
2019/08/16	1	7.64	0	0.00	7.80	1	6,953	0.01%
2019/08/15	8	7.61	10	7.55	7.60	-2	6,947	-0.03%
2019/08/14	1	7.85	26.5	8.12	7.85	-25.5	6,953	-0.37%
2019/08/13	0	0.00	65	8.05	8.06	-65	6,946	-0.94%
2019/08/12	1	8.27	2	8.22	8.25	-1	7,258	-0.01%
2019/08/08	17	8.02	2	8.05	8.03	15	7,605	0.20%
2019/08/07	9	8.08	20	8.25	8.02	-11	8,044	-0.14%
2019/08/06	10	8.19	0	0.00	8.26	10	8,011	0.12%
2019/08/05	5	8.47	0	0.00	8.44	5	7,997	0.06%
2019/08/02	5	8.82	5	8.90	8.69	0	8,050	0.00%
2019/08/01	9	9.03	0	0.00	8.97	9	8,122	0.11%
2019/07/30	8	9.10	0	0.00	9.04	8	8,452	0.09%
2019/07/29	20	9.23	19	9.18	9.31	1	8,448	0.01%
2019/07/26	2	8.85	13	8.81	8.86	-11	8,306	-0.13%
2019/07/25	3	8.63	0	0.00	8.64	3	8,295	0.04%
2019/07/24	86	8.66	0	0.00	8.60	86	8,436	1.02%
2019/07/22	2	8.66	9	8.76	8.61	-7	8,522	-0.08%
2019/07/19	2	8.81	6	8.78	8.76	-4	8,511	-0.05%
2019/07/18	6	8.87	0	0.00	8.81	6	8,555	0.07%
2019/07/17	0	0.00	1	8.97	8.95	-1	8,601	-0.01%
2019/07/16	10	9.04	4	9.01	9.01	6	8,642	0.07%
2019/07/15	9	8.54	19	8.64	8.75	-10	8,667	-0.12%
2019/07/12	27	8.88	0	0.00	8.82	27	8,773	0.31%
2019/07/11	3	9.10	0	0.00	9.08	3	8,678	0.03%
2019/07/10	1	9.25	4	9.24	9.21	-3	8,825	-0.03%
2019/07/09	2	9.05	26.4	9.16	9.14	-24.4	9,076	-0.27%
2019/07/08	12	9.42	64	9.28	9.28	-52	9,176	-0.57%
2019/07/02	0	0.00	23	9.96	9.90	-23	10,284	-0.22%
2019/07/01	2	9.80	1	9.82	9.80	1	10,322	0.01%
2019/06/26	2	9.71	0	0.00	9.70	2	10,864	0.02%
2019/06/25	20	9.72	0	0.00	9.71	20	10,997	0.18%
2019/06/24	0	0.00	5	9.83	9.78	-5	11,105	-0.05%
2019/06/21	3	9.84	0	0.00	9.92	3	11,212	0.03%
2019/06/20	61	9.92	0	0.00	9.91	61	11,244	0.54%
2019/06/19	0	0.00	8	9.92	9.88	-8	11,350	-0.07%
2019/06/18	2	9.80	20	9.80	9.80	-18	11,482	-0.16%
2019/06/14	8	10.14	0	0.00	10.10	8	11,665	0.07%
2019/06/13	7	10.21	0	0.00	10.45	7	11,886	0.06%
2019/06/12	0	0.00	5	10.21	10.25	-5	12,243	-0.04%
2019/06/11	1	9.85	5	10.03	10.15	-4	12,382	-0.03%
2019/06/10	2	9.71	5	9.69	9.72	-3	12,456	-0.02%
2019/06/05	1	9.49	0	0.00	9.45	1	12,901	0.01%
2019/06/04	0	0.00	26	9.39	9.29	-26	12,984	-0.20%
2019/05/31	0	0.00	25	9.51	9.54	-25	13,363	-0.19%
2019/05/29	1	9.17	0	0.00	9.20	1	13,490	0.01%
2019/05/28	24	9.37	0	0.00	9.16	24	13,590	0.18%
2019/05/27	3	9.29	75	9.32	9.20	-72	13,680	-0.53%
2019/05/24	1	9.40	0	0.00	9.41	1	13,745	0.01%
2019/05/23	17	9.64	11	9.88	9.57	6	13,712	0.04%
2019/05/22	32.1	10.14	0	0.00	10.10	32.1	13,494	0.24%
2019/05/21	1.1	10.25	0	0.00	10.25	1.1	13,544	0.01%
2019/05/20	13	10.15	0	10.15	10.15	13	13,546	0.10%
2019/05/17	16	10.51	3.8	10.40	10.40	12.2	13,430	0.09%
2019/05/16	42.1	11.17	0	0.00	11.00	42.1	13,088	0.32%
2019/05/15	2	11.45	65.4	11.21	11.50	-63.4	12,823	-0.49%
2019/05/13	2	10.55	2	10.60	10.65	0	12,379	0.00%
2019/05/10	3	10.55	0	0.00	10.60	3	12,340	0.02%
2019/05/09	20	10.70	0	0.00	10.75	20	12,232	0.16%
2019/05/08	1.1	10.94	1	10.85	10.90	0.1	12,086	0.00%
2019/05/07	7	10.73	4	10.81	10.95	3	11,952	0.03%
2019/05/06	4	10.09	5	10.05	10.05	-1	11,708	-0.01%
2019/05/03	0	0.00	10	10.35	10.40	-10	11,589	-0.09%
2019/05/02	0.1	10.55	0	0.00	10.60	0.1	11,544	0.00%
2019/04/30	0	0.00	15	10.45	10.50	-15	11,547	-0.13%
2019/04/29	2.1	10.65	1.3	10.68	10.65	0.8	11,452	0.01%
2019/04/25	5	10.90	0	0.00	10.95	5	11,527	0.04%
2019/04/24	0	0.00	8	11.06	10.90	-8	11,821	-0.07%
2019/04/23	0	0.00	2	10.90	11.00	-2	11,786	-0.02%
2019/04/22	0	0.00	0.1	10.80	10.90	-0.1	11,859	0.00%
2019/04/19	0	0.00	1	10.80	10.90	-1	11,813	-0.01%
2019/04/18	4.2	10.70	22	10.66	10.65	-17.9	11,714	-0.15%
2019/04/17	26	10.96	1	10.95	10.90	25	11,528	0.22%
2019/04/16	55	11.00	3	10.95	10.95	52	11,434	0.45%
2019/04/15	15	11.13	11	11.20	11.20	4	11,228	0.04%
2019/04/12	17.8	10.76	1	10.75	10.75	16.8	10,991	0.15%
2019/04/11	75	10.94	14	11.04	10.95	61	10,838	0.56%
2019/04/10	0	0.00	44.3	10.36	10.65	-44.3	10,462	-0.42%
2019/04/09	7	10.31	24.6	10.32	10.30	-17.6	10,242	-0.17%
2019/04/08	17	10.11	49	10.04	10.15	-32	10,017	-0.32%
2019/04/03	10.1	9.87	3	9.91	9.86	7.1	9,704	0.07%
2019/04/01	14	9.89	0	0.00	9.78	14	9,512	0.15%
2019/03/29	15	9.45	0	0.00	10.00	15	9,258	0.16%
2019/03/28	21	9.35	0	0.00	9.56	21	9,124	0.23%
2019/03/27	0	0.00	3	9.40	9.39	-3	9,078	-0.03%
2019/03/26	0	0.00	1	9.28	9.26	-1	8,975	-0.01%
2019/03/25	2	8.87	1	8.88	8.92	1	8,900	0.01%
2019/03/22	12	9.07	1	9.20	9.07	11	8,826	0.12%
2019/03/21	9.1	9.05	0	0.00	9.04	9.1	8,770	0.10%
2019/03/20	2	9.25	0	0.00	9.24	2	8,636	0.02%
2019/03/19	20.1	9.35	0	0.00	9.29	20.1	8,566	0.23%
2019/03/18	2.1	9.49	19	9.64	9.52	-16.9	8,363	-0.20%
2019/03/15	0.1	9.78	25	9.95	9.81	-24.9	8,083	-0.31%
2019/03/14	0	0.00	5	9.68	9.64	-5	7,652	-0.07%
2019/03/13	2	9.64	4	9.66	9.68	-2	7,487	-0.03%
2019/03/12	6	9.53	8	9.59	9.53	-2	7,287	-0.03%
2019/03/11	0	0.00	9	9.16	9.18	-9	6,932	-0.13%
2019/03/08	0	0.00	5	8.98	8.93	-5	6,866	-0.07%
2019/03/07	0	0.00	4	9.21	9.00	-4	6,811	-0.06%
2019/03/06	21	8.99	8	9.08	8.94	13	6,729	0.19%
2019/03/05	0	0.00	3	8.86	8.92	-3	6,744	-0.04%
2019/03/04	0	0.00	3	8.82	8.76	-3	6,684	-0.04%
2019/02/27	3	8.73	3	8.82	8.75	0	6,813	0.00%
2019/02/26	8	8.65	6	8.71	8.70	2	7,077	0.03%
2019/02/25	0	0.00	44	8.41	8.48	-44	6,944	-0.63%
2019/02/22	10	8.26	0	0.00	8.23	10	6,993	0.14%
2019/02/21	13	8.33	0	0.00	8.37	13	7,007	0.19%
2019/02/20	0	0.00	3	8.40	8.33	-3	7,083	-0.04%
2019/02/19	3	8.25	12	8.22	8.27	-9	7,309	-0.12%
2019/02/18	22	8.06	1	8.13	8.05	21	7,354	0.29%
2019/02/15	15	8.09	0	0.00	8.04	15	7,596	0.20%
2019/02/14	0	0.00	9	8.21	8.23	-9	7,616	-0.12%
2019/02/13	1	8.08	2	8.04	7.99	-1	7,528	-0.01%
2019/02/12	9.3	8.07	30	8.04	8.10	-20.7	7,562	-0.27%
2019/02/11	10	8.16	0	0.00	8.13	10	7,594	0.13%
2019/01/30	0	0.00	2	8.27	8.22	-2	7,718	-0.03%
2019/01/29	1	8.25	0	0.00	8.24	1	8,052	0.01%
2019/01/25	4	8.33	22	8.34	8.33	-18	8,517	-0.21%
2019/01/24	0	0.00	20	8.33	8.34	-20	8,590	-0.23%
2019/01/23	20	8.32	0	0.00	8.33	20	8,691	0.23%
2019/01/22	10	8.26	10	8.30	8.30	0	8,746	0.00%
2019/01/21	3	8.48	2	8.45	8.40	1	8,969	0.01%
2019/01/18	0	0.00	3	8.61	8.57	-3	9,118	-0.03%
2019/01/17	9	8.97	0	0.00	8.62	9	9,378	0.10%
2019/01/16	10	8.82	33	8.73	8.82	-23	9,302	-0.25%
2019/01/15	18	8.23	18	8.36	8.22	0	9,044	0.00%
2019/01/14	7	8.40	11	8.30	8.30	-4	9,139	-0.04%
2019/01/11	1	8.10	0	0.00	8.05	1	9,109	0.01%
2019/01/10	10	8.08	18	8.13	8.11	-8	9,136	-0.09%
2019/01/09	24	8.19	19	8.19	8.10	5	9,225	0.05%
2019/01/08	10	7.97	0	0.00	8.00	10	9,286	0.11%
2019/01/07	2	7.97	0	0.00	7.89	2	9,316	0.02%
2019/01/04	2	7.81	0	0.00	7.81	2	9,446	0.02%
2019/01/03	21	7.89	0	0.00	7.88	21	9,772	0.21%
2019/01/02	30	7.87	2	7.92	7.84	28	9,825	0.28%
2018/12/28	0	0.00	3	7.78	7.83	-3	9,845	-0.03%
2018/12/27	1	7.73	13	7.68	7.71	-12	9,960	-0.12%
2018/12/26	3	7.20	0	0.00	7.21	3	9,969	0.03%
2018/12/25	0	0.00	2	7.25	7.25	-2	10,110	-0.02%
2018/12/24	5	7.42	0	0.00	7.45	5	10,430	0.05%
2018/12/22	0	0.00	2	7.55	7.55	-2	10,663	-0.02%
2018/12/21	0	0.00	19	7.50	7.66	-19	10,775	-0.18%
2018/12/20	26.1	7.43	0	0.00	7.28	26.1	10,779	0.24%
2018/12/19	0.1	7.67	10	7.78	7.72	-9.9	10,765	-0.09%
2018/12/18	7	7.77	75	7.81	7.78	-68	10,884	-0.62%
2018/12/17	17	8.11	0	0.00	8.10	17	10,954	0.16%
2018/12/14	3.1	8.40	0	0.00	8.30	3.1	11,480	0.03%
2018/12/10	5	8.38	0	0.00	8.33	5	12,199	0.04%
2018/12/07	0	0.00	0.1	8.45	8.47	-0.1	12,233	0.00%
2018/12/06	11.1	8.41	1	8.47	8.23	10.1	12,262	0.08%
2018/12/05	2.3	8.68	2	8.67	8.65	0.3	12,269	0.00%
2018/12/04	10	8.90	5	8.97	8.88	5	12,381	0.04%
2018/12/03	5	8.84	2	8.85	8.82	3	12,485	0.02%
2018/11/30	1	8.81	0	0.00	8.79	1	12,504	0.01%
2018/11/29	6.2	8.93	0	0.00	8.79	6.2	12,528	0.05%
2018/11/28	0	0.00	35	8.89	8.91	-35	12,586	-0.28%
2018/11/27	3	8.57	4	8.59	8.65	-1	12,825	-0.01%
2018/11/26	5	8.52	1	8.58	8.56	4	13,225	0.03%
2018/11/23	12	8.70	32	8.73	8.66	-20	13,236	-0.15%
2018/11/22	0.1	8.00	5	8.08	8.03	-4.9	12,857	-0.04%
2018/11/21	2	7.92	21	8.10	8.07	-19	12,797	-0.15%
2018/11/20	2.3	7.78	2	7.65	7.75	0.3	12,594	0.00%
2018/11/19	0	0.00	0.2	7.68	7.72	-0.2	12,580	0.00%
2018/11/16	10.1	7.48	1	7.37	7.42	9.1	12,602	0.07%
2018/11/15	8	7.90	7	8.02	7.87	1	12,376	0.01%
2018/11/14	0.1	8.05	11	8.04	8.05	-10.9	12,509	-0.09%
2018/11/13	0	0.00	6	7.84	7.90	-6	12,324	-0.05%
2018/11/12	0	0.00	1	7.89	7.89	-1	12,282	-0.01%
2018/11/07	11	8.00	6	7.92	8.04	5	12,213	0.04%
2018/11/06	4	7.95	5	8.25	7.82	-1	12,136	-0.01%
2018/11/05	11	7.84	3	7.83	7.88	8	11,863	0.07%
2018/11/02	0	0.00	3	7.47	7.30	-3	11,631	-0.03%
2018/11/01	3	7.09	1	7.05	7.07	2	11,396	0.02%
2018/10/30	6	6.74	0	0.00	6.72	6	11,268	0.05%
2018/10/29	0	0.00	4	6.53	6.73	-4	11,211	-0.04%
2018/10/26	3	6.70	0	0.00	6.70	3	11,005	0.03%
2018/10/25	5	7.11	1	7.21	6.93	4	10,861	0.04%
2018/10/24	3	7.77	0	0.00	7.67	3	10,748	0.03%
2018/10/23	1	7.82	0.9	7.85	7.80	0.1	10,742	0.00%
2018/10/22	5	7.84	5	7.94	7.93	0	10,760	0.00%
2018/10/19	8	7.84	10	7.76	7.88	-2	10,949	-0.02%
2018/10/18	3	8.06	0	0.00	8.02	3	10,884	0.03%
2018/10/17	2	8.19	0.1	8.15	8.10	1.9	10,949	0.02%
2018/10/16	12	8.28	23	8.27	8.12	-11	10,923	-0.10%
2018/10/15	22	8.10	1	8.22	8.08	21	10,876	0.19%
2018/10/12	2	8.07	1	8.05	8.09	1	10,873	0.01%
2018/10/11	15	8.16	0	0.00	8.07	15	10,834	0.14%
2018/10/09	2	9.08	0	0.00	8.96	2	10,534	0.02%
2018/10/08	1	9.29	4	9.22	9.17	-3	10,615	-0.03%
2018/10/05	8	9.26	0	0.00	9.20	8	10,621	0.08%
2018/10/04	0	0.00	5	9.69	9.55	-5	10,495	-0.05%
2018/10/03	7.1	9.51	0	0.00	9.47	7.1	10,606	0.07%
2018/10/02	12	9.73	0	0.00	9.72	12	10,614	0.11%
2018/10/01	6	10.11	6	10.10	10.10	0	10,406	0.00%
2018/09/28	0	0.00	1	10.40	10.50	-1	10,484	-0.01%
2018/09/27	2	10.25	0	0.00	10.25	2	10,809	0.02%
2018/09/26	0	0.00	6	10.45	10.45	-6	10,793	-0.06%
2018/09/25	4	10.60	0	0.00	10.50	4	10,799	0.04%
2018/09/21	0.1	10.50	9	10.47	10.50	-8.9	10,771	-0.08%
2018/09/20	104	10.60	7	10.74	10.35	97	10,955	0.89%	大買/
2018/09/19	1	10.30	21	10.43	10.55	-20	10,733	-0.19%
2018/09/18	1	9.61	2	9.67	9.62	-1	10,399	-0.01%
2018/09/17	2	9.43	0	0.00	9.27	2	10,451	0.02%
2018/09/14	0	0.00	2	9.54	9.41	-2	10,416	-0.02%
2018/09/13	0	0.00	6	9.37	9.38	-6	10,385	-0.06%
2018/09/12	2	9.15	0	0.00	9.15	2	10,454	0.02%
2018/09/11	2	9.19	0	0.00	9.36	2	10,494	0.02%
2018/09/10	0	0.00	2	9.15	9.15	-2	10,543	-0.02%
2018/09/07	2	10.03	0	0.00	9.80	2	10,498	0.02%
2018/09/06	0	0.00	5	9.90	9.86	-5	10,348	-0.05%
2018/09/04	5	9.95	12	10.08	9.91	-7	10,439	-0.07%
2018/09/03	8	10.01	15	10.15	9.88	-7	10,304	-0.07%
2018/08/31	2	9.78	11	9.82	9.85	-9	9,893	-0.09%
2018/08/24	0	0.00	0.1	8.90	8.89	-0.1	9,501	0.00%
2018/08/23	2	8.96	7	9.13	9.03	-5	9,472	-0.05%
2018/08/22	0	0.00	6	8.80	8.73	-6	9,335	-0.06%
2018/08/21	10	8.53	13	8.81	8.59	-3	9,237	-0.03%
2018/08/20	1	9.00	0	0.00	9.00	1	8,985	0.01%
2018/08/17	10	9.32	1	9.32	9.21	9	8,935	0.10%
2018/08/16	0	0.00	6	9.28	9.25	-6	8,971	-0.07%
2018/08/10	27	9.98	20	9.90	9.90	7	8,652	0.08%
2018/08/09	7	9.93	2	10.00	9.90	5	8,576	0.06%
2018/08/08	2	9.99	5	10.10	9.99	-3	8,637	-0.03%
2018/08/06	0	0.00	6	10.14	10.10	-6	8,640	-0.07%
2018/08/03	0	0.00	23	10.00	9.90	-23	8,591	-0.27%
2018/08/02	4	9.95	0	0.00	9.89	4	8,561	0.05%
2018/08/01	0	0.00	5	10.05	10.15	-5	8,514	-0.06%
2018/07/31	28	10.21	27	10.06	10.05	1	8,460	0.01%
2018/07/30	2	9.93	2	9.84	9.84	0	8,265	0.00%
2018/07/27	0	0.00	3	9.92	9.94	-3	8,189	-0.04%
2018/07/26	69	9.94	27	9.97	9.93	42	8,188	0.51%
2018/07/25	2	9.48	0	0.00	9.43	2	7,901	0.03%
2018/07/24	0	0.00	3	9.41	9.60	-3	7,854	-0.04%
2018/07/23	3	9.27	0	0.00	9.27	3	7,740	0.04%
2018/07/18	7	9.68	2	9.83	9.84	5	7,594	0.07%
2018/07/17	1	9.87	0	0.00	9.75	1	7,524	0.01%
2018/07/16	44	9.98	8	10.06	9.91	36	7,490	0.48%
2018/07/13	0	0.00	5	9.99	9.78	-5	7,545	-0.07%
2018/07/12	0	0.00	10	9.92	9.83	-10	7,462	-0.13%
2018/07/11	5	9.98	10	10.10	9.77	-5	7,377	-0.07%
2018/07/09	10	9.73	2	9.93	9.73	8	7,024	0.11%
2018/07/06	7	9.81	5	9.95	10.05	2	6,953	0.03%
2018/07/05	15	9.92	28	10.05	10.10	-13	6,635	-0.20%
2018/07/03	1	9.24	0	0.00	9.25	1	6,154	0.02%
2018/07/02	1	9.61	4	10.14	9.51	-3	6,049	-0.05%
2018/06/29	12	9.99	0	0.00	10.10	12	5,919	0.20%
2018/06/28	8	10.03	42	9.92	10.05	-34	5,578	-0.61%
2018/06/27	4	9.53	10	9.50	9.17	-6	5,241	-0.11%
2018/06/26	1	9.50	3	9.84	9.63	-2	5,075	-0.04%
2018/06/25	33	10.23	0	0.00	10.20	33	4,872	0.68%
2018/06/22	10	10.25	10	10.35	10.30	0	4,825	0.00%
2018/06/21	5	10.52	0	0.00	10.30	5	4,773	0.10%
2018/06/19	0	0.00	1	10.60	10.45	-1	4,689	-0.02%
2018/06/15	9	10.96	0	0.00	10.90	9	4,558	0.20%
2018/06/14	1	11.15	0	0.00	11.05	1	4,454	0.02%
2018/06/13	0	0.00	2	11.35	11.20	-2	4,423	-0.05%
2018/06/12	20	11.25	0	0.00	11.05	20	4,287	0.47%
2018/06/11	1	11.05	25	11.15	11.00	-24	4,138	-0.58%
2018/06/08	0	0.00	5	11.15	11.10	-5	4,107	-0.12%
2018/06/07	20	11.30	24	11.34	11.25	-4	4,124	-0.10%
2018/06/06	12	11.31	1	11.30	11.35	11	4,059	0.27%
2018/06/05	11	11.15	0	0.00	11.15	11	3,980	0.28%
2018/06/04	7	11.58	0	0.00	11.60	7	3,868	0.18%
2018/05/28	0	0.00	42.9	11.70	11.60	-42.9	3,598	-1.19%
2018/05/24	20	11.75	5	11.85	11.75	15	3,569	0.42%
2018/05/18	15	11.48	3	11.50	11.55	12	3,762	0.32%
2018/05/16	18	11.67	0	0.00	11.60	18	3,781	0.48%
2018/05/15	10	12.00	2	11.90	11.90	8	3,707	0.22%
2018/05/14	12	12.23	0	0.00	12.15	12	3,778	0.32%
2018/05/11	25	12.08	0	0.00	12.10	25	3,737	0.67%
2018/05/10	12	12.13	0	0.00	12.10	12	3,695	0.32%
2018/05/07	2	12.40	10	12.30	12.25	-8	3,605	-0.22%
2018/05/03	16	12.63	14	12.58	12.50	2	3,592	0.06%
2018/05/02	10	12.30	0	0.00	12.35	10	3,518	0.28%
2018/04/25	11	12.35	5	12.25	12.35	6	3,550	0.17%
2018/04/23	15	12.77	0	0.00	12.65	15	3,503	0.43%
2018/04/20	2	13.03	0	0.00	12.95	2	3,448	0.06%
2018/04/19	15	13.35	12	13.53	13.10	3	3,508	0.09%
2018/04/17	2	12.90	0	0.00	12.75	2	3,292	0.06%
2018/04/16	30	13.07	0	0.00	12.90	30	3,300	0.91%
2018/04/13	3	13.13	1	13.45	13.00	2	3,314	0.06%
2018/04/12	0	0.00	7	13.10	13.15	-7	3,364	-0.21%
2018/04/11	2	12.75	2	12.90	12.75	0	3,304	0.00%
2018/04/10	4	12.53	0	0.00	12.55	4	3,307	0.12%
2018/03/29	0	0.00	10	12.95	12.95	-10	3,345	-0.30%
2018/03/26	3	13.00	3	12.93	12.90	0	3,761	0.00%
2018/03/23	5	13.15	0	0.00	13.00	5	3,758	0.13%
2018/03/22	13	13.83	5	13.94	13.50	8	3,721	0.21%
2018/03/21	0	0.00	2	13.65	13.55	-2	3,571	-0.06%
2018/03/20	2	13.40	3	13.45	13.45	-1	3,552	-0.03%
2018/03/19	0	0.00	2	13.70	13.65	-2	3,554	-0.06%
2018/03/14	0	0.00	2	13.70	13.70	-2	3,618	-0.06%
2018/03/07	2	13.20	0	0.00	13.15	2	3,707	0.05%
2018/03/02	1	13.40	10	13.45	13.40	-9	3,884	-0.23%
2018/03/01	10	13.50	15	13.63	13.65	-5	3,897	-0.13%
2018/02/27	0	0.00	5	13.65	13.70	-5	3,905	-0.13%
2018/02/26	2	13.60	0	0.00	13.50	2	3,906	0.05%
2018/02/22	3	14.10	2	14.03	13.65	1	3,895	0.03%
2018/02/21	0	0.00	8	13.27	13.60	-8	3,765	-0.21%
2018/02/06	0	0.00	3	12.65	12.55	-3	3,803	-0.08%
2018/02/05	1	13.45	0	0.00	13.60	1	3,742	0.03%
2018/02/01	1	13.90	0	0.00	13.85	1	3,884	0.03%
2018/01/26	0	0.00	5	14.05	14.05	-5	4,070	-0.12%
2018/01/23	7	14.44	2	14.70	14.20	5	4,245	0.12%
2018/01/22	1	14.15	210	14.18	14.20	-209	4,255	-4.91%	大賣/鉅額交易
2018/01/17	0	0.00	10	14.30	14.30	-10	4,787	-0.21%
2018/01/16	3	14.17	0	0.00	14.20	3	4,843	0.06%
2018/01/15	3	14.30	24	14.45	14.25	-21	4,994	-0.42%
2018/01/12	20	14.10	0	0.00	14.15	20	5,133	0.39%
2018/01/09	4	14.00	2.1	14.19	14.00	1.9	7,369	0.03%
2018/01/08	5	14.12	13	14.20	14.15	-8	7,437	-0.11%
2018/01/05	0	0.00	5	14.10	14.10	-5	7,551	-0.07%
2018/01/04	0	0.00	28	13.99	14.05	-28	7,690	-0.36%