聯合再生 (3576)-凱基-永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
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
3,119張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－凱基-永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

凱基-永和券商分點個股進出
凱基-永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
2024/04/29	2	12.10	18.2	12.12	12.25	-16.2	7,445	-0.22%
2024/04/26	0.3	11.95	0	0.00	12.00	0.3	7,426	0.00%
2024/04/25	0	0.00	0.1	12.10	12.05	-0.1	7,662	0.00%
2024/04/24	0	0.00	47	12.25	12.05	-47	7,698	-0.61%
2024/04/23	45	12.15	0	0.00	12.15	45	7,667	0.59%
2024/04/22	5	12.52	2	12.65	12.20	3	7,631	0.04%
2024/04/19	2	12.35	181	12.37	12.00	-179	7,542	-2.37%	大賣/鉅額交易
2024/04/18	180	12.37	0	0.00	12.25	180	6,833	2.63%	大買/鉅額交易
2024/04/17	0	0.00	20	11.80	11.95	-20	6,668	-0.30%
2024/04/16	25	11.76	0	0.00	11.80	25	6,582	0.38%
2024/04/15	3	11.95	0	0.00	11.90	3	6,527	0.05%
2024/04/12	1	11.80	0	0.00	11.85	1	6,419	0.02%
2024/04/10	0	0.00	5.1	12.11	12.50	-5.1	5,971	-0.09%
2024/04/09	0	0.00	129	11.35	11.40	-129	5,575	-2.31%	大賣/鉅額交易
2024/04/08	128	11.37	0	0.00	11.40	128	5,524	2.32%	大買/鉅額交易
2024/04/01	0	0.00	4	11.55	11.55	-4	5,505	-0.07%
2024/03/29	0	0.00	20	11.80	11.55	-20	5,513	-0.36%
2024/03/28	20	11.60	0.2	11.30	11.40	19.8	5,385	0.37%
2024/03/25	0	0.00	2	11.70	11.55	-2	5,276	-0.04%
2024/03/22	1	11.50	0	0.00	11.50	1	5,269	0.02%
2024/03/21	1	11.60	0	0.00	11.45	1	5,203	0.02%
2024/03/18	5	11.40	0.6	11.45	11.50	4.4	4,899	0.09%
2024/03/15	2	11.65	0	0.00	11.65	2	4,880	0.04%
2024/03/13	5	11.90	0	0.00	11.80	5	4,622	0.11%
2024/03/04	0	0.00	20	12.15	12.15	-20	4,335	-0.46%
2024/03/01	0	0.00	1	12.30	12.35	-1	4,316	-0.02%
2024/02/27	0	0.00	0.7	12.30	12.05	-0.7	4,267	-0.02%
2024/02/26	0	0.00	0	12.35	12.35	0	4,208	0.00%
2024/02/19	20	13.10	0	0.00	12.95	20	4,117	0.49%
2024/01/19	0.1	13.25	0	0.00	13.00	0.1	5,035	0.00%
2024/01/16	7	13.86	0	0.00	13.85	7	4,581	0.15%
2024/01/12	5	13.70	0	0.00	13.60	5	4,397	0.11%
2024/01/09	0	0.00	1	13.85	13.85	-1	4,479	-0.02%
2024/01/05	0	0.00	0.1	14.30	14.20	-0.1	4,543	0.00%
2023/12/19	0	0.00	1	14.45	14.30	-1	4,499	-0.02%
2023/12/15	1	14.95	0	0.00	14.70	1	4,513	0.02%
2023/12/13	0.1	14.45	0	0.00	14.40	0.1	4,317	0.00%
2023/12/05	2	15.10	0	0.00	15.20	2	4,337	0.05%
2023/12/01	0	0.00	5	14.90	14.85	-5	4,213	-0.12%
2023/11/24	0	0.00	4	15.03	15.05	-4	4,219	-0.09%
2023/11/22	0	0.00	3	14.78	14.70	-3	4,209	-0.07%
2023/11/21	0.1	14.65	0	0.00	14.80	0.1	4,215	0.00%
2023/11/20	0	0.00	2	14.90	14.70	-2	4,182	-0.05%
2023/11/16	1	14.15	0	0.00	14.30	1	4,116	0.02%
2023/11/08	2	14.65	0	0.00	14.90	2	4,143	0.05%
2023/11/01	0	0.00	1	14.65	14.70	-1	4,296	-0.02%
2023/10/31	13	15.59	4	15.33	14.90	9	4,304	0.21%
2023/10/30	130	15.40	130	15.40	15.40	0	3,904	0.00%	大買/大賣/
2023/10/27	0	0.00	2	14.00	14.00	-2	3,577	-0.06%
2023/10/26	0	0.00	2	13.93	13.95	-2	3,627	-0.06%
2023/10/25	5	14.20	0	0.00	14.15	5	3,651	0.14%
2023/10/18	0	0.00	13	14.10	14.10	-13	3,926	-0.33%
2023/10/17	0.1	13.80	0	0.00	13.75	0.1	3,902	0.00%
2023/10/06	0	14.65	0	0.00	14.55	0	4,147	0.00%
2023/10/04	0.1	14.50	0	0.00	14.25	0.1	4,177	0.00%
2023/09/21	0	0.00	10	14.70	14.60	-10	4,658	-0.21%
2023/09/20	0	0.00	20	15.10	14.80	-20	4,742	-0.42%
2023/09/14	0.1	15.40	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	0.1	15.25	0	0.00	15.25	0.1	5,030	0.00%
2023/09/05	0.1	16.15	0	0.00	16.15	0.1	6,021	0.00%
2023/09/01	0.1	16.25	0	0.00	16.20	0.1	6,088	0.00%
2023/08/30	0.1	16.20	0	0.00	16.25	0.1	6,144	0.00%
2023/08/15	0	0.00	4	16.50	16.30	-4	6,500	-0.06%
2023/08/14	3.1	16.07	0.9	16.30	16.10	2.2	6,590	0.03%
2023/08/11	0	0.00	10	16.55	16.60	-10	6,549	-0.15%
2023/08/10	1	16.60	0	0.00	16.55	1	6,538	0.02%
2023/08/09	0.1	17.00	0	0.00	17.00	0.1	6,558	0.00%
2023/08/08	0.1	17.15	0	0.00	17.00	0.1	6,657	0.00%
2023/08/04	2.3	17.39	0	0.00	17.30	2.3	6,604	0.03%
2023/08/02	0.2	17.70	0	0.00	17.60	0.2	6,725	0.00%
2023/07/28	10	18.00	0	0.00	17.90	10	6,790	0.15%
2023/07/27	1	18.00	4	18.00	18.00	-3	6,788	-0.04%
2023/07/26	1	17.90	0	0.00	17.95	1	6,820	0.01%
2023/07/25	0	0.00	30	18.10	18.05	-30	6,812	-0.44%
2023/07/20	1	18.15	0	0.00	18.15	1	6,725	0.01%
2023/07/18	0	0.00	2	18.55	18.55	-2	7,129	-0.03%
2023/07/14	3	17.80	0	0.00	17.95	3	8,323	0.04%
2023/07/11	1	18.30	0	0.00	18.25	1	8,552	0.01%
2023/07/04	0	0.00	20	19.25	19.25	-20	8,977	-0.22%
2023/06/28	0.1	19.45	0	0.00	19.25	0.1	8,986	0.00%
2023/06/26	0	0.00	4	19.15	19.20	-4	9,037	-0.04%
2023/06/20	6	19.33	0	0.00	19.30	6	9,105	0.07%
2023/06/19	1	19.20	0	0.00	19.15	1	9,048	0.01%
2023/06/15	0	0.00	2	18.85	18.80	-2	9,265	-0.02%
2023/06/14	6	19.05	0	0.00	19.05	6	9,371	0.06%
2023/06/12	1.1	19.45	1.1	19.41	19.40	0	9,322	0.00%
2023/06/08	0	0.00	12	20.20	20.15	-12	9,162	-0.13%
2023/06/07	0	0.00	7	20.25	20.25	-7	9,243	-0.08%
2023/06/05	12	20.15	0.7	20.25	20.20	11.3	9,322	0.12%
2023/06/02	0	0.00	5	20.10	20.10	-5	9,353	-0.05%
2023/05/31	0	0.00	21	20.20	20.15	-21	9,366	-0.22%
2023/05/30	0	0.00	30	20.20	20.05	-30	9,329	-0.32%
2023/05/29	1	20.00	0	0.00	20.30	1	9,288	0.01%
2023/05/23	0	0.00	1	20.00	20.30	-1	9,225	-0.01%
2023/05/18	1	20.10	0	0.00	20.05	1	9,159	0.01%
2023/05/15	4	20.28	0	0.00	20.20	4	9,009	0.04%
2023/05/12	0	0.00	40	19.90	20.00	-40	8,930	-0.45%
2023/05/11	1	20.20	0	0.00	20.15	1	8,805	0.01%
2023/05/10	10	20.45	0	0.00	20.35	10	8,752	0.11%
2023/05/09	11	20.30	0	0.00	20.35	11	8,722	0.13%
2023/05/08	0	0.00	0.6	20.60	20.60	-0.6	8,575	-0.01%
2023/05/05	5	21.12	55	20.85	20.75	-50	8,627	-0.58%
2023/05/04	50	21.00	0	0.00	21.05	50	8,565	0.58%
2023/05/03	10	20.90	1	20.80	20.75	9	8,616	0.10%
2023/05/02	0	0.00	3	21.00	20.90	-3	8,716	-0.03%
2023/04/27	0	0.00	28	20.50	20.50	-28	8,757	-0.32%
2023/04/26	1	20.60	1	20.65	20.70	0	8,742	0.00%
2023/04/25	0	0.00	21	20.55	20.55	-21	8,729	-0.24%
2023/04/24	2	20.85	0.1	20.85	20.85	1.9	8,652	0.02%
2023/04/20	13	22.10	2	21.35	21.45	11	8,196	0.13%
2023/04/19	107	22.16	52	22.35	22.35	55	7,784	0.71%	大買/
2023/04/14	0	0.00	12	21.25	21.25	-12	6,681	-0.18%
2023/04/13	34	21.61	11	21.65	21.55	23	6,602	0.35%
2023/04/07	0	0.00	15	21.05	21.05	-15	6,071	-0.25%
2023/03/28	1	20.90	0	0.00	20.90	1	6,130	0.02%
2023/03/27	0	0.00	5.5	21.35	21.10	-5.5	6,130	-0.09%
2023/03/22	5	21.05	0	0.00	21.05	5	6,162	0.08%
2023/03/21	1	21.45	3	21.25	21.25	-2	6,225	-0.03%
2023/03/20	0	0.00	2	21.65	21.35	-2	6,484	-0.03%
2023/03/17	0	0.00	2	21.05	21.10	-2	7,125	-0.03%
2023/03/16	0	0.00	2	20.90	20.35	-2	6,928	-0.03%
2023/03/13	0	0.00	2	20.50	20.65	-2	6,818	-0.03%
2023/03/09	2	20.88	0	0.00	20.80	2	6,817	0.03%
2023/03/08	3	21.15	3	21.10	21.20	0	6,806	0.00%
2023/03/06	6	21.02	21	20.95	21.05	-15	6,765	-0.22%
2023/03/02	0	0.00	4	20.73	20.80	-4	6,747	-0.06%
2023/02/22	20	20.95	0	0.00	20.95	20	6,783	0.29%
2023/02/20	0	0.00	6	21.10	21.10	-6	6,929	-0.09%
2023/02/16	0	0.00	3	21.05	20.95	-3	7,008	-0.04%
2023/02/15	0.8	20.95	0	0.00	20.80	0.8	7,056	0.01%
2023/02/14	0	0.00	10	20.85	20.85	-10	7,045	-0.14%
2023/02/10	10	20.90	0	0.00	20.70	10	7,088	0.14%
2023/02/08	0	0.00	10	21.00	20.85	-10	7,167	-0.14%
2023/02/06	0	0.00	0.1	21.35	21.10	-0.1	7,125	0.00%
2023/02/03	0	0.00	2	21.25	21.30	-2	7,094	-0.03%
2023/01/31	0	0.00	2	20.95	21.10	-2	6,889	-0.03%
2023/01/17	10	20.50	0	0.00	20.65	10	6,786	0.15%
2023/01/10	1	20.55	0	0.00	20.55	1	7,547	0.01%
2023/01/06	10	20.50	0	0.00	20.45	10	7,585	0.13%
2023/01/04	5	20.81	0	0.00	20.75	5	7,721	0.06%
2023/01/03	0	0.00	50	20.60	20.60	-50	7,688	-0.65%
2022/12/30	50	20.65	0	0.00	20.65	50	7,668	0.65%
2022/12/29	1	20.95	68	20.70	20.40	-67	7,669	-0.87%
2022/12/28	68	20.60	0	0.00	20.55	68	7,602	0.89%
2022/12/27	0	0.00	3	20.45	20.50	-3	7,590	-0.04%
2022/12/26	3	20.65	0	0.00	20.65	3	7,555	0.04%
2022/12/21	1	20.40	0	0.00	20.30	1	7,578	0.01%
2022/12/16	0	0.00	2	20.90	20.75	-2	7,550	-0.03%
2022/12/14	3	21.00	0	0.00	21.10	3	7,424	0.04%
2022/12/13	14	21.40	1	21.45	21.00	13	7,418	0.18%
2022/12/12	12	21.85	1	21.45	21.40	11	7,373	0.15%
2022/12/09	2	22.30	5	22.51	22.10	-3	7,161	-0.04%
2022/12/08	5	20.93	5	21.15	21.00	0	6,265	0.00%
2022/12/05	0	0.00	6	21.58	21.35	-6	6,212	-0.10%
2022/12/02	0	0.00	10	21.50	21.50	-10	6,210	-0.16%
2022/11/29	3	20.50	0	0.00	21.10	3	6,231	0.05%
2022/11/25	1	21.00	0	0.00	20.90	1	6,501	0.02%
2022/11/24	0	0.00	11	21.00	21.00	-11	6,642	-0.17%
2022/11/22	10	21.25	0	0.00	21.10	10	7,803	0.13%
2022/11/18	1	21.50	0	0.00	21.45	1	7,974	0.01%
2022/11/17	2	21.90	1	21.80	21.80	1	7,940	0.01%
2022/11/16	0	0.00	2	22.05	21.75	-2	7,940	-0.03%
2022/11/14	0	0.00	35	21.50	21.50	-35	7,942	-0.44%
2022/11/11	1	21.20	0	0.00	21.35	1	7,985	0.01%
2022/11/10	0	0.00	1	21.00	20.95	-1	7,968	-0.01%
2022/10/28	1	20.90	0	0.00	20.90	1	9,022	0.01%
2022/10/24	0	0.00	2	22.18	21.95	-2	9,308	-0.02%
2022/10/20	0	0.00	2	21.55	21.25	-2	8,860	-0.02%
2022/10/19	10	21.93	96	21.64	21.55	-86	8,679	-0.99%
2022/10/18	88	21.30	2	20.95	21.25	86	8,573	1.00%
2022/10/17	0	0.00	1	20.80	20.70	-1	8,529	-0.01%
2022/10/14	0	0.00	2	20.80	20.60	-2	8,464	-0.02%
2022/10/13	1	20.30	0	0.00	20.25	1	8,557	0.01%
2022/10/07	5	21.80	0	0.00	21.70	5	8,574	0.06%
2022/10/03	0	0.00	1	21.60	21.25	-1	8,958	-0.01%
2022/09/29	0	0.00	1	21.20	21.25	-1	9,108	-0.01%
2022/09/28	0	0.00	1	21.40	20.95	-1	9,233	-0.01%
2022/09/27	10	21.60	3	21.55	21.60	7	9,482	0.07%
2022/09/26	0	0.00	10	21.59	21.35	-10	9,556	-0.10%
2022/09/21	5	22.39	0	0.00	22.20	5	9,687	0.05%
2022/09/19	2	23.00	6	22.74	22.65	-4	9,927	-0.04%
2022/09/16	0	0.00	3	23.50	23.50	-3	10,095	-0.03%
2022/09/15	1	22.90	0	0.00	22.95	1	10,004	0.01%
2022/09/14	0	0.00	2	22.80	22.90	-2	10,093	-0.02%
2022/09/12	15	22.85	11	22.85	22.85	4	10,040	0.04%
2022/09/08	3	22.37	2	22.35	22.35	1	9,987	0.01%
2022/09/02	12	23.13	13	23.16	23.00	-1	9,766	-0.01%
2022/09/01	0	0.00	14.8	23.19	23.10	-14.8	9,602	-0.15%
2022/08/31	0	0.00	8	23.14	23.05	-8	9,400	-0.09%
2022/08/30	16	23.41	4	23.56	23.20	12	9,233	0.13%
2022/08/29	2	22.93	0	0.00	22.80	2	8,396	0.02%
2022/08/26	1	22.50	1	22.70	22.90	0	8,144	0.00%
2022/08/25	0	0.00	5	22.70	22.60	-5	8,004	-0.06%
2022/08/24	0	0.00	10	22.20	22.10	-10	7,927	-0.13%
2022/08/22	0	0.00	5	22.35	22.25	-5	7,874	-0.06%
2022/08/19	2	22.50	6	22.47	22.50	-4	7,674	-0.05%
2022/08/18	0.9	22.50	0	0.00	22.50	0.9	7,580	0.01%
2022/08/17	3	22.30	0	0.00	22.30	3	7,484	0.04%
2022/08/16	0	0.00	1	22.80	22.25	-1	7,429	-0.01%
2022/08/15	6	22.60	6	22.52	22.60	0	7,156	0.00%
2022/08/12	0	0.00	6	22.15	22.15	-6	7,003	-0.09%
2022/08/11	2	22.25	6	22.12	22.00	-4	6,928	-0.06%
2022/08/10	13	21.86	3	21.78	21.80	10	6,882	0.15%
2022/08/09	2	22.05	1	22.05	21.65	1	6,884	0.01%
2022/08/08	5	21.45	0	0.00	21.85	5	6,599	0.08%
2022/08/02	1	20.80	0	0.00	20.80	1	6,620	0.02%
2022/07/29	0	0.00	3	21.50	22.00	-3	6,639	-0.05%
2022/07/27	0	0.00	1	20.70	20.70	-1	6,492	-0.02%
2022/07/21	0	0.00	1	20.80	20.90	-1	6,639	-0.02%
2022/07/20	2	20.90	0	0.00	20.80	2	6,688	0.03%
2022/07/15	0	0.00	2	20.45	20.40	-2	7,732	-0.03%
2022/07/14	2	20.23	0	0.00	20.45	2	7,798	0.03%
2022/07/13	7	20.77	5	20.75	20.50	2	7,989	0.03%
2022/07/12	1	20.80	5	20.60	20.45	-4	8,358	-0.05%
2022/07/08	1	22.85	5	22.80	22.70	-4	8,407	-0.05%
2022/07/05	1	22.85	11	22.32	23.00	-10	8,882	-0.11%
2022/07/01	0	0.00	11	22.14	21.70	-11	8,866	-0.12%
2022/06/30	2	22.63	0	0.00	22.60	2	9,036	0.02%
2022/06/29	1	22.80	0	0.00	22.75	1	8,969	0.01%
2022/06/28	0	0.00	8	22.71	22.75	-8	9,073	-0.09%
2022/06/27	9	22.95	17.4	22.84	22.95	-8.4	9,092	-0.09%
2022/06/24	22	22.57	4	22.55	23.00	18	8,849	0.20%
2022/06/23	2	21.85	4	21.83	21.90	-2	8,608	-0.02%
2022/06/22	9	22.02	4	21.98	21.50	5	8,572	0.06%
2022/06/21	1	21.00	2	20.95	21.00	-1	8,505	-0.01%
2022/06/20	0	0.00	8	20.85	20.70	-8	8,566	-0.09%
2022/06/17	1	19.95	3	20.95	20.95	-2	8,638	-0.02%
2022/06/16	2	20.33	1	20.85	20.15	1	8,780	0.01%
2022/06/15	0	0.00	2	20.45	20.70	-2	8,849	-0.02%
2022/06/14	12	20.24	0	0.00	20.25	12	8,979	0.13%
2022/06/13	1	20.55	0	0.00	20.55	1	9,215	0.01%
2022/06/09	0	0.00	2	21.48	21.45	-2	9,532	-0.02%
2022/06/08	0	0.00	29	21.34	21.40	-29	9,699	-0.30%
2022/06/07	0	0.00	10	21.35	21.55	-10	10,065	-0.10%
2022/06/06	0	0.00	1	21.70	21.70	-1	10,690	-0.01%
2022/06/02	0	0.00	1	21.20	21.15	-1	10,781	-0.01%
2022/06/01	11	21.49	0	0.00	21.40	11	10,876	0.10%
2022/05/31	5	21.30	4	21.29	21.30	1	10,960	0.01%
2022/05/30	5	21.20	0	0.00	21.20	5	11,135	0.04%
2022/05/17	0	0.00	2	21.10	21.20	-2	11,390	-0.02%
2022/05/16	0	0.00	1	20.80	20.30	-1	11,259	-0.01%
2022/05/12	0	0.00	1	19.85	19.85	-1	11,241	-0.01%
2022/05/11	10	20.55	0	0.00	20.60	10	11,184	0.09%
2022/05/09	2	20.05	0	0.00	19.80	2	11,017	0.02%
2022/05/06	1	20.75	2	20.80	20.80	-1	10,871	-0.01%
2022/05/05	5	21.40	2	21.50	21.25	3	10,853	0.03%
2022/05/04	1	21.10	5	21.10	21.10	-4	10,844	-0.04%
2022/05/03	2	21.15	1	21.15	21.15	1	10,851	0.01%
2022/04/29	1	21.60	2	21.65	21.50	-1	10,857	-0.01%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	6	22.05	0	0.00	21.60	6	10,817	0.06%
2022/04/26	6	22.80	6	22.78	22.60	0	10,688	0.00%
2022/04/25	0	0.00	1	23.00	22.50	-1	10,615	-0.01%
2022/04/22	1	22.80	3	22.55	23.25	-2	10,400	-0.02%
2022/04/21	1	23.30	2	23.35	23.25	-1	9,605	-0.01%
2022/04/20	1	23.75	0	0.00	23.80	1	9,366	0.01%
2022/04/19	4	24.06	1	23.95	23.95	3	9,296	0.03%
2022/04/18	0	0.00	8	23.95	24.35	-8	9,271	-0.09%
2022/04/15	10	23.61	4	23.53	23.70	6	8,894	0.07%
2022/04/14	5	23.60	0.4	23.20	23.65	4.6	8,773	0.05%
2022/04/12	5	23.40	0	0.00	23.40	5	8,609	0.06%
2022/04/11	5	24.00	3	24.00	23.90	2	8,374	0.02%
2022/04/08	2	23.30	16.5	22.90	23.60	-14.5	7,929	-0.18%
2022/04/07	16	23.14	3	23.02	22.70	13	7,743	0.17%
2022/04/06	5	23.30	7	23.27	23.70	-2	7,665	-0.03%
2022/04/01	0	0.00	3	23.00	22.95	-3	7,409	-0.04%
2022/03/31	12	23.14	0.6	23.00	23.00	11.4	7,381	0.15%
2022/03/30	0	0.00	6	22.92	22.75	-6	7,214	-0.08%
2022/03/29	0	0.00	1	22.50	22.70	-1	7,100	-0.01%
2022/03/24	4	23.03	0	0.00	22.80	4	7,162	0.06%
2022/03/23	0	0.00	2	22.70	22.70	-2	7,174	-0.03%
2022/03/22	5	22.87	1	23.00	23.00	4	7,179	0.06%
2022/03/21	3	22.85	11	22.96	22.75	-8	7,095	-0.11%
2022/03/18	1	22.55	1	22.40	22.50	0	7,013	0.00%
2022/03/17	2	22.53	14	22.52	22.55	-12	7,110	-0.17%
2022/03/16	7	22.44	6	22.63	22.75	1	7,231	0.01%
2022/03/15	3	22.27	2	22.50	21.60	1	7,164	0.01%
2022/03/14	6	22.54	0	0.00	22.45	6	7,123	0.08%
2022/03/11	0	0.00	4	22.55	22.90	-4	7,050	-0.06%
2022/03/10	6	22.94	2	22.80	22.95	4	6,979	0.06%
2022/03/09	0.4	23.35	8.8	23.15	23.65	-8.4	6,733	-0.12%
2022/03/08	1	21.50	1	21.25	21.60	0	6,117	0.00%
2022/03/07	1	21.10	7	21.11	21.00	-6	6,009	-0.10%
2022/03/04	12	21.85	1	21.90	21.55	11	5,982	0.18%
2022/03/03	3	22.08	9	22.00	22.00	-6	6,020	-0.10%
2022/03/02	2	21.65	12	21.00	21.65	-10	5,979	-0.17%
2022/03/01	1	20.70	2	20.75	20.90	-1	5,906	-0.02%
2022/02/25	0	0.00	11	20.10	20.55	-11	5,923	-0.19%
2022/02/22	13	20.18	7	20.10	20.05	6	6,088	0.10%
2022/02/14	2	20.35	0	0.00	20.25	2	7,305	0.03%
2022/02/09	0	0.00	5	20.80	20.80	-5	7,773	-0.06%
2022/01/25	3	19.85	0	0.00	19.85	3	9,549	0.03%
2022/01/21	3	20.43	2	20.50	20.30	1	11,035	0.01%
2022/01/20	0	0.00	0.1	20.70	20.60	-0.1	11,323	0.00%
2022/01/19	2	20.60	0	0.00	20.60	2	11,427	0.02%
2022/01/17	1	20.80	0	0.00	20.90	1	11,666	0.01%
2022/01/12	3	21.40	6	21.29	21.05	-3	12,480	-0.02%
2022/01/11	4	21.65	2	22.00	21.60	2	13,037	0.02%
2022/01/10	2	20.80	0	0.00	20.90	2	13,003	0.02%
2022/01/07	0	0.00	2	20.80	20.80	-2	13,161	-0.02%
2022/01/06	7	21.25	0	0.00	21.05	7	13,259	0.05%
2022/01/05	1	21.80	0	0.00	21.70	1	13,545	0.01%
2021/12/30	1	21.85	0	0.00	21.85	1	14,030	0.01%
2021/12/29	2	22.00	0.1	22.00	22.00	1.9	14,026	0.01%
2021/12/28	1	21.75	2	21.80	21.75	-1	13,998	-0.01%
2021/12/27	0	0.00	3	21.80	21.75	-3	14,098	-0.02%
2021/12/23	2	21.85	0	0.00	21.75	2	14,323	0.01%
2021/12/22	0	0.00	5	21.77	21.70	-5	14,361	-0.03%
2021/12/21	1	21.60	0	0.00	21.60	1	14,393	0.01%
2021/12/20	13.2	21.99	4	22.00	21.80	9.2	14,384	0.06%
2021/12/17	2	21.00	1	21.60	21.00	1	14,398	0.01%
2021/12/16	2	21.65	5	21.91	21.60	-3	14,465	-0.02%
2021/12/15	3	21.50	0.7	21.60	21.40	2.3	14,447	0.02%
2021/12/14	10	21.99	2	22.20	21.50	8	14,583	0.05%
2021/12/13	10	23.20	0.2	22.40	22.20	9.8	14,465	0.07%
2021/12/10	26	22.61	3	22.70	22.60	23	14,295	0.16%
2021/12/09	3	21.55	3.6	22.04	22.00	-0.6	14,042	0.00%
2021/12/08	0	0.00	3	21.98	21.80	-3	14,320	-0.02%
2021/12/06	0	0.00	2	21.00	21.30	-2	14,153	-0.01%
2021/12/03	6	21.63	13	21.98	21.20	-7	14,116	-0.05%
2021/12/02	4	20.45	0	0.00	20.45	4	14,088	0.03%
2021/11/29	0.2	20.45	0	0.00	20.45	0.2	14,247	0.00%
2021/11/26	3	21.30	2	20.98	20.95	1	14,258	0.01%
2021/11/25	6	21.68	2	22.10	21.65	4	14,227	0.03%
2021/11/24	2	22.05	3	21.90	22.05	-1	14,504	-0.01%
2021/11/23	0	0.00	6	22.13	21.70	-6	14,742	-0.04%
2021/11/22	0	0.00	1	21.80	21.75	-1	14,735	-0.01%
2021/11/19	5	21.47	7	21.52	21.35	-2	14,765	-0.01%
2021/11/18	11	21.88	39	21.93	21.75	-28	14,732	-0.19%
2021/11/17	2	22.50	6	23.00	22.50	-4	14,670	-0.03%
2021/11/16	0.2	22.60	3	22.75	22.50	-2.8	14,935	-0.02%
2021/11/15	3	22.65	2	22.65	22.55	1	14,983	0.01%
2021/11/12	15	22.26	1	22.40	22.25	14	14,932	0.09%
2021/11/11	4	23.53	5	23.64	23.15	-1	14,847	-0.01%
2021/11/10	2	23.70	1	23.70	23.70	1	14,722	0.01%
2021/11/09	9	24.17	5.6	24.06	24.10	3.4	14,669	0.02%
2021/11/08	1	23.65	2.2	23.80	23.65	-1.2	14,719	-0.01%
2021/11/05	4.3	23.64	4	23.75	23.65	0.3	14,806	0.00%
2021/11/04	12	23.88	0	0.00	24.10	12	14,682	0.08%
2021/11/03	9	24.66	7.2	25.12	24.50	1.8	14,380	0.01%
2021/11/02	25	25.58	5	25.62	25.30	20	14,362	0.14%
2021/11/01	13.2	25.19	20.4	26.21	26.25	-7.2	14,124	-0.05%
2021/10/29	4	23.41	9	23.88	23.90	-5	13,178	-0.04%
2021/10/28	1	22.80	1.7	23.12	23.95	-0.7	13,133	-0.01%
2021/10/27	1	22.35	0	0.00	22.75	1	13,040	0.01%
2021/10/26	32	22.20	3	22.30	22.70	29	13,367	0.22%
2021/10/25	5	22.71	2	22.65	22.65	3	13,637	0.02%
2021/10/22	15.8	22.79	10	22.50	22.70	5.8	14,821	0.04%
2021/10/21	6.2	22.87	91	23.21	22.75	-84.8	14,998	-0.57%
2021/10/20	35.1	23.76	6	23.90	24.00	29.1	14,928	0.19%
2021/10/19	36	24.03	11.4	24.42	24.50	24.6	14,727	0.17%
2021/10/18	9	22.68	0.6	22.70	22.90	8.4	14,316	0.06%
2021/10/15	1	22.10	0.8	22.45	22.75	0.2	14,296	0.00%
2021/10/14	11	22.07	0	0.00	22.25	11	14,279	0.08%
2021/10/13	0	0.00	7	22.42	22.45	-7	14,214	-0.05%
2021/10/12	79	21.62	1	22.00	21.70	78	14,119	0.55%
2021/10/08	0	0.00	4	20.70	20.65	-4	13,842	-0.03%
2021/10/04	4	20.20	17	20.51	19.80	-13	14,762	-0.09%
2021/10/01	18	21.29	4.3	21.64	20.70	13.7	14,867	0.09%
2021/09/30	0	0.00	2	20.55	20.50	-2	14,827	-0.01%
2021/09/29	0	0.00	3	20.45	20.25	-3	15,146	-0.02%
2021/09/27	1	20.00	0	0.00	20.05	1	15,834	0.01%
2021/09/24	1	19.85	3	20.00	20.20	-2	15,996	-0.01%
2021/09/23	2	20.70	3	20.20	20.20	-1	16,091	-0.01%
2021/09/22	0	0.00	2.8	21.41	21.30	-2.8	16,116	-0.02%
2021/09/17	3	21.42	5	21.44	21.95	-2	16,284	-0.01%
2021/09/13	15	21.52	17	21.43	21.10	-2	18,404	-0.01%
2021/09/10	0	0.00	2	20.95	20.95	-2	18,054	-0.01%
2021/09/07	1	20.60	2	20.95	20.95	-1	18,817	-0.01%
2021/09/06	0.3	21.30	0	0.00	21.30	0.3	18,900	0.00%
2021/09/03	0	0.00	10	21.80	22.00	-10	19,051	-0.05%
2021/09/01	0	0.00	5	21.52	21.70	-5	19,483	-0.03%
2021/08/30	20	21.52	0	0.00	21.15	20	19,886	0.10%
2021/08/27	2	20.85	5	21.10	20.60	-3	19,951	-0.02%
2021/08/25	2	20.15	0.1	20.05	20.10	1.9	20,469	0.01%
2021/08/24	0	0.00	2	20.25	19.70	-2	20,664	-0.01%
2021/08/23	0.9	20.19	10.6	20.25	20.15	-9.7	21,296	-0.05%
2021/08/20	10.1	20.20	0	0.00	20.00	10.1	21,859	0.05%
2021/08/19	0	0.00	4.6	19.52	19.45	-4.6	22,019	-0.02%
2021/08/18	1	19.49	2	19.53	19.45	-1	22,648	0.00%
2021/08/17	3.9	19.46	1	19.50	19.45	2.9	23,665	0.01%
2021/08/16	2	19.13	1	19.00	18.80	1	24,013	0.00%
2021/08/13	0	0.00	1	19.10	18.90	-1	24,958	0.00%
2021/08/12	1.4	19.59	10	18.80	19.15	-8.6	25,406	-0.03%
2021/08/11	12.1	19.65	5	19.36	18.95	7.1	25,631	0.03%
2021/08/10	0.6	20.63	0	0.00	20.10	0.6	26,145	0.00%
2021/08/09	4.9	22.20	1.6	21.97	20.65	3.4	27,431	0.01%
2021/07/27	18	12.58	13	12.73	12.40	5	28,151	0.02%
2021/07/26	11	12.65	23	12.72	12.60	-12	28,317	-0.04%
2021/07/23	10	12.42	0	0.00	12.40	10	28,410	0.04%
2021/07/22	3	12.45	1	12.65	12.45	2	28,583	0.01%
2021/07/21	11	12.63	6	12.90	12.55	5	28,801	0.02%
2021/07/20	23	12.95	11	13.00	13.00	12	28,874	0.04%
2021/07/19	6	13.11	33	13.38	13.35	-27	28,958	-0.09%
2021/07/16	0	0.00	2	12.90	12.60	-2	28,507	-0.01%
2021/07/14	27	12.60	0	0.00	12.45	27	28,957	0.09%
2021/07/13	1	12.60	8	12.80	12.40	-7	29,463	-0.02%
2021/07/12	5	12.90	14	12.80	12.70	-9	29,746	-0.03%
2021/07/09	0	0.00	8	12.85	12.75	-8	30,041	-0.03%
2021/07/08	4	12.95	0	0.00	12.85	4	31,265	0.01%
2021/07/07	3	12.78	3	12.75	12.75	0	33,726	0.00%
2021/07/06	14	13.02	0	0.00	12.90	14	34,134	0.04%
2021/07/05	6	13.06	15	13.14	13.05	-9	35,163	-0.03%
2021/07/02	0	0.00	89.3	13.00	12.95	-89.3	37,081	-0.24%
2021/07/01	10	13.03	10	12.97	12.95	0	38,048	0.00%
2021/06/30	16	13.18	97	13.50	13.10	-81	38,615	-0.21%
2021/06/28	7	13.00	12	13.00	13.00	-5	39,619	-0.01%
2021/06/25	2	13.18	0	0.00	13.15	2	41,277	0.00%
2021/06/24	4	13.33	5	13.55	13.35	-1	46,633	0.00%
2021/06/23	10	13.29	5	13.60	13.25	5	48,348	0.01%
2021/06/22	2	12.93	0	0.00	12.85	2	49,317	0.00%
2021/06/21	16	12.96	0	0.00	12.90	16	50,384	0.03%
2021/06/18	4	13.28	0	0.00	13.20	4	52,619	0.01%
2021/06/17	0	0.00	8.5	13.40	13.45	-8.5	55,476	-0.02%
2021/06/16	8	13.51	10	13.87	13.40	-2	57,902	0.00%
2021/06/15	7	13.44	17	13.43	13.30	-10	61,608	-0.02%
2021/06/11	14	13.38	0	0.00	13.25	14	62,783	0.02%
2021/06/10	3	13.58	10	13.55	13.65	-7	63,293	-0.01%
2021/06/09	1	12.95	0	0.00	12.95	1	64,252	0.00%
2021/06/08	7	13.16	28.6	13.27	13.15	-21.6	65,219	-0.03%
2021/06/07	3	12.90	2	12.90	12.90	1	65,302	0.00%
2021/06/04	2	13.08	10	13.10	13.00	-8	65,818	-0.01%
2021/06/03	2	13.30	0	0.00	13.30	2	65,757	0.00%
2021/06/02	2	13.45	0	0.00	13.45	2	65,797	0.00%
2021/06/01	0	0.00	7	13.60	13.60	-7	65,993	-0.01%
2021/05/31	4	13.40	1	13.40	13.40	3	66,043	0.00%
2021/05/28	5	13.69	2	13.75	13.60	3	65,988	0.00%
2021/05/26	2	13.40	34	13.83	13.40	-32	66,030	-0.05%
2021/05/25	51	13.63	16	13.51	13.30	35	65,939	0.05%
2021/05/24	0	0.00	4	13.18	13.20	-4	66,362	-0.01%
2021/05/21	2	12.80	0	0.00	12.80	2	66,382	0.00%
2021/05/20	10	13.06	3	12.87	12.55	7	66,641	0.01%
2021/05/19	3	13.25	19	13.36	13.40	-16	66,342	-0.02%
2021/05/18	0	0.00	33	12.47	12.70	-33	65,850	-0.05%
2021/05/17	44	11.85	10	12.19	11.75	34	65,680	0.05%
2021/05/14	2	13.20	21	13.05	13.00	-19	65,123	-0.03%
2021/05/13	28	12.12	10	12.41	12.10	18	64,231	0.03%
2021/05/12	49	12.78	13	13.32	12.40	36	64,160	0.06%
2021/05/11	21	13.68	13	13.81	13.50	8	63,454	0.01%
2021/05/10	8	14.09	8	14.38	14.40	0	63,375	0.00%
2021/05/07	10	14.48	19	14.67	14.30	-9	63,217	-0.01%
2021/05/06	21	14.31	59	14.23	14.55	-38	62,680	-0.06%
2021/05/05	13	13.29	11	13.40	13.25	2	61,359	0.00%
2021/05/04	77	13.22	26	13.00	13.15	51	61,278	0.08%
2021/05/03	10	14.06	2	14.55	14.00	8	60,540	0.01%
2021/04/29	13	14.32	11	14.35	14.25	2	60,757	0.00%
2021/04/28	9	14.66	6	14.58	14.50	3	60,830	0.00%
2021/04/27	25	14.88	0	0.00	14.75	25	61,046	0.04%
2021/04/26	3	14.90	4	14.83	14.85	-1	60,973	0.00%
2021/04/23	5	14.70	8	14.69	14.90	-3	60,792	0.00%
2021/04/22	22	14.69	5	14.70	14.40	17	60,614	0.03%
2021/04/21	0	0.00	10	14.95	14.90	-10	60,059	-0.02%
2021/04/20	8	15.11	2	14.90	14.95	6	59,827	0.01%
2021/04/19	20	14.94	1	14.95	14.95	19	59,494	0.03%
2021/04/15	9	15.12	0	15.05	15.05	9	58,982	0.02%
2021/04/14	21	14.78	32	15.10	15.00	-11	59,619	-0.02%
2021/04/13	43	16.25	48.5	16.27	15.65	-5.5	58,650	-0.01%
2021/04/12	2	15.55	7	15.67	15.65	-5	56,342	-0.01%
2021/04/09	66	15.76	3	15.82	15.55	63	55,864	0.11%
2021/04/08	27	15.89	30	15.81	15.80	-3	54,943	-0.01%
2021/04/07	3	15.10	18	15.05	15.05	-15	53,203	-0.03%
2021/04/06	13	14.66	38	14.68	14.60	-25	52,725	-0.05%
2021/04/01	2	14.95	14	14.98	14.85	-12	52,211	-0.02%
2021/03/31	12	14.90	47	14.99	15.00	-35	51,958	-0.07%
2021/03/30	43	14.74	16	14.76	14.65	27	51,394	0.05%
2021/03/29	88	14.61	62	14.86	15.00	26	50,677	0.05%
2021/03/26	63	15.04	85	15.03	14.95	-22	45,300	-0.05%
2021/03/25	25	16.86	22	16.82	16.60	3	43,643	0.01%
2021/03/24	7	17.31	0	0.00	17.40	7	42,336	0.02%
2021/03/23	78	17.77	8	17.74	17.40	70	41,295	0.17%
2021/03/22	43	18.13	42	18.15	18.20	1	39,032	0.00%
2021/03/19	35	16.80	28	17.01	17.20	7	36,232	0.02%
2021/03/18	543	16.94	660	16.91	16.75	-117	33,893	-0.35%	大買/大賣/鉅額交易
2021/03/17	24	15.65	47	15.41	15.60	-23	29,773	-0.08%
2021/03/16	10	15.13	16	15.18	15.10	-6	28,731	-0.02%
2021/03/15	18	15.21	27	15.29	15.10	-9	28,737	-0.03%
2021/03/12	4	14.55	59	14.63	14.50	-55	27,446	-0.20%
2021/03/11	23	14.31	2.5	14.21	14.30	20.5	26,865	0.08%
2021/03/10	28	14.19	42	14.22	14.20	-14	26,788	-0.05%
2021/03/08	21	13.82	7	14.09	13.70	14	26,742	0.05%
2021/03/05	19	13.97	0	0.00	13.80	19	26,823	0.07%
2021/03/04	5	14.25	4	14.29	14.20	1	26,777	0.00%
2021/03/03	0	0.00	17	14.26	14.20	-17	26,723	-0.06%
2021/03/02	15	14.30	7	14.43	14.05	8	26,836	0.03%
2021/02/24	16	14.26	17	14.34	14.05	-1	27,517	0.00%
2021/02/23	6	13.82	6	13.84	13.95	0	26,909	0.00%
2021/02/22	4	13.85	7	13.76	13.95	-3	27,099	-0.01%
2021/02/19	4	13.34	3	13.42	13.35	1	26,952	0.00%
2021/02/18	2	13.10	0	0.00	13.10	2	27,448	0.01%
2021/02/17	3	12.55	1	12.60	13.00	2	27,595	0.01%
2021/02/05	4	12.40	2	12.38	12.30	2	27,592	0.01%
2021/02/04	2	12.15	0	0.00	12.30	2	28,656	0.01%
2021/02/03	1	12.30	3	12.50	12.30	-2	29,210	-0.01%
2021/02/02	2	12.08	0	0.00	12.05	2	29,161	0.01%
2021/02/01	0	0.00	5	11.39	11.70	-5	29,480	-0.02%
2021/01/29	6	11.92	12	12.09	11.80	-6	30,036	-0.02%
2021/01/28	5	12.17	0	0.00	12.15	5	31,355	0.02%
2021/01/27	0	0.00	12	12.57	12.55	-12	31,782	-0.04%
2021/01/25	3	12.97	7	12.70	13.00	-4	32,974	-0.01%
2021/01/22	6	12.92	15	12.93	12.85	-9	34,069	-0.03%
2021/01/21	1	12.40	0	0.00	12.20	1	34,596	0.00%
2021/01/20	4	12.88	0	0.00	12.55	4	35,871	0.01%
2021/01/19	25	13.48	4	13.65	13.35	21	36,549	0.06%
2021/01/18	3	13.10	1	13.10	13.10	2	37,259	0.01%
2021/01/15	2	13.50	10	13.30	13.50	-8	37,999	-0.02%
2021/01/14	6	13.65	14	13.81	13.70	-8	39,228	-0.02%
2021/01/12	3	13.72	5	13.80	13.80	-2	42,439	0.00%
2021/01/11	5	13.84	1	14.00	13.85	4	45,040	0.01%
2021/01/08	5	13.92	30	14.50	13.90	-25	47,679	-0.05%
2021/01/07	76	14.36	27	14.40	14.20	49	52,192	0.09%
2021/01/06	13	14.06	0	0.00	13.75	13	52,765	0.02%
2021/01/04	12	14.23	3	14.45	14.20	9	56,490	0.02%
2020/12/31	4	14.28	5	14.49	14.25	-1	56,918	0.00%
2020/12/30	4	14.43	34	14.49	14.50	-30	57,137	-0.05%
2020/12/29	71	14.30	53	14.29	14.20	18	57,549	0.03%
2020/12/28	7	14.00	0	0.00	13.90	7	57,198	0.01%
2020/12/24	24	14.37	86	14.37	14.30	-62	57,482	-0.11%
2020/12/23	66	14.23	138	14.09	14.25	-72	57,179	-0.13%	大賣/
2020/12/22	0	0.00	5	13.81	13.50	-5	57,318	-0.01%
2020/12/21	0	0.00	2	13.75	13.75	-2	58,846	0.00%
2020/12/18	5	13.90	14	13.90	13.90	-9	60,344	-0.01%
2020/12/17	12	13.99	1	13.95	13.95	11	60,371	0.02%
2020/12/16	2	14.35	7	14.10	14.10	-5	60,417	-0.01%
2020/12/15	7	14.19	1	14.30	14.00	6	60,529	0.01%
2020/12/14	2	13.98	7	14.26	14.20	-5	60,559	-0.01%
2020/12/11	17	14.33	17	14.36	14.20	0	60,646	0.00%
2020/12/10	43	14.77	12	15.17	14.65	31	60,489	0.05%
2020/12/09	12	15.15	21	15.15	15.05	-9	60,467	-0.01%
2020/12/08	5	14.80	8	14.67	14.60	-3	60,282	0.00%
2020/12/07	18	14.49	1	14.85	14.60	17	60,792	0.03%
2020/12/04	10	14.47	2	14.45	14.45	8	61,275	0.01%
2020/12/03	9	14.61	16.6	14.91	14.65	-7.6	61,855	-0.01%
2020/12/02	8	14.64	7	14.70	14.60	1	62,700	0.00%
2020/12/01	35	14.83	0.1	14.80	14.85	34.9	64,275	0.05%
2020/11/30	18	14.98	8	14.99	14.85	10	66,002	0.02%
2020/11/27	2	14.75	2	15.00	14.75	0	67,536	0.00%
2020/11/26	17	14.85	30.2	15.07	14.80	-13.2	68,433	-0.02%
2020/11/25	15.2	15.15	119	15.18	15.10	-103.8	69,254	-0.15%	大賣/鉅額交易
2020/11/24	0	0.00	16	15.01	15.00	-16	69,273	-0.02%
2020/11/23	11	14.60	28	14.70	14.60	-17	69,154	-0.02%
2020/11/20	31	14.73	43	14.69	14.60	-12	69,685	-0.02%
2020/11/19	24	14.72	40	14.60	14.55	-16	70,438	-0.02%
2020/11/18	25	14.36	25	14.43	14.35	0	70,347	0.00%
2020/11/17	117	14.65	7	14.64	14.60	110	70,759	0.16%	大買/鉅額交易
2020/11/16	35	14.10	16	14.05	13.95	19	71,329	0.03%
2020/11/13	15	14.22	8	14.14	14.20	7	72,394	0.01%
2020/11/12	13	14.07	63	14.23	14.35	-50	73,439	-0.07%
2020/11/11	42.3	14.69	10	14.67	14.55	32.3	74,632	0.04%
2020/11/10	9	15.11	25	15.00	15.00	-16	75,786	-0.02%
2020/11/09	27	15.48	66	15.38	15.35	-39	76,049	-0.05%
2020/11/06	60	15.72	29	15.43	15.30	31	76,588	0.04%
2020/11/05	32	15.83	48	15.93	15.95	-16	77,302	-0.02%
2020/11/04	29	15.07	23	15.05	14.90	6	77,017	0.01%
2020/11/03	28	15.07	3	15.25	15.00	25	76,911	0.03%
2020/11/02	27	14.94	18	14.93	14.90	9	76,464	0.01%
2020/10/30	79	15.42	41	15.46	15.15	38	75,804	0.05%
2020/10/29	46	15.98	499	15.98	15.85	-453	74,732	-0.61%	大賣/鉅額交易
2020/10/28	563	16.91	69	16.49	16.30	494	73,799	0.67%	大買/鉅額交易
2020/10/27	27	16.15	52	16.12	16.15	-25	72,319	-0.03%
2020/10/26	48	15.84	21	16.12	15.95	27	71,786	0.04%
2020/10/23	22	15.60	26	15.91	15.95	-4	71,077	-0.01%
2020/10/22	26	15.70	38	15.78	15.55	-12	70,517	-0.02%
2020/10/21	26	16.43	130	16.33	16.25	-104	69,331	-0.15%	大賣/鉅額交易
2020/10/20	25	16.29	219	16.00	16.45	-194	68,175	-0.28%	大賣/鉅額交易
2020/10/19	268	16.15	59	16.14	16.40	209	66,188	0.32%	大買/鉅額交易
2020/10/16	61	15.01	1,300	15.22	15.05	-1,239	63,540	-1.95%	大賣/鉅額交易
2020/10/15	1,283	15.92	1,076	15.04	15.85	207	61,155	0.34%	大買/大賣/鉅額交易
2020/10/14	1,019	14.48	35	14.46	14.50	984	56,636	1.74%	大買/鉅額交易
2020/10/13	52	12.76	34	12.63	13.20	18	56,064	0.03%
2020/10/12	70	12.45	82	12.83	13.10	-12	55,067	-0.02%
2020/10/08	6	11.97	30	11.97	12.00	-24	53,557	-0.04%
2020/10/07	28	12.00	11	11.91	11.95	17	54,234	0.03%
2020/10/06	13	12.14	0	0.00	12.00	13	54,714	0.02%
2020/10/05	18	11.60	1	11.60	11.60	17	56,866	0.03%
2020/09/30	21	11.56	16	11.68	11.55	5	57,299	0.01%
2020/09/29	1	11.20	1	11.40	11.20	0	57,565	0.00%
2020/09/28	12	11.58	1	11.60	11.50	11	57,670	0.02%
2020/09/25	33	11.65	25	11.48	11.65	8	57,635	0.01%
2020/09/24	26	12.13	12	12.26	12.25	14	56,922	0.02%
2020/09/23	16	11.97	23	11.92	12.40	-7	55,894	-0.01%
2020/09/22	2	11.50	2	11.28	11.30	0	54,508	0.00%
2020/09/21	1	11.20	3	11.28	11.15	-2	54,392	0.00%
2020/09/18	5	11.37	3	11.40	11.35	2	54,222	0.00%
2020/09/17	5.1	11.40	1	11.30	11.30	4.1	53,977	0.01%
2020/09/16	4	11.34	1.6	11.20	11.25	2.4	53,746	0.00%
2020/09/15	2	11.33	5	11.35	11.25	-3	53,477	-0.01%
2020/09/14	28	11.23	21	11.15	11.15	7	53,372	0.01%
2020/09/11	17	11.49	0	0.00	11.45	17	52,856	0.03%
2020/09/10	8	12.03	2	11.80	11.80	6	52,236	0.01%
2020/09/09	6	11.58	13	11.89	11.85	-7	51,490	-0.01%
2020/09/08	10	11.38	7	11.28	11.30	3	50,570	0.01%
2020/09/07	29	12.10	11	11.99	11.80	18	49,709	0.04%
2020/09/04	14	12.36	47	12.20	12.25	-33	48,590	-0.07%
2020/09/03	75	12.65	8	12.77	12.60	67	46,756	0.14%
2020/09/02	35	11.87	369	11.52	12.15	-334	44,772	-0.75%	大賣/鉅額交易
2020/09/01	305	11.86	202	11.45	11.35	103	42,944	0.24%	大買/大賣/鉅額交易
2020/08/31	251	11.34	231	11.31	11.55	20	41,831	0.05%	大買/大賣/
2020/08/28	223	11.23	0	0.00	11.05	223	40,636	0.55%	大買/鉅額交易
2020/08/27	3	11.00	0	0.00	10.80	3	40,058	0.01%
2020/08/26	18.6	10.95	2	10.98	11.00	16.6	39,773	0.04%
2020/08/25	5	10.94	37	11.11	11.20	-32	38,973	-0.08%
2020/08/24	4	10.55	3	10.47	10.45	1	37,894	0.00%
2020/08/21	15	10.92	5	11.09	10.75	10	37,440	0.03%
2020/08/20	17	10.21	93	10.28	10.90	-76	36,676	-0.21%
2020/08/19	89	10.84	34	11.07	10.60	55	35,257	0.16%
2020/08/18	23	11.29	1,439	11.21	11.50	-1,416	33,791	-4.19%	大賣/鉅額交易
2020/08/17	1,338	11.89	2,192	10.70	11.55	-854	32,466	-2.63%	大買/大賣/鉅額交易
2020/08/14	2,128	10.88	72	10.48	10.95	2,056	30,181	6.81%	大買/鉅額交易
2020/08/13	3	10.05	26	10.04	9.96	-23	28,324	-0.08%
2020/08/12	14	9.88	5	9.85	10.20	9	27,604	0.03%
2020/08/11	67	10.16	1,911	10.29	9.51	-1,844	26,490	-6.96%	大賣/鉅額交易
2020/08/10	1,938	10.10	38	10.03	10.10	1,900	24,920	7.62%	大買/鉅額交易
2020/08/07	102	9.25	8	9.32	9.20	94	23,826	0.39%	大買/
2020/08/06	4	9.09	0	0.00	9.00	4	23,627	0.02%
2020/08/05	1	9.05	108	9.10	9.12	-107	23,550	-0.45%	大賣/鉅額交易
2020/08/04	0	0.00	5	9.06	9.15	-5	23,772	-0.02%
2020/08/03	11	9.16	3	9.15	9.11	8	24,090	0.03%
2020/07/31	3	9.00	6	9.00	9.04	-3	23,979	-0.01%
2020/07/30	9	9.09	0	0.00	9.13	9	23,683	0.04%
2020/07/29	11	8.27	0	0.00	8.80	11	23,017	0.05%
2020/07/28	83	8.13	0	0.00	8.00	83	22,728	0.37%
2020/07/27	22	8.64	0	0.00	8.40	22	22,354	0.10%
2020/07/24	6	8.97	13	8.79	8.68	-7	22,042	-0.03%
2020/07/23	4	8.96	0	0.00	8.90	4	21,762	0.02%
2020/07/21	12	9.19	50	9.11	9.10	-38	21,425	-0.18%
2020/07/20	51	8.97	5.2	8.73	8.84	45.8	21,038	0.22%
2020/07/17	68	8.80	28	9.31	9.01	40	20,618	0.19%
2020/07/16	2	9.62	3	9.67	9.66	-1	19,632	-0.01%
2020/07/15	26	10.05	314	10.24	9.84	-288	18,906	-1.52%	大賣/鉅額交易
2020/07/14	319	9.93	44	10.01	10.05	275	17,830	1.54%	大買/鉅額交易
2020/07/13	28	9.41	98	9.33	9.32	-70	16,549	-0.42%
2020/07/10	109	9.40	322.2	9.74	9.74	-213.2	15,672	-1.36%	大買/大賣/鉅額交易
2020/07/09	304	8.88	612	8.88	8.88	-308	12,720	-2.42%	大買/大賣/鉅額交易
2020/07/08	623	8.07	0	0.00	8.08	623	12,021	5.18%	大買/鉅額交易
2020/07/07	81	7.41	9	7.42	7.35	72	11,217	0.64%
2020/07/03	5	7.37	0	0.00	7.38	5	10,686	0.05%
2020/07/02	2	7.26	5.1	7.22	7.54	-3.1	10,187	-0.03%
2020/07/01	0	0.00	1	6.84	6.87	-1	9,376	-0.01%
2020/06/29	0	0.00	2	6.40	6.39	-2	8,943	-0.02%
2020/06/22	0.5	6.30	0	0.00	6.31	0.5	9,117	0.01%
2020/06/19	0	0.00	50	6.47	6.42	-50	9,086	-0.55%
2020/06/18	0	0.00	0.2	6.10	6.16	-0.2	8,822	0.00%
2020/06/16	0	0.00	1	6.16	6.15	-1	8,958	-0.01%
2020/06/15	1	6.07	0	0.00	6.10	1	9,137	0.01%
2020/06/12	1	6.05	0	0.00	6.17	1	9,149	0.01%
2020/06/10	47	6.39	0	0.00	6.37	47	9,062	0.52%
2020/06/02	0	0.00	1	6.32	6.34	-1	9,368	-0.01%
2020/05/29	0	0.00	1	6.06	5.99	-1	9,122	-0.01%
2020/05/21	0	0.00	1	6.24	6.17	-1	9,289	-0.01%
2020/05/19	1	5.96	0	0.00	6.00	1	9,210	0.01%
2020/05/18	0	0.00	2	6.04	5.93	-2	9,164	-0.02%
2020/05/15	1	5.96	0	0.00	5.95	1	9,153	0.01%
2020/05/14	1	6.08	4	6.28	6.04	-3	9,119	-0.03%
2020/05/13	16	6.26	4	6.39	6.26	12	8,923	0.13%
2020/05/11	0	0.00	10	5.94	5.92	-10	8,542	-0.12%
2020/05/08	24	6.02	2	6.10	6.13	22	8,164	0.27%
2020/05/07	0	0.00	6	5.46	5.58	-6	7,742	-0.08%
2020/05/05	2	5.12	2	5.11	5.15	0	7,524	0.00%
2020/04/30	2	5.20	2	5.20	5.28	0	7,474	0.00%
2020/04/27	2	5.09	0	0.00	5.08	2	7,725	0.03%
2020/04/13	5	5.10	0	0.00	5.05	5	8,388	0.06%
2020/03/31	2	4.82	0	0.00	4.73	2	9,385	0.02%
2020/03/27	10	5.15	0	0.00	5.04	10	9,365	0.11%
2020/03/26	0	0.00	3	4.88	5.14	-3	9,345	-0.03%
2020/03/25	3	4.72	0	0.00	4.77	3	9,561	0.03%
2020/03/20	0	0.00	0.8	4.51	4.51	-0.8	9,751	-0.01%
2020/03/19	10	4.36	19	4.73	4.33	-9	9,667	-0.09%
2020/03/18	0	0.00	10	4.80	4.80	-10	9,493	-0.11%
2020/03/17	1	4.65	2	4.82	4.71	-1	9,389	-0.01%
2020/03/13	2	5.25	0	0.00	5.34	2	9,188	0.02%
2020/03/12	1	6.16	7.3	6.08	5.82	-6.3	8,893	-0.07%
2020/03/11	0	0.00	8	6.42	6.37	-8	8,735	-0.09%
2020/02/27	0	0.00	1	7.01	6.99	-1	8,683	-0.01%
2020/02/26	0.6	7.11	0	0.00	7.11	0.6	8,540	0.01%
2020/02/25	0	0.00	40	7.06	7.15	-40	8,513	-0.47%
2020/02/21	0	0.00	5	7.32	7.31	-5	8,435	-0.06%
2020/02/13	0	0.00	10	7.40	7.35	-10	8,167	-0.12%
2020/02/10	0	0.00	50	7.27	7.38	-50	8,157	-0.61%
2020/02/07	0	0.00	2	7.19	7.14	-2	8,001	-0.02%
2020/02/03	0	0.00	40	6.92	7.07	-40	7,923	-0.50%
2020/01/30	0	0.00	27	7.36	7.16	-27	7,748	-0.35%
2020/01/20	5	7.83	0.1	7.83	7.83	4.9	7,508	0.07%
2020/01/17	2	7.85	0	0.00	7.84	2	7,389	0.03%
2020/01/16	3	7.90	0	0.00	7.89	3	7,305	0.04%
2020/01/15	0	0.00	6	7.83	7.84	-6	7,183	-0.08%
2020/01/14	2	7.79	0	0.00	7.80	2	7,099	0.03%
2020/01/13	88	7.85	0	0.00	7.84	88	6,991	1.26%
2020/01/08	5	7.52	0	0.00	7.42	5	6,775	0.07%
2020/01/03	4	7.60	6	7.56	7.50	-2	6,507	-0.03%
2020/01/02	12	7.68	3	7.72	7.70	9	6,377	0.14%
2019/12/31	2.2	7.64	0	0.00	7.66	2.2	6,164	0.04%
2019/12/30	2	7.88	2	7.69	7.93	0	5,704	0.00%
2019/12/27	1	7.35	5	7.35	7.36	-4	5,293	-0.08%
2019/12/25	0	0.00	11.7	7.43	7.42	-11.7	5,228	-0.22%
2019/12/24	0	0.00	2	7.34	7.35	-2	5,249	-0.04%
2019/12/23	0	0.00	15	7.40	7.36	-15	5,235	-0.29%
2019/12/20	6	7.57	5	7.70	7.53	1	5,169	0.02%
2019/12/19	61	7.49	0	0.00	7.45	61	4,809	1.27%
2019/12/17	10	7.13	3	7.11	7.14	7	4,623	0.15%
2019/12/13	0	0.00	5	7.15	7.07	-5	4,624	-0.11%
2019/12/12	5	7.17	5	7.21	7.16	0	4,637	0.00%
2019/12/10	10	7.13	0	0.00	7.18	10	4,810	0.21%
2019/12/06	4	7.14	0	0.00	7.05	4	4,824	0.08%
2019/12/03	1	7.16	0	0.00	7.19	1	4,972	0.02%
2019/11/29	1	7.19	3	7.18	7.18	-2	4,881	-0.04%
2019/11/28	3	7.22	56.4	7.21	7.20	-53.4	4,844	-1.10%
2019/11/26	2	7.62	0	0.00	7.62	2	4,544	0.04%
2019/11/15	0	0.00	4	7.81	7.81	-4	4,793	-0.08%
2019/11/14	2	7.67	0	0.00	7.66	2	4,772	0.04%
2019/11/12	1	7.90	0	0.00	7.82	1	4,875	0.02%
2019/11/11	5	7.95	0	0.00	7.85	5	4,969	0.10%
2019/11/08	0	0.00	18	8.02	8.08	-18	4,978	-0.36%
2019/11/07	2	8.04	0	0.00	8.04	2	5,060	0.04%
2019/11/06	0	0.00	8	8.15	8.11	-8	5,096	-0.16%
2019/11/05	7	8.19	5	8.16	8.16	2	5,195	0.04%
2019/11/04	5	8.19	0	0.00	8.16	5	5,290	0.09%
2019/10/31	2	8.25	0	0.00	8.25	2	5,421	0.04%
2019/10/28	10	8.26	0	0.00	8.24	10	5,622	0.18%
2019/10/24	5	8.33	0	0.00	8.38	5	5,896	0.08%
2019/10/23	5	8.35	0	0.00	8.34	5	5,909	0.08%
2019/10/15	10	8.21	0	0.00	8.14	10	5,730	0.17%
2019/10/14	5	8.25	8	8.25	8.21	-3	5,814	-0.05%
2019/10/03	0	0.00	2	8.20	8.24	-2	6,313	-0.03%
2019/10/02	15	8.22	0	0.00	8.20	15	6,475	0.23%
2019/09/24	6	8.56	0	0.00	8.53	6	6,459	0.09%
2019/09/23	0	0.00	1	8.60	8.61	-1	6,441	-0.02%
2019/09/20	10	8.33	0	0.00	8.34	10	6,316	0.16%
2019/09/17	5	8.60	0	0.00	8.55	5	6,268	0.08%
2019/09/16	5	8.58	0	0.00	8.62	5	6,292	0.08%
2019/09/12	0	0.00	2	8.53	8.53	-2	6,213	-0.03%
2019/09/06	0	0.00	22	8.35	8.35	-22	6,269	-0.35%
2019/08/23	20	8.07	0	0.00	8.06	20	6,593	0.30%
2019/08/21	2	8.18	0	0.00	8.18	2	6,694	0.03%
2019/08/20	0	0.00	11	8.29	8.25	-11	6,769	-0.16%
2019/08/15	1	7.62	0	0.00	7.60	1	6,947	0.01%
2019/08/14	11	8.06	0	0.00	7.85	11	6,953	0.16%
2019/08/13	30	8.05	0	0.00	8.06	30	6,946	0.43%
2019/08/12	10	8.28	0	0.00	8.25	10	7,258	0.14%
2019/08/08	1	8.07	0	0.00	8.03	1	7,605	0.01%
2019/08/05	1	8.53	1	8.60	8.44	0	7,997	0.00%
2019/08/02	2	8.76	13	8.84	8.69	-11	8,050	-0.14%
2019/08/01	5	9.04	0	0.00	8.97	5	8,122	0.06%
2019/07/31	1	9.01	3	9.00	9.02	-2	8,235	-0.02%
2019/07/30	3	9.09	0	0.00	9.04	3	8,452	0.04%
2019/07/29	5	9.19	7	9.21	9.31	-2	8,448	-0.02%
2019/07/19	7	8.78	0	0.00	8.76	7	8,511	0.08%
2019/07/12	5	8.87	3	8.91	8.82	2	8,773	0.02%
2019/07/10	2	9.25	0	0.00	9.21	2	8,825	0.02%
2019/07/08	3	9.39	0	0.00	9.28	3	9,176	0.03%
2019/07/05	0	0.00	20	9.71	9.70	-20	9,446	-0.21%
2019/06/25	3	9.76	5	9.71	9.71	-2	10,997	-0.02%
2019/06/21	0	0.00	5	9.93	9.92	-5	11,212	-0.04%
2019/06/19	2	9.87	0	0.00	9.88	2	11,350	0.02%
2019/06/12	0	0.00	0.8	10.15	10.25	-0.8	12,243	-0.01%
2019/06/11	0	0.00	2	9.85	10.15	-2	12,382	-0.02%
2019/06/10	0	0.00	22	9.69	9.72	-22	12,456	-0.18%
2019/05/30	3	9.45	0	0.00	9.55	3	13,473	0.02%
2019/05/29	5	9.17	3	9.20	9.20	2	13,490	0.01%
2019/05/28	5.2	9.20	0	0.00	9.16	5.2	13,590	0.04%
2019/05/27	2	9.22	0	0.00	9.20	2	13,680	0.01%
2019/05/24	1	9.55	0	0.00	9.41	1	13,745	0.01%
2019/05/23	4	9.79	3	9.59	9.57	1	13,712	0.01%
2019/05/20	3	10.20	1	10.15	10.15	2	13,546	0.01%
2019/05/17	20	10.50	0	0.00	10.40	20	13,430	0.15%
2019/05/16	3	11.10	10	11.10	11.00	-7	13,088	-0.05%
2019/05/15	18	11.28	46	11.04	11.50	-28	12,823	-0.22%
2019/05/14	0	0.00	1	10.70	10.75	-1	12,407	-0.01%
2019/05/13	0	0.00	10	10.75	10.65	-10	12,379	-0.08%
2019/05/10	22	10.55	0	0.00	10.60	22	12,340	0.18%
2019/05/09	0	0.00	21	11.08	10.75	-21	12,232	-0.17%
2019/05/08	1	10.90	4	10.90	10.90	-3	12,086	-0.02%
2019/05/07	3	10.90	6	10.98	10.95	-3	11,952	-0.03%
2019/05/06	4	10.00	5	10.10	10.05	-1	11,708	-0.01%
2019/05/03	5	10.40	3	10.35	10.40	2	11,589	0.02%
2019/04/26	10	10.93	0	0.00	10.90	10	11,404	0.09%
2019/04/23	0	0.00	2	10.95	11.00	-2	11,786	-0.02%
2019/04/19	0	0.00	7	10.85	10.90	-7	11,813	-0.06%
2019/04/18	40	10.78	36	10.73	10.65	4	11,714	0.03%
2019/04/17	22	11.04	26	10.90	10.90	-4	11,528	-0.03%
2019/04/16	24	11.11	4	10.95	10.95	20	11,434	0.17%
2019/04/15	3	10.95	18	11.15	11.20	-15	11,228	-0.13%
2019/04/12	22	10.82	4	10.75	10.75	18	10,991	0.16%
2019/04/11	3	11.00	17	11.01	10.95	-14	10,838	-0.13%
2019/04/10	3	10.30	9	10.45	10.65	-6	10,462	-0.06%
2019/04/09	5	10.30	11	10.31	10.30	-6	10,242	-0.06%
2019/04/08	5	10.10	41	10.10	10.15	-36	10,017	-0.36%
2019/04/02	0	0.00	12	9.78	9.82	-12	9,654	-0.12%
2019/04/01	0	0.00	10	9.97	9.78	-10	9,512	-0.11%
2019/03/29	0	0.00	30.8	9.64	10.00	-30.8	9,258	-0.33%
2019/03/27	2	9.35	1	9.39	9.39	1	9,078	0.01%
2019/03/26	1	9.28	5	9.19	9.26	-4	8,975	-0.04%
2019/03/25	10	8.88	0	0.00	8.92	10	8,900	0.11%
2019/03/22	5	9.06	0	0.00	9.07	5	8,826	0.06%
2019/03/20	10	9.23	5	9.21	9.24	5	8,636	0.06%
2019/03/19	10	9.39	2	9.29	9.29	8	8,566	0.09%
2019/03/18	10	9.59	3	9.63	9.52	7	8,363	0.08%
2019/03/15	19	9.88	11	9.99	9.81	8	8,083	0.10%
2019/03/14	5	9.54	0	0.00	9.64	5	7,652	0.07%
2019/03/13	0	0.00	15	9.63	9.68	-15	7,487	-0.20%
2019/03/12	10.6	9.36	0	0.00	9.53	10.6	7,287	0.15%
2019/03/08	20	8.95	0	0.00	8.93	20	6,866	0.29%
2019/03/07	40	9.13	5	9.20	9.00	35	6,811	0.51%
2019/03/06	10	9.01	0	0.00	8.94	10	6,729	0.15%
2019/03/05	0	0.00	4	8.86	8.92	-4	6,744	-0.06%
2019/03/04	0	0.00	50	8.80	8.76	-50	6,684	-0.75%
2019/02/27	0	0.00	5	8.75	8.75	-5	6,813	-0.07%
2019/02/26	0	0.00	22	8.71	8.70	-22	7,077	-0.31%
2019/02/25	40	8.46	0	0.00	8.48	40	6,944	0.58%
2019/02/20	2	8.31	2	8.41	8.33	0	7,083	0.00%
2019/02/15	2	8.10	2	8.17	8.04	0	7,596	0.00%
2019/02/13	9	8.01	0	0.00	7.99	9	7,528	0.12%
2019/02/12	2	8.07	10	8.08	8.10	-8	7,562	-0.11%
2019/01/25	0	0.00	1	8.38	8.33	-1	8,517	-0.01%
2019/01/23	0	0.00	8	8.34	8.33	-8	8,691	-0.09%
2019/01/22	0	0.00	3	8.30	8.30	-3	8,746	-0.03%
2019/01/18	1	8.60	0	0.00	8.57	1	9,118	0.01%
2019/01/17	2	8.93	0	0.00	8.62	2	9,378	0.02%
2019/01/16	8	8.85	4	8.95	8.82	4	9,302	0.04%
2019/01/14	0	0.00	2	8.30	8.30	-2	9,139	-0.02%
2019/01/10	0	0.00	4	8.11	8.11	-4	9,136	-0.04%
2019/01/09	1	8.10	2	8.18	8.10	-1	9,225	-0.01%
2018/12/27	0	0.00	2	7.74	7.71	-2	9,960	-0.02%
2018/12/22	0	0.00	0.5	7.55	7.55	-0.5	10,663	0.00%
2018/12/20	2	7.26	10	7.61	7.28	-8	10,779	-0.07%
2018/12/19	2	7.80	0	0.00	7.72	2	10,765	0.02%
2018/12/18	4	8.00	0	0.00	7.78	4	10,884	0.04%
2018/12/14	50	8.30	0	0.00	8.30	50	11,480	0.44%
2018/12/13	0	0.00	45	8.49	8.58	-45	11,947	-0.38%
2018/12/12	0	0.00	20	8.49	8.48	-20	12,074	-0.17%
2018/12/06	2	8.54	1	8.39	8.23	1	12,262	0.01%
2018/12/05	6	8.65	2	8.70	8.65	4	12,269	0.03%
2018/12/03	0	0.00	1	8.85	8.82	-1	12,485	-0.01%
2018/11/29	0	0.00	4	8.94	8.79	-4	12,528	-0.03%
2018/11/26	1	8.60	1	8.58	8.56	0	13,225	0.00%
2018/11/23	100	8.75	2	8.66	8.66	98	13,236	0.74%
2018/11/21	0	0.00	3	8.07	8.07	-3	12,797	-0.02%
2018/11/16	1	7.68	101	7.40	7.42	-100	12,602	-0.79%	大賣/
2018/11/14	1	8.11	10	8.09	8.05	-9	12,509	-0.07%
2018/11/09	0	0.00	40	7.96	7.86	-40	12,280	-0.33%
2018/11/08	10	8.09	3	8.02	8.02	7	12,268	0.06%
2018/11/06	65	8.05	0	0.00	7.82	65	12,136	0.54%
2018/11/01	0	0.00	3	7.07	7.07	-3	11,396	-0.03%
2018/10/30	0	0.00	2	6.73	6.72	-2	11,268	-0.02%
2018/10/29	3	6.56	2	6.73	6.73	1	11,211	0.01%
2018/10/26	0	0.00	21	6.88	6.70	-21	11,005	-0.19%
2018/10/25	0	0.00	2	6.93	6.93	-2	10,861	-0.02%
2018/10/24	8	7.68	0	0.00	7.67	8	10,748	0.07%
2018/10/23	10	7.93	3	7.81	7.80	7	10,742	0.07%
2018/10/22	0	0.00	1	7.94	7.93	-1	10,760	-0.01%
2018/10/18	0	0.00	2	8.08	8.02	-2	10,884	-0.02%
2018/10/17	22	8.20	2	8.50	8.10	20	10,949	0.18%
2018/10/16	2	8.14	0	0.00	8.12	2	10,923	0.02%
2018/10/15	0	0.00	12	8.21	8.08	-12	10,876	-0.11%
2018/10/12	2	7.98	0	0.00	8.09	2	10,873	0.02%
2018/10/11	6	8.13	2	8.12	8.07	4	10,834	0.04%
2018/10/05	15	9.08	2	9.24	9.20	13	10,621	0.12%
2018/10/04	2	9.61	5	9.68	9.55	-3	10,495	-0.03%
2018/10/03	1	9.61	2	9.51	9.47	-1	10,606	-0.01%
2018/10/02	6	9.71	0	0.00	9.72	6	10,614	0.06%
2018/09/26	0	0.00	3	10.45	10.45	-3	10,793	-0.03%
2018/09/25	0	0.00	10	10.45	10.50	-10	10,799	-0.09%
2018/09/21	0	0.00	3	10.50	10.50	-3	10,771	-0.03%
2018/09/20	12	10.58	1	10.90	10.35	11	10,955	0.10%
2018/09/19	1	10.50	16	10.21	10.55	-15	10,733	-0.14%
2018/09/18	2	9.57	2	9.58	9.62	0	10,399	0.00%
2018/09/17	2	9.30	0	0.00	9.27	2	10,451	0.02%
2018/09/14	1	9.40	1	9.43	9.41	0	10,416	0.00%
2018/09/13	0	0.00	1	9.52	9.38	-1	10,385	-0.01%
2018/09/12	2	9.20	0	0.00	9.15	2	10,454	0.02%
2018/09/11	1	9.14	0	0.00	9.36	1	10,494	0.01%
2018/09/10	15	9.12	2	9.29	9.15	13	10,543	0.12%
2018/09/07	1	9.80	3	10.10	9.80	-2	10,498	-0.02%
2018/09/06	3	9.88	3	10.00	9.86	0	10,348	0.00%
2018/09/05	5	9.87	0	0.00	9.85	5	10,381	0.05%
2018/09/04	13	9.97	18	10.01	9.91	-5	10,439	-0.05%
2018/09/03	19	10.17	4	10.25	9.88	15	10,304	0.15%
2018/08/31	10	9.64	10	9.83	9.85	0	9,893	0.00%
2018/08/30	0	0.00	10	9.36	9.30	-10	9,459	-0.11%
2018/08/29	3	8.94	2	9.05	8.94	1	9,296	0.01%
2018/08/28	2	8.99	0	0.00	8.91	2	9,410	0.02%
2018/08/27	2	8.99	2	8.97	8.95	0	9,500	0.00%
2018/08/23	2	8.76	1	9.05	9.03	1	9,472	0.01%
2018/08/22	0	0.00	1	8.83	8.73	-1	9,335	-0.01%
2018/08/21	10	8.48	21	8.46	8.59	-11	9,237	-0.12%
2018/08/20	1	9.03	0	0.00	9.00	1	8,985	0.01%
2018/08/15	3	9.32	2	9.38	9.47	1	8,892	0.01%
2018/08/14	0	0.00	20	9.35	9.40	-20	8,779	-0.23%
2018/08/10	1	9.99	3	9.90	9.90	-2	8,652	-0.02%
2018/08/08	1	9.98	0	0.00	9.99	1	8,637	0.01%
2018/08/06	0	0.00	1	10.00	10.10	-1	8,640	-0.01%
2018/08/02	10	9.98	0	0.00	9.89	10	8,561	0.12%
2018/07/31	1	10.05	2	10.15	10.05	-1	8,460	-0.01%
2018/07/30	11	9.85	0	0.00	9.84	11	8,265	0.13%
2018/07/27	10	9.93	0	0.00	9.94	10	8,189	0.12%
2018/07/26	1	9.91	10	9.96	9.93	-9	8,188	-0.11%
2018/07/25	25	9.53	0	0.00	9.43	25	7,901	0.32%
2018/07/24	0	0.00	5	9.53	9.60	-5	7,854	-0.06%
2018/07/23	0	0.00	20	9.51	9.27	-20	7,740	-0.26%
2018/07/17	10	9.84	0	0.00	9.75	10	7,524	0.13%
2018/07/13	0	0.00	7	9.84	9.78	-7	7,545	-0.09%
2018/07/11	5	10.10	0	0.00	9.77	5	7,377	0.07%
2018/07/10	4	9.88	4	9.78	9.80	0	7,161	0.00%
2018/06/29	3	10.12	7	10.04	10.10	-4	5,919	-0.07%
2018/06/28	4	10.01	0	0.00	10.05	4	5,578	0.07%
2018/06/26	4	10.00	0	0.00	9.63	4	5,075	0.08%
2018/06/22	0	0.00	1	10.35	10.30	-1	4,825	-0.02%
2018/06/21	2	10.63	91	10.45	10.30	-89	4,773	-1.86%
2018/06/15	1	11.05	0	0.00	10.90	1	4,558	0.02%
2018/06/13	0	0.00	1	11.25	11.20	-1	4,423	-0.02%
2018/06/12	1	11.15	1	11.05	11.05	0	4,287	0.00%
2018/06/11	98	11.09	0	0.00	11.00	98	4,138	2.37%
2018/06/08	1	11.10	1	11.20	11.10	0	4,107	0.00%
2018/06/05	22	11.20	0	0.00	11.15	22	3,980	0.55%
2018/05/31	1	11.50	0	0.00	11.60	1	3,701	0.03%
2018/05/23	0	0.00	92	11.65	11.50	-92	3,513	-2.62%
2018/05/21	0	0.00	5	11.68	11.80	-5	3,770	-0.13%
2018/05/18	5	11.55	8	11.55	11.55	-3	3,762	-0.08%
2018/05/16	0	0.00	1	11.60	11.60	-1	3,781	-0.03%
2018/05/15	89	11.91	0	0.00	11.90	89	3,707	2.40%
2018/05/14	2	12.10	2	12.10	12.15	0	3,778	0.00%
2018/05/11	8	12.30	3	12.15	12.10	5	3,737	0.13%
2018/05/09	92	12.10	0	0.00	12.10	92	3,658	2.51%
2018/05/04	0	0.00	2	12.35	12.35	-2	3,612	-0.06%
2018/05/03	14	12.39	10	12.70	12.50	4	3,592	0.11%
2018/05/02	0	0.00	104	12.35	12.35	-104	3,518	-2.96%	大賣/鉅額交易
2018/04/20	10	13.05	0	0.00	12.95	10	3,448	0.29%
2018/04/19	0	0.00	0.1	13.15	13.10	-0.1	3,508	0.00%
2018/04/18	0	0.00	1	12.75	12.75	-1	3,305	-0.03%
2018/04/16	0	0.00	0	12.85	12.90	0	3,300	0.00%
2018/04/12	1	13.15	0	0.00	13.15	1	3,364	0.03%
2018/04/10	0	0.00	4	12.70	12.55	-4	3,307	-0.12%
2018/03/31	92	12.71	0	0.00	12.75	92	3,322	2.77%
2018/03/29	0	0.00	88	13.00	12.95	-88	3,345	-2.63%
2018/03/23	8	13.00	5	13.17	13.00	3	3,758	0.08%
2018/03/22	104	13.50	104	13.80	13.50	0	3,721	0.00%	大買/大賣/
2018/03/21	0	0.00	10	13.45	13.55	-10	3,571	-0.28%
2018/03/19	0	0.00	6	13.70	13.65	-6	3,554	-0.17%
2018/03/16	104	13.50	0	0.00	13.50	104	3,593	2.89%	大買/鉅額交易
2018/03/14	0	0.00	104	13.80	13.70	-104	3,618	-2.87%	大賣/鉅額交易
2018/03/08	7	13.35	0	0.00	13.30	7	3,697	0.19%
2018/03/05	104	13.40	0	0.00	13.30	104	3,853	2.70%	大買/鉅額交易
2018/02/27	5	13.50	104	13.70	13.70	-99	3,905	-2.53%	大賣/
2018/02/22	2	14.00	4	13.90	13.65	-2	3,895	-0.05%
2018/02/07	0	0.00	22	12.75	12.70	-22	3,774	-0.58%
2018/02/06	4	13.00	38	13.19	12.55	-34	3,803	-0.89%
2018/01/31	0	0.00	1	13.80	13.90	-1	3,926	-0.03%
2018/01/25	0	0.00	1	14.15	14.10	-1	4,111	-0.02%
2018/01/23	104	14.25	104	14.53	14.20	0	4,245	0.00%	大買/大賣/
2018/01/19	0	0.00	21	14.15	14.20	-21	4,428	-0.47%
2018/01/18	1	14.20	2.3	14.19	14.15	-1.3	4,562	-0.03%
2018/01/15	0	0.00	2	14.45	14.25	-2	4,994	-0.04%
2018/01/08	104	14.10	107	14.30	14.15	-3	7,437	-0.04%	大買/大賣/