聯合再生 (3576)-永豐金-三重券商分點個股進出

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－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重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	1	11.90	1	11.95	11.95	0	8,743	0.00%
2024/05/22	0	0.00	15	12.25	12.20	-15	8,744	-0.17%
2024/05/20	5.2	12.37	5	12.38	12.25	0.2	8,680	0.00%
2024/05/17	5	12.43	18	12.57	12.40	-13	8,513	-0.15%
2024/05/16	1.2	11.56	0	0.00	11.70	1.2	7,818	0.01%
2024/05/15	25.2	11.56	26.5	11.72	11.60	-1.3	7,831	-0.02%
2024/05/14	2	11.25	0	0.00	11.25	2	7,737	0.03%
2024/05/13	0.1	11.40	0	0.00	11.35	0.1	7,770	0.00%
2024/05/10	11	11.40	1	11.40	11.40	10	7,752	0.13%
2024/05/09	1	11.55	1	11.50	11.40	0	7,597	0.00%
2024/05/08	2.1	11.45	2	11.45	11.50	0.1	7,582	0.00%
2024/05/07	1	11.50	0	0.00	11.50	1	7,593	0.01%
2024/05/03	12	11.81	0	0.00	11.75	12	7,511	0.16%
2024/05/02	0.1	12.00	0	0.00	11.95	0.1	7,452	0.00%
2024/04/30	2.1	12.15	0	0.00	12.10	2.1	7,437	0.03%
2024/04/29	0.1	12.15	1	12.25	12.25	-0.9	7,445	-0.01%
2024/04/26	0	11.95	0	0.00	12.00	0	7,426	0.00%
2024/04/25	1	12.10	0	0.00	12.05	1	7,662	0.01%
2024/04/24	2.2	12.10	1.2	12.25	12.05	0.9	7,698	0.01%
2024/04/23	21	12.10	0	0.00	12.15	21	7,667	0.27%
2024/04/22	1.1	12.41	0	0.00	12.20	1.1	7,631	0.01%
2024/04/19	3.1	12.01	2	12.25	12.00	1.1	7,542	0.01%
2024/04/18	2	12.50	3	12.40	12.25	-1	6,833	-0.01%
2024/04/17	2	12.05	0	0.00	11.95	2	6,668	0.03%
2024/04/15	1.4	11.98	10	11.95	11.90	-8.6	6,527	-0.13%
2024/04/12	1.6	11.91	9.8	11.93	11.85	-8.2	6,419	-0.13%
2024/04/11	39.2	12.18	1	12.45	12.15	38.2	6,314	0.60%
2024/04/10	1.1	12.01	5	12.17	12.50	-3.9	5,971	-0.07%
2024/04/09	0.1	11.45	0	0.00	11.40	0.1	5,575	0.00%
2024/04/08	0	0.00	41	11.15	11.40	-41	5,524	-0.74%
2024/04/03	3.1	11.30	0	0.00	11.25	3.1	5,460	0.06%
2024/04/01	5	11.55	0	0.00	11.55	5	5,505	0.09%
2024/03/29	62	11.72	35	11.63	11.55	27	5,513	0.49%
2024/03/28	2	11.30	2	11.48	11.40	0	5,385	0.00%
2024/03/26	4	11.40	1	11.60	11.30	3	5,274	0.06%
2024/03/25	12.1	11.53	0	0.00	11.55	12.1	5,276	0.23%
2024/03/22	81.1	11.57	62	11.51	11.50	19.1	5,269	0.36%
2024/03/21	28	11.35	0	0.00	11.45	28	5,203	0.54%
2024/03/20	4	11.10	0	0.00	10.95	4	5,035	0.08%
2024/03/19	1	11.35	1	11.35	11.25	0	4,959	0.00%
2024/03/18	1	11.45	15	11.42	11.50	-14	4,899	-0.29%
2024/03/15	3.1	11.75	30	11.50	11.65	-26.9	4,880	-0.55%
2024/03/14	1	11.75	0	0.00	11.80	1	4,672	0.02%
2024/03/13	3	11.88	0	0.00	11.80	3	4,622	0.06%
2024/03/12	0	0.00	81	12.14	12.10	-81	4,585	-1.77%
2024/03/11	1.2	12.25	1	12.35	12.30	0.2	4,592	0.00%
2024/03/08	10	11.75	0.4	11.80	11.90	9.6	4,587	0.21%
2024/03/07	0.1	12.00	8	11.95	11.80	-8	4,495	-0.18%
2024/03/06	0.1	12.15	1	12.05	12.10	-0.9	4,423	-0.02%
2024/03/05	30	12.22	0	0.00	12.05	30	4,373	0.69%
2024/03/01	1	12.35	0	0.00	12.35	1	4,316	0.02%
2024/02/29	2.1	12.45	6	12.45	12.40	-3.9	4,294	-0.09%
2024/02/27	28.1	12.14	10	12.10	12.05	18.1	4,267	0.42%
2024/02/23	42.1	12.44	60	12.31	12.25	-18	4,164	-0.43%
2024/02/22	21	12.69	10	12.75	12.50	11	4,123	0.27%
2024/02/21	20	12.80	0	0.00	12.80	20	4,167	0.48%
2024/02/20	4	12.80	0	0.00	12.75	4	4,135	0.10%
2024/02/19	20	13.05	0	0.00	12.95	20	4,117	0.49%
2024/02/16	2.1	13.00	11.1	13.00	13.05	-9.1	4,153	-0.22%
2024/02/15	5	12.45	0	0.00	12.60	5	4,117	0.12%
2024/02/05	5	12.80	0	0.00	12.85	5	4,082	0.12%
2024/02/02	29	13.02	1	12.85	12.85	28	4,070	0.69%
2024/02/01	0	0.00	10	13.05	13.10	-10	4,055	-0.25%
2024/01/31	0	0.00	1	13.00	12.95	-1	4,117	-0.02%
2024/01/30	1	13.00	0	0.00	12.95	1	4,121	0.02%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/26	0.2	13.28	0	0.00	13.15	0.2	4,201	0.00%
2024/01/24	0.1	13.50	2	13.45	13.40	-1.9	4,297	-0.05%
2024/01/23	0.1	13.30	3	13.25	13.25	-3	4,765	-0.06%
2024/01/22	2.1	13.25	0	0.00	13.20	2.1	5,090	0.04%
2024/01/18	1.1	13.26	3	13.30	13.25	-1.9	4,714	-0.04%
2024/01/17	23.1	13.51	0	0.00	13.45	23.1	4,660	0.49%
2024/01/16	34.6	13.89	0	0.00	13.85	34.6	4,581	0.75%
2024/01/15	0.1	14.39	4	14.45	14.40	-3.9	4,520	-0.09%
2024/01/12	5.1	13.65	0	0.00	13.60	5.1	4,397	0.12%
2024/01/10	1	13.70	0	0.00	13.75	1	4,422	0.02%
2024/01/09	3.2	13.95	0	0.00	13.85	3.2	4,479	0.07%
2024/01/08	1	14.10	0	0.00	14.10	1	4,527	0.02%
2024/01/05	10	14.25	0.8	14.20	14.20	9.2	4,543	0.20%
2024/01/04	1	14.35	0	0.00	14.25	1	4,527	0.02%
2024/01/03	11	14.50	0	0.00	14.35	11	4,560	0.24%
2024/01/02	1	14.75	0	0.00	14.65	1	4,540	0.02%
2023/12/29	0	14.70	1	14.75	14.70	-1	4,607	-0.02%
2023/12/27	0	0.00	12	14.60	14.65	-12	4,592	-0.26%
2023/12/25	4	14.10	25	14.25	14.15	-21	4,559	-0.46%
2023/12/22	0	0.00	8	14.30	14.30	-8	4,545	-0.18%
2023/12/19	4	14.34	26	14.60	14.30	-22	4,499	-0.49%
2023/12/18	20	14.80	20.1	14.95	14.80	-0.1	4,488	0.00%
2023/12/14	2	14.83	3.2	14.79	14.65	-1.2	4,431	-0.03%
2023/12/13	10	14.40	0	0.00	14.40	10	4,317	0.23%
2023/12/12	6	14.51	17	14.45	14.45	-11	4,348	-0.25%
2023/12/11	40	14.65	0	0.00	14.55	40	4,335	0.92%
2023/12/07	40	15.03	0	0.00	14.85	40	4,352	0.92%
2023/12/06	42	15.13	13	15.17	15.20	29	4,387	0.66%
2023/12/05	17.1	15.06	23	15.15	15.20	-5.9	4,337	-0.14%
2023/12/04	20	14.70	0	0.00	14.75	20	4,242	0.47%
2023/12/01	10	14.90	0	0.00	14.85	10	4,213	0.24%
2023/11/30	7	14.75	0.6	14.75	14.80	6.4	4,209	0.15%
2023/11/29	0	0.00	13	14.68	14.70	-13	4,206	-0.31%
2023/11/28	0	0.00	20	14.70	14.60	-20	4,219	-0.47%
2023/11/27	4	14.91	53	14.97	14.85	-49	4,221	-1.16%
2023/11/24	0	14.95	54	15.00	15.05	-54	4,219	-1.28%
2023/11/21	0	14.65	0	0.00	14.80	0	4,215	0.00%
2023/11/20	35	14.74	0	0.00	14.70	35	4,182	0.84%
2023/11/17	0.1	14.25	0.2	14.30	14.30	-0.1	4,071	0.00%
2023/11/16	0	0.00	1.2	14.30	14.30	-1.2	4,116	-0.03%
2023/11/15	18	13.95	0	0.00	14.30	18	4,113	0.44%
2023/11/13	5.1	13.80	6	13.84	13.80	-1	4,063	-0.02%
2023/11/10	8	14.26	0	0.00	14.10	8	4,086	0.20%
2023/11/09	3	14.55	3	14.75	14.55	0	4,069	0.00%
2023/11/08	0.1	14.65	2	14.60	14.90	-1.9	4,143	-0.05%
2023/11/07	0	0.00	20	14.78	14.65	-20	4,120	-0.49%
2023/11/06	2	15.03	0	0.00	14.90	2	4,187	0.05%
2023/11/03	0	0.00	0	14.75	14.60	0	4,170	0.00%
2023/11/01	17.1	14.71	24	14.84	14.70	-6.9	4,296	-0.16%
2023/10/31	59	15.58	31	15.36	14.90	28	4,304	0.65%
2023/10/30	13	15.37	24.2	15.32	15.40	-11.2	3,904	-0.29%
2023/10/24	0.1	13.90	0	0.00	13.95	0.1	3,686	0.00%
2023/10/23	1.1	13.55	0	0.00	13.85	1.1	3,726	0.03%
2023/10/17	1.3	13.73	0	0.00	13.75	1.3	3,902	0.03%
2023/10/16	2.1	13.80	6	14.33	14.00	-4	3,925	-0.10%
2023/10/13	4	14.30	0	0.00	14.10	4	3,909	0.10%
2023/10/12	0.1	14.45	0	0.00	14.35	0.1	3,974	0.00%
2023/10/11	0	0.00	41	14.31	14.40	-41	4,101	-1.00%
2023/10/05	1	14.65	0	0.00	14.65	1	4,189	0.02%
2023/10/04	0.1	14.47	0	0.00	14.25	0.1	4,177	0.00%
2023/10/03	1	14.70	5	14.65	14.60	-4	4,336	-0.09%
2023/10/02	2.1	14.95	0	0.00	14.85	2.1	4,401	0.05%
2023/09/28	0.1	14.75	0	0.00	14.75	0.1	4,446	0.00%
2023/09/27	0	0.00	4	14.51	14.60	-4	4,512	-0.09%
2023/09/25	0	14.95	0	0.00	14.85	0	4,579	0.00%
2023/09/21	3.1	14.59	0	0.00	14.60	3.1	4,658	0.07%
2023/09/20	1.1	14.85	0	0.00	14.80	1.1	4,742	0.02%
2023/09/19	0.1	15.30	0	0.00	15.10	0.1	4,755	0.00%
2023/09/14	0.1	15.40	0	0.00	15.35	0.1	4,946	0.00%
2023/09/12	0.1	15.35	0	0.00	15.20	0.1	5,225	0.00%
2023/09/11	2	15.43	0	0.00	15.30	2	5,420	0.04%
2023/09/08	1.1	15.70	0	0.00	15.70	1.1	5,451	0.02%
2023/09/06	2.1	16.05	0	0.00	15.95	2.1	5,977	0.03%
2023/09/01	11	16.22	0	0.00	16.20	11	6,088	0.18%
2023/08/31	0.1	16.27	3	16.25	16.45	-2.9	6,112	-0.05%
2023/08/30	0	16.20	0	0.00	16.25	0	6,144	0.00%
2023/08/29	0	0.00	4	15.95	16.05	-4	6,195	-0.06%
2023/08/28	1	15.85	1.7	15.75	15.75	-0.7	6,180	-0.01%
2023/08/25	0	15.95	0	0.00	15.80	0	6,211	0.00%
2023/08/24	3	15.93	0	0.00	15.80	3	6,275	0.05%
2023/08/23	1	15.85	0	0.00	15.85	1	6,355	0.02%
2023/08/22	4	15.90	0	0.00	15.90	4	6,395	0.06%
2023/08/21	0.1	16.35	6	16.30	16.30	-5.9	6,385	-0.09%
2023/08/17	2.1	16.23	1	16.30	16.20	1.1	6,474	0.02%
2023/08/16	7	15.87	1	15.80	16.10	6	6,485	0.09%
2023/08/15	0.1	16.33	0.3	16.30	16.30	-0.2	6,500	0.00%
2023/08/14	3	16.08	5	16.20	16.10	-2	6,590	-0.03%
2023/08/11	0	0.00	1	16.75	16.60	-1	6,549	-0.02%
2023/08/10	6	16.64	12	16.65	16.55	-6	6,538	-0.09%
2023/08/09	1	16.90	0	0.00	17.00	1	6,558	0.02%
2023/08/08	4.1	17.12	0.6	17.35	17.00	3.5	6,657	0.05%
2023/08/07	11	17.07	4.7	17.14	17.20	6.3	6,687	0.09%
2023/08/04	1.1	17.45	0	0.00	17.30	1.1	6,604	0.02%
2023/08/02	7	17.58	0	0.00	17.60	7	6,725	0.10%
2023/08/01	12	17.80	0	0.00	17.75	12	6,678	0.18%
2023/07/31	1	17.80	5	17.85	17.80	-4	6,789	-0.06%
2023/07/28	1	17.95	0	0.00	17.90	1	6,790	0.01%
2023/07/27	11	18.00	5	18.00	18.00	6	6,788	0.09%
2023/07/26	1	17.90	0	0.00	17.95	1	6,820	0.01%
2023/07/25	0	18.15	0	0.00	18.05	0	6,812	0.00%
2023/07/24	4	18.03	24	18.12	18.10	-20	6,828	-0.29%
2023/07/21	11	18.10	0	0.00	18.60	11	6,811	0.16%
2023/07/20	7	18.20	0	0.00	18.15	7	6,725	0.10%
2023/07/19	0	0.00	30	18.35	18.05	-30	6,766	-0.44%
2023/07/18	0.1	18.65	0	0.00	18.55	0.1	7,129	0.00%
2023/07/17	21.1	17.97	40	18.14	18.55	-19	7,515	-0.25%
2023/07/14	20.1	17.96	44	17.98	17.95	-24	8,323	-0.29%
2023/07/13	7	18.12	20	18.18	18.00	-13	8,462	-0.15%
2023/07/12	0	0.00	9	18.40	18.25	-9	8,462	-0.11%
2023/07/11	1	18.35	0	0.00	18.25	1	8,552	0.01%
2023/07/10	10	18.34	1	18.45	18.25	9	9,092	0.10%
2023/07/07	0.2	18.96	0	0.00	18.90	0.2	9,047	0.00%
2023/07/06	2.1	19.03	10	19.15	19.00	-8	9,020	-0.09%
2023/07/05	1	19.25	0	0.00	19.15	1	8,991	0.01%
2023/07/04	1	19.40	0	0.00	19.25	1	8,977	0.01%
2023/07/03	0.1	19.40	0.3	19.60	19.45	-0.3	8,963	0.00%
2023/06/29	3	19.40	9	19.30	19.30	-6	8,985	-0.07%
2023/06/28	2	19.35	2	19.60	19.25	0	8,986	0.00%
2023/06/19	6	19.21	4	19.30	19.15	2	9,048	0.02%
2023/06/16	1.1	19.21	1	18.95	19.55	0.1	9,125	0.00%
2023/06/15	10	18.86	0	0.00	18.80	10	9,265	0.11%
2023/06/14	0.1	19.25	0	0.00	19.05	0.1	9,371	0.00%
2023/06/13	10.1	19.12	16	19.07	19.10	-6	9,407	-0.06%
2023/06/12	28	19.49	7	19.41	19.40	21	9,322	0.23%
2023/06/08	0	0.00	5	20.30	20.15	-5	9,162	-0.05%
2023/06/07	9	20.25	0	0.00	20.25	9	9,243	0.10%
2023/06/06	1	20.20	1	20.20	20.20	0	9,301	0.00%
2023/06/05	0.1	20.20	0	0.00	20.20	0.1	9,322	0.00%
2023/06/02	20	20.10	0	0.00	20.10	20	9,353	0.21%
2023/06/01	1	20.15	0	0.00	20.05	1	9,371	0.01%
2023/05/31	5	20.25	0.1	20.20	20.15	4.9	9,366	0.05%
2023/05/30	5	20.08	0	0.00	20.05	5	9,329	0.05%
2023/05/25	5	20.30	0	0.00	20.10	5	9,229	0.05%
2023/05/24	0	0.00	20	20.35	20.40	-20	9,229	-0.22%
2023/05/23	2	20.00	30	20.00	20.30	-28	9,225	-0.30%
2023/05/22	0	0.00	0.2	20.15	20.00	-0.2	9,203	0.00%
2023/05/19	3	20.00	0	20.10	20.00	3	9,195	0.03%
2023/05/18	1	20.05	4	20.05	20.05	-3	9,159	-0.03%
2023/05/15	50	20.20	50	20.17	20.20	0	9,009	0.00%
2023/05/12	2	19.90	0	0.00	20.00	2	8,930	0.02%
2023/05/11	4	20.23	0	0.00	20.15	4	8,805	0.05%
2023/05/10	1	20.25	20	20.30	20.35	-19	8,752	-0.22%
2023/05/09	2	20.25	0.6	20.31	20.35	1.4	8,722	0.02%
2023/05/08	2	20.65	0	0.00	20.60	2	8,575	0.02%
2023/05/05	9	21.11	11	20.83	20.75	-2	8,627	-0.02%
2023/05/03	0	0.00	10	20.80	20.75	-10	8,616	-0.12%
2023/05/02	6	21.05	0	0.00	20.90	6	8,716	0.07%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	0	0.00	1	20.60	20.50	-1	8,757	-0.01%
2023/04/25	0.1	20.95	0	0.00	20.55	0.1	8,729	0.00%
2023/04/24	0	21.05	1	21.00	20.85	-1	8,652	-0.01%
2023/04/21	57	20.99	12	21.50	20.90	45	8,590	0.52%
2023/04/20	22.4	21.80	12	21.88	21.45	10.4	8,196	0.13%
2023/04/19	80.1	22.08	66	22.32	22.35	14.1	7,784	0.18%
2023/04/18	30	21.38	3	21.43	21.35	27	6,902	0.39%
2023/04/17	1.4	21.22	15	21.25	21.15	-13.6	6,677	-0.20%
2023/04/14	3.1	21.30	5	21.25	21.25	-2	6,681	-0.03%
2023/04/13	172	21.56	158.1	21.70	21.55	14	6,602	0.21%	大買/大賣/
2023/04/12	0	0.00	1	21.30	21.15	-1	6,043	-0.02%
2023/04/11	1	20.85	0	0.00	20.85	1	6,028	0.02%
2023/04/10	1	20.95	0	0.00	20.90	1	6,042	0.02%
2023/04/06	0	20.95	2	20.90	20.95	-2	6,067	-0.03%
2023/03/30	0	21.00	0	0.00	21.05	0	6,096	0.00%
2023/03/29	1	20.80	0	0.00	20.85	1	6,035	0.02%
2023/03/27	6	21.38	3	21.20	21.10	3	6,130	0.05%
2023/03/23	1	20.90	0	0.00	20.90	1	6,171	0.02%
2023/03/22	0.1	21.07	8	21.20	21.05	-7.9	6,162	-0.13%
2023/03/21	2.3	21.44	5	21.29	21.25	-2.7	6,225	-0.04%
2023/03/20	1	21.35	7.1	21.48	21.35	-6.1	6,484	-0.09%
2023/03/17	15	21.09	11	20.91	21.10	4	7,125	0.06%
2023/03/16	0	20.35	0	0.00	20.35	0	6,928	0.00%
2023/03/15	0	0.00	4	20.91	20.80	-4	6,889	-0.06%
2023/03/14	1	20.75	1	20.90	20.60	0	6,847	0.00%
2023/03/13	4	20.20	0	0.00	20.65	4	6,818	0.06%
2023/03/10	9	20.54	1	20.40	20.40	8	6,876	0.12%
2023/03/09	10	20.92	0	0.00	20.80	10	6,817	0.15%
2023/03/08	2	21.08	1	21.15	21.20	1	6,806	0.01%
2023/03/07	0	0.00	4	21.20	21.10	-4	6,792	-0.06%
2023/03/06	0	0.00	5	20.95	21.05	-5	6,765	-0.07%
2023/03/03	1	20.75	0	0.00	20.70	1	6,739	0.01%
2023/03/01	3	20.67	0	0.00	20.60	3	6,762	0.04%
2023/02/24	1	20.80	10	20.80	20.75	-9	6,775	-0.13%
2023/02/23	0	0.00	24.8	20.90	20.85	-24.8	6,752	-0.37%
2023/02/22	0	0.00	1	20.95	20.95	-1	6,783	-0.01%
2023/02/21	0	0.00	2	21.20	21.10	-2	6,789	-0.03%
2023/02/17	0	0.00	3.4	21.00	21.00	-3.4	7,000	-0.05%
2023/02/16	3	21.12	0	0.00	20.95	3	7,008	0.04%
2023/02/15	3	20.80	0	0.00	20.80	3	7,056	0.04%
2023/02/14	0	0.00	10	20.90	20.85	-10	7,045	-0.14%
2023/02/09	3	20.85	9.2	20.90	20.85	-6.2	7,086	-0.09%
2023/02/07	0	0.00	3	21.00	21.00	-3	7,134	-0.04%
2023/02/06	0	0.00	3	21.15	21.10	-3	7,125	-0.04%
2023/02/03	0	0.00	8	21.29	21.30	-8	7,094	-0.11%
2023/02/02	1	21.20	0	0.00	21.15	1	7,003	0.01%
2023/02/01	0	0.00	2	21.20	21.05	-2	6,969	-0.03%
2023/01/31	0	0.00	10	21.00	21.10	-10	6,889	-0.15%
2023/01/30	0	20.70	6	20.80	20.80	-6	6,790	-0.09%
2023/01/16	2	20.25	0	0.00	20.25	2	6,882	0.03%
2023/01/13	0	0.00	10	20.40	20.25	-10	7,182	-0.14%
2023/01/12	1	20.45	0	0.00	20.40	1	7,349	0.01%
2023/01/11	0	0.00	10	20.65	20.60	-10	7,478	-0.13%
2023/01/10	1	20.60	0	0.00	20.55	1	7,547	0.01%
2023/01/06	0	0.00	5	20.50	20.45	-5	7,585	-0.07%
2023/01/05	3	20.62	0	0.00	20.50	3	7,693	0.04%
2023/01/04	0	0.00	20	20.84	20.75	-20	7,721	-0.26%
2023/01/03	1	20.65	0	0.00	20.60	1	7,688	0.01%
2022/12/30	0.1	20.50	0	0.00	20.65	0.1	7,668	0.00%
2022/12/29	15	20.53	5	20.60	20.40	10	7,669	0.13%
2022/12/28	0	0.00	5	20.55	20.55	-5	7,602	-0.07%
2022/12/27	4	20.53	2	20.80	20.50	2	7,590	0.03%
2022/12/26	2	20.68	2	20.75	20.65	0	7,555	0.00%
2022/12/22	0	0.00	1	20.45	20.55	-1	7,548	-0.01%
2022/12/21	1	20.40	0	0.00	20.30	1	7,578	0.01%
2022/12/20	5	20.70	1	20.30	20.30	4	7,580	0.05%
2022/12/19	5	20.75	0	0.00	20.65	5	7,547	0.07%
2022/12/16	1	20.95	0	0.00	20.75	1	7,550	0.01%
2022/12/15	20	21.10	20	21.10	21.10	0	7,388	0.00%
2022/12/14	1	21.20	0	0.00	21.10	1	7,424	0.01%
2022/12/13	0.1	21.25	20	21.30	21.00	-20	7,418	-0.27%
2022/12/12	47	21.94	25	21.65	21.40	22	7,373	0.30%
2022/12/09	41	22.37	13.3	22.48	22.10	27.7	7,161	0.39%
2022/12/08	11	21.16	10.1	21.15	21.00	0.9	6,265	0.01%
2022/12/07	1	20.85	0	0.00	20.60	1	6,208	0.02%
2022/12/06	2	21.00	0	0.00	20.85	2	6,176	0.03%
2022/12/02	15.1	21.70	12	21.55	21.50	3.1	6,210	0.05%
2022/12/01	0	0.00	3	21.43	21.40	-3	6,124	-0.05%
2022/11/30	20	21.20	0	0.00	21.30	20	6,189	0.32%
2022/11/29	0.1	20.90	0	0.00	21.10	0.1	6,231	0.00%
2022/11/28	14.7	20.67	0	0.00	20.75	14.7	6,348	0.23%
2022/11/23	11.1	21.24	0	0.00	21.05	11.1	7,527	0.15%
2022/11/22	0	0.00	1	21.15	21.10	-1	7,803	-0.01%
2022/11/21	2	21.45	0	0.00	21.45	2	7,891	0.03%
2022/11/18	2	21.40	75	21.41	21.45	-73	7,974	-0.92%
2022/11/17	0	0.00	15	21.80	21.80	-15	7,940	-0.19%
2022/11/16	1.1	22.37	5	22.03	21.75	-3.9	7,940	-0.05%
2022/11/15	10	21.80	5	21.76	21.95	5	7,967	0.06%
2022/11/14	0.1	21.35	0	0.00	21.50	0.1	7,942	0.00%
2022/11/11	15	21.35	0	0.00	21.35	15	7,985	0.19%
2022/11/10	1	21.05	0	0.00	20.95	1	7,968	0.01%
2022/11/09	0	0.00	0	21.20	21.10	0	8,239	0.00%
2022/11/07	0.1	21.33	0	0.00	21.35	0.1	8,470	0.00%
2022/11/04	1	21.40	1	21.35	21.25	0	8,553	0.00%
2022/11/03	1	21.00	0.1	21.05	21.05	0.9	8,574	0.01%
2022/11/02	1	21.15	0	0.00	21.05	1	8,870	0.01%
2022/10/28	2	21.30	1	21.55	20.90	1	9,022	0.01%
2022/10/27	0.3	21.45	1	21.50	21.50	-0.7	9,044	-0.01%
2022/10/24	1	22.20	2	22.20	21.95	-1	9,308	-0.01%
2022/10/21	0	21.10	3	22.15	22.15	-3	9,173	-0.03%
2022/10/20	1	21.50	0	0.00	21.25	1	8,860	0.01%
2022/10/19	68	21.84	1	21.65	21.55	67	8,679	0.77%
2022/10/18	0	0.00	0	21.20	21.25	0	8,573	0.00%
2022/10/17	0	0.00	28	20.90	20.70	-28	8,529	-0.33%
2022/10/14	10	20.60	2	20.80	20.60	8	8,464	0.09%
2022/10/13	22.1	20.84	20	21.00	20.25	2.1	8,557	0.02%
2022/10/11	0.1	21.18	0	0.00	20.90	0.1	8,518	0.00%
2022/10/06	0	0.00	40	21.84	21.75	-40	8,604	-0.46%
2022/10/05	20	21.68	0	0.00	21.60	20	8,641	0.23%
2022/10/03	20	21.47	0	0.00	21.25	20	8,958	0.22%
2022/09/29	0	21.20	0	0.00	21.25	0	9,108	0.00%
2022/09/28	0.1	21.15	0	0.00	20.95	0.1	9,233	0.00%
2022/09/27	0.1	21.35	0	0.00	21.60	0.1	9,482	0.00%
2022/09/26	1	21.70	1	21.70	21.35	0	9,556	0.00%
2022/09/23	8.1	22.55	0	0.00	22.15	8.1	9,608	0.08%
2022/09/21	2	22.20	0	0.00	22.20	2	9,687	0.02%
2022/09/20	5	22.85	1.5	23.27	22.75	3.5	9,734	0.04%
2022/09/19	1.1	23.17	9.7	22.76	22.65	-8.6	9,927	-0.09%
2022/09/16	0.9	23.08	2	23.50	23.50	-1.1	10,095	-0.01%
2022/09/15	2.1	23.00	9	22.97	22.95	-6.9	10,004	-0.07%
2022/09/14	0	0.00	1	22.90	22.90	-1	10,093	-0.01%
2022/09/13	0	0.00	50.1	22.76	22.75	-50.1	10,032	-0.50%
2022/09/12	1.1	22.85	5	22.90	22.85	-3.9	10,040	-0.04%
2022/09/08	0.1	22.25	0	0.00	22.35	0.1	9,987	0.00%
2022/09/06	4	22.00	36	21.98	21.80	-32	9,929	-0.32%
2022/09/05	0	0.00	2	22.55	22.55	-2	9,851	-0.02%
2022/09/02	1	23.50	1	23.20	23.00	0	9,766	0.00%
2022/09/01	0	23.05	8	23.29	23.10	-8	9,602	-0.08%
2022/08/31	15	23.35	207	23.01	23.05	-192	9,400	-2.04%	大賣/鉅額交易
2022/08/30	18	23.41	19.3	23.34	23.20	-1.3	9,233	-0.01%
2022/08/29	1	22.90	13	23.01	22.80	-12	8,396	-0.14%
2022/08/26	0	22.60	0	0.00	22.90	0	8,144	0.00%
2022/08/25	0	0.00	7	22.56	22.60	-7	8,004	-0.09%
2022/08/24	1	22.10	0	0.00	22.10	1	7,927	0.01%
2022/08/23	0	0.00	0.2	22.30	22.35	-0.2	7,909	0.00%
2022/08/22	0	0.00	1.1	22.69	22.25	-1.1	7,874	-0.01%
2022/08/19	2	22.50	1	22.50	22.50	1	7,674	0.01%
2022/08/18	0	22.40	0	0.00	22.50	0	7,580	0.00%
2022/08/17	0	0.00	2.1	22.40	22.30	-2.1	7,484	-0.03%
2022/08/16	5	22.60	7	22.66	22.25	-2	7,429	-0.03%
2022/08/15	15	22.53	17	22.57	22.60	-2	7,156	-0.03%
2022/08/12	0	22.05	3	22.07	22.15	-3	7,003	-0.04%
2022/08/11	17.1	21.91	24	22.00	22.00	-6.9	6,928	-0.10%
2022/08/10	0	0.00	4	22.08	21.80	-4	6,882	-0.06%
2022/08/09	4.1	22.26	1	21.65	21.65	3.1	6,884	0.04%
2022/08/08	0.1	21.00	13	21.47	21.85	-13	6,599	-0.20%
2022/08/05	7	21.11	6	21.14	21.20	1	6,483	0.02%
2022/08/04	1	20.60	0	0.00	20.95	1	6,526	0.02%
2022/08/03	1.1	20.61	0	0.00	20.65	1.1	6,619	0.02%
2022/08/02	3.4	21.03	6	20.94	20.80	-2.6	6,620	-0.04%
2022/08/01	4.1	21.78	7.6	21.81	21.65	-3.6	6,688	-0.05%
2022/07/29	0	21.20	10	21.38	22.00	-10	6,639	-0.15%
2022/07/28	0.1	20.95	5	21.00	20.90	-5	6,503	-0.08%
2022/07/27	1.1	20.69	0.3	20.60	20.70	0.8	6,492	0.01%
2022/07/25	0.1	21.00	10	21.00	20.85	-9.9	6,520	-0.15%
2022/07/22	1	20.70	0	0.00	20.70	1	6,528	0.02%
2022/07/21	0	20.80	0	0.00	20.90	0	6,639	0.00%
2022/07/20	0	0.00	10	20.90	20.80	-10	6,688	-0.15%
2022/07/19	5.1	20.63	20	20.60	20.55	-14.9	6,781	-0.22%
2022/07/18	3.2	20.44	1	20.45	20.40	2.2	7,529	0.03%
2022/07/15	2.1	20.35	0	0.00	20.40	2.1	7,732	0.03%
2022/07/14	7	20.50	0	0.00	20.45	7	7,798	0.09%
2022/07/13	16	20.91	14	20.79	20.50	2	7,989	0.03%
2022/07/12	7.1	20.75	5	20.75	20.45	2.1	8,358	0.03%
2022/07/11	8.1	21.99	16	21.38	21.80	-7.9	8,455	-0.09%
2022/07/08	2	22.85	9.3	22.75	22.70	-7.3	8,407	-0.09%
2022/07/07	0	0.00	72	21.86	22.50	-72	8,401	-0.86%
2022/07/06	12.2	22.36	0	0.00	22.10	12.2	8,572	0.14%
2022/07/05	70	23.00	1.6	22.78	23.00	68.4	8,882	0.77%
2022/07/04	8	22.39	8	22.23	22.10	0	8,797	0.00%
2022/07/01	5	21.71	24	22.04	21.70	-19	8,866	-0.21%
2022/06/30	6	22.60	18	22.50	22.60	-12	9,036	-0.13%
2022/06/29	2	22.85	3	22.70	22.75	-1	8,969	-0.01%
2022/06/28	3	22.78	21.2	22.60	22.75	-18.2	9,073	-0.20%
2022/06/27	27	22.99	9	22.92	22.95	18	9,092	0.20%
2022/06/24	14	22.52	1	22.60	23.00	13	8,849	0.15%
2022/06/23	3	21.90	1	21.80	21.90	2	8,608	0.02%
2022/06/22	35	21.78	6	21.94	21.50	29	8,572	0.34%
2022/06/21	2	20.85	0	0.00	21.00	2	8,505	0.02%
2022/06/17	0	20.20	0	0.00	20.95	0	8,638	0.00%
2022/06/16	0.1	20.78	0	0.00	20.15	0.1	8,780	0.00%
2022/06/15	21	20.40	0	0.00	20.70	21	8,849	0.24%
2022/06/14	1	20.10	0	0.00	20.25	1	8,979	0.01%
2022/06/13	2	20.68	0	0.00	20.55	2	9,215	0.02%
2022/06/10	1	21.25	1	21.25	21.20	0	9,392	0.00%
2022/06/09	0	21.35	0	0.00	21.45	0	9,532	0.00%
2022/06/08	1.1	21.30	0	0.00	21.40	1.1	9,699	0.01%
2022/06/07	0	21.35	2	21.45	21.55	-2	10,065	-0.02%
2022/06/06	1	21.50	0	0.00	21.70	1	10,690	0.01%
2022/06/02	1	21.30	0	0.00	21.15	1	10,781	0.01%
2022/06/01	2.1	21.40	6	21.50	21.40	-4	10,876	-0.04%
2022/05/31	0	21.30	10	21.30	21.30	-10	10,960	-0.09%
2022/05/30	0	21.10	10	21.10	21.20	-10	11,135	-0.09%
2022/05/27	0	0.00	12.6	20.93	20.95	-12.6	11,273	-0.11%
2022/05/26	2	20.78	1	21.10	20.95	1	11,356	0.01%
2022/05/25	1	20.90	0.8	20.85	20.85	0.2	11,414	0.00%
2022/05/24	0	0.00	20.1	20.75	20.75	-20.1	11,477	-0.18%
2022/05/20	3	21.25	2	21.30	21.05	1	11,481	0.01%
2022/05/19	1	20.80	0	0.00	21.20	1	11,471	0.01%
2022/05/18	0	0.00	12	21.15	21.20	-12	11,432	-0.10%
2022/05/17	10	21.18	6	21.23	21.20	4	11,390	0.04%
2022/05/16	0	0.00	1	20.80	20.30	-1	11,259	-0.01%
2022/05/12	1	20.40	4	20.50	19.85	-3	11,241	-0.03%
2022/05/11	6	20.57	9	20.74	20.60	-3	11,184	-0.03%
2022/05/10	11	19.70	0	0.00	19.70	11	11,069	0.10%
2022/05/09	3	20.20	0	0.00	19.80	3	11,017	0.03%
2022/05/06	7	20.70	0	0.00	20.80	7	10,871	0.06%
2022/05/05	12	21.42	0	0.00	21.25	12	10,853	0.11%
2022/05/04	2	21.25	0.6	21.15	21.10	1.4	10,844	0.01%
2022/05/03	1.2	21.22	0	0.00	21.15	1.2	10,851	0.01%
2022/04/28	12	21.72	1	21.60	21.50	11	10,878	0.10%
2022/04/27	18	21.76	1	21.95	21.60	17	10,817	0.16%
2022/04/26	4	22.65	0	0.00	22.60	4	10,688	0.04%
2022/04/25	4	22.71	1	22.70	22.50	3	10,615	0.03%
2022/04/22	22	22.68	0	0.00	23.25	22	10,400	0.21%
2022/04/21	10	23.37	0	0.00	23.25	10	9,605	0.10%
2022/04/20	0	0.00	10	24.05	23.80	-10	9,366	-0.11%
2022/04/19	0	0.00	30	24.07	23.95	-30	9,296	-0.32%
2022/04/18	0	0.00	14	24.30	24.35	-14	9,271	-0.15%
2022/04/15	5	23.66	12	23.53	23.70	-7	8,894	-0.08%
2022/04/14	3	23.65	6	23.55	23.65	-3	8,773	-0.03%
2022/04/13	15.5	23.29	11	23.44	23.25	4.5	8,661	0.05%
2022/04/12	6	23.28	12	23.35	23.40	-6	8,609	-0.07%
2022/04/11	71	23.81	127.6	24.03	23.90	-56.6	8,374	-0.68%	大賣/
2022/04/08	71	23.46	6.7	23.45	23.60	64.3	7,929	0.81%
2022/04/07	12.2	23.13	3	22.85	22.70	9.2	7,743	0.12%
2022/04/06	20	23.55	33.8	23.53	23.70	-13.8	7,665	-0.18%
2022/04/01	0	0.00	31	22.96	22.95	-31	7,409	-0.42%
2022/03/31	61	23.30	14	23.09	23.00	47	7,381	0.64%
2022/03/30	1	23.15	0	0.00	22.75	1	7,214	0.01%
2022/03/29	1	22.45	1	22.70	22.70	0	7,100	0.00%
2022/03/25	13	22.43	0	0.00	22.30	13	7,128	0.18%
2022/03/24	1	22.80	10	23.20	22.80	-9	7,162	-0.13%
2022/03/23	0	22.85	25	22.78	22.70	-25	7,174	-0.35%
2022/03/22	0	0.00	16	23.07	23.00	-16	7,179	-0.22%
2022/03/21	21	22.82	18.3	22.91	22.75	2.7	7,095	0.04%
2022/03/18	1	22.40	10.3	22.45	22.50	-9.3	7,013	-0.13%
2022/03/17	1	22.55	1	22.65	22.55	0	7,110	0.00%
2022/03/16	5	21.80	7	22.36	22.75	-2	7,231	-0.03%
2022/03/15	11	22.18	0	0.00	21.60	11	7,164	0.15%
2022/03/14	31.6	22.60	23	22.53	22.45	8.6	7,123	0.12%
2022/03/11	1	22.90	75	22.65	22.90	-74	7,050	-1.05%
2022/03/10	30	23.02	10	23.15	22.95	20	6,979	0.29%
2022/03/09	70	22.51	44	23.02	23.65	26	6,733	0.39%
2022/03/08	0	0.00	0.1	21.25	21.60	-0.1	6,117	0.00%
2022/03/07	5	20.92	10	20.90	21.00	-5	6,009	-0.08%
2022/03/04	35	21.69	0	0.00	21.55	35	5,982	0.59%
2022/03/03	15.4	22.02	53	22.00	22.00	-37.6	6,020	-0.62%
2022/03/02	26	21.17	8	21.19	21.65	18	5,979	0.30%
2022/03/01	7	20.95	18	20.81	20.90	-11	5,906	-0.19%
2022/02/25	30	20.01	0	0.00	20.55	30	5,923	0.51%
2022/02/24	0	0.00	155	20.04	20.05	-155	5,960	-2.60%	大賣/鉅額交易
2022/02/23	0	0.00	10	20.15	20.15	-10	5,973	-0.17%
2022/02/22	13	20.10	0	0.00	20.05	13	6,088	0.21%
2022/02/21	0	20.35	0	0.00	20.35	0	6,341	0.00%
2022/02/17	12	20.40	0	0.00	20.40	12	6,574	0.18%
2022/02/16	0	0.00	10	20.40	20.35	-10	6,712	-0.15%
2022/02/15	1	20.20	0	0.00	20.20	1	7,106	0.01%
2022/02/14	1	20.25	10	20.30	20.25	-9	7,305	-0.12%
2022/02/11	2	20.75	0	0.00	20.70	2	7,410	0.03%
2022/02/10	0.7	20.85	0	0.00	20.90	0.7	7,611	0.01%
2022/02/08	0.7	20.52	0	0.00	20.60	0.7	8,048	0.01%
2022/02/07	1	20.10	0	0.00	20.20	1	8,608	0.01%
2022/01/25	3	19.92	0	0.00	19.85	3	9,549	0.03%
2022/01/24	0	0.00	26	20.00	20.00	-26	10,844	-0.24%
2022/01/21	2	20.43	0	0.00	20.30	2	11,035	0.02%
2022/01/19	3	20.67	2	20.60	20.60	1	11,427	0.01%
2022/01/18	3.2	20.92	10	21.05	20.80	-6.8	11,556	-0.06%
2022/01/17	0	0.00	1	20.90	20.90	-1	11,666	-0.01%
2022/01/14	2	20.83	0	0.00	20.75	2	11,855	0.02%
2022/01/13	13	21.21	21.4	21.05	21.00	-8.4	12,147	-0.07%
2022/01/12	13	21.17	30	21.20	21.05	-17	12,480	-0.14%
2022/01/11	30	21.75	19.3	21.80	21.60	10.7	13,037	0.08%
2022/01/07	21	20.70	3	20.60	20.80	18	13,161	0.14%
2022/01/06	13	21.19	0	0.00	21.05	13	13,259	0.10%
2022/01/05	10	21.70	5.5	21.75	21.70	4.5	13,545	0.03%
2022/01/04	10	21.85	3	21.75	21.75	7	13,927	0.05%
2022/01/03	3	21.85	0	0.00	21.70	3	13,999	0.02%
2021/12/30	10.6	21.95	2	21.93	21.85	8.6	14,030	0.06%
2021/12/29	2	22.05	0	0.00	22.00	2	14,026	0.01%
2021/12/28	0	0.00	0.6	21.80	21.75	-0.6	13,998	0.00%
2021/12/24	0.7	21.70	0	0.00	21.70	0.7	14,303	0.00%
2021/12/23	0	0.00	4	21.75	21.75	-4	14,323	-0.03%
2021/12/21	5	21.60	0	0.00	21.60	5	14,393	0.03%
2021/12/20	6	22.05	6	22.06	21.80	0	14,384	0.00%
2021/12/17	1	21.00	0	0.00	21.00	1	14,398	0.01%
2021/12/16	0.6	21.60	1	21.75	21.60	-0.4	14,465	0.00%
2021/12/15	1	21.55	0	0.00	21.40	1	14,447	0.01%
2021/12/14	29	21.68	3	21.90	21.50	26	14,583	0.18%
2021/12/13	6	22.61	31	22.81	22.20	-25	14,465	-0.17%
2021/12/10	3	22.67	5	22.85	22.60	-2	14,295	-0.01%
2021/12/09	51	22.02	8	22.06	22.00	43	14,042	0.31%
2021/12/08	0	0.00	3	21.90	21.80	-3	14,320	-0.02%
2021/12/07	0	0.00	1	21.35	21.25	-1	14,167	-0.01%
2021/12/06	1	21.30	1.4	21.54	21.30	-0.4	14,153	0.00%
2021/12/03	1	21.70	3	21.30	21.20	-2	14,116	-0.01%
2021/12/02	7	20.60	0	0.00	20.45	7	14,088	0.05%
2021/11/30	2	20.85	12	21.08	21.20	-10	14,207	-0.07%
2021/11/29	1	20.30	3.2	20.54	20.45	-2.2	14,247	-0.02%
2021/11/26	15.7	21.21	0	0.00	20.95	15.7	14,258	0.11%
2021/11/24	15	22.05	6	21.93	22.05	9	14,504	0.06%
2021/11/23	0.1	21.80	0	0.00	21.70	0.1	14,742	0.00%
2021/11/22	2	21.40	1	21.65	21.75	1	14,735	0.01%
2021/11/19	14.1	21.55	48.1	21.55	21.35	-34.1	14,765	-0.23%
2021/11/18	9	21.80	17	21.86	21.75	-8	14,732	-0.05%
2021/11/17	20.2	22.70	14	22.97	22.50	6.2	14,670	0.04%
2021/11/16	2.4	22.54	1.6	22.57	22.50	0.9	14,935	0.01%
2021/11/15	5	22.58	0	0.00	22.55	5	14,983	0.03%
2021/11/12	17.6	22.15	28	22.34	22.25	-10.4	14,932	-0.07%
2021/11/11	17	23.67	33.6	23.55	23.15	-16.6	14,847	-0.11%
2021/11/10	3	23.70	10	23.79	23.70	-7	14,722	-0.05%
2021/11/09	3	24.30	1.6	23.90	24.10	1.4	14,669	0.01%
2021/11/08	9.8	23.76	3.1	23.98	23.65	6.7	14,719	0.05%
2021/11/05	16.6	23.75	4.2	23.77	23.65	12.4	14,806	0.08%
2021/11/04	22.7	24.15	13	24.28	24.10	9.7	14,682	0.07%
2021/11/03	310.1	24.66	3.8	24.70	24.50	306.3	14,380	2.13%	大買/鉅額交易
2021/11/02	46.2	25.53	48.5	25.45	25.30	-2.3	14,362	-0.02%
2021/11/01	25	25.68	92.9	26.02	26.25	-67.9	14,124	-0.48%
2021/10/29	27	23.29	36	23.42	23.90	-9	13,178	-0.07%
2021/10/28	8.7	23.33	44	23.56	23.95	-35.3	13,133	-0.27%
2021/10/27	0.1	22.40	10	22.85	22.75	-10	13,040	-0.08%
2021/10/26	7.1	22.14	7	22.36	22.70	0.1	13,367	0.00%
2021/10/25	7.1	22.72	20	22.85	22.65	-12.9	13,637	-0.09%
2021/10/22	78.1	22.49	26	22.83	22.70	52.1	14,821	0.35%
2021/10/21	33.1	23.19	92	22.94	22.75	-59	14,998	-0.39%
2021/10/20	42	23.83	22.5	23.89	24.00	19.5	14,928	0.13%
2021/10/19	70	23.92	48.4	24.22	24.50	21.6	14,727	0.15%
2021/10/18	7.5	22.64	10.3	22.94	22.90	-2.8	14,316	-0.02%
2021/10/15	17	22.18	4	22.46	22.75	13	14,296	0.09%
2021/10/14	10	21.92	31	22.01	22.25	-21	14,279	-0.15%
2021/10/13	43	22.40	30	22.16	22.45	13	14,214	0.09%
2021/10/12	2	21.60	25.1	21.46	21.70	-23.1	14,119	-0.16%
2021/10/08	15	20.35	1	20.55	20.65	14	13,842	0.10%
2021/10/07	1	20.45	1	20.45	20.40	0	13,995	0.00%
2021/10/06	21	20.00	1	20.30	20.00	20	14,097	0.14%
2021/10/05	1	19.60	1	19.75	19.80	0	14,260	0.00%
2021/10/04	16	20.04	29	19.95	19.80	-13	14,762	-0.09%
2021/10/01	29	21.14	14	21.37	20.70	15	14,867	0.10%
2021/09/30	3	20.48	10	20.35	20.50	-7	14,827	-0.05%
2021/09/29	2	20.33	10	20.30	20.25	-8	15,146	-0.05%
2021/09/28	11	20.49	15	20.55	20.65	-4	15,311	-0.03%
2021/09/27	10	20.30	1	20.15	20.05	9	15,834	0.06%
2021/09/24	9	19.88	0	0.00	20.20	9	15,996	0.06%
2021/09/23	15	20.50	17	20.60	20.20	-2	16,091	-0.01%
2021/09/22	29	21.41	11.3	21.43	21.30	17.7	16,116	0.11%
2021/09/17	8	21.12	19.6	21.47	21.95	-11.6	16,284	-0.07%
2021/09/15	0	0.00	5	20.95	20.95	-5	17,530	-0.03%
2021/09/14	2	21.00	1.1	21.12	20.90	0.9	17,821	0.00%
2021/09/13	27	21.60	11.3	21.20	21.10	15.7	18,404	0.09%
2021/09/10	4	20.88	1	21.10	20.95	3	18,054	0.02%
2021/09/09	5.2	20.80	0.2	20.80	20.80	5	18,437	0.03%
2021/09/08	13	20.79	24	21.03	20.80	-11	18,635	-0.06%
2021/09/07	4	20.86	21	21.03	20.95	-17	18,817	-0.09%
2021/09/06	13.7	21.49	13	21.82	21.30	0.7	18,900	0.00%
2021/09/03	15.4	21.73	6.6	21.89	22.00	8.9	19,051	0.05%
2021/09/02	10	21.45	12	21.85	21.50	-2	19,175	-0.01%
2021/09/01	5	21.65	22	21.58	21.70	-17	19,483	-0.09%
2021/08/31	26	21.11	26	21.39	21.25	0	19,746	0.00%
2021/08/30	130.2	21.77	128.9	21.32	21.15	1.3	19,886	0.01%	大買/大賣/
2021/08/27	116	20.81	113.6	20.92	20.60	2.5	19,951	0.01%	大買/大賣/
2021/08/26	7	20.09	0	0.00	20.10	7	20,182	0.03%
2021/08/25	19.2	20.15	27	20.14	20.10	-7.8	20,469	-0.04%
2021/08/24	17	19.93	1.1	20.15	19.70	15.9	20,664	0.08%
2021/08/23	28.3	20.40	26.1	20.37	20.15	2.2	21,296	0.01%
2021/08/20	22	20.17	24	20.24	20.00	-2	21,859	-0.01%
2021/08/19	15.3	19.72	18.9	19.68	19.45	-3.6	22,019	-0.02%
2021/08/18	19	19.23	18	19.42	19.45	1	22,648	0.00%
2021/08/17	14.7	19.34	15	19.73	19.45	-0.3	23,665	0.00%
2021/08/16	16.7	19.17	20	18.95	18.80	-3.3	24,013	-0.01%
2021/08/13	11.6	19.27	11	19.13	18.90	0.6	24,958	0.00%
2021/08/12	30	19.22	21	19.43	19.15	9	25,406	0.04%
2021/08/11	4.4	19.41	3.1	19.57	18.95	1.3	25,631	0.01%
2021/08/10	8	20.58	7.6	20.44	20.10	0.4	26,145	0.00%
2021/08/09	13.8	21.31	2.7	21.63	20.65	11.1	27,431	0.04%
2021/07/28	13	12.13	61	12.10	12.10	-48	27,456	-0.17%
2021/07/27	127	12.72	34	12.62	12.40	93	28,151	0.33%	大買/
2021/07/26	21	12.62	1	12.70	12.60	20	28,317	0.07%
2021/07/23	7	12.41	6	12.50	12.40	1	28,410	0.00%
2021/07/22	0	0.00	10	12.50	12.45	-10	28,583	-0.03%
2021/07/21	22	12.92	32	12.77	12.55	-10	28,801	-0.03%
2021/07/20	43	12.92	20	12.93	13.00	23	28,874	0.08%
2021/07/19	74	13.21	66	13.21	13.35	8	28,958	0.03%
2021/07/16	0	0.00	6.5	12.85	12.60	-6.5	28,507	-0.02%
2021/07/15	16	12.58	27	12.66	12.65	-11	28,607	-0.04%
2021/07/14	3	12.50	2	12.45	12.45	1	28,957	0.00%
2021/07/13	20	12.53	43	12.56	12.40	-23	29,463	-0.08%
2021/07/12	0	0.00	55	12.77	12.70	-55	29,746	-0.18%
2021/07/09	6	12.81	0	0.00	12.75	6	30,041	0.02%
2021/07/08	1	12.85	10	12.85	12.85	-9	31,265	-0.03%
2021/07/07	12	12.82	2	12.80	12.75	10	33,726	0.03%
2021/07/06	12	12.97	46	12.96	12.90	-34	34,134	-0.10%
2021/07/05	12	13.02	0	0.00	13.05	12	35,163	0.03%
2021/07/02	24	12.99	19	12.98	12.95	5	37,081	0.01%
2021/07/01	9	13.03	5.1	13.00	12.95	3.9	38,048	0.01%
2021/06/30	7	13.19	75	13.39	13.10	-68	38,615	-0.18%
2021/06/29	25	13.10	13	13.04	12.95	12	38,627	0.03%
2021/06/28	25	13.00	10	13.00	13.00	15	39,619	0.04%
2021/06/25	9	13.24	6	13.45	13.15	3	41,277	0.01%
2021/06/24	51	13.40	4	13.39	13.35	47	46,633	0.10%
2021/06/23	40	13.33	80	13.40	13.25	-40	48,348	-0.08%
2021/06/22	54	12.92	12.3	13.00	12.85	41.7	49,317	0.08%
2021/06/21	20.3	12.95	2	13.05	12.90	18.3	50,384	0.04%
2021/06/18	28	13.25	0	0.00	13.20	28	52,619	0.05%
2021/06/17	6	13.30	49	13.40	13.45	-43	55,476	-0.08%
2021/06/16	184	13.87	88	13.88	13.40	96	57,902	0.17%	大買/
2021/06/15	7.6	13.30	11	13.50	13.30	-3.4	61,608	-0.01%
2021/06/11	24.2	13.23	32	13.25	13.25	-7.8	62,783	-0.01%
2021/06/10	12	13.60	82	13.56	13.65	-70	63,293	-0.11%
2021/06/09	15	13.13	62	12.96	12.95	-47	64,252	-0.07%
2021/06/08	61	13.20	4	13.31	13.15	57	65,219	0.09%
2021/06/07	11	12.90	25	12.85	12.90	-14	65,302	-0.02%
2021/06/04	22	13.08	19.2	13.10	13.00	2.8	65,818	0.00%
2021/06/03	18	13.35	1	13.40	13.30	17	65,757	0.03%
2021/06/02	3	13.57	14	13.64	13.45	-11	65,797	-0.02%
2021/06/01	6	13.75	85	13.64	13.60	-79	65,993	-0.12%
2021/05/31	76	13.47	37	13.47	13.40	39	66,043	0.06%
2021/05/28	28.3	13.72	23	13.85	13.60	5.3	65,988	0.01%
2021/05/27	2	13.40	3	13.42	13.65	-1	65,984	0.00%
2021/05/26	31	13.56	40	13.68	13.40	-9	66,030	-0.01%
2021/05/25	73	13.48	24	13.59	13.30	49	65,939	0.07%
2021/05/24	3	13.10	28	13.08	13.20	-25	66,362	-0.04%
2021/05/21	0	0.00	28	12.91	12.80	-28	66,382	-0.04%
2021/05/20	33	12.90	9.2	13.38	12.55	23.8	66,641	0.04%
2021/05/19	26.2	13.14	17	13.07	13.40	9.2	66,342	0.01%
2021/05/18	28	12.64	3	12.50	12.70	25	65,850	0.04%
2021/05/17	11	12.07	14.1	12.10	11.75	-3.1	65,680	0.00%
2021/05/14	17	12.93	20.3	13.21	13.00	-3.3	65,123	0.00%
2021/05/13	22.4	12.35	4	12.30	12.10	18.4	64,231	0.03%
2021/05/12	89.3	12.67	32.3	12.63	12.40	57	64,160	0.09%
2021/05/11	34	13.67	48	14.08	13.50	-14	63,454	-0.02%
2021/05/10	34	14.32	12.4	14.25	14.40	21.6	63,375	0.03%
2021/05/07	114.1	14.67	51	14.52	14.30	63.1	63,217	0.10%	大買/
2021/05/06	28	14.44	72	14.37	14.55	-44	62,680	-0.07%
2021/05/05	28.2	13.35	35	13.36	13.25	-6.8	61,359	-0.01%
2021/05/04	54	13.12	207.5	13.06	13.15	-153.5	61,278	-0.25%	大賣/鉅額交易
2021/05/03	127	14.45	53	14.35	14.00	74	60,540	0.12%	大買/
2021/04/29	38	14.29	24	14.37	14.25	14	60,757	0.02%
2021/04/28	27.3	14.57	20.5	14.60	14.50	6.8	60,830	0.01%
2021/04/27	23.3	14.85	9.8	14.95	14.75	13.4	61,046	0.02%
2021/04/26	22.2	14.86	10	14.85	14.85	12.2	60,973	0.02%
2021/04/23	6	14.75	3	14.82	14.90	3	60,792	0.00%
2021/04/22	43.1	14.81	15	14.78	14.40	28.1	60,614	0.05%
2021/04/21	96	15.08	38	15.05	14.90	58	60,059	0.10%
2021/04/20	12.6	15.07	20.5	15.10	14.95	-7.8	59,827	-0.01%
2021/04/19	14.4	14.88	24	14.89	14.95	-9.6	59,494	-0.02%
2021/04/16	30	15.41	37	15.16	15.10	-7	59,039	-0.01%
2021/04/15	15.1	15.18	8.1	15.06	15.05	7	58,982	0.01%
2021/04/14	121.4	15.04	69	15.19	15.00	52.4	59,619	0.09%	大買/
2021/04/13	87	16.21	154	16.35	15.65	-67	58,650	-0.11%	大賣/
2021/04/12	34.1	15.77	33	15.64	15.65	1.1	56,342	0.00%
2021/04/09	36.3	15.67	59.3	15.65	15.55	-23	55,864	-0.04%
2021/04/08	181	15.83	119	15.66	15.80	62	54,943	0.11%	大買/大賣/
2021/04/07	131.4	14.96	30.2	14.89	15.05	101.2	53,203	0.19%	大買/鉅額交易
2021/04/06	31.1	14.68	2,361	14.65	14.60	-2,329.9	52,725	-4.42%	大賣/鉅額交易
2021/04/01	19.1	14.88	25.1	15.01	14.85	-6	52,211	-0.01%
2021/03/31	42	14.94	49	15.09	15.00	-7	51,958	-0.01%
2021/03/30	95.9	14.81	54	14.92	14.65	41.9	51,394	0.08%
2021/03/29	1,265.2	14.96	320	15.03	15.00	945.2	50,677	1.87%	大買/大賣/鉅額交易
2021/03/26	113	15.07	602.6	14.99	14.95	-489.6	45,300	-1.08%	大買/大賣/鉅額交易
2021/03/25	40.5	17.14	119.6	16.87	16.60	-79.1	43,643	-0.18%	大賣/
2021/03/24	28	17.36	24.1	17.31	17.40	4	42,336	0.01%
2021/03/23	887.5	17.79	914.2	18.15	17.40	-26.7	41,295	-0.06%	大買/大賣/
2021/03/22	48.1	18.24	128.6	18.09	18.20	-80.6	39,032	-0.21%	大賣/
2021/03/19	1,065.1	16.58	31.5	16.89	17.20	1,033.6	36,232	2.85%	大買/鉅額交易
2021/03/18	1,208.5	16.75	178	16.77	16.75	1,030.5	33,893	3.04%	大買/大賣/鉅額交易
2021/03/17	19	15.56	163	15.45	15.60	-144	29,773	-0.48%	大賣/鉅額交易
2021/03/16	24	15.10	25	15.15	15.10	-1	28,731	0.00%
2021/03/15	152	15.23	72.8	15.16	15.10	79.2	28,737	0.28%	大買/
2021/03/12	61	14.47	70	14.59	14.50	-9	27,446	-0.03%
2021/03/11	20.3	14.13	9	14.26	14.30	11.3	26,865	0.04%
2021/03/10	19	14.25	72	14.06	14.20	-53	26,788	-0.20%
2021/03/09	0	0.00	4	13.78	13.70	-4	26,523	-0.02%
2021/03/08	5	13.82	35.3	13.93	13.70	-30.3	26,742	-0.11%
2021/03/05	34	13.88	2	14.15	13.80	32	26,823	0.12%
2021/03/04	3.3	14.20	21	14.35	14.20	-17.7	26,777	-0.07%
2021/03/03	8.4	14.16	20.1	14.29	14.20	-11.7	26,723	-0.04%
2021/03/02	25.3	14.10	113	14.36	14.05	-87.7	26,836	-0.33%	大賣/
2021/02/26	1.3	13.93	1	14.10	14.15	0.3	27,164	0.00%
2021/02/25	24	14.08	5.8	14.07	14.05	18.2	27,541	0.07%
2021/02/24	39.8	14.30	18	14.36	14.05	21.8	27,517	0.08%
2021/02/23	8.3	13.92	6	13.92	13.95	2.3	26,909	0.01%
2021/02/22	10.2	13.78	19	13.72	13.95	-8.8	27,099	-0.03%
2021/02/19	41.3	13.37	8	13.21	13.35	33.3	26,952	0.12%
2021/02/18	5	13.07	2	13.20	13.10	3	27,448	0.01%
2021/02/17	1.3	12.73	2	12.83	13.00	-0.7	27,595	0.00%
2021/02/05	6.3	12.49	8	12.32	12.30	-1.7	27,592	-0.01%
2021/02/04	0	0.00	7.1	12.30	12.30	-7.1	28,656	-0.02%
2021/02/03	0	0.00	12	12.25	12.30	-12	29,210	-0.04%
2021/02/02	12.4	11.99	13	11.90	12.05	-0.6	29,161	0.00%
2021/02/01	8	11.40	8	11.74	11.70	0	29,480	0.00%
2021/01/29	7	12.19	0	0.00	11.80	7	30,036	0.02%
2021/01/28	8	12.28	10	12.29	12.15	-2	31,355	-0.01%
2021/01/26	2	13.00	0	0.00	12.60	2	32,323	0.01%
2021/01/25	5	13.00	1	12.65	13.00	4	32,974	0.01%
2021/01/22	30	12.97	30	12.97	12.85	0	34,069	0.00%
2021/01/21	17	12.47	12	12.19	12.20	5	34,596	0.01%
2021/01/20	17	12.86	30	12.81	12.55	-13	35,871	-0.04%
2021/01/19	25	13.48	7	13.40	13.35	18	36,549	0.05%
2021/01/18	79	13.22	6	13.28	13.10	73	37,259	0.20%
2021/01/15	10	13.45	11	13.44	13.50	-1	37,999	0.00%
2021/01/14	1	13.95	14.4	13.75	13.70	-13.4	39,228	-0.03%
2021/01/13	6	13.71	20	13.75	13.65	-14	40,424	-0.03%
2021/01/12	0	0.00	14	13.76	13.80	-14	42,439	-0.03%
2021/01/11	3	13.95	10	13.88	13.85	-7	45,040	-0.02%
2021/01/08	7	14.11	5	14.15	13.90	2	47,679	0.00%
2021/01/07	41	14.54	45	14.40	14.20	-4	52,192	-0.01%
2021/01/06	6	14.10	2	14.00	13.75	4	52,765	0.01%
2021/01/05	105	14.40	14	14.40	14.25	91	54,081	0.17%	大買/
2021/01/04	12	14.29	8.4	14.19	14.20	3.6	56,490	0.01%
2020/12/31	20	14.40	34	14.43	14.25	-14	56,918	-0.02%
2020/12/30	19	14.41	17.5	14.36	14.50	1.5	57,137	0.00%
2020/12/29	0	0.00	45	14.33	14.20	-45	57,549	-0.08%
2020/12/28	6	13.91	20	13.99	13.90	-14	57,198	-0.02%
2020/12/25	60	14.25	12	14.08	14.05	48	57,511	0.08%
2020/12/24	17	14.24	138	14.28	14.30	-121	57,482	-0.21%	大賣/鉅額交易
2020/12/23	209	14.41	157	14.22	14.25	52	57,179	0.09%	大買/大賣/
2020/12/22	56	13.72	27	13.78	13.50	29	57,318	0.05%
2020/12/21	10	13.70	30	13.75	13.75	-20	58,846	-0.03%
2020/12/18	8	14.01	0	0.00	13.90	8	60,344	0.01%
2020/12/17	8	14.02	20	13.98	13.95	-12	60,371	-0.02%
2020/12/16	14	14.19	45	14.10	14.10	-31	60,417	-0.05%
2020/12/15	41	14.05	9	14.22	14.00	32	60,529	0.05%
2020/12/14	12	14.23	4	14.30	14.20	8	60,559	0.01%
2020/12/11	77	14.34	29	14.23	14.20	48	60,646	0.08%
2020/12/10	27	14.91	0	0.00	14.65	27	60,489	0.04%
2020/12/09	22	15.12	119	15.20	15.05	-97	60,467	-0.16%	大賣/
2020/12/08	0	0.00	10	14.70	14.60	-10	60,282	-0.02%
2020/12/07	12	14.80	28	14.35	14.60	-16	60,792	-0.03%
2020/12/04	39	14.52	36	14.51	14.45	3	61,275	0.00%
2020/12/03	23	14.89	16	14.91	14.65	7	61,855	0.01%
2020/12/02	27	14.74	17	14.60	14.60	10	62,700	0.02%
2020/12/01	3	14.82	7	14.79	14.85	-4	64,275	-0.01%
2020/11/30	12	15.00	7	14.99	14.85	5	66,002	0.01%
2020/11/27	13.6	14.80	16	14.84	14.75	-2.4	67,536	0.00%
2020/11/26	31	14.90	21	14.96	14.80	10	68,433	0.01%
2020/11/25	33	15.21	34	15.14	15.10	-1	69,254	0.00%
2020/11/24	33	15.11	26	14.84	15.00	7	69,273	0.01%
2020/11/23	36	14.63	7	14.65	14.60	29	69,154	0.04%
2020/11/20	22	14.78	22	14.80	14.60	0	69,685	0.00%
2020/11/19	27	14.73	130	14.53	14.55	-103	70,438	-0.15%	大賣/鉅額交易
2020/11/18	112	14.48	23	14.37	14.35	89	70,347	0.13%	大買/
2020/11/17	44	14.51	21	14.52	14.60	23	70,759	0.03%
2020/11/16	11	14.03	15	14.04	13.95	-4	71,329	-0.01%
2020/11/13	22	14.34	13	14.18	14.20	9	72,394	0.01%
2020/11/12	149	14.38	99	14.09	14.35	50	73,439	0.07%	大買/
2020/11/11	47.3	14.72	186.2	14.61	14.55	-138.9	74,632	-0.19%	大賣/鉅額交易
2020/11/10	33	15.08	31	15.23	15.00	2	75,786	0.00%
2020/11/09	95	15.44	71	15.64	15.35	24	76,049	0.03%
2020/11/06	42	15.58	60.4	15.59	15.30	-18.4	76,588	-0.02%
2020/11/05	165.2	15.58	35.1	15.82	15.95	130.1	77,302	0.17%	大買/鉅額交易
2020/11/04	18	14.95	52	14.76	14.90	-34	77,017	-0.04%
2020/11/03	15	15.19	2.2	15.07	15.00	12.8	76,911	0.02%
2020/11/02	26	14.94	631	14.80	14.90	-605	76,464	-0.79%	大賣/鉅額交易
2020/10/30	658	15.49	50	15.50	15.15	608	75,804	0.80%	大買/鉅額交易
2020/10/29	32	15.90	160.4	15.95	15.85	-128.4	74,732	-0.17%	大賣/鉅額交易
2020/10/28	122	16.68	64	16.49	16.30	58	73,799	0.08%	大買/
2020/10/27	24	16.18	71	16.31	16.15	-47	72,319	-0.06%
2020/10/26	184.3	15.97	15	15.89	15.95	169.3	71,786	0.24%	大買/鉅額交易
2020/10/23	38	16.02	73	15.94	15.95	-35	71,077	-0.05%
2020/10/22	49	15.81	312	15.71	15.55	-263	70,517	-0.37%	大賣/鉅額交易
2020/10/21	60	16.48	35	16.35	16.25	25	69,331	0.04%
2020/10/20	146	16.24	52	16.29	16.45	94	68,175	0.14%	大買/
2020/10/19	185.5	15.45	333	15.54	16.40	-147.5	66,188	-0.22%	大買/大賣/鉅額交易
2020/10/16	151	14.98	79	14.99	15.05	72	63,540	0.11%	大買/
2020/10/15	155	15.39	203	15.55	15.85	-48	61,155	-0.08%	大買/大賣/
2020/10/14	3	13.60	186	14.28	14.50	-183	56,636	-0.32%	大賣/鉅額交易
2020/10/13	153	12.76	74	12.82	13.20	79	56,064	0.14%	大買/
2020/10/12	184	12.93	110	12.72	13.10	74	55,067	0.13%	大買/大賣/
2020/10/08	2	11.85	3	12.05	12.00	-1	53,557	0.00%
2020/10/07	45	11.96	20	11.98	11.95	25	54,234	0.05%
2020/10/06	15	12.05	36	12.09	12.00	-21	54,714	-0.04%
2020/10/05	7	11.68	35	11.78	11.60	-28	56,866	-0.05%
2020/09/30	12	11.71	16	11.73	11.55	-4	57,299	-0.01%
2020/09/29	42	11.24	0	0.00	11.20	42	57,565	0.07%
2020/09/28	184	11.65	17	11.66	11.50	167	57,670	0.29%	大買/鉅額交易
2020/09/25	78	11.77	123	11.78	11.65	-45	57,635	-0.08%	大賣/
2020/09/24	51	12.23	34	12.41	12.25	17	56,922	0.03%
2020/09/23	104	12.19	178	11.93	12.40	-74	55,894	-0.13%	大買/大賣/
2020/09/22	10	11.35	7	11.31	11.30	3	54,508	0.01%
2020/09/21	1	11.15	12	11.34	11.15	-11	54,392	-0.02%
2020/09/18	32	11.36	4	11.31	11.35	28	54,222	0.05%
2020/09/17	13	11.40	5	11.38	11.30	8	53,977	0.01%
2020/09/16	15	11.17	30	11.10	11.25	-15	53,746	-0.03%
2020/09/15	67	11.41	33	11.36	11.25	34	53,477	0.06%
2020/09/14	22	11.14	8	11.18	11.15	14	53,372	0.03%
2020/09/11	13	11.48	28	11.54	11.45	-15	52,856	-0.03%
2020/09/10	25	12.02	48	11.87	11.80	-23	52,236	-0.04%
2020/09/09	65	12.05	46	11.84	11.85	19	51,490	0.04%
2020/09/08	71	11.38	129.1	11.77	11.30	-58.1	50,570	-0.11%	大賣/
2020/09/07	93.7	12.14	57.1	12.09	11.80	36.5	49,709	0.07%
2020/09/04	80.2	12.27	54	12.25	12.25	26.2	48,590	0.05%
2020/09/03	175	12.64	53	12.74	12.60	122	46,756	0.26%	大買/鉅額交易
2020/09/02	68	11.99	88	11.98	12.15	-20	44,772	-0.04%
2020/09/01	57	11.46	32	11.61	11.35	25	42,944	0.06%
2020/08/31	140	11.35	43	11.56	11.55	97	41,831	0.23%	大買/
2020/08/28	25	11.05	133	10.96	11.05	-108	40,636	-0.27%	大賣/鉅額交易
2020/08/27	39	11.01	12	11.11	10.80	27	40,058	0.07%
2020/08/26	61	11.04	4	10.90	11.00	57	39,773	0.14%
2020/08/25	39	11.00	42	10.99	11.20	-3	38,973	-0.01%
2020/08/24	7	10.49	29	10.52	10.45	-22	37,894	-0.06%
2020/08/21	23	10.95	5	10.90	10.75	18	37,440	0.05%
2020/08/20	65	10.20	89	10.26	10.90	-24	36,676	-0.07%
2020/08/19	90	10.89	73	10.71	10.60	17	35,257	0.05%
2020/08/18	99	11.35	81	11.34	11.50	18	33,791	0.05%
2020/08/17	245	10.99	70	11.22	11.55	175	32,466	0.54%	大買/鉅額交易
2020/08/14	17	10.56	76	10.70	10.95	-59	30,181	-0.20%
2020/08/13	36	10.04	24	10.13	9.96	12	28,324	0.04%
2020/08/12	20	9.78	25	9.62	10.20	-5	27,604	-0.02%
2020/08/11	71	10.16	25	9.70	9.51	46	26,490	0.17%
2020/08/10	22	9.94	38	9.82	10.10	-16	24,920	-0.06%
2020/08/07	12	9.19	11	9.24	9.20	1	23,826	0.00%
2020/08/06	2	9.05	2	9.18	9.00	0	23,627	0.00%
2020/08/05	3	9.09	9	9.17	9.12	-6	23,550	-0.03%
2020/08/04	6	9.04	11	9.08	9.15	-5	23,772	-0.02%
2020/08/03	13	9.25	10	9.17	9.11	3	24,090	0.01%
2020/07/31	43	8.98	1	8.99	9.04	42	23,979	0.18%
2020/07/30	14	9.02	2.4	9.13	9.13	11.6	23,683	0.05%
2020/07/29	2	8.62	7	8.66	8.80	-5	23,017	-0.02%
2020/07/28	4	8.12	24	8.17	8.00	-20	22,728	-0.09%
2020/07/27	2	8.48	22	8.67	8.40	-20	22,354	-0.09%
2020/07/24	5	8.77	16	8.81	8.68	-11	22,042	-0.05%
2020/07/23	12	8.94	8	8.96	8.90	4	21,762	0.02%
2020/07/22	10	9.12	1	9.09	9.07	9	21,607	0.04%
2020/07/21	33	9.23	29	9.13	9.10	4	21,425	0.02%
2020/07/20	26	8.73	8	8.79	8.84	18	21,038	0.09%
2020/07/17	24	9.09	8	9.13	9.01	16	20,618	0.08%
2020/07/16	14	9.83	18	10.02	9.66	-4	19,632	-0.02%
2020/07/15	14	10.03	28	10.28	9.84	-14	18,906	-0.07%
2020/07/14	27	9.89	32	9.92	10.05	-5	17,830	-0.03%
2020/07/13	25	9.55	102	9.37	9.32	-77	16,549	-0.47%	大賣/
2020/07/10	87	9.36	142	9.39	9.74	-55	15,672	-0.35%	大賣/
2020/07/09	53	8.88	6	8.88	8.88	47	12,720	0.37%
2020/07/08	3	7.87	65.9	8.04	8.08	-62.9	12,021	-0.52%
2020/07/07	35	7.50	13	7.40	7.35	22	11,217	0.20%
2020/07/06	18	7.42	11	7.35	7.39	7	10,917	0.06%
2020/07/03	52	7.58	35	7.39	7.38	17	10,686	0.16%
2020/07/02	11	7.28	0	0.00	7.54	11	10,187	0.11%
2020/07/01	16	6.87	2	6.88	6.87	14	9,376	0.15%
2020/06/30	10	6.45	3	6.41	6.54	7	9,059	0.08%
2020/06/29	0	0.00	5	6.35	6.39	-5	8,943	-0.06%
2020/06/24	0	0.00	1	6.27	6.24	-1	8,920	-0.01%
2020/06/23	5	6.26	20	6.25	6.26	-15	9,001	-0.17%
2020/06/22	0	6.30	10	6.32	6.31	-10	9,117	-0.11%
2020/06/18	4	6.15	0	0.00	6.16	4	8,822	0.05%
2020/06/17	1	6.14	0	0.00	6.13	1	8,850	0.01%
2020/06/16	0	0.00	20	6.13	6.15	-20	8,958	-0.22%
2020/06/15	1	6.15	0	0.00	6.10	1	9,137	0.01%
2020/06/12	10	6.11	20	6.13	6.17	-10	9,149	-0.11%
2020/06/11	0	0.00	2	6.50	6.35	-2	9,143	-0.02%
2020/06/10	6	6.35	0	0.00	6.37	6	9,062	0.07%
2020/06/09	5	6.28	0	0.00	6.27	5	9,231	0.05%
2020/06/08	2	6.29	0	0.00	6.28	2	9,352	0.02%
2020/06/05	0	0.00	20	6.18	6.25	-20	9,324	-0.21%
2020/06/04	5	6.25	4	6.18	6.20	1	9,436	0.01%
2020/06/03	10.4	6.38	12	6.27	6.26	-1.6	9,525	-0.02%
2020/06/02	23	6.30	1	6.34	6.34	22	9,368	0.23%
2020/06/01	0	0.00	10	6.07	6.03	-10	9,118	-0.11%
2020/05/29	9	6.02	16	6.01	5.99	-7	9,122	-0.08%
2020/05/27	5	6.05	8	6.05	6.05	-3	9,196	-0.03%
2020/05/26	1	6.11	10	6.08	6.06	-9	9,306	-0.10%
2020/05/25	1	5.99	0	0.00	5.98	1	9,276	0.01%
2020/05/21	8	6.22	0	0.00	6.17	8	9,289	0.09%
2020/05/18	0	0.00	20	6.00	5.93	-20	9,164	-0.22%
2020/05/15	16	5.94	1	5.99	5.95	15	9,153	0.16%
2020/05/14	6	6.20	0	0.00	6.04	6	9,119	0.07%
2020/05/13	12	5.94	11	6.23	6.26	1	8,923	0.01%
2020/05/12	0	0.00	18	5.92	5.92	-18	8,665	-0.21%
2020/05/11	47	6.00	0	0.00	5.92	47	8,542	0.55%
2020/05/08	20	6.04	16.4	6.09	6.13	3.6	8,164	0.04%
2020/05/07	10	5.58	0	0.00	5.58	10	7,742	0.13%
2020/05/05	1	5.09	0	0.00	5.15	1	7,524	0.01%
2020/05/04	0	0.00	0	5.10	5.10	0	7,527	0.00%
2020/04/28	10	5.10	0	0.00	5.09	10	7,512	0.13%
2020/04/27	9	5.04	0	0.00	5.08	9	7,725	0.12%
2020/04/24	7	4.89	0	0.00	4.91	7	7,749	0.09%
2020/04/23	3	4.92	0	0.00	4.94	3	7,797	0.04%
2020/04/22	3	4.95	0	0.00	4.95	3	7,875	0.04%
2020/04/21	3	5.05	0	0.00	5.06	3	7,942	0.04%
2020/04/17	40	5.37	0	0.00	5.22	40	8,285	0.48%
2020/04/14	2	5.12	0	0.00	5.14	2	8,343	0.02%
2020/04/10	0	0.00	0.3	5.12	5.12	-0.3	8,443	0.00%
2020/04/09	14	5.22	0	0.00	5.17	14	8,576	0.16%
2020/04/08	1	5.02	0	0.00	5.18	1	8,713	0.01%
2020/04/07	2	4.98	0	0.00	4.98	2	9,075	0.02%
2020/03/30	2	4.82	15	4.83	4.85	-13	9,393	-0.14%
2020/03/26	0	0.00	1	5.06	5.14	-1	9,345	-0.01%
2020/03/25	1	4.77	0	0.00	4.77	1	9,561	0.01%
2020/03/20	10	4.51	10	4.61	4.51	0	9,751	0.00%
2020/03/19	7	4.35	0	0.00	4.33	7	9,667	0.07%
2020/03/18	4	4.87	24	4.88	4.80	-20	9,493	-0.21%
2020/03/17	0	0.00	1	4.89	4.71	-1	9,389	-0.01%
2020/03/16	15	5.13	0	0.00	5.01	15	9,307	0.16%
2020/03/13	7	5.26	260	5.26	5.34	-253	9,188	-2.75%	大賣/鉅額交易
2020/03/12	3	5.89	0	0.00	5.82	3	8,893	0.03%
2020/03/11	0	0.00	2	6.40	6.37	-2	8,735	-0.02%
2020/03/10	14	6.23	0	0.00	6.33	14	8,693	0.16%
2020/03/09	7	6.51	8	6.76	6.46	-1	8,566	-0.01%
2020/03/06	4	6.85	0	0.00	6.83	4	8,446	0.05%
2020/03/04	0	0.00	1	6.83	6.87	-1	8,536	-0.01%
2020/03/03	0	0.00	1	6.90	6.91	-1	8,797	-0.01%
2020/02/27	7	7.04	0	0.00	6.99	7	8,683	0.08%
2020/02/25	2	7.14	15	7.11	7.15	-13	8,513	-0.15%
2020/02/21	0	0.00	10	7.35	7.31	-10	8,435	-0.12%
2020/02/20	2	7.43	5	7.53	7.44	-3	8,350	-0.04%
2020/02/14	1	7.39	0	0.00	7.32	1	8,191	0.01%
2020/02/13	0	0.00	2	7.33	7.35	-2	8,167	-0.02%
2020/02/10	1	7.37	0	0.00	7.38	1	8,157	0.01%
2020/02/06	8	7.28	0	0.00	7.29	8	7,964	0.10%
2020/02/04	19	7.16	0	0.00	7.18	19	7,931	0.24%
2020/02/03	25	7.09	0	0.00	7.07	25	7,923	0.32%
2020/01/30	65	7.35	45	7.21	7.16	20	7,748	0.26%
2020/01/20	0	0.00	5	7.84	7.83	-5	7,508	-0.07%
2020/01/17	0	0.00	1	7.86	7.84	-1	7,389	-0.01%
2020/01/16	10	7.89	50	7.92	7.89	-40	7,305	-0.55%
2020/01/14	0	0.00	13	7.83	7.80	-13	7,099	-0.18%
2020/01/13	14	7.84	101	7.87	7.84	-87	6,991	-1.24%	大賣/
2020/01/10	8	7.48	0	0.00	7.54	8	6,679	0.12%
2020/01/08	2	7.53	0	0.00	7.42	2	6,775	0.03%
2020/01/07	50	7.36	2	7.49	7.39	48	6,649	0.72%
2020/01/03	0	0.00	1	7.61	7.50	-1	6,507	-0.02%
2020/01/02	11	7.73	6	7.71	7.70	5	6,377	0.08%
2019/12/31	11	7.68	15	7.49	7.66	-4	6,164	-0.06%
2019/12/30	116	7.71	82	7.85	7.93	34	5,704	0.60%	大買/
2019/12/27	10	7.34	0	0.00	7.36	10	5,293	0.19%
2019/12/25	0.2	7.40	0	0.00	7.42	0.2	5,228	0.00%
2019/12/24	1	7.38	0	0.00	7.35	1	5,249	0.02%
2019/12/23	1	7.42	0	0.00	7.36	1	5,235	0.02%
2019/12/20	3	7.62	15	7.57	7.53	-12	5,169	-0.23%
2019/12/19	0	0.00	9	7.42	7.45	-9	4,809	-0.19%
2019/12/18	4	7.17	0	0.00	7.18	4	4,680	0.09%
2019/12/17	10	7.12	0.1	7.10	7.14	9.9	4,623	0.21%
2019/12/16	0	0.00	2	7.09	7.15	-2	4,636	-0.04%
2019/12/09	10	7.06	0	0.00	7.09	10	4,800	0.21%
2019/12/04	0	0.00	1	7.18	7.17	-1	4,935	-0.02%
2019/12/03	1	7.18	0	0.00	7.19	1	4,972	0.02%
2019/12/02	6	7.00	0	0.00	7.01	6	4,946	0.12%
2019/11/29	2	7.19	0	0.00	7.18	2	4,881	0.04%
2019/11/28	38	7.26	1	7.25	7.20	37	4,844	0.76%
2019/11/27	2	7.60	1	7.72	7.67	1	4,583	0.02%
2019/11/22	1	7.70	0	0.00	7.70	1	4,548	0.02%
2019/11/21	14	7.68	0	0.00	7.72	14	4,575	0.31%
2019/11/20	6	7.71	1	7.74	7.66	5	4,552	0.11%
2019/11/15	21	7.85	0	0.00	7.81	21	4,793	0.44%
2019/11/14	12	7.67	0	0.00	7.66	12	4,772	0.25%
2019/11/12	2	7.80	0	0.00	7.82	2	4,875	0.04%
2019/11/11	13	7.85	1	7.88	7.85	12	4,969	0.24%
2019/11/07	12	8.07	0	0.00	8.04	12	5,060	0.24%
2019/11/06	0	0.00	2	8.17	8.11	-2	5,096	-0.04%
2019/11/04	10	8.16	0	0.00	8.16	10	5,290	0.19%
2019/11/01	2	8.15	0	0.00	8.17	2	5,341	0.04%
2019/10/31	0	0.00	1	8.29	8.25	-1	5,421	-0.02%
2019/10/30	1	8.19	3.1	8.20	8.22	-2.1	5,448	-0.04%
2019/10/29	2	8.22	0	0.00	8.20	2	5,487	0.04%
2019/10/28	1	8.32	20	8.35	8.24	-19	5,622	-0.34%
2019/10/24	0	0.00	5	8.34	8.38	-5	5,896	-0.08%
2019/10/23	0	0.00	1	8.37	8.34	-1	5,909	-0.02%
2019/10/18	2	8.32	0	0.00	8.33	2	5,943	0.03%
2019/10/17	22	8.50	10	8.40	8.40	12	5,936	0.20%
2019/10/16	11	8.52	13	8.53	8.48	-2	5,922	-0.03%
2019/10/15	6	8.19	0	0.00	8.14	6	5,730	0.10%
2019/10/07	2	8.18	0	0.00	8.22	2	6,223	0.03%
2019/09/27	2	8.26	0	0.00	8.18	2	6,516	0.03%
2019/09/26	2	8.38	5	8.32	8.35	-3	6,495	-0.05%
2019/09/23	12	8.68	5	8.66	8.61	7	6,441	0.11%
2019/09/20	5	8.36	0	0.00	8.34	5	6,316	0.08%
2019/09/19	2	8.33	0	0.00	8.31	2	6,305	0.03%
2019/09/18	0	0.00	2	8.60	8.51	-2	6,270	-0.03%
2019/09/17	5	8.68	0	0.00	8.55	5	6,268	0.08%
2019/09/12	1	8.53	1	8.57	8.53	0	6,213	0.00%
2019/09/11	0	0.00	6	8.30	8.30	-6	6,133	-0.10%
2019/09/10	10	8.26	6	8.25	8.24	4	6,217	0.06%
2019/09/06	0	0.00	10	8.36	8.35	-10	6,269	-0.16%
2019/09/05	5	8.21	0	0.00	8.16	5	6,260	0.08%
2019/09/04	3	8.05	5	8.15	8.13	-2	6,312	-0.03%
2019/09/03	3	8.10	0	0.00	8.08	3	6,433	0.05%
2019/09/02	5	8.06	0	0.00	8.14	5	6,460	0.08%
2019/08/30	0	0.00	1	8.07	8.01	-1	6,540	-0.02%
2019/08/29	5	7.90	0	0.00	7.90	5	6,533	0.08%
2019/08/28	2	7.90	0	0.00	7.89	2	6,541	0.03%
2019/08/27	0	0.00	3	7.94	7.90	-3	6,542	-0.05%
2019/08/26	3	7.94	1	7.90	7.88	2	6,565	0.03%
2019/08/22	3	8.10	0	0.00	8.05	3	6,625	0.05%
2019/08/20	10	8.31	13	8.27	8.25	-3	6,769	-0.04%
2019/08/16	2	7.68	0	0.00	7.80	2	6,953	0.03%
2019/08/15	3	7.60	1	7.62	7.60	2	6,947	0.03%
2019/08/14	5	7.94	0	0.00	7.85	5	6,953	0.07%
2019/08/13	5	8.08	0	0.00	8.06	5	6,946	0.07%
2019/08/07	6	8.06	28	8.13	8.02	-22	8,044	-0.27%
2019/08/06	7	8.16	0	0.00	8.26	7	8,011	0.09%
2019/08/05	2	8.52	0	0.00	8.44	2	7,997	0.03%
2019/08/02	6	8.80	0	0.00	8.69	6	8,050	0.07%
2019/08/01	1	9.02	0	0.00	8.97	1	8,122	0.01%
2019/07/30	20	9.11	50	9.09	9.04	-30	8,452	-0.35%
2019/07/29	50	9.04	10	9.10	9.31	40	8,448	0.47%
2019/07/26	0	0.00	3	8.86	8.86	-3	8,306	-0.04%
2019/07/25	0	0.00	3	8.64	8.64	-3	8,295	-0.04%
2019/07/23	1	8.63	0	0.00	8.63	1	8,500	0.01%
2019/07/22	2	8.69	0	0.00	8.61	2	8,522	0.02%
2019/07/19	12	8.78	0	0.00	8.76	12	8,511	0.14%
2019/07/18	2	8.88	0	0.00	8.81	2	8,555	0.02%
2019/07/17	0	0.00	12	8.93	8.95	-12	8,601	-0.14%
2019/07/15	2	8.47	3	8.81	8.75	-1	8,667	-0.01%
2019/07/12	34	8.95	10	8.95	8.82	24	8,773	0.27%
2019/07/10	10	9.27	20	9.26	9.21	-10	8,825	-0.11%
2019/07/09	27	9.10	95	9.19	9.14	-68	9,076	-0.75%
2019/07/08	34	9.34	55	9.33	9.28	-21	9,176	-0.23%
2019/07/05	30	9.71	0	0.00	9.70	30	9,446	0.32%
2019/07/04	20	9.77	30	9.76	9.76	-10	9,734	-0.10%
2019/07/03	42	9.86	0	0.00	9.75	42	10,024	0.42%
2019/07/02	0	0.00	20	9.91	9.90	-20	10,284	-0.19%
2019/07/01	46	9.84	0	0.00	9.80	46	10,322	0.45%
2019/06/28	35	9.79	19	9.84	9.77	16	10,465	0.15%
2019/06/27	5	9.75	20	9.78	9.96	-15	10,685	-0.14%
2019/06/26	0	0.00	20	9.72	9.70	-20	10,864	-0.18%
2019/06/25	25	9.73	15	9.71	9.71	10	10,997	0.09%
2019/06/24	13	9.81	0	0.00	9.78	13	11,105	0.12%
2019/06/21	19	9.86	0	0.00	9.92	19	11,212	0.17%
2019/06/20	31	9.90	0	0.00	9.91	31	11,244	0.28%
2019/06/18	30	9.98	0	0.00	9.80	30	11,482	0.26%
2019/06/17	10	10.08	12	10.10	10.00	-2	11,486	-0.02%
2019/06/14	73	10.17	70	10.10	10.10	3	11,665	0.03%
2019/06/13	37	10.11	9	10.42	10.45	28	11,886	0.24%
2019/06/12	10	10.25	0	0.00	10.25	10	12,243	0.08%
2019/06/11	15	9.98	1	10.05	10.15	14	12,382	0.11%
2019/06/06	3	9.68	78	9.76	9.67	-75	12,860	-0.58%
2019/06/05	77	9.50	0	0.00	9.45	77	12,901	0.60%
2019/06/03	2	9.40	0	0.00	9.39	2	13,191	0.02%
2019/05/31	10	9.50	0	0.00	9.54	10	13,363	0.07%
2019/05/29	12	9.18	6	9.20	9.20	6	13,490	0.04%
2019/05/28	0	0.00	10	9.40	9.16	-10	13,590	-0.07%
2019/05/27	4	9.28	0	0.00	9.20	4	13,680	0.03%
2019/05/23	65	9.67	11	9.66	9.57	54	13,712	0.39%
2019/05/22	6	10.19	3	10.20	10.10	3	13,494	0.02%
2019/05/20	95	10.18	2	10.20	10.15	93	13,546	0.69%
2019/05/17	11	10.70	106	10.59	10.40	-95	13,430	-0.71%	大賣/
2019/05/16	25	11.06	5	11.20	11.00	20	13,088	0.15%
2019/05/15	15	11.25	23	11.15	11.50	-8	12,823	-0.06%
2019/05/14	10	10.70	0	0.00	10.75	10	12,407	0.08%
2019/05/10	11	10.59	0	0.00	10.60	11	12,340	0.09%
2019/05/09	27.5	10.85	5	11.15	10.75	22.5	12,232	0.18%
2019/05/08	1	10.60	0	0.00	10.90	1	12,086	0.01%
2019/05/07	5	10.95	45	10.68	10.95	-40	11,952	-0.33%
2019/05/06	32	10.12	0	0.00	10.05	32	11,708	0.27%
2019/05/03	4	10.35	1	10.40	10.40	3	11,589	0.03%
2019/05/02	2	10.60	40	10.40	10.60	-38	11,544	-0.33%
2019/04/30	2	10.40	20	10.35	10.50	-18	11,547	-0.16%
2019/04/29	5	10.65	0	0.00	10.65	5	11,452	0.04%
2019/04/26	20	10.90	0	0.00	10.90	20	11,404	0.18%
2019/04/25	0	0.00	6	10.95	10.95	-6	11,527	-0.05%
2019/04/24	10	11.10	0	0.00	10.90	10	11,821	0.08%
2019/04/23	0	0.00	7.9	10.99	11.00	-7.9	11,786	-0.07%
2019/04/22	1	10.95	14	10.91	10.90	-13	11,859	-0.11%
2019/04/19	0	0.00	2	10.80	10.90	-2	11,813	-0.02%
2019/04/18	0	0.00	10	10.95	10.65	-10	11,714	-0.09%
2019/04/16	10	11.05	1	11.20	10.95	9	11,434	0.08%
2019/04/15	1	11.20	1	11.15	11.20	0	11,228	0.00%
2019/04/12	4	10.73	0	0.00	10.75	4	10,991	0.04%
2019/04/11	33	10.97	10	10.98	10.95	23	10,838	0.21%
2019/04/10	0	0.00	4	10.50	10.65	-4	10,462	-0.04%
2019/04/09	8	10.25	39	10.29	10.30	-31	10,242	-0.30%
2019/04/08	2	10.10	4.2	10.13	10.15	-2.2	10,017	-0.02%
2019/04/03	0	0.00	30	9.85	9.86	-30	9,704	-0.31%
2019/04/02	22	9.76	11	9.80	9.82	11	9,654	0.11%
2019/04/01	6	9.91	1	10.00	9.78	5	9,512	0.05%
2019/03/28	2	9.44	3	9.56	9.56	-1	9,124	-0.01%
2019/03/27	30	9.44	3	9.39	9.39	27	9,078	0.30%
2019/03/26	0	0.00	3	9.20	9.26	-3	8,975	-0.03%
2019/03/25	2	8.90	0	0.00	8.92	2	8,900	0.02%
2019/03/21	6	9.09	20	9.05	9.04	-14	8,770	-0.16%
2019/03/20	3	9.26	4	9.23	9.24	-1	8,636	-0.01%
2019/03/19	4	9.28	31	9.26	9.29	-27	8,566	-0.32%
2019/03/18	46	9.71	13	9.51	9.52	33	8,363	0.39%
2019/03/15	29	9.88	7	9.91	9.81	22	8,083	0.27%
2019/03/14	3	9.61	10	9.70	9.64	-7	7,652	-0.09%
2019/03/13	1	9.65	12	9.66	9.68	-11	7,487	-0.15%
2019/03/12	40	9.59	188	9.78	9.53	-148	7,287	-2.03%	大賣/鉅額交易
2019/03/11	0	0.00	1	9.16	9.18	-1	6,932	-0.01%
2019/03/08	0	0.00	1	8.98	8.93	-1	6,866	-0.01%
2019/03/07	10	9.25	7	8.99	9.00	3	6,811	0.04%
2019/03/06	11	9.11	0	0.00	8.94	11	6,729	0.16%
2019/03/05	10	8.91	4	8.80	8.92	6	6,744	0.09%
2019/02/26	0	0.00	9	8.68	8.70	-9	7,077	-0.13%
2019/02/25	5	8.49	2	8.45	8.48	3	6,944	0.04%
2019/02/21	0	0.00	22	8.25	8.37	-22	7,007	-0.31%
2019/02/20	0	0.00	1	8.32	8.33	-1	7,083	-0.01%
2019/02/15	3	8.07	50	8.15	8.04	-47	7,596	-0.62%
2019/02/14	70	8.17	0	0.00	8.23	70	7,616	0.92%
2019/02/13	2	8.03	0	0.00	7.99	2	7,528	0.03%
2019/02/11	20	8.15	1	8.19	8.13	19	7,594	0.25%
2019/01/24	2	8.33	0	0.00	8.34	2	8,590	0.02%
2019/01/23	2	8.25	0	0.00	8.33	2	8,691	0.02%
2019/01/22	0	0.00	58	8.37	8.30	-58	8,746	-0.66%
2019/01/17	0	0.00	5	8.65	8.62	-5	9,378	-0.05%
2019/01/16	1	8.88	30.5	8.52	8.82	-29.5	9,302	-0.32%
2019/01/15	30	8.25	0	0.00	8.22	30	9,044	0.33%
2019/01/14	0	0.00	6	8.25	8.30	-6	9,139	-0.07%
2019/01/11	2.4	8.07	0	0.00	8.05	2.4	9,109	0.03%
2019/01/09	0	0.00	35	8.20	8.10	-35	9,225	-0.38%
2019/01/08	1	7.98	3	8.00	8.00	-2	9,286	-0.02%
2019/01/07	0	0.00	0.2	7.86	7.89	-0.2	9,316	0.00%
2019/01/03	1	8.00	3	7.96	7.88	-2	9,772	-0.02%
2019/01/02	0	0.00	3	7.90	7.84	-3	9,825	-0.03%
2018/12/28	1	7.82	82	7.82	7.83	-81	9,845	-0.82%
2018/12/27	94	7.72	42	7.68	7.71	52	9,960	0.52%
2018/12/26	8	7.24	0	0.00	7.21	8	9,969	0.08%
2018/12/25	15	7.34	0	0.00	7.25	15	10,110	0.15%
2018/12/24	3	7.45	0	0.00	7.45	3	10,430	0.03%
2018/12/22	4	7.51	0	0.00	7.55	4	10,663	0.04%
2018/12/21	0	0.00	27	7.48	7.66	-27	10,775	-0.25%
2018/12/20	61	7.42	0	0.00	7.28	61	10,779	0.57%
2018/12/19	13	7.74	0	0.00	7.72	13	10,765	0.12%
2018/12/18	42	7.84	2	7.84	7.78	40	10,884	0.37%
2018/12/17	22	8.16	0	0.00	8.10	22	10,954	0.20%
2018/12/14	22	8.29	42	8.38	8.30	-20	11,480	-0.17%
2018/12/13	0	0.00	3	8.55	8.58	-3	11,947	-0.03%
2018/12/12	1	8.48	0	0.00	8.48	1	12,074	0.01%
2018/12/11	2	8.33	0	0.00	8.34	2	12,124	0.02%
2018/12/07	0	0.00	2	8.45	8.47	-2	12,233	-0.02%
2018/12/06	16	8.37	0	0.00	8.23	16	12,262	0.13%
2018/12/05	2	8.63	0	0.00	8.65	2	12,269	0.02%
2018/12/04	0	0.00	4	8.95	8.88	-4	12,381	-0.03%
2018/12/03	45	8.84	0	0.00	8.82	45	12,485	0.36%
2018/11/30	0	0.00	1	8.79	8.79	-1	12,504	-0.01%
2018/11/29	2	8.84	0	0.00	8.79	2	12,528	0.02%
2018/11/28	2	8.97	2	9.00	8.91	0	12,586	0.00%
2018/11/27	1	8.58	2	8.70	8.65	-1	12,825	-0.01%
2018/11/26	6	8.42	17.5	8.56	8.56	-11.5	13,225	-0.09%
2018/11/23	10	8.69	122	8.82	8.66	-112	13,236	-0.85%	大賣/鉅額交易
2018/11/22	0	0.00	2	8.15	8.03	-2	12,857	-0.02%
2018/11/21	8	7.99	68	8.05	8.07	-60	12,797	-0.47%
2018/11/19	0	0.00	4	7.62	7.72	-4	12,580	-0.03%
2018/11/16	89	7.50	1	7.41	7.42	88	12,602	0.70%
2018/11/15	27	7.89	1	7.90	7.87	26	12,376	0.21%
2018/11/14	50	8.17	37	8.12	8.05	13	12,509	0.10%
2018/11/13	8	7.70	1	7.84	7.90	7	12,324	0.06%
2018/11/12	5	7.99	7	7.93	7.89	-2	12,282	-0.02%
2018/11/09	5	7.86	0	0.00	7.86	5	12,280	0.04%
2018/11/07	0	0.00	2	8.04	8.04	-2	12,213	-0.02%
2018/11/06	52	8.11	40	8.05	7.82	12	12,136	0.10%
2018/11/05	15	7.73	5	7.88	7.88	10	11,863	0.08%
2018/11/02	6	7.43	6	7.41	7.30	0	11,631	0.00%
2018/11/01	10	7.08	0	0.00	7.07	10	11,396	0.09%
2018/10/29	6	6.54	0	0.00	6.73	6	11,211	0.05%
2018/10/26	20	6.84	0	0.00	6.70	20	11,005	0.18%
2018/10/25	58	7.23	0	0.00	6.93	58	10,861	0.53%
2018/10/23	2	7.80	0	0.00	7.80	2	10,742	0.02%
2018/10/22	2	7.93	0	0.00	7.93	2	10,760	0.02%
2018/10/19	2	7.89	0	0.00	7.88	2	10,949	0.02%
2018/10/16	2	8.15	0	0.00	8.12	2	10,923	0.02%
2018/10/15	3	8.10	5	8.18	8.08	-2	10,876	-0.02%
2018/10/12	11	7.75	0	0.00	8.09	11	10,873	0.10%
2018/10/11	21	8.14	1	8.10	8.07	20	10,834	0.18%
2018/10/09	6	9.05	0	0.00	8.96	6	10,534	0.06%
2018/10/08	2	9.18	8	9.29	9.17	-6	10,615	-0.06%
2018/10/05	8	9.24	0	0.00	9.20	8	10,621	0.08%
2018/10/04	5	9.60	3.4	9.69	9.55	1.6	10,495	0.02%
2018/10/03	14	9.57	4	9.53	9.47	10	10,606	0.09%
2018/10/02	17.2	9.84	1	9.74	9.72	16.2	10,614	0.15%
2018/10/01	1	10.15	0	0.00	10.10	1	10,406	0.01%
2018/09/28	2	10.40	0	0.00	10.50	2	10,484	0.02%
2018/09/27	1	10.30	0	0.00	10.25	1	10,809	0.01%
2018/09/26	4	10.65	14	10.61	10.45	-10	10,793	-0.09%
2018/09/25	10	10.55	5	10.53	10.50	5	10,799	0.05%
2018/09/21	5	10.40	3	10.50	10.50	2	10,771	0.02%
2018/09/19	5	10.45	15	10.55	10.55	-10	10,733	-0.09%
2018/09/18	3	9.62	3	9.68	9.62	0	10,399	0.00%
2018/09/14	2	9.41	0	0.00	9.41	2	10,416	0.02%
2018/09/07	0	0.00	1	9.87	9.80	-1	10,498	-0.01%
2018/09/06	0	0.00	1	9.88	9.86	-1	10,348	-0.01%
2018/09/05	10	9.89	0	0.00	9.85	10	10,381	0.10%
2018/09/04	2	10.00	0	0.00	9.91	2	10,439	0.02%
2018/08/27	0	0.00	1	8.99	8.95	-1	9,500	-0.01%
2018/08/24	2	8.91	0	0.00	8.89	2	9,501	0.02%
2018/08/23	2	9.05	1	9.05	9.03	1	9,472	0.01%
2018/08/22	2	8.78	0	0.00	8.73	2	9,335	0.02%
2018/08/21	10	8.66	13	8.96	8.59	-3	9,237	-0.03%
2018/08/20	12	9.07	0	0.00	9.00	12	8,985	0.13%
2018/08/17	1	9.25	0	0.00	9.21	1	8,935	0.01%
2018/08/13	15	9.51	0	0.00	9.41	15	8,740	0.17%
2018/08/10	60	9.94	0	0.00	9.90	60	8,652	0.69%
2018/08/06	3	10.10	0	0.00	10.10	3	8,640	0.03%
2018/08/03	0	0.00	15	9.99	9.90	-15	8,591	-0.17%
2018/08/02	1	9.97	2	10.15	9.89	-1	8,561	-0.01%
2018/08/01	62	10.05	60	10.05	10.15	2	8,514	0.02%
2018/07/31	2	10.25	2	10.30	10.05	0	8,460	0.00%
2018/07/27	0	0.00	20	9.94	9.94	-20	8,189	-0.24%
2018/07/26	45	9.99	14	10.01	9.93	31	8,188	0.38%
2018/07/25	1	9.43	2	9.58	9.43	-1	7,901	-0.01%
2018/07/24	7	9.44	5	9.42	9.60	2	7,854	0.03%
2018/07/19	0	0.00	15	9.85	9.62	-15	7,608	-0.20%
2018/07/18	15	9.81	0	0.00	9.84	15	7,594	0.20%
2018/07/16	5	10.10	6	10.00	9.91	-1	7,490	-0.01%
2018/07/13	0	0.00	2	9.97	9.78	-2	7,545	-0.03%
2018/07/12	5	9.79	5	9.91	9.83	0	7,462	0.00%
2018/07/11	25	9.89	31	9.85	9.77	-6	7,377	-0.08%
2018/07/10	98	9.90	127	9.88	9.80	-29	7,161	-0.40%	大賣/
2018/07/09	37	9.76	1	9.86	9.73	36	7,024	0.51%
2018/07/06	13	9.99	11	9.86	10.05	2	6,953	0.03%
2018/07/05	45	9.86	66	9.98	10.10	-21	6,635	-0.32%
2018/07/04	12	9.37	60	9.31	9.22	-48	6,214	-0.77%
2018/07/03	20	9.50	0	0.00	9.25	20	6,154	0.32%
2018/07/02	52	9.99	0	0.00	9.51	52	6,049	0.86%
2018/06/29	5	10.25	15	10.10	10.10	-10	5,919	-0.17%
2018/06/28	21	9.71	12	9.81	10.05	9	5,578	0.16%
2018/06/27	9	9.33	0	0.00	9.17	9	5,241	0.17%
2018/06/26	16	9.68	10	10.01	9.63	6	5,075	0.12%
2018/06/25	10	10.25	10	10.35	10.20	0	4,872	0.00%
2018/06/22	6	10.30	0	0.00	10.30	6	4,825	0.12%
2018/06/21	16	10.44	11	10.59	10.30	5	4,773	0.10%
2018/06/20	1	10.35	0	0.00	10.35	1	4,649	0.02%
2018/06/19	2	10.68	0	0.00	10.45	2	4,689	0.04%
2018/06/15	1	11.00	0	0.00	10.90	1	4,558	0.02%
2018/06/12	23	11.20	20	11.10	11.05	3	4,287	0.07%
2018/06/06	0	0.00	1	11.40	11.35	-1	4,059	-0.02%
2018/06/05	30	11.20	0	0.00	11.15	30	3,980	0.75%
2018/06/01	0	0.00	10	11.60	11.75	-10	3,752	-0.27%
2018/05/31	0	0.00	10	11.64	11.60	-10	3,701	-0.27%
2018/05/30	10	11.43	0	0.00	11.40	10	3,648	0.27%
2018/05/29	5	11.55	0	0.00	11.60	5	3,614	0.14%
2018/05/28	5	11.60	0	0.00	11.60	5	3,598	0.14%
2018/05/25	10	11.65	0	0.00	11.65	10	3,564	0.28%
2018/05/22	0	0.00	1	11.65	11.60	-1	3,665	-0.03%
2018/05/18	1	11.50	0	0.00	11.55	1	3,762	0.03%
2018/05/17	10	11.70	0	0.00	11.60	10	3,786	0.26%
2018/05/15	10	12.15	0	0.00	11.90	10	3,707	0.27%
2018/05/11	0	0.00	10	12.10	12.10	-10	3,737	-0.27%
2018/05/04	1	12.55	0	0.00	12.35	1	3,612	0.03%
2018/04/25	5	12.40	0	0.00	12.35	5	3,550	0.14%
2018/04/19	1	13.40	0	0.00	13.10	1	3,508	0.03%
2018/04/16	0	0.00	9	12.96	12.90	-9	3,300	-0.27%
2018/04/12	0	0.00	1	13.00	13.15	-1	3,364	-0.03%
2018/04/09	2	12.60	0	0.00	12.65	2	3,309	0.06%
2018/03/27	2	13.00	0	0.00	12.90	2	3,390	0.06%
2018/03/15	0	0.00	1	13.75	13.70	-1	3,596	-0.03%
2018/03/09	0	13.30	0	0.00	13.35	0	3,647	0.00%
2018/03/06	0	0.00	10	13.43	13.30	-10	3,782	-0.26%
2018/03/01	0	0.00	10	13.60	13.65	-10	3,897	-0.26%
2018/02/26	0	0.00	5	13.80	13.50	-5	3,906	-0.13%
2018/02/22	35	13.85	0	0.00	13.65	35	3,895	0.90%
2018/02/09	2	11.78	0	0.00	12.35	2	3,686	0.05%
2018/02/07	1	12.75	0	0.00	12.70	1	3,774	0.03%
2018/02/06	3	12.65	6	13.18	12.55	-3	3,803	-0.08%
2018/02/01	0	0.00	10	13.85	13.85	-10	3,884	-0.26%
2018/01/26	1	14.05	0	0.00	14.05	1	4,070	0.02%
2018/01/25	3	14.23	3	14.25	14.10	0	4,111	0.00%
2018/01/22	10	14.18	0	0.00	14.20	10	4,255	0.24%
2018/01/18	2	14.15	0	0.00	14.15	2	4,562	0.04%
2018/01/12	0	0.00	12	14.05	14.15	-12	5,133	-0.23%
2018/01/09	6	14.05	0	0.00	14.00	6	7,369	0.08%
2018/01/05	0.5	14.05	0	0.00	14.10	0.5	7,551	0.01%
2018/01/02	5	14.00	0	0.00	13.95	5	7,960	0.06%