國碩 (2406)-臺銀-臺中券商分點個股進出

台股 » 個股 » 國碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國碩

(2406)

可現股當沖

股價
20.20
漲跌
▼0.05
漲幅
-0.25%
成交量
2,756張
產業
上市光電類股
422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

國碩 (2406)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/26	12	20.17	0	0.00	20.20	12	4,204	0.29%
2024/04/25	6	20.28	0	0.00	20.25	6	4,175	0.14%
2024/04/24	7	20.66	13	20.97	20.50	-6	4,162	-0.14%
2024/04/23	9	20.26	2	20.30	20.20	7	4,136	0.17%
2024/04/22	2	20.15	0	0.00	20.45	2	4,181	0.05%
2024/04/19	16	20.43	8	20.93	20.50	8	4,302	0.19%
2024/04/18	7	20.89	12	21.05	21.00	-5	4,222	-0.12%
2024/04/17	2	21.10	28	20.84	21.00	-26	4,161	-0.62%
2024/04/16	18	20.18	13	20.22	20.00	5	4,073	0.12%
2024/04/15	19	20.73	18.1	20.94	20.65	0.9	3,988	0.02%
2024/04/12	27	21.01	33	21.32	20.95	-6	3,832	-0.16%
2024/04/11	78	21.43	94	21.24	21.35	-16	3,583	-0.45%
2024/04/10	0	0.00	69.1	20.41	20.80	-69.1	2,948	-2.34%
2024/04/09	15	19.00	0	0.00	18.95	15	2,828	0.53%
2024/04/08	2.2	19.05	4	19.20	19.15	-1.8	2,808	-0.07%
2024/04/03	10	18.73	0	0.00	18.90	10	2,781	0.36%
2024/04/02	14	18.91	1.1	19.21	18.90	12.9	2,765	0.47%
2024/04/01	24	18.95	3	19.25	18.90	21	2,745	0.76%
2024/03/29	14	19.09	3	19.67	19.05	11	2,714	0.41%
2024/03/28	1	19.50	7	19.83	19.50	-6	2,653	-0.23%
2024/03/27	10	19.15	0.2	19.20	19.25	9.8	2,538	0.39%
2024/03/26	11	19.30	6.2	19.81	19.30	4.8	2,503	0.19%
2024/03/25	15.3	19.48	18	19.63	19.60	-2.7	2,450	-0.11%
2024/03/22	21	19.53	34	19.77	19.65	-13	2,360	-0.55%
2024/03/21	5.1	18.85	29	18.96	18.85	-23.9	2,011	-1.19%
2024/03/20	2.1	17.48	25	18.03	18.00	-23	1,832	-1.25%
2024/03/19	29	17.74	0	0.00	17.60	29	1,792	1.62%
2024/03/18	19	18.02	0	0.00	18.00	19	1,772	1.07%
2024/03/15	9	17.96	0	0.00	18.25	9	1,757	0.51%
2024/03/14	2	18.40	1	18.65	18.30	1	1,735	0.06%
2024/03/13	0	0.00	1	18.35	18.55	-1	1,704	-0.06%
2024/03/12	13	19.22	16	18.93	18.85	-3	1,648	-0.18%
2024/03/11	5	18.50	22	18.47	18.80	-17	1,413	-1.20%
2024/03/08	5	17.09	0	0.00	17.10	5	1,307	0.38%
2024/03/07	2	17.40	0	0.00	17.40	2	1,299	0.15%
2024/03/06	2	17.70	7	17.80	17.70	-5	1,293	-0.39%
2024/03/05	1	18.00	0	0.00	17.95	1	1,290	0.08%
2024/03/04	22.1	18.30	17	18.25	18.20	5.1	1,272	0.40%
2024/03/01	0	0.00	4	18.05	17.95	-4	1,209	-0.33%
2024/02/29	0	0.00	4	17.85	17.90	-4	1,190	-0.34%
2024/02/27	8	18.03	0	0.00	17.55	8	1,196	0.67%
2024/02/26	0.1	17.95	19	17.91	17.95	-18.9	1,219	-1.55%
2024/02/23	0	0.00	1	17.20	17.10	-1	1,200	-0.08%
2024/02/22	2	17.33	0.2	17.40	17.25	1.8	1,208	0.15%
2024/02/21	10	17.45	0	0.00	17.50	10	1,221	0.82%
2024/02/20	5.2	17.40	0	0.00	17.40	5.2	1,219	0.43%
2024/02/19	0	0.00	12	17.38	17.75	-12	1,217	-0.99%
2024/02/16	4	16.90	0	0.00	16.90	4	1,196	0.33%
2024/02/15	5	16.09	2	16.45	16.40	3	1,193	0.25%
2024/02/05	2	16.25	0	0.00	16.30	2	1,190	0.17%
2024/02/02	2	16.55	0	0.00	16.55	2	1,185	0.17%
2024/02/01	1	16.75	0	0.00	16.75	1	1,187	0.08%
2024/01/31	5	16.88	0	0.00	16.85	5	1,195	0.42%
2024/01/30	1	17.05	0	0.00	17.05	1	1,203	0.08%
2024/01/26	0	0.00	32	17.61	17.55	-32	1,227	-2.61%
2024/01/24	0.1	17.50	0	0.00	17.50	0.1	1,292	0.01%
2024/01/23	1	17.50	5	17.55	17.50	-4	1,530	-0.26%
2024/01/22	0	0.00	5	17.32	17.15	-5	1,596	-0.31%
2024/01/19	1	16.85	0	0.00	16.90	1	1,579	0.06%
2024/01/17	13	17.02	0	0.00	17.00	13	1,563	0.83%
2024/01/16	19.1	17.62	15	18.18	17.40	4.1	1,537	0.27%
2024/01/15	16	17.92	23	17.82	17.90	-7	1,476	-0.47%
2024/01/12	0	0.00	6	16.92	16.80	-6	1,309	-0.46%
2024/01/11	2	16.85	24	16.88	16.75	-22	1,299	-1.69%
2024/01/10	3	16.02	1	16.35	15.90	2	1,256	0.16%
2024/01/09	4	16.13	0	0.00	16.30	4	1,256	0.32%
2024/01/05	1.1	16.26	1	16.40	16.30	0.1	1,255	0.01%
2024/01/04	2	16.25	0	0.00	16.25	2	1,255	0.16%
2024/01/03	2	16.30	0	0.00	16.30	2	1,264	0.16%
2023/12/29	0	0.00	0.2	16.45	16.45	-0.2	1,262	-0.02%
2023/12/28	1	16.55	0	0.00	16.55	1	1,279	0.08%
2023/12/27	0	0.00	1	16.65	16.65	-1	1,280	-0.08%
2023/12/22	1	16.35	0	0.00	16.35	1	1,283	0.08%
2023/12/21	0.1	16.60	0	0.00	16.55	0.1	1,279	0.00%
2023/12/20	4	16.85	12	16.95	16.80	-8	1,272	-0.63%
2023/12/19	0	0.00	1	16.20	16.20	-1	1,244	-0.08%
2023/12/18	0	0.00	2	16.75	16.50	-2	1,244	-0.16%
2023/12/15	5	16.40	7	16.59	16.60	-2	1,250	-0.16%
2023/12/14	0.1	16.40	0	0.00	16.25	0.1	1,240	0.01%
2023/12/13	6	16.10	0	0.00	16.10	6	1,233	0.49%
2023/12/12	5	16.25	0	0.00	16.25	5	1,231	0.41%
2023/12/11	7	16.49	0	0.00	16.40	7	1,223	0.57%
2023/12/08	0	0.00	1	16.80	16.75	-1	1,217	-0.08%
2023/12/07	1	16.55	1	17.10	16.55	0	1,217	0.00%
2023/12/06	0	0.00	2	17.28	17.00	-2	1,213	-0.16%
2023/12/05	0	0.00	1	17.10	17.10	-1	1,203	-0.08%
2023/12/04	0	0.00	7	16.80	16.95	-7	1,196	-0.58%
2023/12/01	0	0.00	3	17.05	17.05	-3	1,190	-0.25%
2023/11/30	0	0.00	1	16.95	16.90	-1	1,177	-0.08%
2023/11/29	0	0.00	2	16.70	16.75	-2	1,167	-0.17%
2023/11/24	4	17.00	4	17.15	16.85	0	1,163	0.00%
2023/11/23	0.1	17.05	12	17.12	17.00	-11.9	1,143	-1.04%
2023/11/22	1	16.75	18	16.83	16.85	-17	1,102	-1.54%
2023/11/21	0	0.00	3	16.63	16.60	-3	1,078	-0.28%
2023/11/20	3.1	16.60	10	16.67	16.50	-6.9	1,069	-0.65%
2023/11/17	1	16.15	0	0.00	16.15	1	1,052	0.10%
2023/11/16	0.1	16.30	4	16.36	16.35	-3.9	1,053	-0.37%
2023/11/15	1	16.35	16	16.28	16.30	-15	1,044	-1.44%
2023/11/14	1	15.85	4	15.93	15.95	-3	1,024	-0.29%
2023/11/13	0	0.00	1	15.80	15.70	-1	1,023	-0.10%
2023/11/10	1	15.60	2	15.65	15.60	-1	1,022	-0.10%
2023/11/09	2.2	15.71	0	0.00	15.70	2.2	1,036	0.21%
2023/11/08	0	0.00	4	16.05	16.00	-4	1,049	-0.38%
2023/11/07	0	0.00	35	16.25	16.10	-35	1,053	-3.32%
2023/11/06	8	16.14	14	16.26	16.05	-6	1,047	-0.57%
2023/11/03	2	15.50	0	0.00	15.60	2	1,015	0.20%
2023/11/02	3	15.65	2	15.75	15.55	1	1,009	0.10%
2023/11/01	2	16.05	0	0.00	15.65	2	982	0.20%
2023/10/31	60	16.94	58	16.73	16.70	2	915	0.22%
2023/10/30	0	0.00	11	15.95	16.30	-11	673	-1.63%
2023/10/26	4	14.83	1	15.15	14.80	3	606	0.49%
2023/10/25	6	15.05	0	0.00	15.00	6	607	0.99%
2023/10/24	0.1	15.05	1	15.15	15.05	-0.9	614	-0.15%
2023/10/23	0	15.10	8	15.18	15.00	-8	620	-1.29%
2023/10/20	0.1	14.40	0	0.00	14.40	0.1	618	0.02%
2023/10/18	0	0.00	5	15.02	14.85	-5	639	-0.78%
2023/10/17	3	15.00	0	0.00	14.80	3	633	0.47%
2023/10/16	0	0.00	6	15.05	15.00	-6	641	-0.94%
2023/10/13	0	14.95	3	14.88	14.90	-3	649	-0.46%
2023/10/12	0	0.00	4	14.83	14.95	-4	662	-0.60%
2023/10/11	0.3	14.65	6	14.74	14.60	-5.7	676	-0.84%
2023/10/06	0.3	14.95	1	14.95	14.90	-0.7	708	-0.10%
2023/10/04	2.1	14.55	0	0.00	14.50	2.1	744	0.28%
2023/10/03	0.3	15.05	0	0.00	14.90	0.3	742	0.04%
2023/10/02	0	0.00	1	15.20	15.00	-1	769	-0.13%
2023/09/28	0.3	15.05	7	15.11	15.10	-6.7	797	-0.84%
2023/09/27	0.4	15.05	2	14.98	14.95	-1.6	807	-0.20%
2023/09/26	3.1	15.10	0	0.00	15.00	3.1	817	0.38%
2023/09/25	0	0.00	3	15.25	15.25	-3	835	-0.36%
2023/09/22	0	0.00	2	15.15	15.15	-2	845	-0.24%
2023/09/21	0.1	15.30	0	0.00	15.25	0.1	857	0.01%
2023/09/20	10.3	15.43	0	0.00	15.25	10.3	861	1.20%
2023/09/19	1.3	15.56	0	0.00	15.55	1.3	870	0.15%
2023/09/18	2	15.55	2	15.73	15.70	0	881	0.00%
2023/09/15	0	0.00	1	15.85	15.60	-1	899	-0.11%
2023/09/14	0	0.00	1	15.70	15.75	-1	923	-0.11%
2023/09/13	3	15.42	1	15.50	15.50	2	934	0.21%
2023/09/12	2	15.50	0	0.00	15.40	2	949	0.21%
2023/09/11	9.2	15.70	0	0.00	15.65	9.2	964	0.95%
2023/09/08	1	15.90	0	0.00	15.85	1	971	0.10%
2023/09/07	3	15.98	0	0.00	16.05	3	989	0.30%
2023/09/06	8	16.04	0	0.00	16.00	8	1,003	0.80%
2023/09/04	1	16.20	0	0.00	16.25	1	1,018	0.10%
2023/09/01	1	16.30	0	0.00	16.35	1	1,021	0.10%
2023/08/31	0	0.00	2	16.18	16.35	-2	1,030	-0.19%
2023/08/30	0	0.00	3	15.95	15.95	-3	1,040	-0.29%
2023/08/29	0	0.00	3	15.93	15.85	-3	1,052	-0.28%
2023/08/28	0	0.00	2	15.98	15.80	-2	1,056	-0.19%
2023/08/25	0	0.00	5	15.79	15.95	-5	1,059	-0.47%
2023/08/24	0	0.00	1	15.75	15.60	-1	1,058	-0.09%
2023/08/23	5	15.56	1	15.65	15.60	4	1,065	0.38%
2023/08/22	3	15.65	1	16.00	15.65	2	1,071	0.19%
2023/08/21	2.1	16.00	1	15.95	16.00	1.1	1,075	0.10%
2023/08/18	0	0.00	1	15.95	15.80	-1	1,080	-0.09%
2023/08/17	3	15.80	1	15.95	15.80	2	1,083	0.18%
2023/08/16	4	15.80	1	15.85	15.80	3	1,086	0.28%
2023/08/15	0	0.00	2	15.95	16.00	-2	1,093	-0.18%
2023/08/14	7	15.62	0	0.00	15.30	7	1,093	0.64%
2023/08/11	5	15.90	14	15.80	15.85	-9	1,081	-0.83%
2023/08/10	5	16.17	0	0.00	16.10	5	1,076	0.46%
2023/08/09	5	16.35	1	16.45	16.45	4	1,080	0.37%
2023/08/08	1	16.35	0	0.00	16.30	1	1,084	0.09%
2023/08/07	2	16.48	0	0.00	16.50	2	1,099	0.18%
2023/08/04	2.1	16.56	0	0.00	16.60	2.1	1,109	0.19%
2023/08/02	10	16.85	10	16.65	16.65	0	1,137	0.00%
2023/08/01	3	16.70	4	16.91	16.70	-1	1,141	-0.09%
2023/07/31	0	0.00	4	16.79	16.80	-4	1,147	-0.35%
2023/07/28	0.1	16.85	6	16.80	16.85	-5.9	1,143	-0.52%
2023/07/27	2	16.28	0	0.00	16.70	2	1,147	0.17%
2023/07/25	13	16.41	0	0.00	16.50	13	1,145	1.13%
2023/07/24	8	16.41	0	0.00	16.35	8	1,137	0.70%
2023/07/21	2	16.65	0	0.00	16.65	2	1,127	0.18%
2023/07/20	6	16.84	1	16.95	16.85	5	1,148	0.44%
2023/07/17	1	17.10	4	17.09	17.15	-3	1,231	-0.24%
2023/07/14	2	16.78	0	0.00	16.70	2	1,420	0.14%
2023/07/13	9.2	16.82	0	0.00	16.65	9.2	1,448	0.63%
2023/07/12	10.1	17.09	4	17.05	17.05	6.1	1,420	0.43%
2023/07/11	2	17.45	0	0.00	17.45	2	1,413	0.14%
2023/07/10	4	17.55	1	17.60	17.40	3	1,438	0.21%
2023/07/07	7.1	17.52	0	0.00	17.70	7.1	1,456	0.49%
2023/07/06	3	17.90	0	0.00	17.95	3	1,438	0.21%
2023/07/04	1	18.00	0.6	18.15	18.00	0.4	1,421	0.03%
2023/06/29	3	18.02	0	0.00	18.10	3	1,411	0.21%
2023/06/28	11	18.06	0	0.00	18.00	11	1,410	0.78%
2023/06/27	1	18.05	0	0.00	18.10	1	1,423	0.07%
2023/06/26	1	18.50	0	0.00	18.20	1	1,443	0.07%
2023/06/21	0	0.00	2	18.45	18.45	-2	1,456	-0.14%
2023/06/20	4	18.05	2	18.40	18.35	2	1,463	0.14%
2023/06/19	7	18.08	0	0.00	18.05	7	1,478	0.47%
2023/06/16	0	0.00	4	18.36	18.20	-4	1,572	-0.25%
2023/06/15	3	18.17	7	18.15	18.10	-4	1,770	-0.23%
2023/06/13	0	18.15	0	0.00	18.05	0	1,911	0.00%
2023/06/12	8	18.04	0	0.00	18.05	8	1,939	0.41%
2023/06/08	2	18.28	0	0.00	18.25	2	1,953	0.10%
2023/06/07	0.1	18.50	0	0.00	18.55	0.1	1,972	0.00%
2023/06/05	3	18.55	1	18.65	18.60	2	2,016	0.10%
2023/06/01	5	18.20	0	0.00	18.15	5	2,018	0.25%
2023/05/29	0	0.00	2	18.50	18.45	-2	2,019	-0.10%
2023/05/26	3	18.10	0	0.00	18.05	3	2,015	0.15%
2023/05/25	1	18.25	0	0.00	18.25	1	2,017	0.05%
2023/05/23	10	18.40	0	0.00	18.40	10	2,022	0.49%
2023/05/22	1	18.30	1	18.45	18.40	0	2,030	0.00%
2023/05/19	7	18.16	0	0.00	18.10	7	2,046	0.34%
2023/05/18	8	18.06	0	0.00	18.15	8	2,127	0.38%
2023/05/16	0	0.00	1	18.15	18.10	-1	2,126	-0.05%
2023/05/15	3	18.18	0	0.00	18.05	3	2,123	0.14%
2023/05/12	8	18.05	0	0.00	18.20	8	2,118	0.38%
2023/05/11	21	18.15	0	0.00	18.05	21	2,117	0.99%
2023/05/10	10	18.31	1	18.45	18.45	9	2,107	0.43%
2023/05/09	19	18.50	0	0.00	18.25	19	2,099	0.90%
2023/05/08	12	18.80	0	18.85	18.75	12	2,076	0.58%
2023/05/05	13	19.31	11	19.20	18.90	2	2,078	0.10%
2023/05/04	6	18.94	1	19.00	19.00	5	2,102	0.24%
2023/05/03	0	0.00	1	19.00	19.10	-1	2,124	-0.05%
2023/04/27	6	18.98	0	0.00	18.95	6	2,219	0.27%
2023/04/26	0	0.00	1	19.00	19.10	-1	2,210	-0.05%
2023/04/25	18	18.97	7	19.03	18.90	11	2,204	0.50%
2023/04/24	6	19.43	7	19.50	19.40	-1	2,183	-0.05%
2023/04/21	10.1	19.65	2	20.00	19.50	8.1	2,182	0.37%
2023/04/20	4	19.93	0	0.00	19.95	4	2,153	0.19%
2023/04/19	9	20.71	13	20.59	20.55	-4	2,091	-0.19%
2023/04/18	0	0.00	8.1	20.24	19.85	-8.1	1,891	-0.43%
2023/04/17	3.2	19.82	0	0.00	19.80	3.2	1,863	0.17%
2023/04/14	0.1	20.10	0	0.00	19.85	0.1	1,895	0.01%
2023/04/13	3	20.20	5	20.21	20.10	-2	1,881	-0.11%
2023/04/12	4	20.14	1	19.95	20.05	3	1,848	0.16%
2023/04/11	2	19.70	0	0.00	19.70	2	1,821	0.11%
2023/04/10	7	19.77	0	0.00	19.75	7	1,821	0.38%
2023/04/07	0	19.85	0	0.00	19.85	0	1,823	0.00%
2023/04/06	1	19.80	0	0.00	19.80	1	1,822	0.05%
2023/03/31	1	20.00	0	0.00	20.00	1	1,818	0.05%
2023/03/30	0	0.00	10	20.05	19.95	-10	1,820	-0.55%
2023/03/29	0	0.00	1	19.90	19.90	-1	1,819	-0.05%
2023/03/28	9	19.97	2	20.15	20.10	7	1,828	0.38%
2023/03/27	12	20.72	22.1	20.56	20.30	-10.1	1,828	-0.55%
2023/03/24	0	0.00	11	20.41	20.40	-11	1,818	-0.60%
2023/03/23	3	20.62	2	20.70	20.45	1	1,816	0.06%
2023/03/21	0.1	20.55	0	0.00	20.55	0.1	1,846	0.00%
2023/03/20	2	20.55	16	20.88	20.80	-14	1,873	-0.75%
2023/03/17	6	20.16	11	19.99	20.05	-5	2,006	-0.25%
2023/03/16	5	19.70	0	0.00	19.10	5	2,004	0.25%
2023/03/15	20	19.80	1	19.75	19.65	19	2,016	0.94%
2023/03/14	1	18.85	1	19.10	19.00	0	2,036	0.00%
2023/03/13	5	18.74	0	0.00	19.00	5	2,217	0.23%
2023/03/10	25	19.33	0	0.00	19.25	25	2,358	1.06%
2023/03/09	4.1	20.09	0	0.00	19.85	4.1	2,351	0.17%
2023/03/08	0.1	20.20	0	0.00	20.30	0.1	2,349	0.00%
2023/03/07	1	20.00	1	20.10	20.05	0	2,322	0.00%
2023/03/06	0	0.00	1	20.05	20.00	-1	2,313	-0.04%
2023/03/03	1	19.55	0	0.00	19.60	1	2,311	0.04%
2023/03/02	6	19.45	0	0.00	19.45	6	2,314	0.26%
2023/03/01	10.1	19.49	3	19.40	19.40	7.1	2,312	0.31%
2023/02/24	7.1	19.73	0	0.00	19.70	7.1	2,316	0.31%
2023/02/22	5.1	19.75	2	19.95	19.75	3.1	2,315	0.13%
2023/02/21	0.2	20.09	0	0.00	20.05	0.2	2,315	0.01%
2023/02/20	5.1	20.00	0	0.00	20.05	5.1	2,336	0.22%
2023/02/16	1	20.00	1	20.30	20.00	0	2,371	0.00%
2023/02/15	2	19.73	0	0.00	19.70	2	2,300	0.09%
2023/02/13	0	0.00	2	19.25	19.30	-2	2,293	-0.09%
2023/02/09	0	0.00	7	19.66	19.60	-7	2,297	-0.30%
2023/02/08	0.1	19.68	3	19.58	19.65	-2.9	2,301	-0.13%
2023/02/07	0	19.80	0	0.00	19.65	0	2,292	0.00%
2023/02/06	2	19.70	0	0.00	19.75	2	2,296	0.09%
2023/02/03	0	0.00	2	19.70	19.65	-2	2,307	-0.09%
2023/02/02	0	19.80	2	20.00	19.80	-2	2,295	-0.09%
2023/02/01	5.1	19.64	2	19.70	19.75	3.1	2,277	0.14%
2023/01/31	15.1	19.74	6	19.76	19.55	9.1	2,256	0.40%
2023/01/30	0	0.00	0	19.05	19.05	0	2,175	0.00%
2023/01/17	0	0.00	1	18.55	18.70	-1	2,168	-0.05%
2023/01/16	1	18.45	1	18.47	18.35	0	2,167	0.00%
2023/01/13	0	18.65	0	0.00	18.40	0	2,180	0.00%
2023/01/09	1	19.00	0	0.00	19.00	1	2,235	0.04%
2023/01/06	0.1	18.91	12	18.75	18.90	-11.9	2,244	-0.53%
2023/01/05	0	0.00	2	18.90	18.75	-2	2,291	-0.09%
2023/01/04	0.1	19.25	0	0.00	19.20	0.1	2,299	0.00%
2022/12/30	2	18.45	3	18.43	18.40	-1	2,273	-0.04%
2022/12/28	0	0.00	2	18.63	18.60	-2	2,297	-0.09%
2022/12/27	3	18.90	0	0.00	18.90	3	2,296	0.13%
2022/12/26	0	0.00	3	19.20	19.20	-3	2,295	-0.13%
2022/12/22	1	19.05	0	0.00	19.00	1	2,313	0.04%
2022/12/20	1	18.65	0	0.00	18.55	1	2,388	0.04%
2022/12/19	6	19.19	5	19.32	19.05	1	2,415	0.04%
2022/12/16	1	19.85	2	19.65	19.65	-1	2,416	-0.04%
2022/12/15	1.5	20.24	12	20.20	20.10	-10.5	2,405	-0.43%
2022/12/14	0	0.00	0.1	20.40	20.40	-0.1	2,397	0.00%
2022/12/13	2	20.03	0	0.00	20.00	2	2,374	0.08%
2022/12/12	5.5	20.43	4.5	20.75	20.20	1	2,336	0.04%
2022/12/09	32	21.19	41	21.01	20.80	-9	2,225	-0.40%
2022/12/08	24.1	20.44	26	20.29	20.10	-2	1,900	-0.10%
2022/12/07	6	19.77	0	0.00	19.60	6	1,781	0.34%
2022/12/06	1	20.00	5	19.93	20.00	-4	1,770	-0.23%
2022/12/05	3	20.33	18	20.46	20.70	-15	1,748	-0.86%
2022/12/02	2.1	19.95	33	19.87	19.90	-30.9	1,577	-1.96%
2022/12/01	1	18.85	1	18.90	18.70	0	1,446	0.00%
2022/11/30	0	0.00	3	18.77	18.75	-3	1,498	-0.20%
2022/11/25	0	0.00	1	18.55	18.15	-1	1,664	-0.06%
2022/11/24	0.1	18.25	0	0.00	18.40	0.1	1,702	0.00%
2022/11/23	0	18.05	0	0.00	18.10	0	1,900	0.00%
2022/11/22	1	18.10	1	18.10	17.95	0	1,939	0.00%
2022/11/18	3	18.35	0	0.00	18.30	3	2,028	0.15%
2022/11/17	0.2	18.30	2	18.55	18.55	-1.8	2,036	-0.09%
2022/11/16	6	18.52	1	18.45	18.25	5	2,067	0.24%
2022/11/15	7	18.23	7	18.55	18.40	0	2,101	0.00%
2022/11/14	2	17.80	35	17.85	18.00	-33	2,096	-1.57%
2022/11/11	1	17.50	0	0.00	17.50	1	2,171	0.05%
2022/11/10	0	0.00	12	17.65	17.55	-12	2,227	-0.54%
2022/11/09	0.1	17.50	0.1	17.65	17.50	0	2,326	0.00%
2022/11/08	0	0.00	10	17.65	17.45	-10	2,364	-0.42%
2022/11/07	0	0.00	20	17.40	17.40	-20	2,428	-0.82%
2022/11/03	0	0.00	12	16.80	16.90	-12	2,484	-0.48%
2022/11/01	1	16.55	1	16.65	16.80	0	2,587	0.00%
2022/10/31	2	16.40	0	0.00	16.40	2	2,595	0.08%
2022/10/28	1.1	16.08	0	0.00	16.05	1.1	2,626	0.04%
2022/10/27	20	16.53	0	0.00	16.70	20	2,647	0.76%
2022/10/26	3	16.35	0	0.00	16.25	3	2,728	0.11%
2022/10/25	2.1	16.51	1	16.60	16.45	1.1	2,765	0.04%
2022/10/21	0.1	16.85	0	0.00	16.65	0.1	2,798	0.00%
2022/10/20	1	17.05	1	17.40	17.05	0	2,809	0.00%
2022/10/19	4	17.55	0	17.25	17.25	4	2,815	0.14%
2022/10/14	0.1	17.15	2	16.65	17.10	-1.9	2,875	-0.07%
2022/10/13	7.1	16.73	0	0.00	16.20	7.1	2,906	0.24%
2022/10/12	2.1	17.30	0	0.00	17.30	2.1	2,933	0.07%
2022/10/11	3.1	17.36	0	0.00	17.40	3.1	2,987	0.10%
2022/10/07	2.1	18.16	0.2	18.45	18.20	1.9	2,995	0.06%
2022/10/03	2	17.90	0	0.00	17.90	2	3,160	0.06%
2022/09/30	1	17.90	0	0.00	17.90	1	3,196	0.03%
2022/09/29	12	17.91	3	17.98	17.90	9	3,223	0.28%
2022/09/28	8.2	17.92	0	0.00	17.50	8.2	3,253	0.25%
2022/09/27	8	18.79	3	18.98	19.00	5	3,277	0.15%
2022/09/26	26	19.04	0	0.00	19.00	26	3,291	0.79%
2022/09/23	5	20.06	12	20.08	19.95	-7	3,317	-0.21%
2022/09/22	7.1	20.19	11	20.25	20.20	-4	3,345	-0.12%
2022/09/21	2.1	20.13	0	0.00	20.10	2.1	3,407	0.06%
2022/09/20	2	20.25	0	0.00	20.35	2	3,457	0.06%
2022/09/19	1.2	20.27	0	0.00	20.25	1.2	3,544	0.03%
2022/09/16	14.1	20.49	0	0.00	20.45	14.1	3,604	0.39%
2022/09/15	40	20.61	0	0.00	20.65	40	3,635	1.10%
2022/09/14	3.1	20.55	1	20.65	20.60	2.1	3,778	0.05%
2022/09/13	0.2	21.00	78	21.01	20.85	-77.9	3,784	-2.06%
2022/09/12	8	21.25	33	21.29	21.25	-25	3,813	-0.66%
2022/09/07	5.1	20.35	0	0.00	20.50	5.1	3,859	0.13%
2022/09/06	5	20.56	1	20.55	20.45	4	3,864	0.10%
2022/09/05	46	21.42	2	21.25	21.10	44	3,842	1.14%
2022/09/02	5	22.40	0	0.00	22.20	5	3,803	0.13%
2022/09/01	34	22.18	31	22.54	22.60	3	3,783	0.08%
2022/08/31	34	22.43	5	22.52	22.40	29	3,740	0.78%
2022/08/30	20.1	23.40	4	23.25	22.70	16.1	3,751	0.43%
2022/08/29	0	0.00	10	22.50	22.45	-10	3,644	-0.27%
2022/08/26	20	22.70	0	0.00	22.65	20	3,762	0.53%
2022/08/24	11	22.28	1	22.45	22.30	10	4,185	0.24%
2022/08/23	10	22.15	10	22.55	22.50	0	4,193	0.00%
2022/08/22	5	22.35	0	0.00	22.30	5	4,196	0.12%
2022/08/19	2	22.45	41	22.66	22.35	-39	4,260	-0.92%
2022/08/18	7	22.69	109	22.87	22.70	-102	4,278	-2.38%	大賣/鉅額交易
2022/08/17	2	22.50	1	22.40	22.45	1	4,224	0.02%
2022/08/16	117	22.24	1	22.25	22.20	116	4,189	2.77%	大買/鉅額交易
2022/08/15	0.1	21.90	31	22.05	22.00	-30.9	4,139	-0.75%
2022/08/12	0	0.00	14	21.81	21.70	-14	4,201	-0.33%
2022/08/11	1	21.50	11.2	21.57	21.35	-10.2	4,204	-0.24%
2022/08/10	3	21.48	3	21.43	21.40	0	4,308	0.00%
2022/08/09	2	21.30	2	21.45	21.20	0	4,599	0.00%
2022/08/08	4	21.20	3	21.10	21.25	1	4,574	0.02%
2022/08/05	1	20.35	108	20.35	20.75	-107	4,619	-2.32%	大賣/鉅額交易
2022/08/04	9.2	20.00	4	20.23	20.30	5.2	4,656	0.11%
2022/08/03	35	20.43	7	20.51	20.40	28	4,660	0.60%
2022/08/02	113.1	20.86	0	0.00	20.85	113.1	4,692	2.41%	大買/鉅額交易
2022/08/01	11	22.31	2	22.40	22.25	9	4,699	0.19%
2022/07/29	3	21.95	2	22.00	22.00	1	4,703	0.02%
2022/07/28	0.1	21.80	8	22.15	21.55	-7.9	4,715	-0.17%
2022/07/27	0	21.95	0	0.00	21.95	0	4,730	0.00%
2022/07/26	28	21.92	0	0.00	21.70	28	4,767	0.59%
2022/07/25	0	0.00	28	22.54	22.25	-28	4,797	-0.58%
2022/07/22	0	0.00	1	22.10	22.05	-1	4,800	-0.02%
2022/07/21	0	0.00	12	22.00	22.20	-12	4,874	-0.25%
2022/07/20	18.1	22.10	11	22.28	22.05	7.1	4,875	0.14%
2022/07/19	10	22.05	5	22.12	22.10	5	4,918	0.10%
2022/07/18	4	22.00	10	21.80	21.60	-6	4,896	-0.12%
2022/07/14	5	21.00	10	21.15	21.15	-5	5,264	-0.09%
2022/07/13	10	21.00	10	21.10	21.00	0	5,264	0.00%
2022/07/12	23	20.42	0	0.00	20.00	23	5,294	0.44%
2022/07/11	0	0.00	10	21.35	21.40	-10	5,293	-0.19%
2022/07/08	10	21.05	2	21.33	21.05	8	5,279	0.15%
2022/07/07	0	0.00	20	20.95	20.95	-20	5,266	-0.38%
2022/07/06	20	20.75	0	0.00	20.70	20	5,298	0.38%
2022/07/05	0	0.00	1	21.95	21.50	-1	5,374	-0.02%
2022/07/04	1	21.05	2	21.10	20.85	-1	5,351	-0.02%
2022/07/01	4	21.34	1	22.10	20.65	3	5,388	0.06%
2022/06/30	1	21.80	1	22.00	21.75	0	5,371	0.00%
2022/06/29	3	22.43	5	22.57	22.40	-2	5,366	-0.04%
2022/06/28	1	22.25	3	22.38	22.15	-2	5,386	-0.04%
2022/06/27	2.1	22.25	4	22.25	22.25	-2	5,420	-0.04%
2022/06/24	0	0.00	4	21.58	22.00	-4	5,444	-0.07%
2022/06/23	1	20.90	1	20.85	21.00	0	5,430	0.00%
2022/06/22	23	21.93	33	21.32	20.85	-10	5,468	-0.18%
2022/06/21	0	0.00	1	20.15	20.65	-1	5,407	-0.02%
2022/06/20	4	19.96	9	20.44	20.00	-5	5,520	-0.09%
2022/06/17	1	20.65	1	21.20	20.70	0	5,604	0.00%
2022/06/16	13	21.72	2	22.33	21.10	11	5,707	0.19%
2022/06/14	2	21.50	0	0.00	21.75	2	6,252	0.03%
2022/06/13	1	22.05	4	21.95	21.85	-3	6,849	-0.04%
2022/06/08	1	22.60	0	0.00	22.60	1	7,332	0.01%
2022/06/07	4	23.34	2	23.00	22.90	2	7,887	0.03%
2022/06/06	1	24.10	2	24.15	23.80	-1	8,453	-0.01%
2022/06/02	10.1	23.91	16	23.81	23.90	-5.9	8,495	-0.07%
2022/06/01	20	23.56	58	23.70	24.30	-38	8,407	-0.45%
2022/05/31	0	0.00	2	22.58	22.50	-2	8,252	-0.02%
2022/05/30	1	22.45	6	22.51	22.45	-5	8,545	-0.06%
2022/05/27	0.1	22.00	6	22.37	22.10	-6	8,630	-0.07%
2022/05/26	5	21.70	2	22.45	21.60	3	8,555	0.04%
2022/05/25	0	21.95	4	22.01	21.95	-4	8,548	-0.05%
2022/05/23	0	0.00	5	22.11	22.10	-5	8,705	-0.06%
2022/05/20	0	0.00	4.2	22.02	21.95	-4.2	8,780	-0.05%
2022/05/19	7	21.48	4	21.46	22.10	3	8,743	0.03%
2022/05/18	15	21.44	15.3	21.66	21.75	-0.3	8,743	0.00%
2022/05/17	29	21.27	26	21.36	21.60	3	8,676	0.03%
2022/05/16	4.1	20.18	0	0.00	20.15	4.1	8,467	0.05%
2022/05/13	26	20.04	14	20.08	20.15	12	8,486	0.14%
2022/05/12	2	19.33	1	20.15	19.15	1	8,456	0.01%
2022/05/11	2	20.05	0	0.00	20.00	2	8,454	0.02%
2022/05/10	2.1	20.30	4	20.05	20.35	-1.9	8,498	-0.02%
2022/05/09	9.2	20.23	10	20.22	20.05	-0.8	8,514	-0.01%
2022/05/06	10.1	21.15	2	21.15	21.10	8.1	8,493	0.09%
2022/05/05	5	22.10	4	22.18	22.00	1	8,525	0.01%
2022/05/04	3	21.70	2	22.18	21.80	1	8,561	0.01%
2022/05/03	6.3	21.92	2.1	21.85	21.85	4.2	8,661	0.05%
2022/04/29	19.2	22.62	0	0.00	22.30	19.2	8,760	0.22%
2022/04/28	6	22.69	1	22.80	22.60	5	8,836	0.06%
2022/04/27	13	22.88	8	22.77	22.80	5	8,872	0.06%
2022/04/26	1	24.35	4	24.29	24.05	-3	8,848	-0.03%
2022/04/25	4	24.34	13	24.27	23.90	-9	8,913	-0.10%
2022/04/22	10	25.09	3	25.30	25.00	7	8,941	0.08%
2022/04/21	9	25.52	13	25.44	25.40	-4	9,085	-0.04%
2022/04/20	17	25.94	8	25.81	26.00	9	9,148	0.10%
2022/04/19	14	24.88	1	25.05	24.80	13	9,086	0.14%
2022/04/18	0	0.00	10	25.25	25.00	-10	9,304	-0.11%
2022/04/15	8	24.83	8	25.01	24.70	0	9,468	0.00%
2022/04/14	3	24.70	5	24.75	24.75	-2	9,882	-0.02%
2022/04/13	7	24.71	0	0.00	24.70	7	10,506	0.07%
2022/04/12	14	24.68	1	24.45	24.55	13	10,646	0.12%
2022/04/11	21	25.14	23	25.87	25.05	-2	10,756	-0.02%
2022/04/08	4	25.39	0	0.00	25.25	4	10,682	0.04%
2022/04/07	19	25.60	1	25.10	24.70	18	10,677	0.17%
2022/04/06	0.1	25.75	23	25.85	25.75	-22.9	10,653	-0.22%
2022/04/01	1	25.55	2	25.58	25.55	-1	10,702	-0.01%
2022/03/31	29	25.86	31	26.05	25.65	-2	10,739	-0.02%
2022/03/30	15	25.76	9	26.06	25.60	6	10,739	0.06%
2022/03/29	12	25.60	18	25.66	25.55	-6	10,746	-0.06%
2022/03/28	15	25.07	20	25.09	25.05	-5	10,805	-0.05%
2022/03/25	21	25.54	0	0.00	25.15	21	10,918	0.19%
2022/03/24	10	26.08	22	25.90	25.70	-12	11,043	-0.11%
2022/03/23	21	25.79	6	25.67	25.65	15	11,845	0.13%
2022/03/22	15	26.18	14	26.39	26.05	1	13,165	0.01%
2022/03/21	41	26.26	13	26.40	26.05	28	14,711	0.19%
2022/03/18	19	26.46	10	26.45	26.10	9	17,040	0.05%
2022/03/17	5	26.54	5	26.67	27.10	0	19,322	0.00%
2022/03/16	22	26.45	60	26.52	26.50	-38	20,385	-0.19%
2022/03/15	10	25.93	8	26.08	25.45	2	20,707	0.01%
2022/03/14	9	25.79	4.2	25.87	25.65	4.8	20,766	0.02%
2022/03/11	7	26.16	6	26.18	26.15	1	21,171	0.00%
2022/03/10	14	25.87	27.9	26.05	26.20	-13.9	21,469	-0.06%
2022/03/09	59.2	25.89	58	26.11	26.20	1.2	21,660	0.01%
2022/03/08	4.1	24.03	5	24.22	24.40	-0.9	21,493	0.00%
2022/03/07	15.2	24.26	12.1	24.46	23.85	3.1	21,509	0.01%
2022/03/04	36	25.56	36	25.33	24.90	0	21,684	0.00%
2022/03/03	23	25.52	18	25.51	25.35	5	21,615	0.02%
2022/03/02	0	0.00	11	25.08	24.70	-11	21,373	-0.05%
2022/03/01	0	0.00	1	24.55	24.65	-1	21,422	0.00%
2022/02/25	2	24.05	0	24.10	24.15	2	21,750	0.01%
2022/02/24	27	24.29	2	24.65	23.65	25	21,793	0.11%
2022/02/23	1	24.25	14	24.88	24.95	-13	21,698	-0.06%
2022/02/22	5.1	24.36	0	24.28	24.00	5.1	21,675	0.02%
2022/02/21	3.5	25.03	0.1	25.05	24.90	3.4	21,665	0.02%
2022/02/18	2	25.00	10	24.98	25.00	-8	21,669	-0.04%
2022/02/17	11	25.15	2	25.05	25.05	9	21,650	0.04%
2022/02/16	4	25.18	3	25.32	25.10	1	21,665	0.00%
2022/02/15	0.2	25.20	3	25.22	25.05	-2.8	21,722	-0.01%
2022/02/14	5.2	25.11	6	25.13	25.15	-0.8	21,836	0.00%
2022/02/11	0.2	26.00	0	26.20	25.75	0.2	21,847	0.00%
2022/02/10	0	0.00	3	26.62	26.00	-3	21,899	-0.01%
2022/02/09	3	26.55	3	26.53	26.60	0	21,891	0.00%
2022/02/08	9	26.09	2	26.35	26.25	7	21,913	0.03%
2022/02/07	0	0.00	2	26.00	25.95	-2	21,992	-0.01%
2022/01/26	13	25.07	15	25.26	25.30	-2	22,031	-0.01%
2022/01/25	15	25.23	5	25.10	25.00	10	22,316	0.04%
2022/01/24	10.2	25.27	16	25.77	26.00	-5.8	23,024	-0.03%
2022/01/21	10	25.55	0	0.00	25.30	10	23,192	0.04%
2022/01/20	3	26.05	0	0.00	26.10	3	23,297	0.01%
2022/01/19	2	26.40	0	0.00	26.35	2	23,323	0.01%
2022/01/18	5	26.89	0	0.00	26.35	5	23,390	0.02%
2022/01/17	3	27.07	8	27.06	27.10	-5	23,532	-0.02%
2022/01/14	22	26.75	6	26.62	26.20	16	23,665	0.07%
2022/01/13	4	27.34	18	27.44	27.15	-14	24,309	-0.06%
2022/01/12	25.2	27.22	21	27.47	27.00	4.2	24,675	0.02%
2022/01/11	3	27.88	2	27.95	28.15	1	24,765	0.00%
2022/01/10	14	28.23	11	28.68	28.10	3	24,624	0.01%
2022/01/07	25.2	29.04	26	29.13	28.20	-0.8	24,520	0.00%
2022/01/06	73	31.27	17	31.35	31.05	56	24,394	0.23%
2022/01/05	33	34.89	10.3	35.19	34.45	22.7	24,093	0.09%
2022/01/04	2	35.25	25	36.09	36.10	-23	24,264	-0.09%
2022/01/03	4	34.40	2	34.35	34.30	2	24,600	0.01%
2021/12/30	7.1	34.36	4	34.48	34.65	3.1	24,941	0.01%
2021/12/29	3	34.62	4	34.48	34.70	-1	25,197	0.00%
2021/12/28	2	34.50	1	34.40	34.30	1	25,263	0.00%
2021/12/27	2	35.33	2	35.95	35.15	0	25,512	0.00%
2021/12/24	10	35.30	7	35.00	35.10	3	26,824	0.01%
2021/12/23	2	35.73	2	35.65	35.60	0	27,183	0.00%
2021/12/22	2.2	35.76	9.1	35.43	35.40	-7	27,484	-0.03%
2021/12/21	14	33.43	6.4	33.45	34.40	7.6	27,531	0.03%
2021/12/20	6	35.03	5	34.49	34.15	1	27,380	0.00%
2021/12/17	30.1	35.71	56	35.78	35.25	-25.9	27,196	-0.10%
2021/12/16	116.1	36.67	114	36.60	35.60	2.1	26,325	0.01%	大買/大賣/
2021/12/15	108	35.03	101.1	35.25	36.30	6.9	24,950	0.03%	大買/大賣/
2021/12/14	144	33.85	140.1	33.85	34.15	4	23,347	0.02%	大買/大賣/
2021/12/13	184.1	31.42	184	31.78	33.40	0.1	20,886	0.00%	大買/大賣/
2021/12/10	67	28.86	97.6	29.51	30.40	-30.6	18,473	-0.17%
2021/12/09	27.2	27.41	56	27.39	27.65	-28.8	17,056	-0.17%
2021/12/08	8	25.75	5	25.90	25.95	3	16,201	0.02%
2021/12/07	18	25.82	4.8	25.90	25.95	13.2	15,933	0.08%
2021/12/06	20.2	25.31	8	25.28	25.45	12.2	15,489	0.08%
2021/12/03	108.1	25.40	104	25.20	24.85	4.1	15,069	0.03%	大買/大賣/
2021/12/02	10.2	24.86	17	24.86	24.75	-6.8	14,386	-0.05%
2021/12/01	1	24.65	6	24.22	24.50	-5	14,103	-0.04%
2021/11/30	7	24.19	2	23.68	24.35	5	14,088	0.04%
2021/11/29	11	22.39	28	22.75	23.10	-17	14,122	-0.12%
2021/11/26	9	23.27	5	23.37	22.90	4	14,097	0.03%
2021/11/25	40	24.58	32	23.82	23.60	8	14,189	0.06%
2021/11/24	15	24.26	40	24.11	24.35	-25	14,339	-0.17%
2021/11/23	27	23.35	23.1	23.51	23.30	3.9	14,503	0.03%
2021/11/22	18	23.05	17	23.04	23.10	1	14,517	0.01%
2021/11/19	10	22.65	8	22.79	22.60	2	14,801	0.01%
2021/11/18	20.2	22.41	107	22.42	22.55	-86.8	14,843	-0.58%	大賣/
2021/11/17	22	23.31	18	23.51	23.10	4	14,808	0.03%
2021/11/16	12	23.24	8	23.47	23.05	4	14,889	0.03%
2021/11/15	23	23.33	26	23.41	23.15	-3	14,924	-0.02%
2021/11/12	23	23.29	32	23.20	23.15	-9	14,989	-0.06%
2021/11/11	4	24.11	2	24.48	23.85	2	14,937	0.01%
2021/11/10	2	24.05	3	24.08	24.10	-1	14,941	-0.01%
2021/11/09	6.1	24.25	0	0.00	24.30	6.1	15,260	0.04%
2021/11/08	1	23.85	2	24.10	23.85	-1	15,243	-0.01%
2021/11/05	2	23.98	1	24.00	23.90	1	15,409	0.01%
2021/11/04	2	24.40	8	24.31	24.50	-6	15,561	-0.04%
2021/11/03	0	24.20	13	24.30	24.05	-13	15,566	-0.08%
2021/11/02	9.2	25.00	15	24.65	24.40	-5.8	15,637	-0.04%
2021/11/01	36	26.29	34	26.16	25.65	2	15,596	0.01%
2021/10/29	21	25.50	12	25.31	25.00	9	15,443	0.06%
2021/10/28	26	25.13	75	25.26	24.90	-49	15,383	-0.32%
2021/10/27	1	24.85	47	25.03	24.85	-46	15,290	-0.30%
2021/10/26	22	24.95	12	24.84	24.75	10	15,455	0.06%
2021/10/25	18	24.95	20	25.10	25.30	-2	15,686	-0.01%
2021/10/22	30.1	24.92	27	24.86	24.70	3.1	16,147	0.02%
2021/10/21	81	25.79	89	25.85	25.70	-8	17,241	-0.05%
2021/10/20	43.1	24.80	59	24.90	25.20	-16	16,929	-0.09%
2021/10/19	26.1	24.47	12.5	24.42	24.30	13.6	16,735	0.08%
2021/10/18	8	23.49	1	24.00	23.90	7	16,698	0.04%
2021/10/15	11.1	24.07	8	23.91	23.80	3.1	17,324	0.02%
2021/10/14	11	23.73	2	24.33	23.80	9	18,321	0.05%
2021/10/13	20	23.92	38	23.90	23.70	-18	19,334	-0.09%
2021/10/12	29	23.95	20	23.64	23.35	9	19,792	0.05%
2021/10/08	46	23.97	55	24.14	24.30	-9	19,908	-0.05%
2021/10/07	26	23.31	20	23.55	23.75	6	19,503	0.03%
2021/10/06	11	22.34	17	22.72	23.10	-6	19,397	-0.03%
2021/10/05	5.1	22.00	3	20.90	22.20	2.1	19,306	0.01%
2021/10/04	19	23.39	23	22.47	21.70	-4	19,567	-0.02%
2021/10/01	116	25.03	111	25.02	23.20	5	19,369	0.03%	大買/大賣/
2021/09/30	37	24.06	35	23.81	24.50	2	18,112	0.01%
2021/09/29	25	23.41	32	23.39	23.00	-7	17,935	-0.04%
2021/09/28	63	22.88	15	22.86	22.75	48	18,456	0.26%
2021/09/27	6	22.03	1	22.10	21.95	5	18,367	0.03%
2021/09/24	1	21.90	2	21.85	21.70	-1	18,705	-0.01%
2021/09/23	0.2	21.72	0	0.00	21.65	0.2	19,299	0.00%
2021/09/22	1.3	21.62	3	21.63	21.60	-1.7	19,740	-0.01%
2021/09/17	7	22.19	2	22.60	22.40	5	19,797	0.03%
2021/09/16	81	22.15	1	22.15	22.15	80	20,258	0.39%
2021/09/15	0	22.25	0	0.00	22.25	0	20,379	0.00%
2021/09/14	1	22.75	0	0.00	22.30	1	21,134	0.00%
2021/09/13	2	23.05	17	23.10	22.85	-15	21,216	-0.07%
2021/09/10	12	22.75	5	22.67	22.75	7	21,388	0.03%
2021/09/09	0	22.60	215	22.34	22.75	-215	21,431	-1.00%	大賣/鉅額交易
2021/09/08	0	22.83	2	22.65	22.25	-2	22,070	-0.01%
2021/09/07	8	23.17	3	23.08	22.95	5	22,166	0.02%
2021/09/06	39	24.55	32	24.68	23.90	7	22,117	0.03%
2021/09/03	9	24.18	5	24.11	24.65	4	21,970	0.02%
2021/09/02	14	24.25	34	24.49	24.00	-20	21,851	-0.09%
2021/09/01	1	23.75	1	23.85	23.85	0	21,561	0.00%
2021/08/31	130	23.64	4	24.04	24.05	126	21,504	0.59%	大買/鉅額交易
2021/08/30	152	24.08	148	24.49	23.90	4	21,364	0.02%	大買/大賣/
2021/08/27	127	23.55	241	23.67	23.50	-114	21,060	-0.54%	大買/大賣/鉅額交易
2021/08/26	156	22.74	158	22.41	22.80	-2	20,555	-0.01%	大買/大賣/
2021/08/25	28	22.73	4	22.75	22.60	24	20,486	0.12%
2021/08/24	71	21.83	114	21.95	21.35	-43	20,222	-0.21%	大賣/
2021/08/23	125	22.17	130	22.33	22.10	-5	20,189	-0.02%	大買/大賣/
2021/08/20	2	21.30	5	21.50	21.25	-3	20,138	-0.01%
2021/08/19	16	21.51	2	21.08	20.60	14	20,012	0.07%
2021/08/18	6	20.57	15	21.69	22.00	-9	19,952	-0.05%
2021/08/17	21	21.31	16	21.55	20.80	5	19,913	0.03%
2021/08/16	16	21.92	26	21.81	21.50	-10	19,836	-0.05%
2021/08/13	228	23.47	217	23.98	22.75	11	19,689	0.06%	大買/大賣/
2021/08/12	3	23.93	69	23.72	24.15	-66	19,372	-0.34%
2021/08/11	6	24.09	20.2	23.74	23.50	-14.2	19,349	-0.07%
2021/08/10	84	25.91	90	25.71	25.05	-6	19,164	-0.03%
2021/08/09	74	26.09	69	26.32	25.55	5	18,994	0.03%
2021/08/06	19	27.03	19	27.06	26.55	0	18,935	0.00%
2021/08/05	94	27.30	104	27.46	27.15	-10	18,780	-0.05%	大賣/
2021/08/04	111.2	27.64	87	27.35	27.00	24.2	18,538	0.13%	大買/
2021/08/03	6	26.62	13	26.37	27.00	-7	17,893	-0.04%
2021/08/02	63	25.80	119	25.89	25.75	-56	17,642	-0.32%	大賣/
2021/07/30	51	26.63	82	26.74	26.30	-31	17,515	-0.18%
2021/07/29	203	26.23	96	25.99	26.65	107	17,276	0.62%	大買/鉅額交易
2021/07/28	275	24.87	350	25.67	26.30	-75	16,920	-0.44%	大買/大賣/
2021/07/27	335	27.05	28	27.57	25.35	307	16,278	1.89%	大買/鉅額交易
2021/07/26	26	26.29	22	26.43	27.90	4	14,976	0.03%
2021/07/23	158	24.85	214	25.39	25.40	-56	14,490	-0.39%	大買/大賣/
2021/07/22	63	26.82	48.4	26.45	25.90	14.6	14,177	0.10%
2021/07/21	38	27.30	23	27.27	26.70	15	13,854	0.11%
2021/07/20	76	26.15	73	26.37	27.65	3	13,150	0.02%
2021/07/19	108	25.62	130	25.99	26.25	-22	12,038	-0.18%	大買/大賣/
2021/07/16	22	23.95	24	24.03	23.90	-2	10,756	-0.02%
2021/07/15	9	23.02	44	23.30	23.15	-35	9,986	-0.35%
2021/07/14	4	22.21	18	22.28	22.20	-14	9,564	-0.15%
2021/07/13	54	23.02	33	23.08	22.20	21	9,503	0.22%
2021/07/12	9	23.98	42	24.09	23.90	-33	9,256	-0.36%
2021/07/09	21	23.83	10.3	24.09	23.65	10.7	9,081	0.12%
2021/07/08	3	23.70	8	23.27	23.05	-5	8,870	-0.06%
2021/07/07	4.3	23.30	57	22.94	22.70	-52.7	9,030	-0.58%
2021/07/06	23	23.31	20	23.12	23.05	3	9,028	0.03%
2021/07/05	46	23.86	63	23.92	24.05	-17	8,886	-0.19%
2021/07/02	14	22.54	39	22.41	22.15	-25	8,261	-0.30%
2021/07/01	63	23.44	8	23.06	22.95	55	8,242	0.67%
2021/06/30	36	23.18	62	23.30	23.50	-26	7,909	-0.33%
2021/06/29	29	22.47	49	22.79	22.15	-20	7,322	-0.27%
2021/06/28	22	21.64	19	21.60	21.60	3	6,873	0.04%
2021/06/25	29	22.24	29.7	22.22	21.90	-0.7	6,750	-0.01%
2021/06/24	21	21.22	2	21.15	21.20	19	6,257	0.30%
2021/06/23	42	21.97	157	21.62	21.40	-115	6,162	-1.87%	大賣/鉅額交易
2021/06/22	12	20.89	18	21.13	20.50	-6	5,337	-0.11%
2021/06/21	28	20.32	42	20.76	20.80	-14	5,233	-0.27%
2021/06/18	9	20.09	2	20.23	20.05	7	5,013	0.14%
2021/06/17	47	21.28	40	21.32	20.70	7	4,993	0.14%
2021/06/16	0	0.00	25.6	20.65	20.65	-25.6	4,348	-0.59%
2021/06/15	8	18.88	1	18.85	18.80	7	4,324	0.16%
2021/06/11	6	18.50	0.1	18.70	18.35	5.9	4,290	0.14%
2021/06/10	0	0.00	5	19.15	19.05	-5	4,257	-0.12%
2021/06/09	1	18.65	0	0.00	18.35	1	4,233	0.02%
2021/06/08	3	19.13	0.3	18.75	18.80	2.7	4,261	0.06%
2021/06/07	1	18.65	0	0.00	18.50	1	4,275	0.02%
2021/06/04	1	19.15	0	0.00	18.95	1	4,312	0.02%
2021/06/03	1.1	19.30	17	19.15	19.15	-15.9	4,302	-0.37%
2021/06/02	2	19.20	0	0.00	19.05	2	4,286	0.05%
2021/06/01	3	19.52	0	0.00	19.50	3	4,277	0.07%
2021/05/31	20	19.25	1	19.25	18.85	19	4,228	0.45%
2021/05/28	0	18.90	1	18.90	18.80	-1	4,219	-0.02%
2021/05/27	1	18.65	0	0.00	18.75	1	4,270	0.02%
2021/05/26	0	0.00	16	18.62	18.65	-16	4,355	-0.37%
2021/05/25	70	18.90	54	18.98	18.55	16	4,532	0.35%
2021/05/21	0	0.00	6	18.00	18.00	-6	4,723	-0.13%
2021/05/20	0	0.00	5	18.30	17.60	-5	4,758	-0.11%
2021/05/19	2	16.75	4	18.07	18.30	-2	4,739	-0.04%
2021/05/18	7.7	16.79	0	16.70	17.15	7.7	4,700	0.16%
2021/05/14	18	17.42	8.2	17.36	17.45	9.8	4,613	0.21%
2021/05/13	1	15.90	8	15.23	15.90	-7	4,542	-0.15%
2021/05/12	5	15.98	10	15.95	16.00	-5	4,576	-0.11%
2021/05/11	7	17.91	0	0.00	17.70	7	4,523	0.15%
2021/05/07	2	19.05	1.3	19.01	19.15	0.7	4,558	0.01%
2021/05/05	0	0.00	10.1	18.40	18.20	-10.1	4,576	-0.22%
2021/05/04	6	18.34	2	18.23	18.10	4	4,596	0.09%
2021/05/03	15	19.96	9	20.04	19.60	6	4,575	0.13%
2021/04/29	11	20.10	0	0.00	19.95	11	4,618	0.24%
2021/04/28	10	20.25	0	0.00	20.20	10	4,679	0.21%
2021/04/27	1	20.35	17	20.35	20.35	-16	4,735	-0.34%
2021/04/26	1	20.30	3	20.30	20.35	-2	4,840	-0.04%
2021/04/22	39	20.35	55	20.96	20.20	-16	4,866	-0.33%
2021/04/21	61	21.30	51	21.12	21.05	10	4,813	0.21%
2021/04/20	150	21.40	0.2	21.35	21.30	149.8	4,811	3.11%	大買/鉅額交易
2021/04/19	16	20.97	1	20.90	20.90	15	4,826	0.31%
2021/04/16	5	21.65	2	21.30	21.25	3	4,837	0.06%
2021/04/15	2	21.13	3	21.50	21.00	-1	4,988	-0.02%
2021/04/14	30	21.43	20	21.20	21.25	10	5,107	0.20%
2021/04/13	19	23.12	15	23.01	22.45	4	5,009	0.08%
2021/04/12	22	21.40	15	22.06	22.15	7	4,725	0.15%
2021/04/09	43	21.98	67	21.82	21.95	-24	4,628	-0.52%
2021/04/08	63	22.21	56.1	22.30	22.40	7	4,526	0.15%
2021/04/07	13	21.13	11	21.02	21.25	2	4,276	0.05%
2021/04/06	4	19.98	0	0.00	19.90	4	4,230	0.09%
2021/04/01	8	20.19	0	0.00	20.00	8	4,255	0.19%
2021/03/31	4	20.43	3	20.65	20.30	1	4,323	0.02%
2021/03/30	3	20.40	2	20.50	20.50	1	4,477	0.02%
2021/03/29	7	20.36	3.4	20.06	20.50	3.6	4,671	0.08%
2021/03/26	29	19.88	0	0.00	19.90	29	4,684	0.62%
2021/03/25	7	20.54	6	20.60	20.40	1	4,667	0.02%
2021/03/24	7	20.53	3	20.90	20.65	4	4,678	0.09%
2021/03/23	68	21.45	1	20.65	20.65	67	4,682	1.43%
2021/03/22	5	21.60	10	21.80	21.55	-5	4,673	-0.11%
2021/03/19	2	20.90	11	20.95	20.90	-9	4,662	-0.19%
2021/03/18	3	21.40	64	21.30	21.45	-61	4,690	-1.30%
2021/03/17	1	20.70	0	0.00	20.75	1	4,623	0.02%
2021/03/16	4	20.70	21	20.80	20.60	-17	4,641	-0.37%
2021/03/15	1	20.90	1	21.20	20.95	0	4,684	0.00%
2021/03/12	5	20.70	4	20.60	20.65	1	4,691	0.02%
2021/03/11	2	20.50	0	0.00	20.40	2	4,768	0.04%
2021/03/10	6	21.10	4	20.46	20.80	2	4,804	0.04%
2021/03/09	2	19.80	3	19.67	19.80	-1	4,855	-0.02%
2021/03/08	10	19.70	0	0.00	19.65	10	4,982	0.20%
2021/03/05	3	19.73	0	20.00	19.70	3	5,085	0.06%
2021/03/04	15	20.59	1	20.15	20.15	14	5,179	0.27%
2021/03/03	6.3	20.65	11	20.18	20.65	-4.7	5,239	-0.09%
2021/03/02	25	21.05	4	20.89	20.50	21	5,440	0.39%
2021/02/26	8	21.14	4.8	21.46	21.50	3.2	5,823	0.06%
2021/02/25	17	21.21	1	21.30	21.30	16	6,094	0.26%
2021/02/24	11	21.52	60.8	21.33	21.70	-49.8	5,988	-0.83%
2021/02/23	6	19.80	0	0.00	19.75	6	5,865	0.10%
2021/02/22	6	20.05	2	20.00	20.15	4	6,072	0.07%
2021/02/19	0	0.00	7	19.47	19.65	-7	6,323	-0.11%
2021/02/18	4	18.75	5	18.95	19.00	-1	6,437	-0.02%
2021/02/17	2	18.55	10	18.30	18.60	-8	6,572	-0.12%
2021/02/05	7	17.71	0	0.00	17.75	7	6,628	0.11%
2021/02/04	16	17.78	0	0.00	17.80	16	6,927	0.23%
2021/02/03	5	18.70	41	18.54	18.40	-36	7,098	-0.51%
2021/02/02	6	17.81	1	17.70	17.90	5	7,152	0.07%
2021/02/01	2	17.03	2	17.15	17.65	0	7,307	0.00%
2021/01/29	1	17.70	4	17.74	17.40	-3	7,530	-0.04%
2021/01/28	26	18.03	4	17.91	17.85	22	7,696	0.29%
2021/01/27	11	18.34	101	18.73	18.35	-90	7,895	-1.14%	大賣/
2021/01/26	4	18.88	12	18.80	18.70	-8	8,017	-0.10%
2021/01/25	20	19.50	1	19.45	19.40	19	8,249	0.23%
2021/01/22	13	19.15	0	0.00	19.20	13	8,298	0.16%
2021/01/21	8	18.71	6	18.28	18.30	2	8,298	0.02%
2021/01/20	0	0.00	2	20.28	19.15	-2	8,293	-0.02%
2021/01/19	11	20.37	0	0.00	20.60	11	8,321	0.13%
2021/01/18	1	20.40	7	20.02	20.30	-6	8,269	-0.07%
2021/01/15	10	20.63	0	0.00	20.45	10	8,300	0.12%
2021/01/14	4	21.16	0	0.00	21.00	4	8,326	0.05%
2021/01/13	3	21.10	2	21.00	21.05	1	8,357	0.01%
2021/01/12	7	21.11	5	21.35	21.00	2	8,381	0.02%
2021/01/11	9	21.75	1	21.90	21.80	8	8,464	0.09%
2021/01/08	13	22.00	17	22.07	21.50	-4	8,925	-0.04%
2021/01/07	9	21.93	17	22.31	22.40	-8	9,502	-0.08%
2021/01/06	8	20.89	11	20.55	20.40	-3	9,713	-0.03%
2021/01/05	10	21.65	9	21.52	21.40	1	10,238	0.01%
2021/01/04	9	21.69	2.5	21.62	21.60	6.5	10,391	0.06%
2020/12/31	5.1	21.63	1	21.65	21.65	4.1	10,721	0.04%
2020/12/30	7	22.10	1	22.50	21.80	6	10,925	0.05%
2020/12/29	1	21.95	23	22.05	21.95	-22	11,227	-0.20%
2020/12/28	5	21.58	6	21.53	21.50	-1	11,371	-0.01%
2020/12/25	18	22.04	0	0.00	21.80	18	11,685	0.15%
2020/12/24	6	22.61	11	22.85	22.45	-5	11,718	-0.04%
2020/12/23	4	21.48	41	23.04	22.95	-37	11,717	-0.32%
2020/12/22	10	21.63	8	21.18	21.00	2	11,892	0.02%
2020/12/21	17	21.73	7	21.71	21.65	10	12,055	0.08%
2020/12/18	4	22.23	3	22.50	22.15	1	12,180	0.01%
2020/12/17	13	22.07	6	22.18	22.05	7	12,223	0.06%
2020/12/16	11	22.62	1	23.25	22.35	10	12,270	0.08%
2020/12/15	7	22.90	3	22.27	22.00	4	12,315	0.03%
2020/12/14	1	21.30	3	22.85	22.85	-2	12,323	-0.02%
2020/12/11	24	21.71	8	21.67	21.35	16	12,307	0.13%
2020/12/10	17	22.46	1	22.20	22.20	16	12,334	0.13%
2020/12/09	18	22.93	0	0.00	22.70	18	12,451	0.14%
2020/12/08	10	23.14	2	23.20	22.90	8	12,656	0.06%
2020/12/07	12	22.35	7.6	23.00	23.40	4.4	13,133	0.03%
2020/12/04	15	22.87	28.5	22.87	22.75	-13.5	13,364	-0.10%
2020/12/03	3	23.30	5	23.80	23.15	-2	13,867	-0.01%
2020/12/02	42.5	23.24	14	23.30	23.10	28.5	13,973	0.20%
2020/12/01	28	24.21	42.5	24.21	24.00	-14.5	14,237	-0.10%
2020/11/30	2	24.83	2	24.88	24.70	0	14,450	0.00%
2020/11/27	11	24.84	1	24.80	24.65	10	14,545	0.07%
2020/11/26	41	24.95	20	25.04	24.75	21	14,519	0.14%
2020/11/25	57	25.13	11	25.36	25.65	46	14,371	0.32%
2020/11/24	3	23.08	50.5	24.09	24.60	-47.5	13,961	-0.34%
2020/11/23	18	22.45	13	22.40	22.40	5	13,628	0.04%
2020/11/20	22	22.68	18	22.74	22.55	4	13,572	0.03%
2020/11/19	24	22.80	17	22.83	22.75	7	13,462	0.05%
2020/11/18	43	22.51	13	22.41	22.05	30	13,275	0.23%
2020/11/17	6	21.88	5.1	21.55	22.55	0.9	13,054	0.01%
2020/11/16	3	20.80	20.5	20.99	20.50	-17.5	13,047	-0.13%
2020/11/13	11	22.00	10	22.05	21.80	1	13,061	0.01%
2020/11/12	10.1	22.14	18	21.84	22.50	-8	13,178	-0.06%
2020/11/11	17	23.84	23	23.48	23.10	-6	13,253	-0.05%
2020/11/10	9	24.49	25	24.32	24.30	-16	13,289	-0.12%
2020/11/09	48	25.26	0	0.00	24.95	48	13,243	0.36%
2020/11/06	19	25.46	8	25.36	24.95	11	13,207	0.08%
2020/11/05	5	24.18	17	24.41	25.40	-12	13,224	-0.09%
2020/11/04	6	23.66	37.5	23.39	23.10	-31.5	13,212	-0.24%
2020/11/03	9	24.66	21	24.62	24.40	-12	13,011	-0.09%
2020/11/02	35	25.38	2	25.50	24.60	33	12,901	0.26%
2020/10/30	0	0.00	2	26.35	25.80	-2	12,649	-0.02%
2020/10/29	3	26.55	0	0.00	26.60	3	12,575	0.02%
2020/10/28	10	26.70	3	27.15	26.00	7	12,510	0.06%
2020/10/27	11	27.07	1.1	26.95	26.95	9.9	12,435	0.08%
2020/10/26	2	25.55	13	25.34	26.35	-11	12,364	-0.09%
2020/10/23	1	24.95	2	24.80	24.85	-1	12,340	-0.01%
2020/10/22	0	0.00	1	24.10	24.15	-1	12,314	-0.01%
2020/10/21	0	0.00	25	24.95	24.60	-25	12,268	-0.20%
2020/10/20	0	0.00	18	25.39	25.20	-18	12,236	-0.15%
2020/10/19	0	0.00	15	24.93	25.50	-15	12,204	-0.12%
2020/10/16	64.5	25.83	45	26.15	25.60	19.5	12,108	0.16%
2020/10/15	75	26.63	49	26.17	27.30	26	11,627	0.22%
2020/10/14	17	24.80	22	25.50	25.60	-5	10,878	-0.05%
2020/10/13	67	22.59	37	22.88	23.30	30	10,573	0.28%
2020/10/12	2	19.98	28	21.12	21.20	-26	10,034	-0.26%
2020/10/08	40	18.83	60	18.89	19.30	-20	9,959	-0.20%
2020/10/07	28	18.23	20	18.30	18.20	8	9,743	0.08%
2020/10/06	26	18.41	25	18.28	18.20	1	9,563	0.01%
2020/10/05	18	17.37	1	17.45	17.30	17	9,367	0.18%
2020/09/30	37	17.14	23	17.52	17.65	14	9,427	0.15%
2020/09/29	21	16.63	5	16.37	16.05	16	9,283	0.17%
2020/09/28	6	16.83	10	17.15	17.05	-4	9,207	-0.04%
2020/09/25	40	17.89	21	18.03	18.00	19	9,075	0.21%
2020/09/24	6	17.10	22	17.61	17.70	-16	8,761	-0.18%
2020/09/23	8	16.05	13	16.35	17.20	-5	8,753	-0.06%
2020/09/22	19	15.12	1.4	16.19	15.65	17.6	8,617	0.20%
2020/09/21	16	16.44	4	16.40	16.40	12	8,550	0.14%
2020/09/18	1	16.35	3	16.55	16.40	-2	8,478	-0.02%
2020/09/17	3	16.10	8	15.89	16.05	-5	8,404	-0.06%
2020/09/16	10	15.66	6	15.88	15.70	4	8,334	0.05%
2020/09/15	10.4	16.52	5	16.12	16.00	5.4	8,297	0.07%
2020/09/14	13	15.83	38.2	15.98	15.70	-25.2	8,416	-0.30%
2020/09/11	38.1	16.61	24	16.63	16.80	14.1	8,260	0.17%
2020/09/10	52	16.80	36.5	17.27	17.30	15.5	8,010	0.19%
2020/09/09	14	15.04	29	15.44	15.75	-15	7,491	-0.20%
2020/09/08	82	15.08	57	14.80	14.35	25	7,163	0.35%
2020/09/07	6	15.20	15.1	15.30	15.30	-9.1	6,596	-0.14%
2020/09/04	21	13.32	23	13.35	13.95	-2	6,397	-0.03%
2020/09/03	14	12.42	8	12.61	12.70	6	6,019	0.10%
2020/09/02	12	11.27	37	11.14	11.55	-25	5,709	-0.44%
2020/09/01	0	0.00	1	10.50	10.60	-1	5,509	-0.02%
2020/08/31	2	10.60	3	10.55	10.70	-1	5,462	-0.02%
2020/08/28	3	10.43	15	10.43	10.40	-12	5,376	-0.22%
2020/08/27	2	10.20	0	0.00	10.15	2	5,324	0.04%
2020/08/26	1	10.55	0	0.00	10.50	1	5,302	0.02%
2020/08/25	7	10.64	0	0.00	10.60	7	5,263	0.13%
2020/08/24	0	0.00	11	10.38	10.25	-11	5,193	-0.21%
2020/08/21	41	10.53	0	0.00	10.50	41	5,145	0.80%
2020/08/20	1	10.30	24.1	10.28	10.80	-23.1	5,063	-0.46%
2020/08/19	10	10.55	4.1	10.84	10.55	5.9	4,902	0.12%
2020/08/18	11	11.23	11	11.42	11.45	0	4,732	0.00%
2020/08/17	35	11.21	14	11.59	11.60	21	4,539	0.46%
2020/08/14	6	10.08	45	10.33	10.65	-39	4,172	-0.93%
2020/08/13	21	9.73	4	9.90	9.70	17	3,955	0.43%
2020/08/12	8	9.38	13	9.85	9.89	-5	3,892	-0.13%
2020/08/11	3	9.96	24.1	9.90	9.60	-21.1	3,775	-0.56%
2020/08/10	3	9.43	227	9.73	9.85	-224	3,524	-6.36%	大賣/鉅額交易
2020/08/07	0	0.00	6	9.00	8.96	-6	3,352	-0.18%
2020/08/06	0	0.00	12	8.97	8.84	-12	3,355	-0.36%
2020/08/05	12	8.82	7	8.91	8.80	5	3,335	0.15%
2020/08/04	0	0.00	14	8.90	8.82	-14	3,334	-0.42%
2020/08/03	0	0.00	24	8.92	8.83	-24	3,434	-0.70%
2020/07/31	18	8.82	0	0.00	8.78	18	3,523	0.51%
2020/07/30	3	8.90	5	9.00	8.90	-2	3,502	-0.06%
2020/07/29	11	8.68	36	8.90	8.94	-25	3,472	-0.72%
2020/07/28	32	8.50	12	8.53	8.32	20	3,422	0.58%
2020/07/27	10	8.76	6	8.65	8.55	4	3,415	0.12%
2020/07/24	14	8.79	6	8.96	8.76	8	3,416	0.23%
2020/07/23	42	9.01	0	0.00	8.93	42	3,410	1.23%
2020/07/22	70	9.16	3	9.17	9.11	67	3,411	1.96%
2020/07/21	0	0.00	4	9.10	9.06	-4	3,374	-0.12%
2020/07/20	0	0.00	18	8.92	8.90	-18	3,330	-0.54%
2020/07/17	8	8.92	2	8.96	8.75	6	3,319	0.18%
2020/07/16	3	9.09	10	9.10	9.08	-7	3,288	-0.21%
2020/07/15	13	9.23	5	9.44	9.17	8	3,243	0.25%
2020/07/14	11	9.36	28	9.33	9.20	-17	3,177	-0.54%
2020/07/13	0	0.00	27	9.08	9.02	-27	3,049	-0.89%
2020/07/10	32	8.97	15	9.04	9.00	17	3,014	0.56%
2020/07/09	21	9.52	74	9.33	9.48	-53	2,863	-1.85%
2020/07/08	22	8.62	46	8.85	8.90	-24	2,591	-0.93%
2020/07/07	6	8.46	14	8.55	8.47	-8	2,372	-0.34%
2020/07/06	6	8.52	5	8.51	8.51	1	2,323	0.04%
2020/07/03	38	8.47	0	0.00	8.44	38	2,293	1.66%
2020/07/02	23	8.57	2	8.56	8.58	21	2,230	0.94%
2020/07/01	0	0.00	8	8.99	8.94	-8	2,020	-0.40%
2020/06/30	0	0.00	12	8.84	8.78	-12	1,999	-0.60%
2020/06/29	5	8.76	11	8.77	8.76	-6	2,037	-0.29%
2020/06/24	17	8.89	0	0.00	8.75	17	2,036	0.83%
2020/06/22	2	9.01	30	9.02	9.00	-28	2,057	-1.36%
2020/06/19	35	9.38	66	9.33	9.18	-31	2,040	-1.52%
2020/06/17	4	8.94	8	9.00	8.95	-4	1,829	-0.22%
2020/06/16	7	8.91	2	8.96	8.91	5	1,827	0.27%
2020/06/15	0	0.00	21	8.95	8.90	-21	1,839	-1.14%
2020/06/12	14	8.83	1	8.96	8.88	13	1,827	0.71%
2020/06/11	13	9.07	0	0.00	9.09	13	1,833	0.71%
2020/06/10	54	9.15	0	0.00	9.09	54	1,838	2.94%
2020/06/09	38	9.43	0	0.00	9.28	38	1,859	2.04%
2020/06/08	0	0.00	4	9.63	9.55	-4	1,868	-0.21%
2020/06/05	0	0.00	2	9.63	9.53	-2	1,862	-0.11%
2020/06/04	17	9.43	0	0.00	9.51	17	1,878	0.90%
2020/06/03	22	9.45	3	9.52	9.44	19	1,961	0.97%
2020/06/02	38	9.51	12	9.56	9.36	26	2,092	1.24%
2020/05/29	4	9.20	0	0.00	9.20	4	2,170	0.18%
2020/05/28	10	9.26	2.1	9.46	9.23	7.9	2,186	0.36%
2020/05/26	4	9.46	0	0.00	9.41	4	2,266	0.18%
2020/05/25	6	9.40	2	9.47	9.40	4	2,274	0.18%
2020/05/22	13	9.48	0	0.00	9.43	13	2,317	0.56%
2020/05/21	0	0.00	11	9.75	9.75	-11	2,329	-0.47%
2020/05/20	2	9.47	4	9.64	9.56	-2	2,348	-0.09%
2020/05/19	0	0.00	7	9.54	9.44	-7	2,369	-0.30%
2020/05/18	26	9.56	0	0.00	9.40	26	2,421	1.07%
2020/05/15	15	9.85	25	10.16	9.80	-10	2,483	-0.40%
2020/05/14	8	10.31	60	10.30	10.05	-52	2,644	-1.97%
2020/05/13	0	0.00	20	10.60	10.60	-20	2,679	-0.75%
2020/05/12	5	10.40	0	0.00	10.30	5	2,789	0.18%
2020/05/11	14	10.66	10	10.50	10.45	4	2,791	0.14%
2020/05/08	90	10.69	42	11.07	10.60	48	2,831	1.70%
2020/05/07	23	10.58	18	10.55	10.55	5	2,836	0.18%
2020/05/06	8	9.91	2	9.91	9.75	6	2,735	0.22%
2020/05/05	6	9.88	2	9.98	9.84	4	2,737	0.15%
2020/04/30	0	0.00	6	10.15	10.05	-6	2,749	-0.22%
2020/04/29	0	0.00	6	9.93	9.98	-6	2,739	-0.22%
2020/04/28	0	0.00	4	9.94	9.96	-4	2,718	-0.15%
2020/04/27	0	0.00	17	9.70	9.73	-17	2,728	-0.62%
2020/04/24	9	9.38	0	0.00	9.38	9	2,712	0.33%
2020/04/23	0	0.00	2	9.49	9.41	-2	2,759	-0.07%
2020/04/22	0	0.00	2	9.21	9.24	-2	2,757	-0.07%
2020/04/21	11	9.34	31	9.71	9.12	-20	2,756	-0.73%
2020/04/20	35	9.79	23	9.78	9.71	12	2,735	0.44%
2020/04/17	1	10.05	2	10.45	9.90	-1	2,767	-0.04%
2020/04/16	0	0.00	10	9.72	9.77	-10	2,737	-0.37%
2020/04/15	0	0.00	2	9.58	9.63	-2	2,734	-0.07%
2020/04/13	10	9.37	0	0.00	9.33	10	2,783	0.36%
2020/04/10	0	0.00	5	9.32	9.40	-5	2,855	-0.18%
2020/04/08	2	9.55	2	9.42	9.43	0	2,901	0.00%
2020/04/07	0.2	9.16	0	0.00	9.19	0.2	2,899	0.01%
2020/04/06	0	9.10	3	9.17	9.10	-3	2,939	-0.10%
2020/03/31	1	9.22	6	9.27	9.03	-5	3,021	-0.17%
2020/03/30	4	8.24	3	8.79	8.85	1	2,972	0.03%
2020/03/27	9	8.67	0	0.00	8.68	9	2,969	0.30%
2020/03/26	0	0.00	14	8.72	8.90	-14	2,939	-0.48%
2020/03/25	0	0.00	79	8.51	8.38	-79	2,949	-2.68%
2020/03/24	10	7.87	50	8.00	7.98	-40	2,935	-1.36%
2020/03/23	6	7.71	0	0.00	7.55	6	2,916	0.21%
2020/03/19	0	0.00	14.6	7.88	7.83	-14.6	2,890	-0.51%
2020/03/17	9	8.90	0	0.00	8.80	9	2,865	0.31%
2020/03/13	12	9.92	23	9.99	10.15	-11	2,852	-0.39%
2020/03/12	203	11.01	0	0.00	11.00	203	2,828	7.18%	大買/鉅額交易
2020/03/11	6	11.71	10.2	12.19	11.70	-4.2	2,811	-0.15%
2020/03/10	10	11.90	20	11.65	12.20	-10	2,841	-0.35%
2020/03/09	120	11.90	11	12.84	12.10	109	2,892	3.77%	大買/鉅額交易
2020/03/06	16	13.05	2	13.15	13.20	14	2,896	0.48%
2020/03/05	0.5	13.05	12	12.98	13.05	-11.5	2,797	-0.41%
2020/03/04	5	12.05	0	0.00	11.90	5	2,916	0.17%
2020/03/03	2	12.10	0	0.00	12.10	2	2,936	0.07%
2020/03/02	10	12.05	0	0.00	11.90	10	2,929	0.34%
2020/02/27	44	12.63	33	12.58	11.95	11	2,921	0.38%
2020/02/26	0	0.00	1	13.00	12.90	-1	2,873	-0.03%
2020/02/25	30	12.98	0	0.00	12.90	30	2,931	1.02%
2020/02/21	10	13.30	0	0.00	13.25	10	2,865	0.35%
2020/02/20	0	0.00	1	13.65	13.70	-1	2,838	-0.04%
2020/02/19	5	13.90	0	0.00	13.75	5	2,819	0.18%
2020/02/18	3	13.75	2	13.90	13.65	1	2,760	0.04%
2020/02/17	3	14.00	51.4	13.24	13.90	-48.4	2,688	-1.80%
2020/02/14	0	0.00	4	12.63	12.75	-4	2,499	-0.16%
2020/02/13	6	12.42	21.1	12.50	12.65	-15.1	2,439	-0.62%
2020/02/12	5	11.90	9.2	11.98	11.95	-4.2	2,342	-0.18%
2020/02/11	10	11.81	130	11.76	11.85	-120	2,321	-5.17%	大賣/鉅額交易
2020/02/10	10	12.20	136	11.98	12.25	-126	2,273	-5.54%	大賣/鉅額交易
2020/02/07	2	11.15	0	0.00	11.15	2	2,153	0.09%
2020/02/06	0	0.00	2	11.35	11.30	-2	2,188	-0.09%
2020/02/05	2	11.15	0	0.00	11.15	2	2,195	0.09%
2020/02/04	2	11.25	0.5	11.25	11.25	1.5	2,167	0.07%
2020/02/03	6	11.07	0	0.00	11.10	6	2,169	0.28%
2020/01/31	0	0.00	2	11.85	11.85	-2	2,167	-0.09%
2020/01/30	30	11.68	0	0.00	11.75	30	2,170	1.38%
2020/01/20	29	12.80	3	12.65	12.90	26	2,133	1.22%
2020/01/17	16	12.84	37	13.00	12.80	-21	2,142	-0.98%
2020/01/16	17	12.76	0	0.00	12.80	17	2,172	0.78%
2020/01/15	5	12.70	0	0.00	12.70	5	2,315	0.22%
2020/01/14	10	12.70	0	0.00	12.75	10	2,316	0.43%
2020/01/13	0	0.00	2	13.10	12.90	-2	2,306	-0.09%
2020/01/10	2	12.80	9	12.73	12.70	-7	2,273	-0.31%
2020/01/09	2	12.70	0	0.00	12.75	2	2,279	0.09%
2020/01/08	0	0.00	5	13.15	12.65	-5	2,314	-0.22%
2020/01/07	5	12.60	0	0.00	12.65	5	2,315	0.22%
2020/01/06	3.6	12.87	10	12.88	12.80	-6.4	2,360	-0.27%
2020/01/03	0	0.00	6	12.45	12.65	-6	2,296	-0.26%
2020/01/02	2	12.95	0	0.00	12.75	2	2,330	0.09%
2019/12/31	1	12.75	1	12.70	12.75	0	2,342	0.00%
2019/12/30	2.2	12.84	0.1	12.75	12.80	2.1	2,349	0.09%
2019/12/26	7	12.64	33	12.43	12.60	-26	2,325	-1.12%
2019/12/25	0	0.00	0.1	11.95	11.95	-0.1	2,347	0.00%
2019/12/24	2	11.95	0	0.00	12.00	2	2,356	0.08%
2019/12/23	4	12.05	0.1	12.00	12.00	3.9	2,391	0.16%
2019/12/20	0	0.00	13	12.28	12.10	-13	2,407	-0.54%
2019/12/19	4	12.00	0	0.00	11.90	4	2,401	0.17%
2019/12/18	0	11.90	11	12.04	12.00	-11	2,505	-0.44%
2019/12/17	0	0.00	7	12.05	11.90	-7	2,566	-0.27%
2019/12/16	0	0.00	2	11.98	12.00	-2	2,576	-0.08%
2019/12/13	0	0.00	5	11.90	11.90	-5	2,580	-0.19%
2019/12/12	68	11.85	0	0.00	11.85	68	2,619	2.60%
2019/12/11	3	12.10	1	12.10	11.95	2	2,631	0.08%
2019/12/10	25.2	11.95	1.4	11.90	11.90	23.8	2,650	0.90%
2019/12/06	4	12.21	0	0.00	12.35	4	2,632	0.15%
2019/12/05	0	0.00	3.2	12.44	12.35	-3.2	2,619	-0.12%
2019/12/04	44.1	12.53	18	12.65	12.40	26.1	2,588	1.01%
2019/12/03	4	12.49	65.6	12.25	12.65	-61.6	2,504	-2.46%
2019/12/02	8	11.40	4.3	11.50	11.50	3.8	2,403	0.16%
2019/11/22	30	7.58	135	7.79	7.55	-105	2,379	-4.41%	大賣/鉅額交易
2019/11/21	6	7.05	7	7.15	7.13	-1	2,166	-0.05%
2019/11/20	4	7.08	4	7.09	7.15	0	2,165	0.00%
2019/11/19	9	7.14	0	0.00	7.15	9	2,171	0.41%
2019/11/18	2	7.29	0	0.00	7.28	2	2,179	0.09%
2019/11/15	6	7.53	54	7.58	7.53	-48	2,225	-2.16%
2019/11/14	0	0.00	3	6.93	6.93	-3	2,172	-0.14%
2019/11/13	10	7.00	2	7.00	6.88	8	2,220	0.36%
2019/11/12	0	0.00	2	6.91	6.91	-2	2,253	-0.09%
2019/11/11	13	6.84	0	0.00	6.69	13	2,286	0.57%
2019/11/07	13	7.04	0	0.00	7.05	13	2,434	0.53%
2019/11/06	3	7.15	0	0.00	7.16	3	2,463	0.12%
2019/11/05	14	7.23	56	7.23	7.22	-42	2,499	-1.68%
2019/11/04	16	7.23	0	0.00	7.22	16	2,571	0.62%
2019/11/01	15	7.48	0	0.00	7.42	15	2,593	0.58%
2019/10/31	26	7.51	0	0.00	7.48	26	2,683	0.97%
2019/10/29	3	7.74	9	7.71	7.58	-6	3,006	-0.20%
2019/10/28	15	7.40	7	7.52	7.51	8	3,122	0.26%
2019/10/24	10	7.38	0	0.00	7.42	10	3,455	0.29%
2019/10/23	33	7.43	0	0.00	7.39	33	3,504	0.94%
2019/10/22	28	7.51	4	7.67	7.60	24	3,543	0.68%
2019/10/21	3	7.55	6	7.56	7.56	-3	3,562	-0.08%
2019/10/18	61	7.52	2	7.66	7.51	59	3,573	1.65%
2019/10/17	20	7.56	3	7.74	7.60	17	3,571	0.48%
2019/10/16	10	7.59	116	7.63	7.72	-106	3,501	-3.03%	大賣/鉅額交易
2019/10/15	0	0.00	4	7.12	7.02	-4	3,373	-0.12%
2019/10/14	0	0.00	2	7.14	7.11	-2	3,383	-0.06%
2019/10/09	5	7.02	0	0.00	7.02	5	3,391	0.15%
2019/10/08	2	7.11	0	0.00	7.11	2	3,465	0.06%
2019/10/07	11	7.15	5	7.14	7.08	6	3,457	0.17%
2019/10/04	34	7.69	1	7.68	7.51	33	3,412	0.97%
2019/10/03	15	7.94	0	0.00	7.95	15	3,368	0.45%
2019/10/02	18	8.06	1	8.08	8.03	17	3,324	0.51%
2019/10/01	116	8.06	0.1	7.97	8.05	115.9	3,335	3.47%	大買/鉅額交易
2019/09/27	0	0.00	6	8.57	8.33	-6	3,310	-0.18%
2019/09/26	0	0.00	9	8.46	8.37	-9	3,353	-0.27%
2019/09/24	13	8.43	6	8.47	8.40	7	3,545	0.20%
2019/09/23	3	8.42	15	8.44	8.39	-12	3,535	-0.34%
2019/09/20	24	8.26	0	0.00	8.28	24	3,444	0.70%
2019/09/19	2	8.26	0	0.00	8.24	2	3,444	0.06%
2019/09/18	7	8.38	0	0.00	8.32	7	3,423	0.20%
2019/09/17	2	8.52	21	8.42	8.42	-19	3,422	-0.56%
2019/09/16	66	8.76	28	8.69	8.55	38	3,442	1.10%
2019/09/12	0	0.00	75	8.51	8.46	-75	3,367	-2.23%
2019/09/11	0	0.00	1	8.36	8.32	-1	3,439	-0.03%
2019/09/09	10	8.50	10	8.50	8.34	0	3,483	0.00%
2019/09/06	0	0.00	6	8.31	8.30	-6	3,523	-0.17%
2019/09/05	0	0.00	20	8.33	8.26	-20	3,577	-0.56%
2019/09/04	0	0.00	57	8.21	8.25	-57	3,590	-1.59%
2019/08/29	3	8.08	2	8.13	8.08	1	4,113	0.02%
2019/08/27	0	0.00	3	8.13	8.07	-3	4,159	-0.07%
2019/08/26	25	8.06	0	0.00	8.05	25	4,162	0.60%
2019/08/20	1	8.27	6	8.44	8.22	-5	4,161	-0.12%
2019/08/19	10	8.26	0	0.00	8.16	10	4,135	0.24%
2019/08/16	10	8.15	2	8.18	8.15	8	4,147	0.19%
2019/08/14	35	8.25	37	8.28	8.25	-2	4,423	-0.05%
2019/08/13	0	0.00	1	8.48	8.37	-1	4,578	-0.02%
2019/08/12	11	8.47	92	8.64	8.58	-81	4,877	-1.66%
2019/08/08	64	8.21	1	8.30	8.23	63	5,243	1.20%
2019/08/07	36	8.34	12	8.27	8.21	24	5,226	0.46%
2019/08/06	10	8.50	52	8.48	8.47	-42	5,246	-0.80%
2019/08/05	65	8.59	41	8.55	8.35	24	5,190	0.46%
2019/08/02	54	9.09	6	9.06	8.88	48	5,134	0.93%
2019/08/01	0.1	9.13	4	9.32	9.13	-3.9	5,062	-0.08%
2019/07/31	44	9.13	74	9.17	9.26	-30	5,053	-0.59%
2019/07/30	71	9.10	57	8.95	8.90	14	4,943	0.28%
2019/07/29	293	9.00	51	9.03	9.13	242	4,788	5.05%	大買/鉅額交易
2019/07/26	16	8.49	67	8.55	8.39	-51	4,538	-1.12%
2019/07/25	13	8.65	4	8.69	8.49	9	4,455	0.20%
2019/07/24	12	8.49	86	8.45	8.53	-74	4,403	-1.68%
2019/07/23	56	8.27	61	8.39	8.27	-5	4,358	-0.11%
2019/07/22	20	8.29	68	8.34	8.26	-48	4,327	-1.11%
2019/07/19	0	0.00	104	8.35	8.25	-104	4,315	-2.41%	大賣/鉅額交易
2019/07/18	0	0.00	2	8.34	8.28	-2	4,297	-0.05%
2019/07/17	0	0.00	45	8.35	8.32	-45	4,298	-1.05%
2019/07/16	0	0.00	20	8.36	8.27	-20	4,285	-0.47%
2019/07/15	2	8.24	0	0.00	8.24	2	4,271	0.05%
2019/07/12	20	8.51	42	8.50	8.35	-22	4,277	-0.51%
2019/07/11	2.2	8.26	21	8.27	8.26	-18.8	4,216	-0.45%
2019/07/10	0	0.00	4	8.37	8.29	-4	4,217	-0.09%
2019/07/09	9	8.31	9	8.35	8.29	0	4,237	0.00%
2019/07/08	3	8.34	2	8.42	8.33	1	4,233	0.02%
2019/07/05	42	8.40	16	8.44	8.35	26	4,231	0.61%
2019/07/04	0	0.00	9	8.55	8.43	-9	4,228	-0.21%
2019/07/03	30	8.58	42	8.74	8.38	-12	4,234	-0.28%
2019/07/02	19	8.49	30	8.58	8.60	-11	4,161	-0.26%
2019/07/01	35	8.05	1	8.22	8.05	34	4,017	0.85%
2019/06/28	13	8.21	4	8.22	8.22	9	3,990	0.23%
2019/06/26	30	8.38	0	0.00	8.34	30	4,215	0.71%
2019/06/25	4	8.43	0	0.00	8.33	4	4,222	0.09%
2019/06/24	4	8.57	1	8.62	8.57	3	4,213	0.07%
2019/06/21	38	8.54	3	8.43	8.55	35	4,203	0.83%
2019/06/20	9	8.74	2	8.79	8.80	7	4,160	0.17%
2019/06/19	0	0.00	16	9.00	8.82	-16	4,131	-0.39%
2019/06/18	28	8.82	20	8.83	8.70	8	4,033	0.20%
2019/06/17	3	8.93	15	8.95	8.90	-12	4,002	-0.30%
2019/06/14	99	8.84	24	9.09	8.83	75	3,973	1.89%
2019/06/13	0	0.00	91	8.97	8.90	-91	3,886	-2.34%
2019/06/12	36	8.81	52	8.89	8.72	-16	3,825	-0.42%
2019/06/11	51	9.05	19	9.03	8.86	32	3,783	0.85%
2019/06/10	16	9.15	25	9.27	9.12	-9	3,717	-0.24%
2019/06/06	9	9.25	33	9.17	9.02	-24	3,622	-0.66%
2019/06/05	0	0.00	29	8.70	8.91	-29	3,388	-0.86%
2019/06/04	28	8.08	0	0.00	8.10	28	3,248	0.86%
2019/06/03	2	8.28	0	0.00	8.31	2	3,259	0.06%
2019/05/31	3	8.28	0	0.00	8.33	3	3,252	0.09%
2019/05/30	0	0.00	2	8.48	8.38	-2	3,237	-0.06%
2019/05/29	14	8.42	8	8.44	8.43	6	3,229	0.19%
2019/05/28	34	8.44	0	0.00	8.34	34	3,221	1.06%
2019/05/27	37	8.55	11	8.44	8.32	26	3,208	0.81%
2019/05/24	13	8.57	54	8.87	8.55	-41	3,172	-1.29%
2019/05/23	4	8.91	28	8.87	8.90	-24	3,127	-0.77%
2019/05/22	55	8.85	26	8.94	8.76	29	3,098	0.94%
2019/05/21	62	9.11	90	9.25	9.30	-28	3,054	-0.92%
2019/05/20	10	9.08	9	9.16	8.82	1	2,759	0.04%
2019/05/17	49	8.63	33	8.62	9.05	16	2,559	0.63%
2019/05/16	29	8.13	17	8.34	8.40	12	2,212	0.54%
2019/05/14	0	0.00	3	6.65	6.95	-3	1,820	-0.16%
2019/05/13	25	6.66	12	6.46	6.32	13	1,757	0.74%
2019/05/10	21	6.42	0	0.00	6.34	21	1,739	1.21%
2019/05/09	0	0.00	17	6.40	6.41	-17	1,728	-0.98%
2019/05/08	0	0.00	33	6.79	6.68	-33	1,708	-1.93%
2019/05/07	20	6.68	74	6.42	6.68	-54	1,619	-3.33%
2019/05/06	25	6.15	0	0.00	6.08	25	1,502	1.66%
2019/05/03	0	0.00	21	6.22	6.24	-21	1,521	-1.38%
2019/05/02	0	0.00	26	6.11	6.11	-26	1,525	-1.70%
2019/04/30	0	0.00	1	6.00	6.00	-1	1,516	-0.07%
2019/04/29	42	5.99	5	6.04	5.98	37	1,525	2.43%
2019/04/26	23	6.13	0	0.00	6.11	23	1,515	1.52%
2019/04/25	0	0.00	1	6.20	6.18	-1	1,547	-0.06%
2019/04/23	12	6.23	5	6.23	6.20	7	1,613	0.43%
2019/04/19	0	0.00	29	6.44	6.43	-29	1,604	-1.81%
2019/04/18	3	6.35	42	6.42	6.35	-39	1,597	-2.44%
2019/04/17	0	0.00	36	6.56	6.61	-36	1,579	-2.28%
2019/04/16	0	0.00	13	6.42	6.41	-13	1,550	-0.84%
2019/04/15	0	0.00	71	6.44	6.54	-71	1,536	-4.62%
2019/04/12	0	0.00	3	6.30	6.30	-3	1,503	-0.20%
2019/04/11	0	0.00	12	6.44	6.30	-12	1,496	-0.80%
2019/04/10	0	0.00	24	6.33	6.38	-24	1,475	-1.63%
2019/04/09	23	6.32	27	6.21	6.26	-4	1,456	-0.27%
2019/04/08	54	6.03	3	6.09	6.03	51	1,445	3.53%
2019/04/03	16	6.03	0	0.00	6.00	16	1,426	1.12%
2019/04/02	0	0.00	15	6.02	6.03	-15	1,405	-1.07%
2019/04/01	39	5.92	0	0.00	5.85	39	1,363	2.86%
2019/03/29	23	6.31	6	6.53	6.30	17	1,221	1.39%
2019/03/28	6	7.01	0	0.00	6.99	6	1,118	0.54%
2019/03/27	18	7.13	0	0.00	7.10	18	1,112	1.62%
2019/03/26	2	7.20	0	0.00	7.20	2	1,121	0.18%
2019/03/25	13	7.23	0	0.00	7.20	13	1,129	1.15%
2019/03/22	6	7.37	15	7.41	7.39	-9	1,130	-0.80%
2019/03/21	56	7.51	0	0.00	7.42	56	1,131	4.95%
2019/03/20	0	0.00	27	7.80	7.84	-27	1,091	-2.47%
2019/03/19	27	7.65	0	0.00	7.65	27	1,087	2.48%
2019/03/18	75	7.72	0	0.00	7.65	75	1,085	6.91%
2019/03/15	0	0.00	3	7.94	7.82	-3	1,082	-0.28%
2019/03/14	4	7.88	0	0.00	7.90	4	1,080	0.37%
2019/03/08	5	7.85	0	0.00	7.89	5	1,190	0.42%
2019/03/07	5	8.22	0	0.00	8.10	5	1,187	0.42%
2019/03/06	31	8.13	0	0.00	8.19	31	1,155	2.68%
2019/03/05	7	8.04	0	0.00	8.08	7	1,206	0.58%
2019/02/25	0	0.00	20	8.07	8.13	-20	1,316	-1.52%
2019/02/20	0	8.15	0	0.00	8.18	0	1,352	0.00%
2019/02/14	0	0.00	13	8.18	8.20	-13	1,402	-0.93%
2019/02/13	0	7.80	12	7.96	7.90	-12	1,347	-0.89%
2019/02/12	0	0.00	1	7.80	7.88	-1	1,314	-0.08%
2019/02/11	7	7.83	0	0.00	7.77	7	1,323	0.53%
2019/01/30	13	7.81	20	7.82	7.82	-7	1,335	-0.52%
2019/01/24	9	7.99	6	8.10	7.93	3	1,435	0.21%
2019/01/23	5	7.86	35.9	7.85	7.93	-30.9	1,438	-2.15%
2019/01/22	13	7.86	6	7.81	7.81	7	1,450	0.48%
2019/01/21	3	7.98	0	0.00	7.89	3	1,456	0.21%
2019/01/17	30	8.14	0	0.00	7.84	30	1,505	1.99%
2019/01/16	30	8.07	2	7.98	8.00	28	1,487	1.88%
2019/01/15	1	7.60	2	7.59	7.50	-1	1,433	-0.07%
2019/01/14	0	0.00	2	7.48	7.48	-2	1,449	-0.14%
2019/01/11	0	0.00	2	7.38	7.31	-2	1,470	-0.14%
2019/01/10	0	0.00	4	7.33	7.35	-4	1,485	-0.27%
2019/01/09	0	0.00	18	7.39	7.33	-18	1,498	-1.20%
2019/01/08	0	0.00	1	7.32	7.25	-1	1,569	-0.06%
2019/01/07	10	7.30	9	7.42	7.28	1	1,586	0.06%
2019/01/04	0	0.00	4	7.22	7.19	-4	1,610	-0.25%
2019/01/03	0	0.00	2	7.38	7.26	-2	1,655	-0.12%
2019/01/02	0	0.00	7	7.41	7.32	-7	1,679	-0.42%
2018/12/27	0	0.00	31	7.49	7.53	-31	1,722	-1.80%
2018/12/26	0	0.00	7	7.12	7.10	-7	1,712	-0.41%
2018/12/25	18	7.08	9	7.09	7.10	9	1,728	0.52%
2018/12/24	0	0.00	4	7.23	7.18	-4	1,794	-0.22%
2018/12/22	0	0.00	4	7.20	7.19	-4	1,846	-0.22%
2018/12/20	10	7.15	0	0.00	7.12	10	1,947	0.51%
2018/12/19	12	7.27	8	7.39	7.40	4	1,982	0.20%
2018/12/18	33	7.34	0	0.00	7.21	33	2,012	1.64%
2018/12/17	16	7.57	0	0.00	7.50	16	2,070	0.77%
2018/12/14	18	7.66	4	7.68	7.70	14	2,159	0.65%
2018/12/13	0	0.00	1	7.82	7.77	-1	2,418	-0.04%
2018/12/11	9	7.79	4	7.84	7.77	5	2,558	0.20%
2018/12/10	0	0.00	10	8.02	7.77	-10	2,625	-0.38%
2018/12/07	0	0.00	26	7.95	7.92	-26	2,734	-0.95%
2018/12/06	45	7.85	2	7.77	7.77	43	2,818	1.53%
2018/12/05	12	8.26	0	0.00	8.22	12	2,892	0.41%
2018/12/04	6	8.33	7	8.58	8.45	-1	2,942	-0.03%
2018/12/03	0	0.00	2	8.29	8.20	-2	2,953	-0.07%
2018/11/29	5	8.15	5	8.05	8.05	0	3,139	0.00%
2018/11/28	20	7.96	35	8.13	8.11	-15	3,322	-0.45%
2018/11/27	0	0.00	2	7.99	7.90	-2	3,558	-0.06%
2018/11/26	5	7.86	11	7.91	7.90	-6	3,661	-0.16%
2018/11/23	0	0.00	27	8.14	7.91	-27	3,683	-0.73%
2018/11/21	0	0.00	17	7.82	7.80	-17	3,622	-0.47%
2018/11/20	45	7.69	8	7.75	7.74	37	3,639	1.02%
2018/11/19	6	7.69	13	7.87	7.91	-7	3,753	-0.19%
2018/11/16	41	7.66	10	7.72	7.84	31	3,843	0.81%
2018/11/15	10	7.92	4	7.86	7.87	6	3,858	0.16%
2018/11/14	0	0.00	8	8.13	8.04	-8	3,890	-0.21%
2018/11/13	3	7.74	0	0.00	7.78	3	3,884	0.08%
2018/11/12	3	7.94	0	0.00	7.80	3	3,888	0.08%
2018/11/06	11	8.19	15	7.82	7.70	-4	3,932	-0.10%
2018/11/05	11	7.69	20	7.83	8.11	-9	3,909	-0.23%
2018/11/02	0	0.00	24	7.66	7.57	-24	3,885	-0.62%
2018/11/01	0	0.00	6	7.30	7.20	-6	3,856	-0.16%
2018/10/31	0	0.00	11	7.08	7.04	-11	3,850	-0.29%
2018/10/30	0	0.00	11	6.85	6.82	-11	3,828	-0.29%
2018/10/26	1	6.80	2	7.19	6.89	-1	3,806	-0.03%
2018/10/25	15	7.07	5	7.05	7.05	10	3,765	0.27%
2018/10/24	13	7.50	10	7.59	7.46	3	3,757	0.08%
2018/10/23	1	7.53	2	7.78	7.53	-1	3,741	-0.03%
2018/10/22	0	0.00	6	7.65	7.69	-6	3,742	-0.16%
2018/10/19	29	7.32	0	0.00	7.32	29	3,751	0.77%
2018/10/18	4	7.69	0	0.00	7.62	4	3,741	0.11%
2018/10/17	3	7.83	0	0.00	7.83	3	3,737	0.08%
2018/10/15	1	7.87	8	8.08	7.97	-7	3,671	-0.19%
2018/10/12	6	7.05	17	7.53	7.88	-11	3,691	-0.30%
2018/10/11	1	7.73	20	7.73	7.73	-19	3,724	-0.51%
2018/10/09	17	8.89	0	0.00	8.58	17	3,686	0.46%
2018/10/08	1	8.94	1	9.07	8.94	0	3,677	0.00%
2018/10/05	6	9.07	8	8.96	9.02	-2	3,702	-0.05%
2018/10/04	0	0.00	10	9.70	9.60	-10	3,692	-0.27%
2018/10/03	78	9.68	0	0.00	9.57	78	3,691	2.11%
2018/10/02	38	9.90	2	9.83	9.87	36	3,681	0.98%
2018/10/01	0	0.00	1	10.45	10.15	-1	3,623	-0.03%
2018/09/28	7	10.36	7.9	10.36	10.30	-0.9	3,589	-0.03%
2018/09/27	8	10.05	0	0.00	10.05	8	3,568	0.22%
2018/09/26	2	10.20	0	0.00	10.20	2	3,553	0.06%
2018/09/25	8	10.34	0	0.00	10.25	8	3,549	0.23%
2018/09/21	5	10.54	5	10.50	10.35	0	3,522	0.00%
2018/09/20	15	10.59	63	10.80	10.35	-48	3,477	-1.38%
2018/09/19	20	10.33	23	10.94	10.90	-3	3,476	-0.09%
2018/09/18	3	10.25	0	0.00	10.05	3	3,279	0.09%
2018/09/17	12	10.57	0	0.00	10.15	12	3,256	0.37%
2018/09/14	16	10.67	14	10.49	10.45	2	3,262	0.06%
2018/09/13	52	10.55	4	10.40	10.50	48	3,199	1.50%
2018/09/12	0	0.00	2	10.10	10.10	-2	3,091	-0.06%
2018/09/11	0	0.00	78	10.20	10.25	-78	3,070	-2.54%
2018/09/10	90	9.61	10	9.45	9.36	80	2,969	2.69%
2018/09/07	11	10.18	10	10.35	10.15	1	2,941	0.03%
2018/09/06	7	10.56	8	10.64	10.55	-1	2,876	-0.03%
2018/09/05	4	10.45	13	10.61	10.40	-9	2,783	-0.32%
2018/09/04	32	10.82	34	10.91	10.95	-2	2,704	-0.07%
2018/09/03	51	10.55	185	10.85	10.60	-134	2,515	-5.33%	大賣/鉅額交易
2018/08/31	6	9.41	56	9.54	9.90	-50	2,230	-2.24%
2018/08/30	0	0.00	44	8.88	9.00	-44	2,140	-2.06%
2018/08/29	0	0.00	1	8.62	8.51	-1	2,217	-0.05%
2018/08/27	0	0.00	14	8.88	8.75	-14	2,217	-0.63%
2018/08/24	10.3	8.82	22	9.04	8.62	-11.7	2,187	-0.53%
2018/08/23	34	8.50	18	8.50	8.61	16	2,082	0.77%
2018/08/22	1	7.48	24	7.64	7.83	-23	2,005	-1.15%
2018/08/21	12	7.09	10	7.05	7.12	2	1,975	0.10%
2018/08/20	26	7.41	5	7.77	7.29	21	1,942	1.08%
2018/08/17	10	7.77	3	7.77	7.75	7	1,914	0.37%
2018/08/16	4	7.85	2	7.94	7.84	2	1,907	0.10%
2018/08/15	42	8.14	0	0.00	8.04	42	1,927	2.18%
2018/08/14	3	8.33	0	0.00	8.23	3	1,933	0.16%
2018/08/13	2	8.05	0	0.00	8.03	2	1,911	0.10%
2018/08/10	25	9.00	0	0.00	8.90	25	1,882	1.33%
2018/08/09	17	9.14	0	0.00	9.12	17	1,880	0.90%
2018/08/08	7	9.29	1	9.30	9.27	6	1,945	0.31%
2018/08/07	0	0.00	12	9.34	9.30	-12	2,056	-0.58%
2018/08/02	28	9.39	5	9.45	9.31	23	2,335	0.98%
2018/08/01	4	9.50	0	0.00	9.49	4	2,331	0.17%
2018/07/31	7	9.50	2	9.69	9.49	5	2,332	0.21%
2018/07/27	3	9.52	2	9.69	9.52	1	2,383	0.04%
2018/07/26	5	9.61	9	9.60	9.57	-4	2,418	-0.17%
2018/07/23	12	9.33	0	0.00	9.25	12	2,460	0.49%
2018/07/20	32	9.52	0	0.00	9.43	32	2,474	1.29%
2018/07/19	18	9.82	0	0.00	9.66	18	2,480	0.73%
2018/07/18	9	9.50	14	9.71	10.00	-5	2,487	-0.20%
2018/07/13	0	0.00	2	9.49	9.31	-2	2,448	-0.08%
2018/07/11	5	9.40	0	0.00	9.40	5	2,409	0.21%
2018/07/09	0	0.00	2	9.59	9.60	-2	2,390	-0.08%
2018/07/06	2	9.50	25	9.53	9.50	-23	2,421	-0.95%
2018/07/05	0	0.00	12	9.85	9.58	-12	2,427	-0.49%
2018/07/04	0	0.00	6	9.66	9.57	-6	2,391	-0.25%
2018/07/03	11	9.78	7	9.57	9.50	4	2,381	0.17%
2018/07/02	3	10.05	13	10.36	10.00	-10	2,354	-0.42%
2018/06/29	12	10.49	2	10.60	10.60	10	2,339	0.43%
2018/06/28	0	0.00	11	10.76	10.60	-11	2,324	-0.47%
2018/06/27	44	10.73	14	11.06	10.20	30	2,421	1.24%
2018/06/26	24.1	11.52	3	11.45	11.30	21.1	2,360	0.89%
2018/06/25	4	12.03	2	12.40	12.00	2	2,334	0.09%
2018/06/21	3	12.30	0	0.00	12.20	3	2,246	0.13%
2018/06/20	0	0.00	9	12.41	12.30	-9	2,249	-0.40%
2018/06/15	0	0.00	1	12.35	12.35	-1	2,224	-0.04%
2018/06/14	0	0.00	2	12.20	12.15	-2	2,195	-0.09%
2018/06/13	21	12.38	17	12.39	12.25	4	2,242	0.18%
2018/06/12	4.2	12.05	4	12.18	12.10	0.2	2,216	0.01%
2018/06/07	3	12.45	7	12.61	12.35	-4	2,273	-0.18%
2018/06/06	1	12.70	6	12.65	12.50	-5	2,262	-0.22%
2018/06/05	0	0.00	5	12.15	12.05	-5	2,149	-0.23%
2018/06/01	0	0.00	1	12.30	12.35	-1	2,175	-0.05%
2018/05/31	3.9	12.19	2	12.58	12.20	1.9	2,167	0.09%
2018/05/30	0	0.00	17	12.49	12.40	-17	2,157	-0.79%
2018/05/29	0	0.00	6	12.43	12.40	-6	2,140	-0.28%
2018/05/28	4	12.05	0	0.00	12.05	4	2,131	0.19%
2018/05/25	9	12.13	1	12.35	12.20	8	2,131	0.38%
2018/05/24	4	12.20	1	12.25	12.25	3	2,127	0.14%
2018/05/23	17	12.08	0	0.00	12.05	17	2,134	0.80%
2018/05/22	14	12.48	1	12.40	12.30	13	2,121	0.61%
2018/05/21	0	0.00	2	12.40	12.50	-2	2,122	-0.09%
2018/05/18	3	12.45	0	0.00	12.50	3	2,134	0.14%
2018/05/17	2	12.50	0	0.00	12.50	2	2,224	0.09%
2018/05/16	7	12.50	8	13.00	12.60	-1	2,230	-0.04%
2018/05/15	18	12.73	0	0.00	12.60	18	2,184	0.82%
2018/05/14	6	14.00	9	14.13	13.85	-3	2,150	-0.14%
2018/05/11	0	0.00	16	13.63	13.85	-16	1,992	-0.80%
2018/05/09	2	12.70	0	0.00	12.70	2	1,870	0.11%
2018/05/07	16	12.99	17	12.97	13.00	-1	1,887	-0.05%
2018/05/04	5	13.15	6	13.58	13.15	-1	1,880	-0.05%
2018/05/03	1	13.30	10	13.46	13.05	-9	1,840	-0.49%
2018/05/02	0	0.00	5	12.85	12.85	-5	1,819	-0.27%
2018/04/30	0	0.00	9	12.45	12.55	-9	1,800	-0.50%
2018/04/27	1	11.90	0	0.00	12.00	1	1,786	0.06%
2018/04/26	3	12.45	0	0.00	12.15	3	1,757	0.17%
2018/04/25	10	12.65	0	0.00	12.60	10	1,743	0.57%
2018/04/24	15	13.04	1	12.95	12.60	14	1,737	0.81%
2018/04/19	0	0.00	2	13.95	13.55	-2	1,750	-0.11%
2018/04/18	2	13.25	0	0.00	13.30	2	1,754	0.11%
2018/04/17	7	13.60	0	0.00	13.50	7	1,746	0.40%
2018/04/16	6	13.95	0	0.00	13.80	6	1,755	0.34%
2018/04/12	0	0.00	11	14.24	14.10	-11	1,789	-0.61%
2018/04/11	0.6	13.85	0.5	13.85	13.90	0.1	1,764	0.00%
2018/04/10	5	13.60	0	0.00	13.55	5	1,763	0.28%
2018/04/09	0	0.00	10	13.65	13.65	-10	1,774	-0.56%
2018/04/03	4.1	13.78	0	0.00	13.80	4.1	1,772	0.23%
2018/04/02	1	14.05	1	14.00	14.00	0	1,767	0.00%
2018/03/31	21	14.10	12	14.15	14.00	9	1,766	0.51%
2018/03/30	22	13.62	19	14.16	14.30	3	1,763	0.17%
2018/03/28	19	15.16	0	0.00	15.00	19	1,598	1.19%
2018/03/26	0	15.10	1	15.10	15.10	-1	1,721	-0.06%
2018/03/23	1	15.15	4	15.25	15.30	-3	1,727	-0.17%
2018/03/22	0	0.00	6	16.05	15.65	-6	1,740	-0.34%
2018/03/21	2	15.65	2	15.95	15.90	0	1,718	0.00%
2018/03/19	2	15.95	22	15.98	15.90	-20	1,733	-1.15%
2018/03/16	16	15.59	0	0.00	15.45	16	1,688	0.95%
2018/03/14	0	0.00	12	15.68	15.80	-12	1,702	-0.70%
2018/03/13	6	15.27	5	15.38	15.40	1	1,645	0.06%
2018/03/12	13	15.25	96	15.21	15.05	-83	1,659	-5.00%
2018/03/09	8.9	15.27	1	15.55	15.40	7.9	1,671	0.47%
2018/03/08	0	0.00	2	15.58	15.50	-2	1,697	-0.12%
2018/03/07	2	15.15	3	15.27	15.30	-1	1,696	-0.06%
2018/03/06	0	0.00	2	15.15	15.05	-2	1,719	-0.12%
2018/03/05	5	15.25	0	0.00	15.05	5	1,865	0.27%
2018/03/01	2	15.05	0	0.00	15.10	2	1,907	0.10%
2018/02/27	0.2	15.15	1	15.20	15.20	-0.8	1,915	-0.04%
2018/02/23	10	15.25	1	15.15	15.15	9	1,961	0.46%
2018/02/22	0.9	15.00	1	15.10	15.10	-0.1	1,993	-0.01%
2018/02/12	6	14.44	1	14.50	14.20	5	2,055	0.24%
2018/02/09	182	14.45	35	14.01	14.50	147	2,053	7.16%	大買/鉅額交易
2018/02/08	0	0.00	4	14.00	14.00	-4	1,974	-0.20%
2018/02/07	2	14.53	0	0.00	14.30	2	2,020	0.10%
2018/02/06	16	14.41	0	0.00	14.10	16	2,043	0.78%
2018/02/05	3	15.53	1	15.75	15.60	2	2,012	0.10%
2018/02/01	1	15.80	0	0.00	15.80	1	2,085	0.05%
2018/01/30	2	16.20	17	16.08	15.95	-15	2,139	-0.70%
2018/01/29	5.4	15.90	32	15.95	15.90	-26.6	2,150	-1.24%
2018/01/25	18	16.00	0	0.00	15.90	18	2,200	0.82%
2018/01/24	0	0.00	16	16.15	16.15	-16	2,198	-0.73%
2018/01/23	0	0.00	2	16.48	16.20	-2	2,210	-0.09%
2018/01/22	0	0.00	1	16.35	16.30	-1	2,250	-0.04%
2018/01/19	2	16.35	0	0.00	16.30	2	2,321	0.09%
2018/01/18	0	0.00	1	16.45	16.40	-1	2,399	-0.04%
2018/01/17	1	16.60	6	16.53	16.55	-5	2,476	-0.20%
2018/01/15	3	16.10	0	0.00	16.10	3	2,521	0.12%
2018/01/12	0	0.00	1	16.25	16.25	-1	2,573	-0.04%
2018/01/11	23	16.00	0	0.00	16.00	23	2,663	0.86%
2018/01/10	19.9	16.02	0	0.00	15.95	19.9	2,801	0.71%
2018/01/09	6.4	16.39	1	16.35	16.30	5.4	3,166	0.17%
2018/01/08	2	16.55	7	16.96	16.55	-5	3,387	-0.15%
2018/01/05	0	0.00	2.2	16.71	16.70	-2.2	3,464	-0.06%
2018/01/03	0	0.00	12	16.66	16.60	-12	3,679	-0.33%
2018/01/02	0	0.00	2	16.58	16.50	-2	3,990	-0.05%