聯合再生 (3576)-群益金鼎-中壢券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	5	11.89	0	0.00	11.75	5	7,511	0.07%
2024/05/02	2	11.90	2	11.90	11.95	0	7,452	0.00%
2024/04/30	3	12.12	0	0.00	12.10	3	7,437	0.04%
2024/04/29	0	0.00	3	12.18	12.25	-3	7,445	-0.04%
2024/04/26	5	12.03	0	0.00	12.00	5	7,426	0.07%
2024/04/25	3	12.10	0	0.00	12.05	3	7,662	0.04%
2024/04/23	5	12.00	0	0.00	12.15	5	7,667	0.07%
2024/04/22	24	12.31	33	12.61	12.20	-9	7,631	-0.12%
2024/04/19	36	12.24	10	12.50	12.00	26	7,542	0.34%
2024/04/17	1	11.90	0.7	12.00	11.95	0.3	6,668	0.00%
2024/04/16	0	0.00	16	11.71	11.80	-16	6,582	-0.24%
2024/04/12	6	11.92	1.8	12.03	11.85	4.2	6,419	0.07%
2024/04/11	44	12.39	47	12.53	12.15	-3	6,314	-0.05%
2024/04/10	31	12.02	13.7	12.21	12.50	17.3	5,971	0.29%
2024/04/09	0	0.00	1	11.35	11.40	-1	5,575	-0.02%
2024/04/08	13	11.36	1	11.45	11.40	12	5,524	0.22%
2024/04/03	1	11.25	20	11.30	11.25	-19	5,460	-0.35%
2024/04/02	6	11.42	0	0.00	11.40	6	5,472	0.11%
2024/03/29	7	11.56	0	0.00	11.55	7	5,513	0.13%
2024/03/28	7	11.39	7	11.56	11.40	0	5,385	0.00%
2024/03/27	0.5	11.25	14	11.24	11.25	-13.5	5,309	-0.25%
2024/03/26	1	11.40	10	11.35	11.30	-9	5,274	-0.17%
2024/03/25	3.1	11.65	0	0.00	11.55	3.1	5,276	0.06%
2024/03/22	6	11.44	0	0.00	11.50	6	5,269	0.11%
2024/03/21	49.2	11.48	24	11.44	11.45	25.2	5,203	0.48%
2024/03/20	16	11.00	5	10.99	10.95	11	5,035	0.22%
2024/03/19	1	11.30	0	0.00	11.25	1	4,959	0.02%
2024/03/18	2	11.45	24	11.45	11.50	-22	4,899	-0.45%
2024/03/15	6	11.50	7	11.76	11.65	-1	4,880	-0.02%
2024/03/14	1	11.70	0	0.00	11.80	1	4,672	0.02%
2024/03/13	5	11.90	3.5	11.80	11.80	1.5	4,622	0.03%
2024/03/12	5	12.12	0.8	12.10	12.10	4.2	4,585	0.09%
2024/03/11	2	12.28	3	12.30	12.30	-1	4,592	-0.02%
2024/03/08	4.1	11.63	3	11.95	11.90	1.1	4,587	0.02%
2024/03/07	12	12.01	3	11.80	11.80	9	4,495	0.20%
2024/03/06	1	12.15	0.6	12.15	12.10	0.4	4,423	0.01%
2024/03/05	3	12.08	0	0.00	12.05	3	4,373	0.07%
2024/03/04	1	12.20	0	0.00	12.15	1	4,335	0.02%
2024/03/01	0	0.00	2.1	12.49	12.35	-2.1	4,316	-0.05%
2024/02/29	0	0.00	21	12.28	12.40	-21	4,294	-0.49%
2024/02/27	11	12.10	23	12.05	12.05	-12	4,267	-0.28%
2024/02/26	0	0.00	2	12.60	12.35	-2	4,208	-0.05%
2024/02/23	4	12.33	2	12.45	12.25	2	4,164	0.05%
2024/02/22	8	12.60	0	0.00	12.50	8	4,123	0.19%
2024/02/21	4	12.80	1	12.85	12.80	3	4,167	0.07%
2024/02/19	1	12.95	8	13.10	12.95	-7	4,117	-0.17%
2024/02/16	0.2	13.10	1.5	12.95	13.05	-1.3	4,153	-0.03%
2024/02/15	4	12.36	0	0.00	12.60	4	4,117	0.10%
2024/02/05	0.1	12.92	0	0.00	12.85	0.1	4,082	0.00%
2024/02/02	3	12.95	0	0.00	12.85	3	4,070	0.07%
2024/02/01	0	0.00	1	13.10	13.10	-1	4,055	-0.02%
2024/01/31	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/01/30	9	13.00	6	12.95	12.95	3	4,121	0.07%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/25	2	13.20	0	0.00	13.20	2	4,229	0.05%
2024/01/24	0	0.00	3	13.38	13.40	-3	4,297	-0.07%
2024/01/23	0	0.00	3	13.40	13.25	-3	4,765	-0.06%
2024/01/22	2	13.10	0	0.00	13.20	2	5,090	0.04%
2024/01/19	30	13.17	3	13.18	13.00	27	5,035	0.54%
2024/01/18	8	13.34	5.2	13.29	13.25	2.8	4,714	0.06%
2024/01/17	10.1	13.61	6	13.45	13.45	4.1	4,660	0.09%
2024/01/16	12	13.93	0	0.00	13.85	12	4,581	0.26%
2024/01/15	5.2	14.38	11	14.35	14.40	-5.8	4,520	-0.13%
2024/01/10	2	13.73	1	13.75	13.75	1	4,422	0.02%
2024/01/09	12.1	13.88	6	13.85	13.85	6.1	4,479	0.14%
2024/01/08	1	14.10	2	14.15	14.10	-1	4,527	-0.02%
2024/01/04	5.1	14.29	0	0.00	14.25	5.1	4,527	0.11%
2024/01/03	3	14.40	6	14.40	14.35	-3	4,560	-0.07%
2023/12/28	2.1	14.60	3.2	14.65	14.75	-1.1	4,615	-0.02%
2023/12/27	0	0.00	5	14.65	14.65	-5	4,592	-0.11%
2023/12/26	0.1	14.25	2	14.30	14.25	-1.9	4,562	-0.04%
2023/12/25	5	14.19	0	0.00	14.15	5	4,559	0.11%
2023/12/22	10	14.36	6	14.30	14.30	4	4,545	0.09%
2023/12/21	3	14.40	0	0.00	14.50	3	4,537	0.07%
2023/12/20	0	0.00	12	14.68	14.60	-12	4,546	-0.26%
2023/12/19	9.1	14.46	0	0.00	14.30	9.1	4,499	0.20%
2023/12/18	1	14.90	0.1	14.80	14.80	0.9	4,488	0.02%
2023/12/15	3	14.82	0.2	14.90	14.70	2.8	4,513	0.06%
2023/12/14	2	14.65	11	14.97	14.65	-9	4,431	-0.20%
2023/12/12	3	14.40	3	14.45	14.45	0	4,348	0.00%
2023/12/11	11	14.58	6	14.55	14.55	5	4,335	0.12%
2023/12/07	7	15.01	0	0.00	14.85	7	4,352	0.16%
2023/12/06	0	0.00	1	15.20	15.20	-1	4,387	-0.02%
2023/12/05	0	0.00	11	15.16	15.20	-11	4,337	-0.25%
2023/12/04	3	14.65	0	0.00	14.75	3	4,242	0.07%
2023/12/01	0	0.00	3	14.90	14.85	-3	4,213	-0.07%
2023/11/30	10.1	14.72	4	14.80	14.80	6.1	4,209	0.14%
2023/11/29	0	0.00	19	14.75	14.70	-19	4,206	-0.45%
2023/11/28	0	0.00	0.6	14.60	14.60	-0.6	4,219	-0.01%
2023/11/27	1	14.90	0	0.00	14.85	1	4,221	0.02%
2023/11/24	2	15.00	0	0.00	15.05	2	4,219	0.05%
2023/11/22	9	14.80	1	14.80	14.70	8	4,209	0.19%
2023/11/20	25.3	14.71	8	14.88	14.70	17.3	4,182	0.41%
2023/11/15	0.1	13.95	7	14.06	14.30	-6.9	4,113	-0.17%
2023/11/14	0	0.00	3	13.80	13.80	-3	4,048	-0.07%
2023/11/13	7	13.78	1	13.85	13.80	6	4,063	0.15%
2023/11/10	1	14.15	0	0.00	14.10	1	4,086	0.02%
2023/11/08	6	14.71	0	0.00	14.90	6	4,143	0.14%
2023/11/07	3	14.80	0	0.00	14.65	3	4,120	0.07%
2023/11/06	2	14.95	8	15.13	14.90	-6	4,187	-0.14%
2023/11/03	8	14.69	2	14.75	14.60	6	4,170	0.14%
2023/11/02	1	14.65	0	0.00	14.65	1	4,191	0.02%
2023/11/01	80	14.70	19	14.60	14.70	61	4,296	1.42%
2023/10/31	35	15.57	27	15.37	14.90	8	4,304	0.19%
2023/10/30	24	15.20	31.2	15.22	15.40	-7.2	3,904	-0.18%
2023/10/23	3.2	13.58	5	14.03	13.85	-1.8	3,726	-0.05%
2023/10/20	5	13.82	3	13.80	13.80	2	3,726	0.05%
2023/10/19	0	0.00	2	14.05	14.10	-2	3,736	-0.05%
2023/10/18	3.2	13.79	5	14.04	14.10	-1.9	3,926	-0.05%
2023/10/17	53.1	13.83	9	13.79	13.75	44.1	3,902	1.13%
2023/10/16	3	14.00	5	14.08	14.00	-2	3,925	-0.05%
2023/10/13	2.1	14.20	0	0.00	14.10	2.1	3,909	0.05%
2023/10/11	0	0.00	1	14.30	14.40	-1	4,101	-0.02%
2023/10/05	0.1	14.56	3.5	14.51	14.65	-3.3	4,189	-0.08%
2023/10/04	6	14.30	3	14.25	14.25	3	4,177	0.07%
2023/10/03	0.1	14.75	0	0.00	14.60	0.1	4,336	0.00%
2023/10/02	2	14.85	0	0.00	14.85	2	4,401	0.05%
2023/09/26	1	14.70	0	0.00	14.60	1	4,555	0.02%
2023/09/25	2	14.85	1	14.85	14.85	1	4,579	0.02%
2023/09/22	3	14.50	3	14.65	14.65	0	4,646	0.00%
2023/09/21	7	14.65	8	14.67	14.60	-1	4,658	-0.02%
2023/09/20	5.1	14.96	4	14.83	14.80	1.1	4,742	0.02%
2023/09/19	2	15.15	0	0.00	15.10	2	4,755	0.04%
2023/09/15	1.1	15.35	1	15.40	15.30	0.1	4,822	0.00%
2023/09/13	2	15.20	0	0.00	15.25	2	5,030	0.04%
2023/09/12	1	15.20	2	15.35	15.20	-1	5,225	-0.02%
2023/09/11	4	15.43	2.3	15.35	15.30	1.7	5,420	0.03%
2023/09/08	3	15.75	3	15.70	15.70	0	5,451	0.00%
2023/09/07	4	15.85	3	15.85	15.85	1	5,672	0.02%
2023/09/06	5.4	16.03	34	16.04	15.95	-28.6	5,977	-0.48%
2023/09/04	2.1	16.05	5	16.20	16.15	-3	6,062	-0.05%
2023/09/01	4	16.20	0	0.00	16.20	4	6,088	0.07%
2023/08/30	1	16.15	0	0.00	16.25	1	6,144	0.02%
2023/08/29	0.2	15.95	1.8	15.98	16.05	-1.7	6,195	-0.03%
2023/08/28	3.1	15.75	3	15.75	15.75	0.1	6,180	0.00%
2023/08/25	3	15.55	3	15.95	15.80	0	6,211	0.00%
2023/08/24	0	0.00	13.6	15.85	15.80	-13.6	6,275	-0.22%
2023/08/23	3	15.85	23.4	15.86	15.85	-20.4	6,355	-0.32%
2023/08/22	7	15.92	23	16.12	15.90	-16	6,395	-0.25%
2023/08/21	0.1	16.32	0	0.00	16.30	0.1	6,385	0.00%
2023/08/18	0	0.00	0.1	16.35	16.20	-0.1	6,415	0.00%
2023/08/16	5	15.83	12.9	15.97	16.10	-7.9	6,485	-0.12%
2023/08/15	2	16.30	1	16.30	16.30	1	6,500	0.02%
2023/08/14	3.1	16.49	3	16.10	16.10	0.1	6,590	0.00%
2023/08/11	0.1	16.70	0	0.00	16.60	0.1	6,549	0.00%
2023/08/10	22.2	16.71	10.8	16.57	16.55	11.4	6,538	0.17%
2023/08/09	1	17.10	0	0.00	17.00	1	6,558	0.02%
2023/08/08	3.1	17.05	4	17.39	17.00	-1	6,657	-0.01%
2023/08/07	6.1	17.11	4	17.10	17.20	2.1	6,687	0.03%
2023/08/04	6.2	17.39	7	17.30	17.30	-0.8	6,604	-0.01%
2023/08/02	1	17.55	4	17.65	17.60	-3	6,725	-0.04%
2023/08/01	0	0.00	7	17.91	17.75	-7	6,678	-0.10%
2023/07/31	2.2	17.80	0	0.00	17.80	2.2	6,789	0.03%
2023/07/28	0	0.00	3	18.10	17.90	-3	6,790	-0.04%
2023/07/27	3	18.00	11	18.00	18.00	-8	6,788	-0.12%
2023/07/26	9.1	17.96	0	0.00	17.95	9.1	6,820	0.13%
2023/07/25	5	18.00	3	18.05	18.05	2	6,812	0.03%
2023/07/24	3.1	18.10	11.7	18.13	18.10	-8.6	6,828	-0.13%
2023/07/21	0	0.00	3	18.60	18.60	-3	6,811	-0.04%
2023/07/20	0	0.00	1	18.25	18.15	-1	6,725	-0.01%
2023/07/19	4	18.09	0	0.00	18.05	4	6,766	0.06%
2023/07/18	1.1	18.46	3	18.80	18.55	-1.9	7,129	-0.03%
2023/07/17	0	0.00	3	18.37	18.55	-3	7,515	-0.04%
2023/07/14	3.3	17.89	7.5	17.96	17.95	-4.3	8,323	-0.05%
2023/07/13	3	18.08	1	18.00	18.00	2	8,462	0.02%
2023/07/12	0	0.00	2	18.35	18.25	-2	8,462	-0.02%
2023/07/11	11	18.30	0	0.00	18.25	11	8,552	0.13%
2023/07/10	10.1	18.31	7	18.26	18.25	3.1	9,092	0.03%
2023/07/07	55	18.89	53	18.81	18.90	2	9,047	0.02%
2023/07/06	2.1	19.03	0	0.00	19.00	2.1	9,020	0.02%
2023/07/05	1.1	19.25	0	0.00	19.15	1.1	8,991	0.01%
2023/07/04	4.1	19.42	0.6	19.35	19.25	3.5	8,977	0.04%
2023/07/03	1	19.50	0	0.00	19.45	1	8,963	0.01%
2023/06/30	3	19.50	52	19.55	19.60	-49	8,956	-0.55%
2023/06/29	0	0.00	6	19.30	19.30	-6	8,985	-0.07%
2023/06/28	2	19.40	0	0.00	19.25	2	8,986	0.02%
2023/06/27	0	0.00	2	19.35	19.30	-2	8,911	-0.02%
2023/06/26	1	19.25	0	0.00	19.20	1	9,037	0.01%
2023/06/21	16	19.35	8	19.30	19.40	8	9,039	0.09%
2023/06/20	2.1	19.47	3	19.20	19.30	-1	9,105	-0.01%
2023/06/19	1.2	19.31	5	19.30	19.15	-3.8	9,048	-0.04%
2023/06/16	21	19.25	4	19.21	19.55	17	9,125	0.19%
2023/06/15	6	18.82	0	0.00	18.80	6	9,265	0.07%
2023/06/14	50	19.05	0	0.00	19.05	50	9,371	0.53%
2023/06/13	11.5	19.09	1	19.15	19.10	10.5	9,407	0.11%
2023/06/12	11.1	19.55	3	19.37	19.40	8.1	9,322	0.09%
2023/06/09	0	0.00	6	20.10	20.25	-6	9,136	-0.07%
2023/06/06	0	0.00	1	20.30	20.20	-1	9,301	-0.01%
2023/06/05	22	20.16	10	20.25	20.20	12	9,322	0.13%
2023/06/02	21	20.05	0	0.00	20.10	21	9,353	0.22%
2023/06/01	0	0.00	1	20.05	20.05	-1	9,371	-0.01%
2023/05/31	3	20.15	5	20.20	20.15	-2	9,366	-0.02%
2023/05/30	33	20.32	3	20.05	20.05	30	9,329	0.32%
2023/05/29	0	0.00	10	20.40	20.30	-10	9,288	-0.11%
2023/05/26	0	0.00	10	20.00	20.00	-10	9,235	-0.11%
2023/05/23	0	20.05	6	20.27	20.30	-6	9,225	-0.06%
2023/05/22	0.1	20.15	3	20.10	20.00	-2.9	9,203	-0.03%
2023/05/19	5	20.05	12	19.98	20.00	-7	9,195	-0.08%
2023/05/18	16	20.13	12	20.09	20.05	4	9,159	0.04%
2023/05/17	0	0.00	3	20.40	20.30	-3	9,077	-0.03%
2023/05/16	0	0.00	5	20.30	20.30	-5	9,031	-0.06%
2023/05/15	12	20.25	1	20.20	20.20	11	9,009	0.12%
2023/05/12	7.1	19.93	0	0.00	20.00	7.1	8,930	0.08%
2023/05/11	22.1	20.24	0	0.00	20.15	22.1	8,805	0.25%
2023/05/10	11	20.30	0	0.00	20.35	11	8,752	0.13%
2023/05/09	8	20.29	32	20.27	20.35	-24	8,722	-0.28%
2023/05/08	0	0.00	1	20.60	20.60	-1	8,575	-0.01%
2023/05/05	11	20.99	10	20.77	20.75	1	8,627	0.01%
2023/05/03	1	20.80	0	0.00	20.75	1	8,616	0.01%
2023/05/02	11	20.91	25	20.99	20.90	-14	8,716	-0.16%
2023/04/28	2	20.60	12.3	20.60	20.75	-10.3	8,716	-0.12%
2023/04/27	5	20.65	0	0.00	20.50	5	8,757	0.06%
2023/04/26	0	0.00	2	20.60	20.70	-2	8,742	-0.02%
2023/04/25	22	20.58	0	0.00	20.55	22	8,729	0.25%
2023/04/24	12	20.89	0	0.00	20.85	12	8,652	0.14%
2023/04/21	44	21.41	2	21.33	20.90	42	8,590	0.49%
2023/04/20	47	21.62	3	21.47	21.45	44	8,196	0.54%
2023/04/19	31	22.46	55	22.54	22.35	-24	7,784	-0.31%
2023/04/18	8	21.61	11.1	21.45	21.35	-3.1	6,902	-0.05%
2023/04/17	2	21.30	0	0.00	21.15	2	6,677	0.03%
2023/04/14	12	21.37	6	21.32	21.25	6	6,681	0.09%
2023/04/13	72	21.66	40	21.64	21.55	32	6,602	0.48%
2023/04/12	0	0.00	4	21.15	21.15	-4	6,043	-0.07%
2023/04/11	1	20.90	2	20.90	20.85	-1	6,028	-0.02%
2023/04/07	3	21.03	0	0.00	21.05	3	6,071	0.05%
2023/04/06	1	20.90	19	20.90	20.95	-18	6,067	-0.30%
2023/03/31	2.1	20.95	1	21.05	20.95	1.1	6,075	0.02%
2023/03/30	12	21.11	2	21.15	21.05	10	6,096	0.16%
2023/03/29	1	20.80	0	0.00	20.85	1	6,035	0.02%
2023/03/27	5	21.40	0	0.00	21.10	5	6,130	0.08%
2023/03/24	10	20.95	0	0.00	20.90	10	6,188	0.16%
2023/03/23	10	21.10	5	21.00	20.90	5	6,171	0.08%
2023/03/22	2	21.05	0	0.00	21.05	2	6,162	0.03%
2023/03/21	3	21.30	7	21.29	21.25	-4	6,225	-0.06%
2023/03/20	5	21.45	36	21.44	21.35	-31	6,484	-0.48%
2023/03/17	24	20.96	10	20.96	21.10	14	7,125	0.20%
2023/03/16	6	20.67	10	20.59	20.35	-4	6,928	-0.06%
2023/03/15	11	20.89	2	20.95	20.80	9	6,889	0.13%
2023/03/14	35	20.86	15	20.68	20.60	20	6,847	0.29%
2023/03/13	25	20.36	0	0.00	20.65	25	6,818	0.37%
2023/03/10	11	20.49	0	20.50	20.40	11	6,876	0.16%
2023/03/09	32	21.13	1	20.85	20.80	31	6,817	0.45%
2023/03/07	0	0.00	1	21.20	21.10	-1	6,792	-0.01%
2023/03/01	0	0.00	10	20.60	20.60	-10	6,762	-0.15%
2023/02/24	0	0.00	4	20.75	20.75	-4	6,775	-0.06%
2023/02/23	1.1	20.90	5	20.95	20.85	-3.9	6,752	-0.06%
2023/02/21	0	0.00	20	21.20	21.10	-20	6,789	-0.29%
2023/02/17	0	0.00	16	21.00	21.00	-16	7,000	-0.23%
2023/02/16	0.1	21.00	67	20.96	20.95	-66.9	7,008	-0.95%
2023/02/15	21	20.95	0	0.00	20.80	21	7,056	0.30%
2023/02/14	3	20.85	0	0.00	20.85	3	7,045	0.04%
2023/02/10	0	0.00	5	20.76	20.70	-5	7,088	-0.07%
2023/02/08	0	0.00	7	20.94	20.85	-7	7,167	-0.10%
2023/02/07	1	21.00	6	21.09	21.00	-5	7,134	-0.07%
2023/02/02	0	0.00	1	21.20	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	11	21.05	21.05	-11	6,969	-0.16%
2023/01/31	5	20.92	5	20.97	21.10	0	6,889	0.00%
2023/01/30	1	20.80	4	20.76	20.80	-3	6,790	-0.04%
2023/01/17	0	0.00	5.5	20.57	20.65	-5.5	6,786	-0.08%
2023/01/13	5	20.30	0	0.00	20.25	5	7,182	0.07%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	1	20.80	1	20.65	20.55	0	7,547	0.00%
2023/01/09	0	0.00	3.6	20.58	20.60	-3.6	7,588	-0.05%
2023/01/05	3	20.50	0	0.00	20.50	3	7,693	0.04%
2023/01/04	10	20.75	0	0.00	20.75	10	7,721	0.13%
2022/12/29	1	20.50	0	0.00	20.40	1	7,669	0.01%
2022/12/28	0	0.00	3	20.40	20.55	-3	7,602	-0.04%
2022/12/26	4.2	20.77	3	20.65	20.65	1.2	7,555	0.02%
2022/12/23	10	20.35	1	20.30	20.40	9	7,543	0.12%
2022/12/22	1	20.40	1	20.50	20.55	0	7,548	0.00%
2022/12/21	5	20.40	2	20.35	20.30	3	7,578	0.04%
2022/12/20	20	20.50	2	20.55	20.30	18	7,580	0.24%
2022/12/19	0	0.00	25	20.74	20.65	-25	7,547	-0.33%
2022/12/16	3.5	20.83	0	0.00	20.75	3.5	7,550	0.05%
2022/12/15	0	0.00	1.2	21.06	21.10	-1.2	7,388	-0.02%
2022/12/14	3	21.18	20	21.05	21.10	-17	7,424	-0.23%
2022/12/13	0	0.00	4	21.09	21.00	-4	7,418	-0.05%
2022/12/12	13	22.03	12	22.17	21.40	1	7,373	0.01%
2022/12/09	27	22.56	16.2	22.39	22.10	10.8	7,161	0.15%
2022/12/08	5.1	21.11	4	21.05	21.00	1.1	6,265	0.02%
2022/12/07	2	20.65	2	20.60	20.60	0	6,208	0.00%
2022/12/06	3	21.07	7	21.12	20.85	-4	6,176	-0.06%
2022/12/05	1	21.50	0	0.00	21.35	1	6,212	0.02%
2022/12/02	2.1	21.74	1	21.80	21.50	1.1	6,210	0.02%
2022/11/30	2	21.10	9	21.20	21.30	-7	6,189	-0.11%
2022/11/28	7	20.72	5	20.67	20.75	2	6,348	0.03%
2022/11/25	2	20.93	2	21.05	20.90	0	6,501	0.00%
2022/11/24	5	21.03	9.7	21.03	21.00	-4.7	6,642	-0.07%
2022/11/23	6	21.14	0	0.00	21.05	6	7,527	0.08%
2022/11/18	8	21.67	0	0.00	21.45	8	7,974	0.10%
2022/11/17	3	21.78	0	0.00	21.80	3	7,940	0.04%
2022/11/16	6	21.93	7	22.17	21.75	-1	7,940	-0.01%
2022/11/15	4	21.70	5	21.74	21.95	-1	7,967	-0.01%
2022/11/11	4	21.33	1	21.35	21.35	3	7,985	0.04%
2022/11/10	2	21.20	2	20.95	20.95	0	7,968	0.00%
2022/11/09	0	0.00	2	21.10	21.10	-2	8,239	-0.02%
2022/11/08	0	0.00	3	21.45	21.15	-3	8,384	-0.04%
2022/11/07	4	21.35	2	21.45	21.35	2	8,470	0.02%
2022/11/04	1	21.20	1	21.40	21.25	0	8,553	0.00%
2022/11/03	2	21.00	5	21.02	21.05	-3	8,574	-0.03%
2022/11/02	0	0.00	5	21.10	21.05	-5	8,870	-0.06%
2022/11/01	1	21.25	1	21.30	21.15	0	8,996	0.00%
2022/10/31	1	21.15	0	0.00	21.00	1	9,002	0.01%
2022/10/28	2	21.33	3	21.15	20.90	-1	9,022	-0.01%
2022/10/27	2	21.55	1	21.50	21.50	1	9,044	0.01%
2022/10/25	4	21.78	1	21.65	21.40	3	9,205	0.03%
2022/10/24	12	22.24	22	22.18	21.95	-10	9,308	-0.11%
2022/10/21	1	21.35	3	21.60	22.15	-2	9,173	-0.02%
2022/10/20	4.1	21.68	32	21.80	21.25	-28	8,860	-0.32%
2022/10/19	2	21.50	5	21.75	21.55	-3	8,679	-0.03%
2022/10/18	1	20.90	0	0.00	21.25	1	8,573	0.01%
2022/10/17	0	20.70	1	20.75	20.70	-1	8,529	-0.01%
2022/10/13	2.4	21.10	6	20.56	20.25	-3.6	8,557	-0.04%
2022/10/11	1	21.00	0	0.00	20.90	1	8,518	0.01%
2022/10/06	3	21.80	2	21.75	21.75	1	8,604	0.01%
2022/10/05	3	21.72	3	21.65	21.60	0	8,641	0.00%
2022/10/04	1	21.55	7	21.57	21.45	-6	8,716	-0.07%
2022/10/03	0	0.00	1	21.40	21.25	-1	8,958	-0.01%
2022/09/30	1	20.80	2.3	21.15	21.55	-1.3	9,061	-0.01%
2022/09/29	1	21.25	2	21.25	21.25	-1	9,108	-0.01%
2022/09/28	2	21.40	2	21.05	20.95	0	9,233	0.00%
2022/09/27	1	21.40	6.7	21.42	21.60	-5.7	9,482	-0.06%
2022/09/26	3	21.73	8	21.65	21.35	-5	9,556	-0.05%
2022/09/23	1	22.20	0	0.00	22.15	1	9,608	0.01%
2022/09/22	6	22.51	2	22.48	22.65	4	9,675	0.04%
2022/09/21	5	22.37	2	22.30	22.20	3	9,687	0.03%
2022/09/20	1.1	22.90	0	0.00	22.75	1.1	9,734	0.01%
2022/09/19	17.4	23.07	8	22.98	22.65	9.4	9,927	0.09%
2022/09/16	0	0.00	3	22.97	23.50	-3	10,095	-0.03%
2022/09/15	0	22.85	7.1	23.06	22.95	-7.1	10,004	-0.07%
2022/09/14	1	22.50	4	22.68	22.90	-3	10,093	-0.03%
2022/09/13	3	22.80	1.1	22.81	22.75	1.9	10,032	0.02%
2022/09/12	1	22.70	2.2	22.89	22.85	-1.2	10,040	-0.01%
2022/09/08	1.4	22.29	4	22.40	22.35	-2.6	9,987	-0.03%
2022/09/07	0	0.00	2	21.83	21.65	-2	9,936	-0.02%
2022/09/06	8	22.01	0	0.00	21.80	8	9,929	0.08%
2022/09/05	3	22.63	15	22.60	22.55	-12	9,851	-0.12%
2022/09/02	8	23.23	5.1	23.15	23.00	2.9	9,766	0.03%
2022/09/01	9	23.14	3	23.05	23.10	6	9,602	0.06%
2022/08/31	15	23.11	0	0.00	23.05	15	9,400	0.16%
2022/08/30	23	23.50	29	23.36	23.20	-6	9,233	-0.06%
2022/08/29	6	23.00	9	22.83	22.80	-3	8,396	-0.04%
2022/08/26	1	22.50	8.7	22.59	22.90	-7.7	8,144	-0.09%
2022/08/25	0	0.00	5	22.51	22.60	-5	8,004	-0.06%
2022/08/24	5	22.18	0	0.00	22.10	5	7,927	0.06%
2022/08/23	7	22.33	7	22.36	22.35	0	7,909	0.00%
2022/08/22	1	22.35	1	22.55	22.25	0	7,874	0.00%
2022/08/19	1	22.40	6	22.48	22.50	-5	7,674	-0.07%
2022/08/18	1	22.45	11	22.55	22.50	-10	7,580	-0.13%
2022/08/17	1	22.30	2	22.30	22.30	-1	7,484	-0.01%
2022/08/16	10	22.83	1	23.05	22.25	9	7,429	0.12%
2022/08/15	1	22.50	3	22.40	22.60	-2	7,156	-0.03%
2022/08/12	1	22.20	3	22.15	22.15	-2	7,003	-0.03%
2022/08/11	6	22.07	21	22.05	22.00	-15	6,928	-0.22%
2022/08/10	11	21.99	6	21.87	21.80	5	6,882	0.07%
2022/08/09	9	22.09	7	22.02	21.65	2	6,884	0.03%
2022/08/08	1	21.10	13	21.84	21.85	-12	6,599	-0.18%
2022/08/05	0	0.00	7	21.19	21.20	-7	6,483	-0.11%
2022/08/04	5	20.80	3	20.62	20.95	2	6,526	0.03%
2022/08/03	2	20.70	0	0.00	20.65	2	6,619	0.03%
2022/08/02	13	20.98	1	20.80	20.80	12	6,620	0.18%
2022/08/01	5	21.81	0	0.00	21.65	5	6,688	0.07%
2022/07/29	0	0.00	6	21.38	22.00	-6	6,639	-0.09%
2022/07/28	0	0.00	1	20.85	20.90	-1	6,503	-0.02%
2022/07/27	3	20.65	11	20.65	20.70	-8	6,492	-0.12%
2022/07/26	2	20.80	2	20.90	20.65	0	6,518	0.00%
2022/07/25	4	20.91	20	20.81	20.85	-16	6,520	-0.25%
2022/07/22	1	20.70	0	0.00	20.70	1	6,528	0.02%
2022/07/20	0	20.85	4	20.85	20.80	-4	6,688	-0.06%
2022/07/19	1	20.55	3	20.60	20.55	-2	6,781	-0.03%
2022/07/15	2	20.40	0	0.00	20.40	2	7,732	0.03%
2022/07/14	1	20.45	1	20.50	20.45	0	7,798	0.00%
2022/07/13	1	20.75	1	20.65	20.50	0	7,989	0.00%
2022/07/12	8	20.89	2	20.83	20.45	6	8,358	0.07%
2022/07/11	23	21.59	4	21.58	21.80	19	8,455	0.22%
2022/07/08	3	22.90	13	22.75	22.70	-10	8,407	-0.12%
2022/07/07	0	0.00	4	22.28	22.50	-4	8,401	-0.05%
2022/07/06	13	22.28	1	22.40	22.10	12	8,572	0.14%
2022/07/05	28	22.81	3	22.90	23.00	25	8,882	0.28%
2022/07/04	1	22.35	11	22.50	22.10	-10	8,797	-0.11%
2022/07/01	5	22.18	2	22.70	21.70	3	8,866	0.03%
2022/06/30	10	22.67	7.3	22.83	22.60	2.7	9,036	0.03%
2022/06/29	4	22.86	2	23.03	22.75	2	8,969	0.02%
2022/06/28	6	22.86	9	22.75	22.75	-3	9,073	-0.03%
2022/06/27	28	22.76	30	22.85	22.95	-2	9,092	-0.02%
2022/06/24	32	22.72	26	22.37	23.00	6	8,849	0.07%
2022/06/23	2	21.80	6	21.68	21.90	-4	8,608	-0.05%
2022/06/22	6	21.90	20	21.78	21.50	-14	8,572	-0.16%
2022/06/21	4	20.88	2	21.00	21.00	2	8,505	0.02%
2022/06/20	5	21.00	8.6	21.05	20.70	-3.6	8,566	-0.04%
2022/06/17	2	20.15	292	20.14	20.95	-290	8,638	-3.36%	大賣/鉅額交易
2022/06/16	3	20.20	3	20.88	20.15	0	8,780	0.00%
2022/06/15	0	0.00	6	20.48	20.70	-6	8,849	-0.07%
2022/06/14	16	20.10	2	20.25	20.25	14	8,979	0.16%
2022/06/13	15	20.72	1	20.75	20.55	14	9,215	0.15%
2022/06/10	6	21.25	2	21.25	21.20	4	9,392	0.04%
2022/06/09	4	21.48	0	0.00	21.45	4	9,532	0.04%
2022/06/08	3	21.27	0	0.00	21.40	3	9,699	0.03%
2022/06/07	18.4	21.61	1	21.80	21.55	17.4	10,065	0.17%
2022/06/06	3	21.50	52	21.46	21.70	-49	10,690	-0.46%
2022/06/02	12	21.21	4	21.20	21.15	8	10,781	0.07%
2022/05/31	0	0.00	1	21.25	21.30	-1	10,960	-0.01%
2022/05/26	2	20.93	0	0.00	20.95	2	11,356	0.02%
2022/05/25	0	0.00	1	20.85	20.85	-1	11,414	-0.01%
2022/05/24	1	20.90	1	21.25	20.75	0	11,477	0.00%
2022/05/20	2	21.08	0	0.00	21.05	2	11,481	0.02%
2022/05/19	1	20.75	1	21.20	21.20	0	11,471	0.00%
2022/05/18	14	21.10	9	21.29	21.20	5	11,432	0.04%
2022/05/17	36	20.97	37	21.44	21.20	-1	11,390	-0.01%
2022/05/16	1	20.55	7	20.41	20.30	-6	11,259	-0.05%
2022/05/13	0	0.00	2	20.15	20.50	-2	11,246	-0.02%
2022/05/12	27	20.37	1	20.10	19.85	26	11,241	0.23%
2022/05/11	3	20.77	1.6	20.60	20.60	1.4	11,184	0.01%
2022/05/10	21	19.63	1	19.20	19.70	20	11,069	0.18%
2022/05/09	12	20.06	0	0.00	19.80	12	11,017	0.11%
2022/05/06	71.3	20.81	0	0.00	20.80	71.3	10,871	0.66%
2022/05/05	131	21.34	12	21.47	21.25	119	10,853	1.10%	大買/鉅額交易
2022/05/04	43	21.15	0	0.00	21.10	43	10,844	0.40%
2022/05/03	8	21.18	0	0.00	21.15	8	10,851	0.07%
2022/04/29	11	21.50	0	0.00	21.50	11	10,857	0.10%
2022/04/28	7.1	21.44	11	21.51	21.50	-4	10,878	-0.04%
2022/04/27	19	21.88	3	22.07	21.60	16	10,817	0.15%
2022/04/26	40	22.87	13	22.65	22.60	27	10,688	0.25%
2022/04/25	2	22.87	2	22.85	22.50	0	10,615	0.00%
2022/04/22	6	22.67	0	0.00	23.25	6	10,400	0.06%
2022/04/21	19	23.64	6.7	23.48	23.25	12.3	9,605	0.13%
2022/04/20	7	23.89	0.3	24.03	23.80	6.7	9,366	0.07%
2022/04/19	1	24.20	12	24.08	23.95	-11	9,296	-0.12%
2022/04/18	2	23.85	19	24.29	24.35	-17	9,271	-0.18%
2022/04/15	7	23.59	1	23.50	23.70	6	8,894	0.07%
2022/04/14	5	23.49	5	23.71	23.65	0	8,773	0.00%
2022/04/13	2	23.33	0	0.00	23.25	2	8,661	0.02%
2022/04/12	12	23.51	3	23.60	23.40	9	8,609	0.10%
2022/04/11	7	23.79	16	24.04	23.90	-9	8,374	-0.11%
2022/04/08	5	23.40	11.4	23.36	23.60	-6.4	7,929	-0.08%
2022/04/07	5	23.20	4.6	23.15	22.70	0.4	7,743	0.01%
2022/04/06	3	23.30	16.2	23.25	23.70	-13.2	7,665	-0.17%
2022/04/01	16	22.90	3	23.05	22.95	13	7,409	0.18%
2022/03/31	2	23.15	12	23.15	23.00	-10	7,381	-0.14%
2022/03/30	5	23.01	3	23.00	22.75	2	7,214	0.03%
2022/03/29	0	0.00	2	22.40	22.70	-2	7,100	-0.03%
2022/03/28	2	22.25	6	22.52	22.55	-4	7,122	-0.06%
2022/03/25	4	22.38	2	22.35	22.30	2	7,128	0.03%
2022/03/24	24	22.84	12	22.89	22.80	12	7,162	0.17%
2022/03/23	6	22.71	5	22.95	22.70	1	7,174	0.01%
2022/03/22	9	23.05	2	22.90	23.00	7	7,179	0.10%
2022/03/21	6	22.75	29	23.07	22.75	-23	7,095	-0.32%
2022/03/18	3	22.50	2	22.80	22.50	1	7,013	0.01%
2022/03/17	3	22.45	1	22.65	22.55	2	7,110	0.03%
2022/03/16	4	21.73	14	22.43	22.75	-10	7,231	-0.14%
2022/03/15	7	22.20	149.1	22.35	21.60	-142.1	7,164	-1.98%	大賣/鉅額交易
2022/03/14	5	22.55	10	22.60	22.45	-5	7,123	-0.07%
2022/03/11	29	22.79	9	22.56	22.90	20	7,050	0.28%
2022/03/10	12	22.93	1	22.90	22.95	11	6,979	0.16%
2022/03/09	31	23.06	46	23.06	23.65	-15	6,733	-0.22%
2022/03/08	11	21.58	8	21.49	21.60	3	6,117	0.05%
2022/03/07	6.1	21.06	0	0.00	21.00	6.1	6,009	0.10%
2022/03/04	11	21.66	3	21.90	21.55	8	5,982	0.13%
2022/03/03	2	21.78	24	22.05	22.00	-22	6,020	-0.37%
2022/03/02	10	21.15	8	21.22	21.65	2	5,979	0.03%
2022/03/01	0	0.00	4	20.93	20.90	-4	5,906	-0.07%
2022/02/25	0	0.00	6.7	20.03	20.55	-6.7	5,923	-0.11%
2022/02/24	4	20.21	1	20.10	20.05	3	5,960	0.05%
2022/02/23	0.1	20.15	0	0.00	20.15	0.1	5,973	0.00%
2022/02/22	1	20.10	4	20.10	20.05	-3	6,088	-0.05%
2022/02/21	0	0.00	2	20.40	20.35	-2	6,341	-0.03%
2022/02/18	1	20.30	0	0.00	20.45	1	6,469	0.02%
2022/02/16	0	0.00	3	20.35	20.35	-3	6,712	-0.04%
2022/02/15	1	20.30	0	0.00	20.20	1	7,106	0.01%
2022/02/14	5	20.33	2	20.35	20.25	3	7,305	0.04%
2022/02/11	2	20.75	0	0.00	20.70	2	7,410	0.03%
2022/02/10	2	20.80	0	0.00	20.90	2	7,611	0.03%
2022/02/09	0	0.00	3	20.77	20.80	-3	7,773	-0.04%
2022/02/08	0	0.00	3	20.57	20.60	-3	8,048	-0.04%
2022/02/07	2	20.23	0	0.00	20.20	2	8,608	0.02%
2022/01/26	11	19.80	0	0.00	20.00	11	8,921	0.12%
2022/01/25	0	20.05	1	19.95	19.85	-1	9,549	-0.01%
2022/01/24	10	19.98	4	20.01	20.00	6	10,844	0.06%
2022/01/21	2	20.48	0	0.00	20.30	2	11,035	0.02%
2022/01/19	10	20.90	0	0.00	20.60	10	11,427	0.09%
2022/01/18	2	20.90	0	0.00	20.80	2	11,556	0.02%
2022/01/17	1	20.70	0	0.00	20.90	1	11,666	0.01%
2022/01/14	11	20.89	1	20.80	20.75	10	11,855	0.08%
2022/01/13	7	21.08	5.3	21.05	21.00	1.7	12,147	0.01%
2022/01/12	7	21.21	0	0.00	21.05	7	12,480	0.06%
2022/01/11	6	21.65	12	21.90	21.60	-6	13,037	-0.05%
2022/01/10	0.1	21.00	2	20.90	20.90	-2	13,003	-0.01%
2022/01/07	2	20.63	2.2	20.67	20.80	-0.2	13,161	0.00%
2022/01/06	6.1	21.42	6	21.39	21.05	0.1	13,259	0.00%
2022/01/05	3.1	21.79	3	22.08	21.70	0.1	13,545	0.00%
2022/01/03	3.1	21.90	0	0.00	21.70	3.1	13,999	0.02%
2021/12/30	2	21.85	0.6	21.85	21.85	1.4	14,030	0.01%
2021/12/29	2	22.20	6.7	22.05	22.00	-4.7	14,026	-0.03%
2021/12/28	1.5	21.85	2	22.00	21.75	-0.5	13,998	0.00%
2021/12/27	12	21.83	0	0.00	21.75	12	14,098	0.09%
2021/12/24	5.4	21.98	0	0.00	21.70	5.4	14,303	0.04%
2021/12/23	0.1	21.80	1	21.85	21.75	-0.9	14,323	-0.01%
2021/12/22	1	21.80	1.3	21.74	21.70	-0.3	14,361	0.00%
2021/12/21	3	21.50	4	21.68	21.60	-1	14,393	-0.01%
2021/12/20	18	21.96	4	22.06	21.80	14	14,384	0.10%
2021/12/17	2	21.40	1	21.70	21.00	1	14,398	0.01%
2021/12/16	0	0.00	5	21.88	21.60	-5	14,465	-0.03%
2021/12/15	7	21.53	0	0.00	21.40	7	14,447	0.05%
2021/12/14	12.3	21.83	10.7	22.32	21.50	1.6	14,583	0.01%
2021/12/13	8	22.63	13	22.79	22.20	-5	14,465	-0.03%
2021/12/10	13	22.26	36	22.32	22.60	-23	14,295	-0.16%
2021/12/09	4.6	22.10	21	22.02	22.00	-16.4	14,042	-0.12%
2021/12/08	0.2	21.30	5	21.81	21.80	-4.8	14,320	-0.03%
2021/12/06	4.7	21.29	3	21.53	21.30	1.7	14,153	0.01%
2021/12/03	4	21.53	10	21.61	21.20	-6	14,116	-0.04%
2021/12/02	5	20.55	0.1	20.70	20.45	4.9	14,088	0.03%
2021/11/30	0	0.00	3	20.98	21.20	-3	14,207	-0.02%
2021/11/29	4.2	20.33	8	20.49	20.45	-3.8	14,247	-0.03%
2021/11/26	8	21.28	1	21.00	20.95	7	14,258	0.05%
2021/11/25	5.1	21.72	20	21.65	21.65	-14.9	14,227	-0.10%
2021/11/24	5	21.76	7.7	21.99	22.05	-2.7	14,504	-0.02%
2021/11/23	10	21.95	10.5	21.80	21.70	-0.5	14,742	0.00%
2021/11/22	0	0.00	6.8	21.76	21.75	-6.8	14,735	-0.05%
2021/11/19	8	21.41	3	21.52	21.35	5	14,765	0.03%
2021/11/18	23.2	21.84	32	21.80	21.75	-8.9	14,732	-0.06%
2021/11/17	3	22.58	4	22.94	22.50	-1	14,670	-0.01%
2021/11/16	5	22.56	4	22.85	22.50	1	14,935	0.01%
2021/11/15	12	22.26	1	22.50	22.55	11	14,983	0.07%
2021/11/12	10.2	22.32	12.6	22.22	22.25	-2.4	14,932	-0.02%
2021/11/11	5.1	23.46	1	23.40	23.15	4.1	14,847	0.03%
2021/11/10	4	23.76	0.1	23.80	23.70	3.9	14,722	0.03%
2021/11/09	3	23.83	39.7	23.84	24.10	-36.7	14,669	-0.25%
2021/11/08	6	23.93	7.8	23.86	23.65	-1.8	14,719	-0.01%
2021/11/05	64	23.69	181.5	23.66	23.65	-117.5	14,806	-0.79%	大賣/鉅額交易
2021/11/04	17	24.23	40.1	24.16	24.10	-23.1	14,682	-0.16%
2021/11/03	20.2	24.60	14.4	24.71	24.50	5.8	14,380	0.04%
2021/11/02	23.1	25.67	21	25.42	25.30	2.1	14,362	0.01%
2021/11/01	45.5	25.91	43.3	25.99	26.25	2.3	14,124	0.02%
2021/10/29	25	23.57	3	23.67	23.90	22	13,178	0.17%
2021/10/28	14	23.38	21	23.51	23.95	-7	13,133	-0.05%
2021/10/27	5	22.85	8.1	22.59	22.75	-3.1	13,040	-0.02%
2021/10/26	3	22.22	17	22.20	22.70	-14	13,367	-0.10%
2021/10/25	6	22.72	1	23.00	22.65	5	13,637	0.04%
2021/10/22	3	22.35	10	22.52	22.70	-7	14,821	-0.05%
2021/10/21	15	23.25	1	22.85	22.75	14	14,998	0.09%
2021/10/20	14	24.00	15	24.09	24.00	-1	14,928	-0.01%
2021/10/19	6.1	24.31	14.4	24.05	24.50	-8.3	14,727	-0.06%
2021/10/18	2	22.85	15.7	22.88	22.90	-13.7	14,316	-0.10%
2021/10/15	15	22.31	24	22.69	22.75	-9	14,296	-0.06%
2021/10/14	11	22.06	1	22.25	22.25	10	14,279	0.07%
2021/10/13	3	22.37	20.6	22.22	22.45	-17.6	14,214	-0.12%
2021/10/12	17.2	21.44	6.2	21.28	21.70	10.9	14,119	0.08%
2021/10/08	0	0.00	8	20.77	20.65	-8	13,842	-0.06%
2021/10/07	6	20.33	2	20.40	20.40	4	13,995	0.03%
2021/10/06	1.4	20.21	2	20.00	20.00	-0.6	14,097	0.00%
2021/10/05	0	0.00	2.7	19.35	19.80	-2.7	14,260	-0.02%
2021/10/04	2	19.90	13	19.93	19.80	-11	14,762	-0.07%
2021/10/01	8	21.11	6	21.38	20.70	2	14,867	0.01%
2021/09/30	2	20.50	3	20.47	20.50	-1	14,827	-0.01%
2021/09/29	1	20.30	5	20.39	20.25	-4	15,146	-0.03%
2021/09/28	3.5	20.46	2	20.58	20.65	1.5	15,311	0.01%
2021/09/27	2	20.15	23	20.05	20.05	-21	15,834	-0.13%
2021/09/24	11	20.02	10	19.90	20.20	1	15,996	0.01%
2021/09/23	12	20.84	28	20.76	20.20	-16	16,091	-0.10%
2021/09/22	2	21.50	6	21.30	21.30	-4	16,116	-0.02%
2021/09/17	30	21.50	2	21.65	21.95	28	16,284	0.17%
2021/09/16	0	0.00	1	21.15	21.10	-1	17,113	-0.01%
2021/09/14	0	0.00	2	20.95	20.90	-2	17,821	-0.01%
2021/09/13	91	21.45	11	21.36	21.10	80	18,404	0.43%
2021/09/10	0	0.00	1	20.85	20.95	-1	18,054	-0.01%
2021/09/09	51	20.80	1	21.05	20.80	50	18,437	0.27%
2021/09/07	2	20.70	11	20.55	20.95	-9	18,817	-0.05%
2021/09/06	55.3	21.79	15	21.45	21.30	40.3	18,900	0.21%
2021/09/03	5	22.00	8	21.73	22.00	-3	19,051	-0.02%
2021/09/02	17	21.82	14.8	21.58	21.50	2.2	19,175	0.01%
2021/09/01	4	21.58	12	21.59	21.70	-8	19,483	-0.04%
2021/08/31	1	20.95	0.1	21.10	21.25	0.9	19,746	0.00%
2021/08/30	25	21.63	22	21.33	21.15	3	19,886	0.02%
2021/08/27	2.4	20.83	4	20.76	20.60	-1.6	19,951	-0.01%
2021/08/26	1	20.05	0	0.00	20.10	1	20,182	0.00%
2021/08/25	1	19.90	6	20.13	20.10	-5	20,469	-0.02%
2021/08/24	5	20.02	1	20.15	19.70	4	20,664	0.02%
2021/08/23	2	20.20	0	0.00	20.15	2	21,296	0.01%
2021/08/20	6	20.27	6	20.16	20.00	0	21,859	0.00%
2021/08/19	9	19.78	31	19.61	19.45	-22	22,019	-0.10%
2021/08/18	7	19.49	1	19.35	19.45	6	22,648	0.03%
2021/08/17	32	19.56	4	19.56	19.45	28	23,665	0.12%
2021/08/16	22.3	19.14	1	18.95	18.80	21.3	24,013	0.09%
2021/08/13	0	0.00	2	19.10	18.90	-2	24,958	-0.01%
2021/08/12	43	19.20	55	19.47	19.15	-12	25,406	-0.05%
2021/08/11	53.1	20.17	68.7	19.44	18.95	-15.6	25,631	-0.06%
2021/08/10	5.4	21.02	0	0.00	20.10	5.4	26,145	0.02%
2021/08/09	52	21.68	56.7	21.66	20.65	-4.7	27,431	-0.02%
2021/07/28	32	12.14	10	12.05	12.10	22	27,456	0.08%
2021/07/27	30	12.70	38.1	12.53	12.40	-8.1	28,151	-0.03%
2021/07/26	5.1	12.62	35	12.65	12.60	-29.9	28,317	-0.11%
2021/07/23	32	12.40	28.5	12.48	12.40	3.5	28,410	0.01%
2021/07/22	3	12.50	33.1	12.60	12.45	-30.1	28,583	-0.11%
2021/07/21	5	12.71	71	12.67	12.55	-66	28,801	-0.23%
2021/07/20	60	12.97	12	13.17	13.00	48	28,874	0.17%
2021/07/19	24	13.25	15	13.03	13.35	9	28,958	0.03%
2021/07/16	10	12.85	44	12.81	12.60	-34	28,507	-0.12%
2021/07/15	0	0.00	29	12.64	12.65	-29	28,607	-0.10%
2021/07/14	0	0.00	16	12.51	12.45	-16	28,957	-0.06%
2021/07/13	6	12.52	5	12.53	12.40	1	29,463	0.00%
2021/07/12	2	12.78	7	12.79	12.70	-5	29,746	-0.02%
2021/07/09	10	12.80	39	12.79	12.75	-29	30,041	-0.10%
2021/07/08	42	12.85	13	12.81	12.85	29	31,265	0.09%
2021/07/07	6	12.78	0	0.00	12.75	6	33,726	0.02%
2021/07/06	28	13.03	0	0.00	12.90	28	34,134	0.08%
2021/07/05	11	13.15	1	13.15	13.05	10	35,163	0.03%
2021/07/02	9	12.94	5	12.90	12.95	4	37,081	0.01%
2021/07/01	30	13.01	1	13.00	12.95	29	38,048	0.08%
2021/06/30	94	13.36	37	13.26	13.10	57	38,615	0.15%
2021/06/29	6	13.12	11	13.05	12.95	-5	38,627	-0.01%
2021/06/28	6	13.00	1	13.25	13.00	5	39,619	0.01%
2021/06/25	22	13.38	1	13.20	13.15	21	41,277	0.05%
2021/06/24	14	13.36	27	13.41	13.35	-13	46,633	-0.03%
2021/06/23	16	13.40	13	13.42	13.25	3	48,348	0.01%
2021/06/22	16	13.00	14	13.00	12.85	2	49,317	0.00%
2021/06/21	8	12.97	4	12.98	12.90	4	50,384	0.01%
2021/06/18	7	13.31	26	13.25	13.20	-19	52,619	-0.04%
2021/06/17	3	13.40	0	0.00	13.45	3	55,476	0.01%
2021/06/16	49	13.71	58	13.57	13.40	-9	57,902	-0.02%
2021/06/15	11	13.43	4	13.39	13.30	7	61,608	0.01%
2021/06/11	9	13.33	4	13.45	13.25	5	62,783	0.01%
2021/06/10	4	13.35	30.1	13.37	13.65	-26.1	63,293	-0.04%
2021/06/09	3	13.20	11	13.14	12.95	-8	64,252	-0.01%
2021/06/08	7	13.37	0	0.00	13.15	7	65,219	0.01%
2021/06/07	6	12.90	10	12.93	12.90	-4	65,302	-0.01%
2021/06/04	4	13.15	4	13.10	13.00	0	65,818	0.00%
2021/06/03	3	13.40	0.3	13.40	13.30	2.7	65,757	0.00%
2021/06/02	17	13.56	18.2	13.58	13.45	-1.2	65,797	0.00%
2021/06/01	0	0.00	5	13.59	13.60	-5	65,993	-0.01%
2021/05/31	10	13.53	27.7	13.57	13.40	-17.7	66,043	-0.03%
2021/05/28	21	13.80	45	13.75	13.60	-24	65,988	-0.04%
2021/05/27	5	13.46	25	13.46	13.65	-20	65,984	-0.03%
2021/05/26	5	13.60	19	13.46	13.40	-14	66,030	-0.02%
2021/05/25	17	13.42	7.1	13.49	13.30	9.9	65,939	0.02%
2021/05/24	13	13.03	112.1	13.10	13.20	-99.1	66,362	-0.15%	大賣/
2021/05/21	17	12.78	11	12.77	12.80	6	66,382	0.01%
2021/05/20	21	13.17	48	12.94	12.55	-27	66,641	-0.04%
2021/05/19	106	12.91	74	12.98	13.40	32	66,342	0.05%	大買/
2021/05/18	2	12.45	9	12.48	12.70	-7	65,850	-0.01%
2021/05/17	115	11.90	35	11.89	11.75	80	65,680	0.12%	大買/
2021/05/14	43.1	13.04	45.1	13.11	13.00	-2	65,123	0.00%
2021/05/13	70.1	12.22	36	12.29	12.10	34.1	64,231	0.05%
2021/05/12	85	12.56	81	12.66	12.40	4	64,160	0.01%
2021/05/11	16	13.74	46	14.01	13.50	-30	63,454	-0.05%
2021/05/10	22	14.38	10	14.37	14.40	12	63,375	0.02%
2021/05/07	46	14.56	23	14.34	14.30	23	63,217	0.04%
2021/05/06	60	14.25	35.1	14.20	14.55	24.9	62,680	0.04%
2021/05/05	14	13.29	23	13.37	13.25	-9	61,359	-0.01%
2021/05/04	25.1	13.46	31	13.17	13.15	-5.9	61,278	-0.01%
2021/05/03	53	14.49	20	14.40	14.00	33	60,540	0.05%
2021/04/29	12	14.38	17	14.32	14.25	-5	60,757	-0.01%
2021/04/28	12	14.62	65	14.59	14.50	-53	60,830	-0.09%
2021/04/27	12	14.94	3	14.97	14.75	9	61,046	0.01%
2021/04/26	5	14.84	26.2	14.79	14.85	-21.2	60,973	-0.03%
2021/04/23	62	14.80	47.3	14.76	14.90	14.7	60,792	0.02%
2021/04/22	10	14.75	52.7	14.74	14.40	-42.7	60,614	-0.07%
2021/04/21	29	14.95	49	14.97	14.90	-20	60,059	-0.03%
2021/04/20	30	15.15	8	15.22	14.95	22	59,827	0.04%
2021/04/19	42	14.92	16	14.95	14.95	26	59,494	0.04%
2021/04/16	37	15.23	97	15.19	15.10	-60	59,039	-0.10%
2021/04/15	16	15.08	17	15.12	15.05	-1	58,982	0.00%
2021/04/14	43	15.19	62	14.90	15.00	-19	59,619	-0.03%
2021/04/13	232	16.28	205	16.22	15.65	27	58,650	0.05%	大買/大賣/
2021/04/12	28	15.63	71	15.64	15.65	-43	56,342	-0.08%
2021/04/09	65	15.60	113	15.67	15.55	-48	55,864	-0.09%	大賣/
2021/04/08	127	15.86	196	15.67	15.80	-69	54,943	-0.13%	大買/大賣/
2021/04/07	184	15.08	68.4	15.01	15.05	115.6	53,203	0.22%	大買/鉅額交易
2021/04/06	139.1	14.67	294	14.75	14.60	-154.9	52,725	-0.29%	大買/大賣/鉅額交易
2021/04/01	279	15.03	83	14.94	14.85	196	52,211	0.38%	大買/鉅額交易
2021/03/31	72	15.04	123	14.96	15.00	-51	51,958	-0.10%	大賣/
2021/03/30	76	14.88	98	14.87	14.65	-22	51,394	-0.04%
2021/03/29	415.1	14.70	425.7	14.65	15.00	-10.6	50,677	-0.02%	大買/大賣/
2021/03/26	112	15.00	290.5	14.98	14.95	-178.5	45,300	-0.39%	大買/大賣/鉅額交易
2021/03/25	74	17.04	98	17.12	16.60	-24	43,643	-0.05%
2021/03/24	80	17.35	49	17.40	17.40	31	42,336	0.07%
2021/03/23	192	17.86	39	17.94	17.40	153	41,295	0.37%	大買/鉅額交易
2021/03/22	369	18.05	228.8	18.07	18.20	140.2	39,032	0.36%	大買/大賣/鉅額交易
2021/03/19	335	16.71	99	16.78	17.20	236	36,232	0.65%	大買/鉅額交易
2021/03/18	79	16.86	204.8	16.67	16.75	-125.8	33,893	-0.37%	大賣/鉅額交易
2021/03/17	34	15.49	37	15.47	15.60	-3	29,773	-0.01%
2021/03/16	46	15.17	27.4	15.04	15.10	18.6	28,731	0.06%
2021/03/15	54	15.22	96	15.22	15.10	-42	28,737	-0.15%
2021/03/12	57	14.49	78	14.63	14.50	-21	27,446	-0.08%
2021/03/11	36	14.16	10	14.10	14.30	26	26,865	0.10%
2021/03/10	23	14.19	140	14.37	14.20	-117	26,788	-0.44%	大賣/鉅額交易
2021/03/09	11	13.71	5	13.82	13.70	6	26,523	0.02%
2021/03/08	54	13.94	23	14.06	13.70	31	26,742	0.12%
2021/03/05	56	14.05	7	13.99	13.80	49	26,823	0.18%
2021/03/04	6	14.22	14	14.30	14.20	-8	26,777	-0.03%
2021/03/03	15	14.15	39	14.26	14.20	-24	26,723	-0.09%
2021/03/02	11	14.20	41	14.33	14.05	-30	26,836	-0.11%
2021/02/26	39	14.04	16	14.06	14.15	23	27,164	0.08%
2021/02/25	8	14.09	18.1	14.06	14.05	-10.1	27,541	-0.04%
2021/02/24	61	14.33	93.1	14.24	14.05	-32.1	27,517	-0.12%
2021/02/23	48	13.80	51	13.86	13.95	-3	26,909	-0.01%
2021/02/22	11	13.76	39	13.67	13.95	-28	27,099	-0.10%
2021/02/19	38	13.30	31	13.25	13.35	7	26,952	0.03%
2021/02/18	30	13.07	18	13.16	13.10	12	27,448	0.04%
2021/02/17	10	12.72	36	12.58	13.00	-26	27,595	-0.09%
2021/02/05	2	12.25	13	12.38	12.30	-11	27,592	-0.04%
2021/02/04	37	12.20	15	12.26	12.30	22	28,656	0.08%
2021/02/03	32	12.48	77	12.46	12.30	-45	29,210	-0.15%
2021/02/02	39	12.01	15	12.06	12.05	24	29,161	0.08%
2021/02/01	21	11.40	62	11.86	11.70	-41	29,480	-0.14%
2021/01/29	8	12.21	5	12.17	11.80	3	30,036	0.01%
2021/01/28	47	12.20	57	12.16	12.15	-10	31,355	-0.03%
2021/01/27	6	12.63	23	12.55	12.55	-17	31,782	-0.05%
2021/01/26	26	12.82	1	12.60	12.60	25	32,323	0.08%
2021/01/25	4	12.78	11	12.94	13.00	-7	32,974	-0.02%
2021/01/22	46	13.08	72	12.96	12.85	-26	34,069	-0.08%
2021/01/21	23	12.38	56.2	12.32	12.20	-33.2	34,596	-0.10%
2021/01/20	15	12.80	55	12.96	12.55	-40	35,871	-0.11%
2021/01/19	11	13.36	7	13.54	13.35	4	36,549	0.01%
2021/01/18	4	13.18	113	13.10	13.10	-109	37,259	-0.29%	大賣/鉅額交易
2021/01/15	44.4	13.51	10.7	13.47	13.50	33.7	37,999	0.09%
2021/01/14	28	13.70	51	13.74	13.70	-23	39,228	-0.06%
2021/01/13	19	13.75	61	13.72	13.65	-42	40,424	-0.10%
2021/01/12	4	13.86	8	13.76	13.80	-4	42,439	-0.01%
2021/01/11	46	13.91	23	13.90	13.85	23	45,040	0.05%
2021/01/08	49	13.90	72	14.16	13.90	-23	47,679	-0.05%
2021/01/07	96.7	14.44	110	14.51	14.20	-13.3	52,192	-0.03%	大賣/
2021/01/06	24	13.98	33	14.00	13.75	-9	52,765	-0.02%
2021/01/05	52	14.27	32	14.46	14.25	20	54,081	0.04%
2021/01/04	37	14.23	60	14.36	14.20	-23	56,490	-0.04%
2020/12/31	34	14.28	62	14.47	14.25	-28	56,918	-0.05%
2020/12/30	36	14.37	73	14.44	14.50	-37	57,137	-0.06%
2020/12/29	140	14.29	107.1	14.37	14.20	32.9	57,549	0.06%	大買/大賣/
2020/12/28	15.4	13.97	60	14.04	13.90	-44.6	57,198	-0.08%
2020/12/25	70	14.12	31	14.31	14.05	39	57,511	0.07%
2020/12/24	120	14.37	138	14.32	14.30	-18	57,482	-0.03%	大買/大賣/
2020/12/23	129	14.41	137	14.23	14.25	-8	57,179	-0.01%	大買/大賣/
2020/12/22	9	13.77	32	13.78	13.50	-23	57,318	-0.04%
2020/12/21	29	13.73	45	13.75	13.75	-16	58,846	-0.03%
2020/12/18	10	13.90	47	13.97	13.90	-37	60,344	-0.06%
2020/12/17	24	14.00	5	13.95	13.95	19	60,371	0.03%
2020/12/16	6	14.27	11.1	14.15	14.10	-5.1	60,417	-0.01%
2020/12/15	9	14.30	3	14.07	14.00	6	60,529	0.01%
2020/12/14	20	14.30	15	14.11	14.20	5	60,559	0.01%
2020/12/11	26.2	14.31	27	14.16	14.20	-0.8	60,646	0.00%
2020/12/10	24	14.88	18	14.83	14.65	6	60,489	0.01%
2020/12/09	47	15.14	141	15.10	15.05	-94	60,467	-0.16%	大賣/
2020/12/08	42	14.68	16	14.67	14.60	26	60,282	0.04%
2020/12/07	31	14.53	72.3	14.54	14.60	-41.3	60,792	-0.07%
2020/12/04	22	14.53	26	14.50	14.45	-4	61,275	-0.01%
2020/12/03	4	14.53	27.3	14.82	14.65	-23.3	61,855	-0.04%
2020/12/02	50	14.72	76.2	14.62	14.60	-26.2	62,700	-0.04%
2020/12/01	23	14.71	64	14.83	14.85	-41	64,275	-0.06%
2020/11/30	55	14.98	98	14.95	14.85	-43	66,002	-0.07%
2020/11/27	40	14.82	144	14.76	14.75	-104	67,536	-0.15%	大賣/鉅額交易
2020/11/26	82	15.00	38	14.87	14.80	44	68,433	0.06%
2020/11/25	59	15.12	102.1	15.20	15.10	-43.1	69,254	-0.06%	大賣/
2020/11/24	96	14.98	54	14.84	15.00	42	69,273	0.06%
2020/11/23	27	14.64	75	14.58	14.60	-48	69,154	-0.07%
2020/11/20	4	14.64	5	14.71	14.60	-1	69,685	0.00%
2020/11/19	32	14.69	19	14.66	14.55	13	70,438	0.02%
2020/11/18	50	14.44	58.3	14.45	14.35	-8.3	70,347	-0.01%
2020/11/17	83.1	14.39	49	14.65	14.60	34.1	70,759	0.05%
2020/11/16	40.2	14.12	49	13.99	13.95	-8.8	71,329	-0.01%
2020/11/13	55.1	14.17	44	14.29	14.20	11.1	72,394	0.02%
2020/11/12	104	14.19	56	14.18	14.35	48	73,439	0.07%	大買/
2020/11/11	65	14.80	36.1	14.62	14.55	28.9	74,632	0.04%
2020/11/10	79.2	15.26	67	15.11	15.00	12.2	75,786	0.02%
2020/11/09	46	15.50	36	15.41	15.35	10	76,049	0.01%
2020/11/06	90	15.62	89	15.45	15.30	1	76,588	0.00%
2020/11/05	131	15.64	136	15.78	15.95	-5	77,302	-0.01%	大買/大賣/
2020/11/04	47	14.82	47	14.72	14.90	0	77,017	0.00%
2020/11/03	33.6	15.02	17	15.05	15.00	16.6	76,911	0.02%
2020/11/02	21	14.88	21	14.94	14.90	0	76,464	0.00%
2020/10/30	101.3	15.29	16	15.28	15.15	85.3	75,804	0.11%	大買/
2020/10/29	104.4	15.89	3	15.77	15.85	101.4	74,732	0.14%	大買/鉅額交易
2020/10/28	72	16.46	109	16.47	16.30	-37	73,799	-0.05%	大賣/
2020/10/27	49	16.06	76	16.06	16.15	-27	72,319	-0.04%
2020/10/26	39	15.99	25.4	15.93	15.95	13.6	71,786	0.02%
2020/10/23	60	15.88	19	15.88	15.95	41	71,077	0.06%
2020/10/22	112	15.73	36.1	15.59	15.55	75.9	70,517	0.11%	大買/
2020/10/21	62	16.29	16	16.41	16.25	46	69,331	0.07%
2020/10/20	106	16.21	190	16.57	16.45	-84	68,175	-0.12%	大買/大賣/
2020/10/19	166	15.60	104	16.17	16.40	62	66,188	0.09%	大買/大賣/
2020/10/16	280	15.16	120	14.84	15.05	160	63,540	0.25%	大買/大賣/鉅額交易
2020/10/15	166	15.30	251	15.66	15.85	-85	61,155	-0.14%	大買/大賣/
2020/10/14	22	14.20	147.9	14.26	14.50	-125.9	56,636	-0.22%	大賣/鉅額交易
2020/10/13	149	12.77	74	12.72	13.20	75	56,064	0.13%	大買/
2020/10/12	140	12.86	184	12.71	13.10	-44	55,067	-0.08%	大買/大賣/
2020/10/08	82	12.01	13	11.97	12.00	69	53,557	0.13%
2020/10/07	11	11.95	3	12.07	11.95	8	54,234	0.01%
2020/10/06	69	12.06	25	12.08	12.00	44	54,714	0.08%
2020/10/05	11	11.58	9	11.55	11.60	2	56,866	0.00%
2020/09/30	12	11.68	16	11.68	11.55	-4	57,299	-0.01%
2020/09/29	20	11.29	16	11.22	11.20	4	57,565	0.01%
2020/09/28	24	11.64	6	11.67	11.50	18	57,670	0.03%
2020/09/25	56	11.85	49	11.71	11.65	7	57,635	0.01%
2020/09/24	108	12.29	85	12.25	12.25	23	56,922	0.04%	大買/
2020/09/23	129	11.97	110.7	12.05	12.40	18.3	55,894	0.03%	大買/大賣/
2020/09/22	10	11.30	20	11.41	11.30	-10	54,508	-0.02%
2020/09/21	8	11.24	5	11.31	11.15	3	54,392	0.01%
2020/09/18	1	11.40	75	11.42	11.35	-74	54,222	-0.14%
2020/09/17	56	11.35	0	0.00	11.30	56	53,977	0.10%
2020/09/16	25	11.23	17.2	11.25	11.25	7.8	53,746	0.01%
2020/09/15	9	11.29	19	11.43	11.25	-10	53,477	-0.02%
2020/09/14	23	11.15	44	11.14	11.15	-21	53,372	-0.04%
2020/09/11	46	11.59	37	11.57	11.45	9	52,856	0.02%
2020/09/10	38	11.94	16	11.93	11.80	22	52,236	0.04%
2020/09/09	66	11.65	27	11.64	11.85	39	51,490	0.08%
2020/09/08	29	11.40	106	11.45	11.30	-77	50,570	-0.15%	大賣/
2020/09/07	67	12.13	87	11.97	11.80	-20	49,709	-0.04%
2020/09/04	92	12.36	94	12.20	12.25	-2	48,590	0.00%
2020/09/03	202	12.58	104	12.82	12.60	98	46,756	0.21%	大買/大賣/
2020/09/02	74	11.96	86	11.91	12.15	-12	44,772	-0.03%
2020/09/01	41	11.53	32	11.47	11.35	9	42,944	0.02%
2020/08/31	62	11.52	41.1	11.57	11.55	20.9	41,831	0.05%
2020/08/28	20	11.16	63	11.07	11.05	-43	40,636	-0.11%
2020/08/27	11	10.97	232	10.92	10.80	-221	40,058	-0.55%	大賣/鉅額交易
2020/08/26	28	11.14	36	11.07	11.00	-8	39,773	-0.02%
2020/08/25	52	11.02	39	11.02	11.20	13	38,973	0.03%
2020/08/24	19	10.57	14	10.65	10.45	5	37,894	0.01%
2020/08/21	82	10.75	16	10.90	10.75	66	37,440	0.18%
2020/08/20	81	10.31	48	10.37	10.90	33	36,676	0.09%
2020/08/19	50	10.81	60.1	10.69	10.60	-10.1	35,257	-0.03%
2020/08/18	105	11.41	47	11.28	11.50	58	33,791	0.17%	大買/
2020/08/17	311	10.98	150	11.54	11.55	161	32,466	0.50%	大買/大賣/鉅額交易
2020/08/14	128	10.54	160.1	10.58	10.95	-32.1	30,181	-0.11%	大買/大賣/
2020/08/13	25	10.06	58	10.01	9.96	-33	28,324	-0.12%
2020/08/12	19	9.76	29	9.90	10.20	-10	27,604	-0.04%
2020/08/11	61	9.94	36	10.04	9.51	25	26,490	0.09%
2020/08/10	14	9.86	118.2	10.06	10.10	-104.2	24,920	-0.42%	大賣/鉅額交易
2020/08/07	4	9.08	71	9.22	9.20	-67	23,826	-0.28%
2020/08/06	0	0.00	2	9.08	9.00	-2	23,627	-0.01%
2020/08/05	3	9.04	15	9.16	9.12	-12	23,550	-0.05%
2020/08/04	16	9.07	9	9.04	9.15	7	23,772	0.03%
2020/08/03	5	9.27	63	9.19	9.11	-58	24,090	-0.24%
2020/07/31	53	9.10	0	0.00	9.04	53	23,979	0.22%
2020/07/30	14	9.12	49	9.05	9.13	-35	23,683	-0.15%
2020/07/29	0	0.00	6	8.50	8.80	-6	23,017	-0.03%
2020/07/28	0	0.00	32	8.11	8.00	-32	22,728	-0.14%
2020/07/27	68	8.50	31	8.77	8.40	37	22,354	0.17%
2020/07/24	43	8.78	49	8.83	8.68	-6	22,042	-0.03%
2020/07/23	13	8.93	51	9.01	8.90	-38	21,762	-0.17%
2020/07/22	14.8	9.11	81	9.02	9.07	-66.2	21,607	-0.31%
2020/07/21	121	9.33	19	9.11	9.10	102	21,425	0.48%	大買/鉅額交易
2020/07/20	31	8.64	167	8.84	8.84	-136	21,038	-0.65%	大賣/鉅額交易
2020/07/17	99	8.98	38	9.11	9.01	61	20,618	0.30%
2020/07/16	80	9.73	87	9.78	9.66	-7	19,632	-0.04%
2020/07/15	140	10.24	56	10.05	9.84	84	18,906	0.44%	大買/
2020/07/14	84	9.94	121	9.85	10.05	-37	17,830	-0.21%	大賣/
2020/07/13	158	9.43	101	9.48	9.32	57	16,549	0.34%	大買/大賣/
2020/07/10	354	9.49	390	9.54	9.74	-36	15,672	-0.23%	大買/大賣/
2020/07/09	92	8.88	8.1	8.82	8.88	83.9	12,720	0.66%
2020/07/08	135	7.85	17.2	7.98	8.08	117.8	12,021	0.98%	大買/鉅額交易
2020/07/07	68	7.49	69.3	7.27	7.35	-1.3	11,217	-0.01%
2020/07/06	19.3	7.45	31.2	7.42	7.39	-11.9	10,917	-0.11%
2020/07/03	94	7.35	60	7.39	7.38	34	10,686	0.32%
2020/07/02	79	7.27	16	7.28	7.54	63	10,187	0.62%
2020/07/01	60	6.76	74	6.86	6.87	-14	9,376	-0.15%
2020/06/30	75	6.45	0	0.00	6.54	75	9,059	0.83%
2020/06/29	7	6.19	2	6.21	6.39	5	8,943	0.06%
2020/06/24	6	6.22	2	6.22	6.24	4	8,920	0.04%
2020/06/23	0	0.00	0.2	6.20	6.26	-0.2	9,001	0.00%
2020/06/22	4	6.31	1	6.40	6.31	3	9,117	0.03%
2020/06/19	27	6.42	21.4	6.51	6.42	5.6	9,086	0.06%
2020/06/11	2	6.39	4	6.40	6.35	-2	9,143	-0.02%
2020/06/09	0	0.00	10	6.28	6.27	-10	9,231	-0.11%
2020/06/08	5	6.29	0	0.00	6.28	5	9,352	0.05%
2020/06/05	0	0.00	3	6.23	6.25	-3	9,324	-0.03%
2020/06/03	2	6.36	10	6.36	6.26	-8	9,525	-0.08%
2020/06/02	33	6.37	4	6.33	6.34	29	9,368	0.31%
2020/05/28	0	0.00	4	6.04	6.01	-4	9,122	-0.04%
2020/05/27	15	6.06	0	0.00	6.05	15	9,196	0.16%
2020/05/22	5	6.05	6	6.03	6.01	-1	9,303	-0.01%
2020/05/21	5	6.21	0	0.00	6.17	5	9,289	0.05%
2020/05/20	34	5.99	0	0.00	6.03	34	9,182	0.37%
2020/05/19	3	6.00	1	5.98	6.00	2	9,210	0.02%
2020/05/15	3	5.95	0	0.00	5.95	3	9,153	0.03%
2020/05/14	1	6.12	74	6.07	6.04	-73	9,119	-0.80%
2020/05/13	42	6.34	0	0.00	6.26	42	8,923	0.47%
2020/05/12	10	5.90	2	5.86	5.92	8	8,665	0.09%
2020/05/11	0	0.00	2	5.90	5.92	-2	8,542	-0.02%
2020/05/08	47	6.04	88	6.03	6.13	-41	8,164	-0.50%
2020/05/07	88	5.58	0	0.00	5.58	88	7,742	1.14%
2020/05/06	1	5.11	2	5.14	5.08	-1	7,526	-0.01%
2020/05/05	1	5.13	0	0.00	5.15	1	7,524	0.01%
2020/05/04	1	5.11	0	0.00	5.10	1	7,527	0.01%
2020/04/30	0	0.00	30	5.26	5.28	-30	7,474	-0.40%
2020/04/29	0.2	5.09	0	0.00	5.11	0.2	7,484	0.00%
2020/04/28	10	5.09	0	0.00	5.09	10	7,512	0.13%
2020/04/24	11	4.89	0	0.00	4.91	11	7,749	0.14%
2020/04/23	0	0.00	120	4.95	4.94	-120	7,797	-1.54%	大賣/鉅額交易
2020/04/22	1.5	4.95	52	4.96	4.95	-50.5	7,875	-0.64%
2020/04/21	2	5.10	0	0.00	5.06	2	7,942	0.03%
2020/04/20	0	0.00	14	5.24	5.23	-14	7,965	-0.18%
2020/04/16	0	0.00	41	5.28	5.27	-41	8,258	-0.50%
2020/04/13	0	0.00	1	5.05	5.05	-1	8,388	-0.01%
2020/04/09	200	5.32	10	5.23	5.17	190	8,576	2.22%	大買/鉅額交易
2020/04/08	5	5.02	0.4	5.15	5.18	4.6	8,713	0.05%
2020/04/07	0	0.00	0.2	4.95	4.98	-0.2	9,075	0.00%
2020/04/01	0	0.00	10	4.64	4.82	-10	9,428	-0.11%
2020/03/30	1	4.82	15	4.79	4.85	-14	9,393	-0.15%
2020/03/26	15	5.05	0	0.00	5.14	15	9,345	0.16%
2020/03/24	1	4.46	2	4.50	4.48	-1	9,739	-0.01%
2020/03/23	0	0.00	5	4.28	4.26	-5	9,760	-0.05%
2020/03/20	11	4.64	0	0.00	4.51	11	9,751	0.11%
2020/03/19	7	4.44	132	4.34	4.33	-125	9,667	-1.29%	大賣/鉅額交易
2020/03/18	53	4.91	0	0.00	4.80	53	9,493	0.56%
2020/03/17	5	4.73	95	4.82	4.71	-90	9,389	-0.96%
2020/03/16	27	5.39	5	5.26	5.01	22	9,307	0.24%
2020/03/13	4	5.24	15	5.30	5.34	-11	9,188	-0.12%
2020/03/12	3	5.90	2	5.95	5.82	1	8,893	0.01%
2020/03/11	7	6.41	10	6.38	6.37	-3	8,735	-0.03%
2020/03/10	5	6.14	19	6.21	6.33	-14	8,693	-0.16%
2020/03/09	14	6.54	17	6.52	6.46	-3	8,566	-0.04%
2020/03/03	0	0.00	2.1	6.91	6.91	-2.1	8,797	-0.02%
2020/03/02	1	6.88	2	6.81	6.81	-1	8,785	-0.01%
2020/02/27	1	7.05	30	6.99	6.99	-29	8,683	-0.33%
2020/02/26	5	7.10	0	0.00	7.11	5	8,540	0.06%
2020/02/25	9	7.08	1	7.14	7.15	8	8,513	0.09%
2020/02/24	7	7.18	5	7.18	7.20	2	8,484	0.02%
2020/02/21	3	7.37	0	0.00	7.31	3	8,435	0.04%
2020/02/20	2	7.46	0	0.00	7.44	2	8,350	0.02%
2020/02/19	0	0.00	34	7.37	7.37	-34	8,251	-0.41%
2020/02/17	2	7.39	2	7.26	7.40	0	8,282	0.00%
2020/02/14	8	7.30	0	0.00	7.32	8	8,191	0.10%
2020/02/13	3	7.35	0	0.00	7.35	3	8,167	0.04%
2020/02/11	2	7.27	0	0.00	7.32	2	8,162	0.02%
2020/02/10	2	7.42	2	7.40	7.38	0	8,157	0.00%
2020/02/06	0	0.00	2	7.27	7.29	-2	7,964	-0.03%
2020/02/04	0	0.00	8	7.17	7.18	-8	7,931	-0.10%
2020/02/03	14	7.03	14	7.08	7.07	0	7,923	0.00%
2020/01/31	5	7.29	9	7.30	7.32	-4	7,803	-0.05%
2020/01/30	10	7.33	0	0.00	7.16	10	7,748	0.13%
2020/01/20	1	7.86	0	0.00	7.83	1	7,508	0.01%
2020/01/17	9	7.86	5	7.85	7.84	4	7,389	0.05%
2020/01/16	20	7.89	15	7.88	7.89	5	7,305	0.07%
2020/01/14	5	7.79	2	7.87	7.80	3	7,099	0.04%
2020/01/13	14	7.84	17	7.87	7.84	-3	6,991	-0.04%
2020/01/10	0	0.00	5	7.53	7.54	-5	6,679	-0.07%
2020/01/08	73	7.54	2	7.55	7.42	71	6,775	1.05%
2020/01/07	0	0.00	7	7.38	7.39	-7	6,649	-0.11%
2020/01/06	4.4	7.57	51.7	7.44	7.44	-47.3	6,583	-0.72%
2020/01/03	5	7.60	20	7.66	7.50	-15	6,507	-0.23%
2020/01/02	8	7.72	10	7.70	7.70	-2	6,377	-0.03%
2019/12/31	14.1	7.56	15	7.58	7.66	-0.9	6,164	-0.01%
2019/12/30	42	7.86	6	7.83	7.93	36	5,704	0.63%
2019/12/26	0	0.00	2	7.41	7.39	-2	5,246	-0.04%
2019/12/23	2	7.42	6	7.38	7.36	-4	5,235	-0.08%
2019/12/20	54	7.55	11	7.64	7.53	43	5,169	0.83%
2019/12/19	0	0.00	4	7.48	7.45	-4	4,809	-0.08%
2019/12/17	5	7.15	0.1	7.10	7.14	4.9	4,623	0.11%
2019/12/16	2	7.18	4.9	7.17	7.15	-2.9	4,636	-0.06%
2019/12/12	0	0.00	0.2	7.10	7.16	-0.2	4,637	0.00%
2019/12/11	0	0.00	1	7.19	7.19	-1	4,724	-0.02%
2019/12/06	0	0.00	60	7.10	7.05	-60	4,824	-1.24%
2019/12/05	0	0.00	2	7.15	7.13	-2	4,853	-0.04%
2019/12/03	1	7.18	2	7.20	7.19	-1	4,972	-0.02%
2019/11/29	0	0.00	10	7.20	7.18	-10	4,881	-0.20%
2019/11/28	10	7.43	6	7.19	7.20	4	4,844	0.08%
2019/11/27	10	7.63	4	7.63	7.67	6	4,583	0.13%
2019/11/25	3	7.66	0	0.00	7.70	3	4,551	0.07%
2019/11/20	0	0.00	8.2	7.75	7.66	-8.2	4,552	-0.18%
2019/11/19	2	7.80	0	0.00	7.80	2	4,567	0.04%
2019/11/18	0	0.00	5	7.84	7.84	-5	4,610	-0.11%
2019/11/15	0	0.00	40	7.93	7.81	-40	4,793	-0.83%
2019/11/11	0	0.00	10	7.87	7.85	-10	4,969	-0.20%
2019/11/08	4	8.08	0	0.00	8.08	4	4,978	0.08%
2019/11/07	10	8.03	0	0.00	8.04	10	5,060	0.20%
2019/11/06	0	0.00	1	8.11	8.11	-1	5,096	-0.02%
2019/11/05	4	8.18	1	8.16	8.16	3	5,195	0.06%
2019/11/04	0	0.00	4	8.17	8.16	-4	5,290	-0.08%
2019/11/01	2.1	8.15	0	0.00	8.17	2.1	5,341	0.04%
2019/10/31	1	8.29	6.1	8.27	8.25	-5.1	5,421	-0.09%
2019/10/30	0	0.00	15	8.21	8.22	-15	5,448	-0.28%
2019/10/29	0	0.00	13	8.29	8.20	-13	5,487	-0.24%
2019/10/28	2	8.28	0	0.00	8.24	2	5,622	0.04%
2019/10/22	0	0.00	3	8.43	8.44	-3	5,913	-0.05%
2019/10/21	60	8.41	0	0.00	8.39	60	5,909	1.02%
2019/10/18	2	8.33	6	8.32	8.33	-4	5,943	-0.07%
2019/10/17	6	8.40	0	0.00	8.40	6	5,936	0.10%
2019/10/16	23	8.53	3	8.52	8.48	20	5,922	0.34%
2019/10/07	5	8.15	291.9	8.23	8.22	-286.9	6,223	-4.61%	大賣/鉅額交易
2019/10/04	10	8.27	0	0.00	8.30	10	6,218	0.16%
2019/10/03	2	8.22	2	8.24	8.24	0	6,313	0.00%
2019/09/27	6	8.29	0	0.00	8.18	6	6,516	0.09%
2019/09/26	2	8.33	0	0.00	8.35	2	6,495	0.03%
2019/09/25	5	8.38	0	0.00	8.41	5	6,496	0.08%
2019/09/24	3	8.57	0	0.00	8.53	3	6,459	0.05%
2019/09/23	2	8.60	2	8.67	8.61	0	6,441	0.00%
2019/09/19	5	8.38	0	0.00	8.31	5	6,305	0.08%
2019/09/18	1.9	8.54	0	0.00	8.51	1.9	6,270	0.03%
2019/09/17	1	8.55	3	8.59	8.55	-2	6,268	-0.03%
2019/09/16	0	0.00	2	8.56	8.62	-2	6,292	-0.03%
2019/09/12	5	8.52	0	0.00	8.53	5	6,213	0.08%
2019/09/11	2	8.31	2	8.26	8.30	0	6,133	0.00%
2019/09/09	2	8.38	32	8.33	8.32	-30	6,209	-0.48%
2019/09/06	5	8.28	10	8.32	8.35	-5	6,269	-0.08%
2019/08/30	4	8.09	0	0.00	8.01	4	6,540	0.06%
2019/08/29	0	0.00	10	7.94	7.90	-10	6,533	-0.15%
2019/08/26	0	0.00	2	7.90	7.88	-2	6,565	-0.03%
2019/08/23	1	8.08	1	8.10	8.06	0	6,593	0.00%
2019/08/22	2	8.11	0	0.00	8.05	2	6,625	0.03%
2019/08/21	3	8.17	2	8.25	8.18	1	6,694	0.01%
2019/08/20	24	8.17	3	8.34	8.25	21	6,769	0.31%
2019/08/19	1	7.90	5	7.93	7.93	-4	6,699	-0.06%
2019/08/16	6	7.66	0	0.00	7.80	6	6,953	0.09%
2019/08/15	6	7.60	0	0.00	7.60	6	6,947	0.09%
2019/08/14	5	8.04	0	0.00	7.85	5	6,953	0.07%
2019/08/13	11	8.06	11.7	8.08	8.06	-0.7	6,946	-0.01%
2019/08/07	0	0.00	10	8.14	8.02	-10	8,044	-0.12%
2019/08/06	7	8.16	3	8.26	8.26	4	8,011	0.05%
2019/08/02	3	8.70	0	0.00	8.69	3	8,050	0.04%
2019/08/01	1	9.09	0.1	8.97	8.97	0.9	8,122	0.01%
2019/07/30	18	9.13	0	0.00	9.04	18	8,452	0.21%
2019/07/29	12	9.19	4	9.19	9.31	8	8,448	0.09%
2019/07/26	2	8.75	0	0.00	8.86	2	8,306	0.02%
2019/07/24	0	0.00	7	8.66	8.60	-7	8,436	-0.08%
2019/07/23	8	8.67	2	8.67	8.63	6	8,500	0.07%
2019/07/22	2	8.66	1	8.61	8.61	1	8,522	0.01%
2019/07/19	2	8.86	0	0.00	8.76	2	8,511	0.02%
2019/07/18	1	8.81	10.8	8.83	8.81	-9.8	8,555	-0.11%
2019/07/16	1	9.05	0	0.00	9.01	1	8,642	0.01%
2019/07/15	3	8.50	2	8.78	8.75	1	8,667	0.01%
2019/07/12	10	8.96	1	8.95	8.82	9	8,773	0.10%
2019/07/11	1	9.09	1	9.12	9.08	0	8,678	0.00%
2019/07/09	2	9.07	0	0.00	9.14	2	9,076	0.02%
2019/07/08	0	0.00	30	9.39	9.28	-30	9,176	-0.33%
2019/07/04	1	9.76	0	0.00	9.76	1	9,734	0.01%
2019/07/01	5	9.81	0	0.00	9.80	5	10,322	0.05%
2019/06/20	2	9.90	0	0.00	9.91	2	11,244	0.02%
2019/06/19	10	9.93	2	9.89	9.88	8	11,350	0.07%
2019/06/18	0	0.00	1	9.79	9.80	-1	11,482	-0.01%
2019/06/17	0	0.00	25	10.10	10.00	-25	11,486	-0.22%
2019/06/14	27.6	10.15	15	10.40	10.10	12.6	11,665	0.11%
2019/06/13	16	10.17	25	10.29	10.45	-9	11,886	-0.08%
2019/06/12	33	10.13	0	0.00	10.25	33	12,243	0.27%
2019/06/11	26	10.06	7	9.89	10.15	19	12,382	0.15%
2019/06/10	3	9.75	18	9.81	9.72	-15	12,456	-0.12%
2019/06/06	22	9.76	15.1	9.73	9.67	6.9	12,860	0.05%
2019/06/05	15	9.44	3	9.57	9.45	12	12,901	0.09%
2019/06/04	4	9.31	0	0.00	9.29	4	12,984	0.03%
2019/06/03	1	9.44	0	0.00	9.39	1	13,191	0.01%
2019/05/30	0	0.00	2	9.35	9.55	-2	13,473	-0.01%
2019/05/29	0	0.00	1	9.22	9.20	-1	13,490	-0.01%
2019/05/27	1	9.35	0	0.00	9.20	1	13,680	0.01%
2019/05/24	6	9.59	7	9.67	9.41	-1	13,745	-0.01%
2019/05/23	4.1	9.75	10	9.90	9.57	-5.9	13,712	-0.04%
2019/05/22	15	10.13	0	0.00	10.10	15	13,494	0.11%
2019/05/21	0	0.00	1.5	10.23	10.25	-1.5	13,544	-0.01%
2019/05/20	20	10.15	2	10.15	10.15	18	13,546	0.13%
2019/05/17	11	10.61	28	10.66	10.40	-17	13,430	-0.13%
2019/05/16	31	11.07	46	11.06	11.00	-15	13,088	-0.11%
2019/05/15	37	11.16	34.1	11.11	11.50	2.9	12,823	0.02%
2019/05/14	20	10.55	2	10.45	10.75	18	12,407	0.15%
2019/05/13	0	0.00	1	10.70	10.65	-1	12,379	-0.01%
2019/05/10	3	10.48	0	0.00	10.60	3	12,340	0.02%
2019/05/09	6	10.90	25	10.89	10.75	-19	12,232	-0.16%
2019/05/08	46	10.80	43	10.84	10.90	3	12,086	0.02%
2019/05/07	29	10.61	4	10.65	10.95	25	11,952	0.21%
2019/05/06	1	10.15	5	10.05	10.05	-4	11,708	-0.03%
2019/05/03	0	0.00	14	10.36	10.40	-14	11,589	-0.12%
2019/05/02	1	10.60	1	10.60	10.60	0	11,544	0.00%
2019/04/30	12	10.57	0	0.00	10.50	12	11,547	0.10%
2019/04/29	6	10.68	0	0.00	10.65	6	11,452	0.05%
2019/04/26	22	10.86	3	10.85	10.90	19	11,404	0.17%
2019/04/25	11	10.90	0	0.00	10.95	11	11,527	0.10%
2019/04/24	6	11.00	1	11.05	10.90	5	11,821	0.04%
2019/04/23	6	10.88	11	10.89	11.00	-5	11,786	-0.04%
2019/04/22	2	10.95	1	11.05	10.90	1	11,859	0.01%
2019/04/19	3	10.80	3	10.90	10.90	0	11,813	0.00%
2019/04/18	13	10.94	3	10.78	10.65	10	11,714	0.09%
2019/04/17	3	10.90	6	10.93	10.90	-3	11,528	-0.03%
2019/04/16	8	10.98	10	10.95	10.95	-2	11,434	-0.02%
2019/04/15	19	11.15	62	11.04	11.20	-43	11,228	-0.38%
2019/04/12	14	10.90	5	10.70	10.75	9	10,991	0.08%
2019/04/11	20	10.93	196	10.99	10.95	-176	10,838	-1.62%	大賣/鉅額交易
2019/04/10	40	10.56	12	10.52	10.65	28	10,462	0.27%
2019/04/09	51	10.28	17	10.35	10.30	34	10,242	0.33%
2019/04/08	2	10.08	5	10.15	10.15	-3	10,017	-0.03%
2019/04/03	4	9.85	2	9.91	9.86	2	9,704	0.02%
2019/04/02	2	9.80	0	0.00	9.82	2	9,654	0.02%
2019/04/01	0	0.00	18	9.94	9.78	-18	9,512	-0.19%
2019/03/29	0	0.00	5	9.51	10.00	-5	9,258	-0.05%
2019/03/27	0	0.00	6	9.31	9.39	-6	9,078	-0.07%
2019/03/26	2	9.21	4	9.29	9.26	-2	8,975	-0.02%
2019/03/25	0	0.00	3	8.93	8.92	-3	8,900	-0.03%
2019/03/22	10	9.12	0	0.00	9.07	10	8,826	0.11%
2019/03/21	2	9.06	5	9.08	9.04	-3	8,770	-0.03%
2019/03/20	0	0.00	2	9.22	9.24	-2	8,636	-0.02%
2019/03/19	50	9.33	5	9.36	9.29	45	8,566	0.53%
2019/03/18	174	9.71	10	9.59	9.52	164	8,363	1.96%	大買/鉅額交易
2019/03/15	17	9.94	6	9.90	9.81	11	8,083	0.14%
2019/03/14	3	9.53	2	9.69	9.64	1	7,652	0.01%
2019/03/13	5	9.69	104	9.66	9.68	-99	7,487	-1.32%	大賣/
2019/03/12	24	9.61	39	9.31	9.53	-15	7,287	-0.21%
2019/03/11	9	9.08	2	9.14	9.18	7	6,932	0.10%
2019/03/08	2	8.95	15	8.96	8.93	-13	6,866	-0.19%
2019/03/07	11	9.24	100	8.99	9.00	-89	6,811	-1.31%
2019/03/06	14	9.02	13	9.13	8.94	1	6,729	0.01%
2019/03/05	10	8.85	32	8.81	8.92	-22	6,744	-0.33%
2019/02/27	107	8.78	2	8.84	8.75	105	6,813	1.54%	大買/鉅額交易
2019/02/26	1	8.69	3	8.70	8.70	-2	7,077	-0.03%
2019/02/25	1	8.49	6	8.43	8.48	-5	6,944	-0.07%
2019/02/22	11	8.37	0	0.00	8.23	11	6,993	0.16%
2019/02/21	2	8.22	0	0.00	8.37	2	7,007	0.03%
2019/02/20	0	0.00	2	8.40	8.33	-2	7,083	-0.03%
2019/02/19	0	0.00	4	8.28	8.27	-4	7,309	-0.05%
2019/02/18	0	0.00	73	8.10	8.05	-73	7,354	-0.99%
2019/02/15	7	8.12	1	8.10	8.04	6	7,596	0.08%
2019/02/14	1	8.27	3	8.37	8.23	-2	7,616	-0.03%
2019/02/13	12	8.10	2	7.99	7.99	10	7,528	0.13%
2019/02/11	3	8.17	0	0.00	8.13	3	7,594	0.04%
2019/01/30	0	0.00	3	8.27	8.22	-3	7,718	-0.04%
2019/01/29	2	8.25	0	0.00	8.24	2	8,052	0.02%
2019/01/25	10	8.42	0	0.00	8.33	10	8,517	0.12%
2019/01/24	3	8.33	0	0.00	8.34	3	8,590	0.03%
2019/01/23	0	0.00	2	8.41	8.33	-2	8,691	-0.02%
2019/01/22	2	8.26	0	0.00	8.30	2	8,746	0.02%
2019/01/21	2	8.44	0	0.00	8.40	2	8,969	0.02%
2019/01/17	19	8.76	7	8.95	8.62	12	9,378	0.13%
2019/01/16	0	0.00	9	8.79	8.82	-9	9,302	-0.10%
2019/01/14	0	0.00	4	8.28	8.30	-4	9,139	-0.04%
2019/01/11	0	0.00	10	8.09	8.05	-10	9,109	-0.11%
2019/01/10	6	8.08	0	0.00	8.11	6	9,136	0.07%
2019/01/09	22	8.18	3	8.17	8.10	19	9,225	0.21%
2019/01/08	0	0.00	2	7.97	8.00	-2	9,286	-0.02%
2019/01/07	25	8.00	0	0.00	7.89	25	9,316	0.27%
2019/01/03	0.2	7.87	0	0.00	7.88	0.2	9,772	0.00%
2019/01/02	3	7.85	0	0.00	7.84	3	9,825	0.03%
2018/12/28	2	7.61	5	7.75	7.83	-3	9,845	-0.03%
2018/12/27	0.1	7.71	3	7.74	7.71	-2.9	9,960	-0.03%
2018/12/25	2	7.35	0	0.00	7.25	2	10,110	0.02%
2018/12/24	0	0.00	3	7.46	7.45	-3	10,430	-0.03%
2018/12/22	0	0.00	30	7.53	7.55	-30	10,663	-0.28%
2018/12/21	2	7.28	3	7.56	7.66	-1	10,775	-0.01%
2018/12/20	0	0.00	2	7.47	7.28	-2	10,779	-0.02%
2018/12/19	0	0.00	3	7.71	7.72	-3	10,765	-0.03%
2018/12/18	3	7.89	0	0.00	7.78	3	10,884	0.03%
2018/12/17	0	0.00	6	8.18	8.10	-6	10,954	-0.05%
2018/12/14	4	8.35	0	0.00	8.30	4	11,480	0.03%
2018/12/13	0	0.00	2	8.58	8.58	-2	11,947	-0.02%
2018/12/12	0	0.00	2	8.45	8.48	-2	12,074	-0.02%
2018/12/11	2.2	8.34	0	0.00	8.34	2.2	12,124	0.02%
2018/12/07	0	0.00	7	8.40	8.47	-7	12,233	-0.06%
2018/12/06	2	8.39	3	8.33	8.23	-1	12,262	-0.01%
2018/12/05	2	8.62	0	0.00	8.65	2	12,269	0.02%
2018/12/04	3	8.88	8	8.92	8.88	-5	12,381	-0.04%
2018/12/03	6	8.84	0	0.00	8.82	6	12,485	0.05%
2018/11/29	10	8.90	50	8.79	8.79	-40	12,528	-0.32%
2018/11/28	22.2	9.08	6	8.89	8.91	16.2	12,586	0.13%
2018/11/27	0	0.00	5	8.65	8.65	-5	12,825	-0.04%
2018/11/26	5	8.45	2	8.59	8.56	3	13,225	0.02%
2018/11/23	1	8.70	24	8.76	8.66	-23	13,236	-0.17%
2018/11/22	50	8.00	0	0.00	8.03	50	12,857	0.39%
2018/11/21	0.9	8.07	0	0.00	8.07	0.9	12,797	0.01%
2018/11/19	0.1	7.68	0	0.00	7.72	0.1	12,580	0.00%
2018/11/16	0	0.00	35.7	7.41	7.42	-35.7	12,602	-0.28%
2018/11/15	2	7.85	0	0.00	7.87	2	12,376	0.02%
2018/11/14	4	8.25	0	0.00	8.05	4	12,509	0.03%
2018/11/12	0	0.00	2	7.98	7.89	-2	12,282	-0.02%
2018/11/09	4	7.92	0	0.00	7.86	4	12,280	0.03%
2018/11/08	3	8.10	0	0.00	8.02	3	12,268	0.02%
2018/11/07	30	8.01	3	8.00	8.04	27	12,213	0.22%
2018/11/06	30	8.17	0	0.00	7.82	30	12,136	0.25%
2018/11/05	0	0.00	86	7.38	7.88	-86	11,863	-0.72%
2018/11/02	34	7.26	32	7.49	7.30	2	11,631	0.02%
2018/11/01	0	0.00	3	7.08	7.07	-3	11,396	-0.03%
2018/10/31	2	6.90	3	6.97	6.87	-1	11,320	-0.01%
2018/10/30	10	6.73	1	6.80	6.72	9	11,268	0.08%
2018/10/29	5	6.54	9	6.62	6.73	-4	11,211	-0.04%
2018/10/26	3	6.70	0	0.00	6.70	3	11,005	0.03%
2018/10/25	9	7.17	0	0.00	6.93	9	10,861	0.08%
2018/10/22	50	8.01	51	7.92	7.93	-1	10,760	-0.01%
2018/10/19	0	0.00	1	7.84	7.88	-1	10,949	-0.01%
2018/10/18	1	8.17	0	0.00	8.02	1	10,884	0.01%
2018/10/16	5	8.20	0	0.00	8.12	5	10,923	0.05%
2018/10/15	1	8.10	6	8.15	8.08	-5	10,876	-0.05%
2018/10/11	3	8.07	105	8.16	8.07	-102	10,834	-0.94%	大賣/鉅額交易
2018/10/09	5	9.27	0	0.00	8.96	5	10,534	0.05%
2018/10/05	6	9.03	0	0.00	9.20	6	10,621	0.06%
2018/10/03	5	9.60	0	0.00	9.47	5	10,606	0.05%
2018/10/02	11	9.72	22.4	9.88	9.72	-11.4	10,614	-0.11%
2018/10/01	71	10.23	0	0.00	10.10	71	10,406	0.68%
2018/09/28	0	0.00	18	10.46	10.50	-18	10,484	-0.17%
2018/09/27	0	0.00	8	10.35	10.25	-8	10,809	-0.07%
2018/09/25	1	10.65	1	10.70	10.50	0	10,799	0.00%
2018/09/21	1	10.35	1	10.40	10.50	0	10,771	0.00%
2018/09/20	37	10.49	5	10.35	10.35	32	10,955	0.29%
2018/09/19	13	10.23	2	10.55	10.55	11	10,733	0.10%
2018/09/17	5	9.32	0	0.00	9.27	5	10,451	0.05%
2018/09/12	0	0.00	1	9.19	9.15	-1	10,454	-0.01%
2018/09/11	2	9.31	0	0.00	9.36	2	10,494	0.02%
2018/09/10	60	9.16	0	0.00	9.15	60	10,543	0.57%
2018/09/07	0	0.00	13	9.88	9.80	-13	10,498	-0.12%
2018/09/05	0	0.00	1	9.87	9.85	-1	10,381	-0.01%
2018/09/04	1	10.15	0	0.00	9.91	1	10,439	0.01%
2018/09/03	1	10.05	3	10.12	9.88	-2	10,304	-0.02%
2018/08/31	3	9.68	0	0.00	9.85	3	9,893	0.03%
2018/08/30	2	9.35	0	0.00	9.30	2	9,459	0.02%
2018/08/29	0	0.00	20	8.95	8.94	-20	9,296	-0.22%
2018/08/21	0	0.00	1	8.42	8.59	-1	9,237	-0.01%
2018/08/20	0	0.00	1	9.18	9.00	-1	8,985	-0.01%
2018/08/16	0	0.00	2	9.33	9.25	-2	8,971	-0.02%
2018/08/15	2	9.23	0	0.00	9.47	2	8,892	0.02%
2018/08/13	7	9.60	25	9.38	9.41	-18	8,740	-0.21%
2018/08/10	0	0.00	2	10.10	9.90	-2	8,652	-0.02%
2018/08/08	2	9.99	5	10.03	9.99	-3	8,637	-0.03%
2018/08/07	2	9.99	0	0.00	9.99	2	8,627	0.02%
2018/08/06	0	0.00	2	10.05	10.10	-2	8,640	-0.02%
2018/08/03	3	9.95	10	10.00	9.90	-7	8,591	-0.08%
2018/08/01	0	0.00	5	10.05	10.15	-5	8,514	-0.06%
2018/07/31	5	10.30	10	9.92	10.05	-5	8,460	-0.06%
2018/07/30	9	9.93	0	0.00	9.84	9	8,265	0.11%
2018/07/26	20	9.98	0	0.00	9.93	20	8,188	0.24%
2018/07/25	0	0.00	1	9.47	9.43	-1	7,901	-0.01%
2018/07/20	5	9.47	2	9.54	9.45	3	7,682	0.04%
2018/07/18	0	0.00	3	9.82	9.84	-3	7,594	-0.04%
2018/07/16	1	9.98	0	0.00	9.91	1	7,490	0.01%
2018/07/13	10	9.90	10	9.92	9.78	0	7,545	0.00%
2018/07/12	17	9.80	0	0.00	9.83	17	7,462	0.23%
2018/07/11	1	9.99	0	0.00	9.77	1	7,377	0.01%
2018/07/10	10	10.02	1	9.80	9.80	9	7,161	0.13%
2018/07/06	13	9.81	13	9.88	10.05	0	6,953	0.00%
2018/07/05	0	0.00	2	10.10	10.10	-2	6,635	-0.03%
2018/06/29	9	10.19	0	0.00	10.10	9	5,919	0.15%
2018/06/28	46	9.91	0	0.00	10.05	46	5,578	0.82%
2018/06/27	1	9.38	10	9.38	9.17	-9	5,241	-0.17%
2018/06/26	5	9.56	25	9.67	9.63	-20	5,075	-0.39%
2018/06/20	10	10.30	0	0.00	10.35	10	4,649	0.22%
2018/06/19	0	0.00	10	10.45	10.45	-10	4,689	-0.21%
2018/06/15	0	0.00	3	11.00	10.90	-3	4,558	-0.07%
2018/06/13	32	11.24	0	0.00	11.20	32	4,423	0.72%
2018/06/11	0	0.00	10	11.05	11.00	-10	4,138	-0.24%
2018/06/08	0	0.00	2	11.20	11.10	-2	4,107	-0.05%
2018/06/06	0	0.00	10	11.35	11.35	-10	4,059	-0.25%
2018/06/05	0	0.00	2	11.20	11.15	-2	3,980	-0.05%
2018/05/30	1	11.40	1	11.45	11.40	0	3,648	0.00%
2018/05/25	0	0.00	3	11.75	11.65	-3	3,564	-0.08%
2018/05/24	1	11.85	0	0.00	11.75	1	3,569	0.03%
2018/05/18	0	0.00	2	11.55	11.55	-2	3,762	-0.05%
2018/05/16	1	11.80	0	0.00	11.60	1	3,781	0.03%
2018/05/15	0	0.00	15	12.10	11.90	-15	3,707	-0.40%
2018/05/11	2	12.10	0	0.00	12.10	2	3,737	0.05%
2018/05/10	0	0.00	5	12.15	12.10	-5	3,695	-0.14%
2018/05/09	1	12.10	3	12.10	12.10	-2	3,658	-0.05%
2018/05/08	21	12.35	0	0.00	12.30	21	3,613	0.58%
2018/05/04	0	0.00	3	12.35	12.35	-3	3,612	-0.08%
2018/05/03	3	12.50	0	0.00	12.50	3	3,592	0.08%
2018/05/02	2	12.30	0	0.00	12.35	2	3,518	0.06%
2018/04/30	3	12.20	0	0.00	12.35	3	3,481	0.09%
2018/04/27	0	0.00	9	12.00	12.10	-9	3,566	-0.25%
2018/04/25	0	0.00	2	12.30	12.35	-2	3,550	-0.06%
2018/04/24	32	12.40	0	0.00	12.35	32	3,541	0.90%
2018/04/19	25	13.25	25	13.30	13.10	0	3,508	0.00%
2018/04/17	50	12.75	2	12.85	12.75	48	3,292	1.46%
2018/04/10	0	0.00	2	12.65	12.55	-2	3,307	-0.06%
2018/03/30	50	12.85	0	0.00	12.80	50	3,328	1.50%
2018/03/28	5	12.70	0	0.00	12.70	5	3,330	0.15%
2018/03/23	40	13.04	0	0.00	13.00	40	3,758	1.06%
2018/03/22	30	13.83	0	0.00	13.50	30	3,721	0.81%
2018/03/21	0	0.00	6	13.50	13.55	-6	3,571	-0.17%
2018/03/20	0	0.00	29	13.45	13.45	-29	3,552	-0.82%
2018/03/14	0	0.00	3	13.80	13.70	-3	3,618	-0.08%
2018/03/12	0	0.00	14	13.39	13.40	-14	3,588	-0.39%
2018/03/05	1	13.50	0	0.00	13.30	1	3,853	0.03%
2018/03/02	60	13.43	30	13.50	13.40	30	3,884	0.77%
2018/03/01	0	0.00	3	13.50	13.65	-3	3,897	-0.08%
2018/02/27	0	0.00	2	13.60	13.70	-2	3,905	-0.05%
2018/02/26	1	13.50	0	0.00	13.50	1	3,906	0.03%
2018/02/22	7	13.71	0	0.00	13.65	7	3,895	0.18%
2018/02/08	0	0.00	12.5	12.51	12.50	-12.5	3,652	-0.34%
2018/02/01	0	0.00	0.1	13.80	13.85	-0.1	3,884	0.00%
2018/01/30	2	14.15	2	13.85	13.85	0	3,982	0.00%
2018/01/16	0	0.00	4	14.20	14.20	-4	4,843	-0.08%
2018/01/15	0	0.00	20	14.43	14.25	-20	4,994	-0.40%
2018/01/12	20	14.10	0	0.00	14.15	20	5,133	0.39%