聯合再生 (3576)-凱基-大里券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.40
漲跌
▲0.70
漲幅
+5.98%
成交量
46,242張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－凱基-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大里券商分點個股進出
凱基-大里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
2024/05/17	15	12.52	29	12.42	12.40	-14	8,513	-0.16%
2024/05/15	0.2	11.80	10	11.75	11.60	-9.8	7,831	-0.13%
2024/05/14	0.2	11.35	0	0.00	11.25	0.2	7,737	0.00%
2024/05/10	22	11.55	10	11.70	11.40	12	7,752	0.15%
2024/05/09	10.2	11.40	0	0.00	11.40	10.2	7,597	0.13%
2024/05/08	0	0.00	7	11.45	11.50	-7	7,582	-0.09%
2024/05/07	1	11.40	0	0.00	11.50	1	7,593	0.01%
2024/05/06	3	11.68	50	11.70	11.75	-47	7,544	-0.62%
2024/04/25	3	12.10	0	0.00	12.05	3	7,662	0.04%
2024/04/24	20	12.25	0	0.00	12.05	20	7,698	0.26%
2024/04/22	33	12.69	7	12.42	12.20	26	7,631	0.34%
2024/04/17	10	12.05	0	0.00	11.95	10	6,668	0.15%
2024/04/15	3	11.90	3	12.00	11.90	0	6,527	0.00%
2024/04/12	0	0.00	1	11.85	11.85	-1	6,419	-0.02%
2024/04/11	1	12.40	0	0.00	12.15	1	6,314	0.02%
2024/04/10	10	12.06	15	12.23	12.50	-5	5,971	-0.08%
2024/04/08	3	11.15	0	0.00	11.40	3	5,524	0.05%
2024/03/28	0.1	11.30	0	0.00	11.40	0.1	5,385	0.00%
2024/03/26	5	11.45	0	0.00	11.30	5	5,274	0.09%
2024/03/22	0	0.00	2	11.63	11.50	-2	5,269	-0.04%
2024/03/21	11	11.45	0	0.00	11.45	11	5,203	0.21%
2024/03/20	3.3	11.01	5	11.10	10.95	-1.8	5,035	-0.03%
2024/03/15	2	11.53	1	11.80	11.65	1	4,880	0.02%
2024/03/14	10	11.70	0	0.00	11.80	10	4,672	0.21%
2024/03/13	0	0.00	0.5	12.10	11.80	-0.5	4,622	-0.01%
2024/03/11	0	0.00	10	12.20	12.30	-10	4,592	-0.22%
2024/03/08	0	0.00	10	11.85	11.90	-10	4,587	-0.22%
2024/03/07	16.1	11.89	0	0.00	11.80	16.1	4,495	0.36%
2024/03/06	4	12.10	0	0.00	12.10	4	4,423	0.09%
2024/03/05	0.1	12.25	0	0.00	12.05	0.1	4,373	0.00%
2024/03/04	0	0.00	1	12.20	12.15	-1	4,335	-0.02%
2024/02/27	1	12.10	0	0.00	12.05	1	4,267	0.02%
2024/02/26	2.3	12.44	0	0.00	12.35	2.3	4,208	0.05%
2024/02/23	2	12.40	15	12.45	12.25	-13	4,164	-0.31%
2024/02/22	4.8	12.60	3	12.70	12.50	1.8	4,123	0.04%
2024/02/21	1	12.85	50	12.85	12.80	-49	4,167	-1.18%
2024/02/20	0.1	12.85	0	0.00	12.75	0.1	4,135	0.00%
2024/02/16	5	13.10	10	13.10	13.05	-5	4,153	-0.12%
2024/02/15	3.2	12.65	0.1	12.70	12.60	3.1	4,117	0.08%
2024/02/02	11	12.85	0.2	13.10	12.85	10.8	4,070	0.27%
2024/01/30	11.2	12.96	0	0.00	12.95	11.2	4,121	0.27%
2024/01/29	3	13.10	0	0.00	13.10	3	4,164	0.07%
2024/01/25	0.1	13.25	0	0.00	13.20	0.1	4,229	0.00%
2024/01/22	0.2	13.15	0	0.00	13.20	0.2	5,090	0.00%
2024/01/19	2	13.00	0	0.00	13.00	2	5,035	0.04%
2024/01/18	3.1	13.29	0	0.00	13.25	3.1	4,714	0.07%
2024/01/17	2	13.55	0	0.00	13.45	2	4,660	0.04%
2024/01/15	0	0.00	4	14.40	14.40	-4	4,520	-0.09%
2024/01/11	2	13.70	0	0.00	13.75	2	4,373	0.05%
2024/01/09	4.1	14.01	3	13.93	13.85	1.1	4,479	0.02%
2024/01/08	2	14.10	0	0.00	14.10	2	4,527	0.04%
2024/01/05	0.1	14.25	0.1	14.30	14.20	-0.1	4,543	0.00%
2024/01/04	0.1	14.35	0	0.00	14.25	0.1	4,527	0.00%
2024/01/03	1	14.55	0	0.00	14.35	1	4,560	0.02%
2023/12/29	2	14.75	0	0.00	14.70	2	4,607	0.04%
2023/12/28	0	0.00	4	14.75	14.75	-4	4,615	-0.09%
2023/12/26	0.2	14.20	0	0.00	14.25	0.2	4,562	0.00%
2023/12/22	0.1	14.45	0	0.00	14.30	0.1	4,545	0.00%
2023/12/19	2	14.33	0	0.00	14.30	2	4,499	0.04%
2023/12/18	0	0.00	0.3	14.95	14.80	-0.3	4,488	-0.01%
2023/12/15	0	0.00	1	14.90	14.70	-1	4,513	-0.02%
2023/12/14	0.2	14.75	0	0.00	14.65	0.2	4,431	0.00%
2023/12/13	0.1	14.45	0	14.40	14.40	0	4,317	0.00%
2023/12/08	0	0.00	11	14.87	14.80	-11	4,334	-0.25%
2023/12/07	2	14.93	4	15.00	14.85	-2	4,352	-0.05%
2023/12/06	0.2	15.10	3	15.10	15.20	-2.8	4,387	-0.06%
2023/12/05	5	14.95	5	15.14	15.20	0	4,337	0.00%
2023/12/04	2	14.70	2	14.80	14.75	0	4,242	0.00%
2023/11/29	0	0.00	0.6	14.70	14.70	-0.6	4,206	-0.01%
2023/11/27	0	0.00	1	14.90	14.85	-1	4,221	-0.02%
2023/11/24	1	15.00	9	15.02	15.05	-8	4,219	-0.19%
2023/11/22	1	14.75	5	14.83	14.70	-4	4,209	-0.10%
2023/11/21	2.2	14.60	0	0.00	14.80	2.2	4,215	0.05%
2023/11/20	2	14.45	0	0.00	14.70	2	4,182	0.05%
2023/11/17	50.5	14.23	0	0.00	14.30	50.5	4,071	1.24%
2023/11/13	2	13.80	2	13.85	13.80	0	4,063	0.00%
2023/11/09	0	0.00	1	14.75	14.55	-1	4,069	-0.02%
2023/11/08	1	15.00	0	0.00	14.90	1	4,143	0.02%
2023/11/07	1	14.75	0	0.00	14.65	1	4,120	0.02%
2023/11/06	2	15.00	2	14.90	14.90	0	4,187	0.00%
2023/11/02	0	0.00	1	14.65	14.65	-1	4,191	-0.02%
2023/11/01	2	14.70	0	0.00	14.70	2	4,296	0.05%
2023/10/31	19.5	15.51	0	0.00	14.90	19.5	4,304	0.45%
2023/10/30	1	15.35	3	15.40	15.40	-2	3,904	-0.05%
2023/10/23	0.1	13.90	0	0.00	13.85	0.1	3,726	0.00%
2023/10/20	0	0.00	1	13.75	13.80	-1	3,726	-0.03%
2023/10/18	0	0.00	14	13.85	14.10	-14	3,926	-0.36%
2023/10/17	3.3	13.81	0	0.00	13.75	3.3	3,902	0.08%
2023/10/11	0.1	14.40	3.8	14.32	14.40	-3.7	4,101	-0.09%
2023/10/06	3	14.60	0	0.00	14.55	3	4,147	0.07%
2023/10/04	0.1	14.50	0	0.00	14.25	0.1	4,177	0.00%
2023/10/02	0.2	14.80	1	14.95	14.85	-0.8	4,401	-0.02%
2023/09/28	2	14.83	0	0.00	14.75	2	4,446	0.04%
2023/09/26	0	0.00	2	14.65	14.60	-2	4,555	-0.04%
2023/09/21	1.1	14.56	15	14.55	14.60	-13.9	4,658	-0.30%
2023/09/20	0.2	14.99	0	0.00	14.80	0.2	4,742	0.00%
2023/09/18	1	15.35	0	0.00	15.30	1	4,790	0.02%
2023/09/15	2	15.50	0	0.00	15.30	2	4,822	0.04%
2023/09/12	1	15.20	0	0.00	15.20	1	5,225	0.02%
2023/09/11	1	15.31	0	0.00	15.30	1	5,420	0.02%
2023/09/07	0.3	15.90	0	0.00	15.85	0.3	5,672	0.01%
2023/09/06	0	16.10	0	0.00	15.95	0	5,977	0.00%
2023/09/05	0	16.20	1	16.10	16.15	-1	6,021	-0.02%
2023/09/04	0	0.00	7	16.10	16.15	-7	6,062	-0.12%
2023/08/31	0	0.00	1	16.45	16.45	-1	6,112	-0.02%
2023/08/30	0	0.00	0.5	16.15	16.25	-0.5	6,144	-0.01%
2023/08/29	0	15.95	5	16.10	16.05	-5	6,195	-0.08%
2023/08/28	0.2	15.75	0	0.00	15.75	0.2	6,180	0.00%
2023/08/24	0.5	15.95	0	0.00	15.80	0.5	6,275	0.01%
2023/08/23	1	15.85	6	15.91	15.85	-5	6,355	-0.08%
2023/08/22	2	16.15	2	15.90	15.90	0	6,395	0.00%
2023/08/17	1.1	16.19	13.2	16.20	16.20	-12	6,474	-0.19%
2023/08/16	0.1	15.85	0	0.00	16.10	0.1	6,485	0.00%
2023/08/15	0	16.35	0	0.00	16.30	0	6,500	0.00%
2023/08/14	1.1	16.15	17	16.20	16.10	-16	6,590	-0.24%
2023/08/10	0.4	16.90	0	0.00	16.55	0.4	6,538	0.01%
2023/08/09	5.1	17.00	0	0.00	17.00	5.1	6,558	0.08%
2023/08/07	1	16.90	2	17.20	17.20	-1	6,687	-0.01%
2023/08/04	2.2	17.38	2	17.40	17.30	0.2	6,604	0.00%
2023/08/02	0.2	17.70	0	0.00	17.60	0.2	6,725	0.00%
2023/07/31	0.1	17.95	0	0.00	17.80	0.1	6,789	0.00%
2023/07/26	2	17.95	1	18.00	17.95	1	6,820	0.01%
2023/07/25	5	18.11	5	18.13	18.05	0	6,812	0.00%
2023/07/24	2	18.05	1	18.15	18.10	1	6,828	0.01%
2023/07/21	0.1	18.20	0	0.00	18.60	0.1	6,811	0.00%
2023/07/18	0	0.00	7	18.60	18.55	-7	7,129	-0.10%
2023/07/17	13	18.42	0	0.00	18.55	13	7,515	0.17%
2023/07/13	1.3	18.16	0	0.00	18.00	1.3	8,462	0.01%
2023/07/11	2	18.25	2	18.30	18.25	0	8,552	0.00%
2023/07/10	3.1	18.44	4	18.28	18.25	-0.9	9,092	-0.01%
2023/07/06	0.2	19.10	0	0.00	19.00	0.2	9,020	0.00%
2023/07/04	4.2	19.31	0	0.00	19.25	4.2	8,977	0.05%
2023/07/03	1	19.65	1	19.55	19.45	0	8,963	0.00%
2023/06/30	1	19.50	0.1	19.50	19.60	0.9	8,956	0.01%
2023/06/28	0	0.00	1	19.50	19.25	-1	8,986	-0.01%
2023/06/26	1.8	19.20	0	0.00	19.20	1.8	9,037	0.02%
2023/06/21	0	0.00	2.6	19.40	19.40	-2.6	9,039	-0.03%
2023/06/20	5	19.31	3	19.32	19.30	2	9,105	0.02%
2023/06/19	2	19.18	7	19.25	19.15	-5	9,048	-0.06%
2023/06/16	8	19.43	5	19.48	19.55	3	9,125	0.03%
2023/06/15	1	18.80	5	18.85	18.80	-4	9,265	-0.04%
2023/06/14	2.4	19.07	0	0.00	19.05	2.4	9,371	0.03%
2023/06/13	3	19.03	1	19.15	19.10	2	9,407	0.02%
2023/06/12	5	19.40	24.8	19.45	19.40	-19.8	9,322	-0.21%
2023/06/07	1	20.20	0	0.00	20.25	1	9,243	0.01%
2023/06/06	1	20.20	0	0.00	20.20	1	9,301	0.01%
2023/06/05	5	20.18	3	20.20	20.20	2	9,322	0.02%
2023/06/02	0	0.00	33	20.11	20.10	-33	9,353	-0.35%
2023/06/01	0	0.00	5	20.10	20.05	-5	9,371	-0.05%
2023/05/30	1	20.15	1	20.10	20.05	0	9,329	0.00%
2023/05/26	0	0.00	6	20.05	20.00	-6	9,235	-0.06%
2023/05/25	0	20.20	1	20.10	20.10	-1	9,229	-0.01%
2023/05/19	2	20.00	2	20.03	20.00	0	9,195	0.00%
2023/05/18	7	20.16	6	20.14	20.05	1	9,159	0.01%
2023/05/17	2	20.33	11	20.39	20.30	-9	9,077	-0.10%
2023/05/16	1	20.30	1	20.30	20.30	0	9,031	0.00%
2023/05/15	8	20.29	4	20.20	20.20	4	9,009	0.04%
2023/05/12	0	0.00	1	19.95	20.00	-1	8,930	-0.01%
2023/05/11	1.3	20.34	0	0.00	20.15	1.3	8,805	0.01%
2023/05/10	0	0.00	1	20.40	20.35	-1	8,752	-0.01%
2023/05/09	3	20.35	0.6	20.45	20.35	2.4	8,722	0.03%
2023/05/08	1	20.60	0	0.00	20.60	1	8,575	0.01%
2023/05/05	1	21.05	0	0.00	20.75	1	8,627	0.01%
2023/05/03	0	0.00	1	20.75	20.75	-1	8,616	-0.01%
2023/04/27	0	0.00	1	20.60	20.50	-1	8,757	-0.01%
2023/04/25	4	20.84	2	20.70	20.55	2	8,729	0.02%
2023/04/24	4	20.90	3	20.85	20.85	1	8,652	0.01%
2023/04/21	7.2	21.23	1	21.55	20.90	6.2	8,590	0.07%
2023/04/20	40	21.92	2	21.98	21.45	38	8,196	0.46%
2023/04/19	55.5	21.98	90.3	22.58	22.35	-34.8	7,784	-0.45%
2023/04/18	14	21.52	10	21.55	21.35	4	6,902	0.06%
2023/04/17	5	21.19	2	21.20	21.15	3	6,677	0.04%
2023/04/14	4	21.34	3	21.30	21.25	1	6,681	0.01%
2023/04/13	32.1	21.69	90	21.66	21.55	-57.9	6,602	-0.88%
2023/04/12	2	21.15	11	20.96	21.15	-9	6,043	-0.15%
2023/04/11	1	20.85	0	0.00	20.85	1	6,028	0.02%
2023/04/10	1	20.90	0	0.00	20.90	1	6,042	0.02%
2023/04/06	0	0.00	1	20.90	20.95	-1	6,067	-0.02%
2023/03/30	0	0.00	1	21.05	21.05	-1	6,096	-0.02%
2023/03/29	1	20.90	0	0.00	20.85	1	6,035	0.02%
2023/03/28	0	0.00	1	20.90	20.90	-1	6,130	-0.02%
2023/03/27	7	21.37	2	21.10	21.10	5	6,130	0.08%
2023/03/24	24	20.90	24	20.96	20.90	0	6,188	0.00%
2023/03/23	3	20.90	3	21.00	20.90	0	6,171	0.00%
2023/03/22	23	21.05	23	21.40	21.05	0	6,162	0.00%
2023/03/21	46	21.26	56	21.43	21.25	-10	6,225	-0.16%
2023/03/20	11	21.50	0	0.00	21.35	11	6,484	0.17%
2023/03/17	2	21.00	3	20.85	21.10	-1	7,125	-0.01%
2023/03/15	16	20.80	15	20.90	20.80	1	6,889	0.01%
2023/03/14	0	0.00	1	20.55	20.60	-1	6,847	-0.01%
2023/03/10	0	0.00	2.5	20.73	20.40	-2.5	6,876	-0.04%
2023/03/09	3	20.98	1	20.75	20.80	2	6,817	0.03%
2023/03/08	2	21.10	0	0.00	21.20	2	6,806	0.03%
2023/03/07	0	0.00	21	21.11	21.10	-21	6,792	-0.31%
2023/03/06	0	20.90	0	0.00	21.05	0	6,765	0.00%
2023/03/02	0	0.00	5	20.60	20.80	-5	6,747	-0.07%
2023/02/24	5	20.75	0	0.00	20.75	5	6,775	0.07%
2023/02/22	20	20.90	0	0.00	20.95	20	6,783	0.29%
2023/02/20	6	21.08	2	21.10	21.10	4	6,929	0.06%
2023/02/17	3	21.10	1	21.00	21.00	2	7,000	0.03%
2023/02/16	3	21.05	3	21.00	20.95	0	7,008	0.00%
2023/02/15	3	20.95	3	20.90	20.80	0	7,056	0.00%
2023/02/14	0	0.00	0.7	20.85	20.85	-0.7	7,045	-0.01%
2023/02/08	2	20.95	0	0.00	20.85	2	7,167	0.03%
2023/02/07	30	21.08	0	0.00	21.00	30	7,134	0.42%
2023/02/02	0	0.00	2	21.25	21.15	-2	7,003	-0.03%
2023/02/01	0.1	20.90	5	21.30	21.05	-4.9	6,969	-0.07%
2023/01/30	2	20.80	0	0.00	20.80	2	6,790	0.03%
2023/01/17	5	20.35	0	0.00	20.65	5	6,786	0.07%
2023/01/13	2	20.35	0	0.00	20.25	2	7,182	0.03%
2023/01/12	0	20.60	0	0.00	20.40	0	7,349	0.00%
2023/01/11	1	20.60	0	0.00	20.60	1	7,478	0.01%
2023/01/10	2	20.85	0	0.00	20.55	2	7,547	0.03%
2023/01/09	0	0.00	15	20.55	20.60	-15	7,588	-0.20%
2023/01/04	0	0.00	0.6	20.75	20.75	-0.6	7,721	-0.01%
2023/01/03	3	20.65	3	20.65	20.60	0	7,688	0.00%
2022/12/29	5	20.85	0	0.00	20.40	5	7,669	0.07%
2022/12/28	0	0.00	5	20.55	20.55	-5	7,602	-0.07%
2022/12/27	1	20.65	0	0.00	20.50	1	7,590	0.01%
2022/12/26	2	20.75	1	20.70	20.65	1	7,555	0.01%
2022/12/22	11	20.45	0	0.00	20.55	11	7,548	0.15%
2022/12/21	0.5	20.45	0	0.00	20.30	0.5	7,578	0.01%
2022/12/20	5	20.35	0	0.00	20.30	5	7,580	0.07%
2022/12/14	26	21.11	25	21.10	21.10	1	7,424	0.01%
2022/12/13	74	21.04	55	21.49	21.00	19	7,418	0.26%
2022/12/12	9.4	21.92	2	21.48	21.40	7.4	7,373	0.10%
2022/12/09	6	22.51	14	22.57	22.10	-8	7,161	-0.11%
2022/12/08	1	21.00	0	0.00	21.00	1	6,265	0.02%
2022/12/07	15	20.60	15	20.85	20.60	0	6,208	0.00%
2022/11/30	0	0.00	2	21.15	21.30	-2	6,189	-0.03%
2022/11/29	3	20.80	0	0.00	21.10	3	6,231	0.05%
2022/11/28	0	0.00	4.4	20.73	20.75	-4.4	6,348	-0.07%
2022/11/25	2	20.95	0	0.00	20.90	2	6,501	0.03%
2022/11/24	2.1	21.07	0	0.00	21.00	2.1	6,642	0.03%
2022/11/23	2	21.10	0	0.00	21.05	2	7,527	0.03%
2022/11/22	10	21.35	0	0.00	21.10	10	7,803	0.13%
2022/11/21	25	21.40	0	0.00	21.45	25	7,891	0.32%
2022/11/17	5	21.75	0	0.00	21.80	5	7,940	0.06%
2022/11/16	10	21.90	0	0.00	21.75	10	7,940	0.13%
2022/11/15	5	21.90	1	21.80	21.95	4	7,967	0.05%
2022/11/11	10	21.35	2	21.30	21.35	8	7,985	0.10%
2022/11/04	0	0.00	1	21.30	21.25	-1	8,553	-0.01%
2022/11/02	8	21.10	1	21.10	21.05	7	8,870	0.08%
2022/10/31	1	21.10	0	0.00	21.00	1	9,002	0.01%
2022/10/28	2	20.95	0	0.00	20.90	2	9,022	0.02%
2022/10/26	1	21.50	0	0.00	21.30	1	9,125	0.01%
2022/10/25	11	21.40	11	22.00	21.40	0	9,205	0.00%
2022/10/24	38	21.95	38	22.05	21.95	0	9,308	0.00%
2022/10/20	2	21.80	7	21.67	21.25	-5	8,860	-0.06%
2022/10/19	6	21.66	1	21.55	21.55	5	8,679	0.06%
2022/10/18	0	0.00	0	20.90	21.25	0	8,573	0.00%
2022/10/17	1	20.75	1	20.95	20.70	0	8,529	0.00%
2022/10/14	0	0.00	4	20.70	20.60	-4	8,464	-0.05%
2022/10/13	0	0.00	1	20.90	20.25	-1	8,557	-0.01%
2022/10/11	1	21.05	8	21.17	20.90	-7	8,518	-0.08%
2022/10/07	0	0.00	2	21.90	21.70	-2	8,574	-0.02%
2022/10/06	10	21.85	0	0.00	21.75	10	8,604	0.12%
2022/09/30	1	21.05	0	0.00	21.55	1	9,061	0.01%
2022/09/29	1	21.35	0	0.00	21.25	1	9,108	0.01%
2022/09/27	2.1	21.46	0	0.00	21.60	2.1	9,482	0.02%
2022/09/26	0	0.00	1	22.00	21.35	-1	9,556	-0.01%
2022/09/23	1	22.15	0	0.00	22.15	1	9,608	0.01%
2022/09/22	0	0.00	1	22.60	22.65	-1	9,675	-0.01%
2022/09/21	1	22.25	6	22.55	22.20	-5	9,687	-0.05%
2022/09/20	0.3	22.80	41	23.08	22.75	-40.7	9,734	-0.42%
2022/09/19	7	23.02	3	22.70	22.65	4	9,927	0.04%
2022/09/16	2	22.73	3	22.88	23.50	-1	10,095	-0.01%
2022/09/15	0	0.00	3	23.07	22.95	-3	10,004	-0.03%
2022/09/14	11	22.73	2	22.73	22.90	9	10,093	0.09%
2022/09/13	4	22.99	1	22.75	22.75	3	10,032	0.03%
2022/09/12	1	22.90	12	22.83	22.85	-11	10,040	-0.11%
2022/09/08	7	22.24	6	22.37	22.35	1	9,987	0.01%
2022/09/07	8	21.85	0	0.00	21.65	8	9,936	0.08%
2022/09/06	4.1	22.47	0	0.00	21.80	4.1	9,929	0.04%
2022/09/05	26	22.60	15	22.95	22.55	11	9,851	0.11%
2022/09/02	23	23.12	12	23.32	23.00	11	9,766	0.11%
2022/09/01	16	23.22	15	23.10	23.10	1	9,602	0.01%
2022/08/31	57	23.06	59	23.24	23.05	-2	9,400	-0.02%
2022/08/30	30	23.35	64	23.33	23.20	-34	9,233	-0.37%
2022/08/29	6	22.93	3.1	22.78	22.80	2.9	8,396	0.03%
2022/08/26	0	0.00	21	22.80	22.90	-21	8,144	-0.26%
2022/08/25	1	22.55	0	0.00	22.60	1	8,004	0.01%
2022/08/23	0	0.00	2	22.40	22.35	-2	7,909	-0.03%
2022/08/22	4	22.91	1	22.45	22.25	3	7,874	0.04%
2022/08/19	2	22.45	0	0.00	22.50	2	7,674	0.03%
2022/08/17	5	22.48	7	22.39	22.30	-2	7,484	-0.03%
2022/08/16	21	22.39	18	22.86	22.25	3	7,429	0.04%
2022/08/15	15	22.57	13.7	22.31	22.60	1.3	7,156	0.02%
2022/08/12	7	22.14	6	22.14	22.15	1	7,003	0.01%
2022/08/11	1	21.95	0	0.00	22.00	1	6,928	0.01%
2022/08/10	6	21.95	6	21.75	21.80	0	6,882	0.00%
2022/08/09	14	22.06	6	21.73	21.65	8	6,884	0.12%
2022/08/08	2	21.48	0	0.00	21.85	2	6,599	0.03%
2022/08/04	0	0.00	1	20.75	20.95	-1	6,526	-0.02%
2022/08/03	2	20.60	2	20.80	20.65	0	6,619	0.00%
2022/08/02	3	21.05	2	20.85	20.80	1	6,620	0.02%
2022/08/01	6	21.77	1	22.00	21.65	5	6,688	0.07%
2022/07/29	2	21.35	7	21.24	22.00	-5	6,639	-0.08%
2022/07/28	0	0.00	14	20.95	20.90	-14	6,503	-0.22%
2022/07/27	0	0.00	5	20.72	20.70	-5	6,492	-0.08%
2022/07/25	0	0.00	1	21.10	20.85	-1	6,520	-0.02%
2022/07/22	1	20.95	0	0.00	20.70	1	6,528	0.02%
2022/07/21	0	0.00	2	20.75	20.90	-2	6,639	-0.03%
2022/07/20	7	20.91	0	0.00	20.80	7	6,688	0.10%
2022/07/19	4	20.65	1	20.75	20.55	3	6,781	0.04%
2022/07/18	1	20.45	0	0.00	20.40	1	7,529	0.01%
2022/07/15	6	20.40	0	0.00	20.40	6	7,732	0.08%
2022/07/13	8	20.65	6	20.75	20.50	2	7,989	0.03%
2022/07/12	0	0.00	8	20.65	20.45	-8	8,358	-0.10%
2022/07/11	4	21.36	6	21.42	21.80	-2	8,455	-0.02%
2022/07/08	7	22.70	24	22.71	22.70	-17	8,407	-0.20%
2022/07/07	24	22.50	26	22.27	22.50	-2	8,401	-0.02%
2022/07/06	31	22.30	26	22.87	22.10	5	8,572	0.06%
2022/07/05	25	22.80	2.1	22.92	23.00	22.9	8,882	0.26%
2022/07/04	0	0.00	5	22.29	22.10	-5	8,797	-0.06%
2022/07/01	6	22.43	1	22.95	21.70	5	8,866	0.06%
2022/06/30	2	22.40	0	0.00	22.60	2	9,036	0.02%
2022/06/29	6	22.82	7	22.79	22.75	-1	8,969	-0.01%
2022/06/27	6	22.94	3	22.95	22.95	3	9,092	0.03%
2022/06/24	19	22.58	6	22.39	23.00	13	8,849	0.15%
2022/06/23	2	21.93	5	21.82	21.90	-3	8,608	-0.03%
2022/06/22	15	21.81	3	22.23	21.50	12	8,572	0.14%
2022/06/13	0	0.00	1	20.65	20.55	-1	9,215	-0.01%
2022/06/10	0	0.00	3	21.25	21.20	-3	9,392	-0.03%
2022/06/08	1	21.35	0	0.00	21.40	1	9,699	0.01%
2022/06/06	0	0.00	1	21.70	21.70	-1	10,690	-0.01%
2022/06/01	5	21.40	1	21.45	21.40	4	10,876	0.04%
2022/05/31	1	21.30	0	0.00	21.30	1	10,960	0.01%
2022/05/24	0	0.00	3	21.10	20.75	-3	11,477	-0.03%
2022/05/20	0	0.00	22	21.13	21.05	-22	11,481	-0.19%
2022/05/19	0	0.00	3	20.80	21.20	-3	11,471	-0.03%
2022/05/18	1	21.05	0	0.00	21.20	1	11,432	0.01%
2022/05/17	1	21.40	1	20.90	21.20	0	11,390	0.00%
2022/05/16	3	20.73	0	0.00	20.30	3	11,259	0.03%
2022/05/13	3	20.25	0.3	20.25	20.50	2.7	11,246	0.02%
2022/05/12	1	20.45	1	20.45	19.85	0	11,241	0.00%
2022/05/11	1	20.75	5	20.65	20.60	-4	11,184	-0.04%
2022/05/10	0.1	19.80	0	0.00	19.70	0.1	11,069	0.00%
2022/05/09	20	20.20	1	20.15	19.80	19	11,017	0.17%
2022/05/06	1	20.70	0	0.00	20.80	1	10,871	0.01%
2022/05/05	0.1	21.40	0	0.00	21.25	0.1	10,853	0.00%
2022/04/29	0	0.00	1	21.50	21.50	-1	10,857	-0.01%
2022/04/28	2	21.70	0	0.00	21.50	2	10,878	0.02%
2022/04/27	3	21.60	8	21.87	21.60	-5	10,817	-0.05%
2022/04/26	7	22.87	3	22.75	22.60	4	10,688	0.04%
2022/04/25	3	22.75	1	22.75	22.50	2	10,615	0.02%
2022/04/22	6	22.68	1.8	22.93	23.25	4.2	10,400	0.04%
2022/04/21	1	23.45	0	0.00	23.25	1	9,605	0.01%
2022/04/20	8	23.93	0	0.00	23.80	8	9,366	0.09%
2022/04/19	2	24.20	1	24.20	23.95	1	9,296	0.01%
2022/04/18	1.8	24.07	7	24.31	24.35	-5.2	9,271	-0.06%
2022/04/15	0	0.00	16	23.72	23.70	-16	8,894	-0.18%
2022/04/14	1	23.50	0	0.00	23.65	1	8,773	0.01%
2022/04/13	5	23.25	1	23.25	23.25	4	8,661	0.05%
2022/04/12	1	23.25	0	0.00	23.40	1	8,609	0.01%
2022/04/11	3	24.10	9	23.88	23.90	-6	8,374	-0.07%
2022/04/08	2	23.40	0	0.00	23.60	2	7,929	0.03%
2022/04/07	0	22.90	2	23.50	22.70	-2	7,743	-0.03%
2022/04/06	7	23.43	16.2	23.29	23.70	-9.2	7,665	-0.12%
2022/04/01	11	23.06	1	22.95	22.95	10	7,409	0.13%
2022/03/31	4	23.14	2	23.03	23.00	2	7,381	0.03%
2022/03/25	0	0.00	10	22.48	22.30	-10	7,128	-0.14%
2022/03/24	12	23.04	0	0.00	22.80	12	7,162	0.17%
2022/03/23	0.4	22.75	3	22.85	22.70	-2.6	7,174	-0.04%
2022/03/22	1	23.25	1	23.30	23.00	0	7,179	0.00%
2022/03/21	8	22.92	14	22.91	22.75	-6	7,095	-0.08%
2022/03/18	1	22.80	3.3	22.63	22.50	-2.3	7,013	-0.03%
2022/03/17	21	22.60	37	22.73	22.55	-16	7,110	-0.23%
2022/03/16	8	22.33	13.3	22.74	22.75	-5.3	7,231	-0.07%
2022/03/15	9	21.95	15	21.86	21.60	-6	7,164	-0.08%
2022/03/14	11	22.61	0	0.00	22.45	11	7,123	0.15%
2022/03/11	2	22.55	1	22.80	22.90	1	7,050	0.01%
2022/03/10	8	22.96	13	23.02	22.95	-5	6,979	-0.07%
2022/03/09	6	22.91	40.1	23.49	23.65	-34.1	6,733	-0.51%
2022/03/08	1	21.55	4	21.25	21.60	-3	6,117	-0.05%
2022/03/07	2	20.90	0.1	21.00	21.00	1.9	6,009	0.03%
2022/03/04	6	21.63	26	21.82	21.55	-20	5,982	-0.33%
2022/03/03	46	21.90	0	0.00	22.00	46	6,020	0.76%
2022/03/02	13	21.47	45	21.05	21.65	-32	5,979	-0.54%
2022/03/01	9	20.94	8	20.90	20.90	1	5,906	0.02%
2022/02/25	2	20.20	0	0.00	20.55	2	5,923	0.03%
2022/02/24	1	20.45	0	0.00	20.05	1	5,960	0.02%
2022/02/22	1	20.10	1.3	20.16	20.05	-0.3	6,088	0.00%
2022/02/17	1	20.45	0	0.00	20.40	1	6,574	0.02%
2022/02/14	2	20.28	0	0.00	20.25	2	7,305	0.03%
2022/02/11	0	0.00	1.1	20.81	20.70	-1.1	7,410	-0.02%
2022/02/09	0	0.00	0.7	20.65	20.80	-0.7	7,773	-0.01%
2022/02/07	5.1	20.20	0	0.00	20.20	5.1	8,608	0.06%
2022/01/26	0.1	19.95	1	19.85	20.00	-1	8,921	-0.01%
2022/01/25	3	19.85	3	19.90	19.85	0	9,549	0.00%
2022/01/24	9	20.00	10.8	19.92	20.00	-1.8	10,844	-0.02%
2022/01/21	21	20.47	7	20.30	20.30	14	11,035	0.13%
2022/01/19	1	20.60	0	0.00	20.60	1	11,427	0.01%
2022/01/14	1	20.75	2.1	20.80	20.75	-1.1	11,855	-0.01%
2022/01/13	51	21.09	2	21.00	21.00	49	12,147	0.40%
2022/01/12	5.6	21.26	0	0.00	21.05	5.6	12,480	0.05%
2022/01/11	14	21.73	40	21.79	21.60	-26	13,037	-0.20%
2022/01/07	4	20.73	1	20.60	20.80	3	13,161	0.02%
2022/01/06	1	21.20	0	0.00	21.05	1	13,259	0.01%
2022/01/05	0	0.00	10.6	21.79	21.70	-10.6	13,545	-0.08%
2022/01/04	11	21.70	0	0.00	21.75	11	13,927	0.08%
2022/01/03	0.1	21.85	0	0.00	21.70	0.1	13,999	0.00%
2021/12/30	0	0.00	5	21.96	21.85	-5	14,030	-0.04%
2021/12/29	0	0.00	1.8	21.85	22.00	-1.8	14,026	-0.01%
2021/12/28	0	0.00	1	21.80	21.75	-1	13,998	-0.01%
2021/12/27	4	21.86	15.1	21.90	21.75	-11.1	14,098	-0.08%
2021/12/24	1	21.75	0	0.00	21.70	1	14,303	0.01%
2021/12/22	18	21.76	0	0.00	21.70	18	14,361	0.13%
2021/12/21	2	21.50	0	0.00	21.60	2	14,393	0.01%
2021/12/20	3.4	21.84	21	22.00	21.80	-17.6	14,384	-0.12%
2021/12/17	11	21.50	4	21.75	21.00	7	14,398	0.05%
2021/12/16	2	21.88	1	22.00	21.60	1	14,465	0.01%
2021/12/14	1	21.60	10	22.20	21.50	-9	14,583	-0.06%
2021/12/13	44	22.79	11	22.97	22.20	33	14,465	0.23%
2021/12/10	16	22.69	44	23.00	22.60	-28	14,295	-0.20%
2021/12/09	1	21.85	1	22.10	22.00	0	14,042	0.00%
2021/12/08	5	21.60	40	21.56	21.80	-35	14,320	-0.24%
2021/12/07	38	21.32	0	0.00	21.25	38	14,167	0.27%
2021/12/06	3	21.50	0	0.00	21.30	3	14,153	0.02%
2021/12/03	4	21.25	76	21.79	21.20	-72	14,116	-0.51%
2021/12/02	15	20.47	0	0.00	20.45	15	14,088	0.11%
2021/12/01	60	21.04	0	0.00	20.90	60	14,099	0.43%
2021/11/30	1.1	21.00	0	0.00	21.20	1.1	14,207	0.01%
2021/11/29	0.1	20.20	5	20.35	20.45	-4.9	14,247	-0.03%
2021/11/26	13	21.03	39	21.09	20.95	-26	14,258	-0.18%
2021/11/25	23.5	21.85	0	0.00	21.65	23.5	14,227	0.16%
2021/11/24	2	22.05	2	22.10	22.05	0	14,504	0.00%
2021/11/23	0.3	22.05	62	22.04	21.70	-61.7	14,742	-0.42%
2021/11/22	5	21.80	1	21.70	21.75	4	14,735	0.03%
2021/11/19	41	21.61	1	21.85	21.35	40	14,765	0.27%
2021/11/18	23	21.75	9	21.78	21.75	14	14,732	0.10%
2021/11/17	4	22.68	10	22.90	22.50	-6	14,670	-0.04%
2021/11/16	1	22.80	25	22.73	22.50	-24	14,935	-0.16%
2021/11/15	11	22.64	9.4	22.54	22.55	1.6	14,983	0.01%
2021/11/12	33	22.20	5	22.30	22.25	28	14,932	0.19%
2021/11/11	0.8	23.80	4.1	23.60	23.15	-3.3	14,847	-0.02%
2021/11/10	9	23.77	6	23.75	23.70	3	14,722	0.02%
2021/11/09	7	23.97	5	23.95	24.10	2	14,669	0.01%
2021/11/08	19	23.93	4	24.00	23.65	15	14,719	0.10%
2021/11/05	4	23.80	0	0.00	23.65	4	14,806	0.03%
2021/11/04	27.1	24.29	4.1	24.24	24.10	23	14,682	0.16%
2021/11/03	1	24.55	2	24.68	24.50	-1	14,380	-0.01%
2021/11/02	16.5	25.59	17	25.45	25.30	-0.5	14,362	0.00%
2021/11/01	15.4	26.04	124.2	26.08	26.25	-108.8	14,124	-0.77%	大賣/鉅額交易
2021/10/29	3	23.40	2	23.45	23.90	1	13,178	0.01%
2021/10/28	12	23.67	22	23.19	23.95	-10	13,133	-0.08%
2021/10/27	17	22.35	10	22.80	22.75	7	13,040	0.05%
2021/10/26	19	22.24	7	22.40	22.70	12	13,367	0.09%
2021/10/25	7	22.86	0	0.00	22.65	7	13,637	0.05%
2021/10/22	15	22.77	0	0.00	22.70	15	14,821	0.10%
2021/10/21	0	0.00	13	23.00	22.75	-13	14,998	-0.09%
2021/10/20	15.1	23.97	14.8	24.06	24.00	0.3	14,928	0.00%
2021/10/19	38.9	24.24	43.7	24.43	24.50	-4.8	14,727	-0.03%
2021/10/18	0	0.00	13.6	22.72	22.90	-13.6	14,316	-0.09%
2021/10/15	12	22.42	10	22.18	22.75	2	14,296	0.01%
2021/10/14	10	21.88	1.1	22.23	22.25	8.9	14,279	0.06%
2021/10/13	6	22.28	34	22.13	22.45	-28	14,214	-0.20%
2021/10/12	26.3	21.91	0	0.00	21.70	26.3	14,119	0.19%
2021/10/08	0	0.00	1	20.50	20.65	-1	13,842	-0.01%
2021/10/07	0	0.00	3	20.38	20.40	-3	13,995	-0.02%
2021/10/06	1	20.30	1	20.25	20.00	0	14,097	0.00%
2021/10/05	1	19.00	0	0.00	19.80	1	14,260	0.01%
2021/10/04	9	20.40	3.5	20.58	19.80	5.5	14,762	0.04%
2021/10/01	3	21.27	3	21.35	20.70	0	14,867	0.00%
2021/09/27	1	20.05	0	0.00	20.05	1	15,834	0.01%
2021/09/24	1.1	19.86	5	19.85	20.20	-3.9	15,996	-0.02%
2021/09/23	1	20.50	2	20.80	20.20	-1	16,091	-0.01%
2021/09/22	1	21.20	0	0.00	21.30	1	16,116	0.01%
2021/09/17	0	0.00	4	21.40	21.95	-4	16,284	-0.02%
2021/09/16	3.6	21.10	3	21.00	21.10	0.6	17,113	0.00%
2021/09/13	17.9	21.28	17	21.70	21.10	0.9	18,404	0.00%
2021/09/10	0.3	20.90	0	0.00	20.95	0.3	18,054	0.00%
2021/09/09	0.8	20.83	0	0.00	20.80	0.8	18,437	0.00%
2021/09/08	19	20.80	34	20.92	20.80	-15	18,635	-0.08%
2021/09/07	15	20.95	16	21.17	20.95	-1	18,817	-0.01%
2021/09/06	23	21.34	21	22.05	21.30	2	18,900	0.01%
2021/09/03	20	21.97	22	21.81	22.00	-2	19,051	-0.01%
2021/09/02	24	21.50	24	21.75	21.50	0	19,175	0.00%
2021/09/01	24	21.68	22	21.30	21.70	2	19,483	0.01%
2021/08/30	33	21.40	20	21.58	21.15	13	19,886	0.07%
2021/08/27	19	20.83	15	20.98	20.60	4	19,951	0.02%
2021/08/26	8	20.10	9.6	20.17	20.10	-1.6	20,182	-0.01%
2021/08/25	7	20.10	7	19.75	20.10	0	20,469	0.00%
2021/08/24	16	19.70	26	20.04	19.70	-10	20,664	-0.05%
2021/08/23	56	20.16	55	20.16	20.15	1	21,296	0.00%
2021/08/20	12	20.14	2	20.33	20.00	10	21,859	0.05%
2021/08/19	3	19.78	2	19.78	19.45	1	22,019	0.00%
2021/08/17	6	19.38	6	19.76	19.45	0	23,665	0.00%
2021/08/13	37	18.90	37	19.15	18.90	0	24,958	0.00%
2021/08/12	3.2	19.29	2	19.18	19.15	1.2	25,406	0.00%
2021/08/11	2.9	19.58	1.1	19.14	18.95	1.8	25,631	0.01%
2021/08/10	6.3	20.43	0	0.00	20.10	6.3	26,145	0.02%
2021/08/09	11.2	21.43	15	21.58	20.65	-3.8	27,431	-0.01%
2021/07/28	12	12.14	10	12.11	12.10	2	27,456	0.01%
2021/07/27	4	12.65	1	12.55	12.40	3	28,151	0.01%
2021/07/26	14	12.71	1	12.60	12.60	13	28,317	0.05%
2021/07/23	44	12.44	44	12.44	12.40	0	28,410	0.00%
2021/07/22	1	12.50	36.8	12.51	12.45	-35.8	28,583	-0.13%
2021/07/21	67	12.57	57	13.14	12.55	10	28,801	0.03%
2021/07/20	113	12.97	24	12.94	13.00	89	28,874	0.31%	大買/
2021/07/19	96	13.13	87	13.31	13.35	9	28,958	0.03%
2021/07/15	1	12.60	0	0.00	12.65	1	28,607	0.00%
2021/07/14	5	12.45	0	0.00	12.45	5	28,957	0.02%
2021/07/13	11.2	12.69	0	0.00	12.40	11.2	29,463	0.04%
2021/07/12	6	12.76	1	12.85	12.70	5	29,746	0.02%
2021/07/08	0	0.00	35	12.82	12.85	-35	31,265	-0.11%
2021/07/07	45.5	12.80	27	12.85	12.75	18.5	33,726	0.05%
2021/07/06	66	12.95	45	13.10	12.90	21	34,134	0.06%
2021/07/05	76	12.98	24	13.00	13.05	52	35,163	0.15%
2021/07/02	37	12.95	32	13.00	12.95	5	37,081	0.01%
2021/07/01	77.1	12.95	76	13.20	12.95	1.1	38,048	0.00%
2021/06/30	41	13.11	41	13.14	13.10	0	38,615	0.00%
2021/06/29	28	12.95	35	13.04	12.95	-7	38,627	-0.02%
2021/06/28	4	13.00	80	13.00	13.00	-76	39,619	-0.19%
2021/06/25	42.4	13.19	40	13.52	13.15	2.4	41,277	0.01%
2021/06/24	3	13.33	5	13.40	13.35	-2	46,633	0.00%
2021/06/23	0	0.00	24	13.40	13.25	-24	48,348	-0.05%
2021/06/22	0	0.00	29	12.99	12.85	-29	49,317	-0.06%
2021/06/21	5	12.95	0	0.00	12.90	5	50,384	0.01%
2021/06/18	38	13.21	34	13.54	13.20	4	52,619	0.01%
2021/06/17	130	13.45	131	13.40	13.45	-1	55,476	0.00%	大買/大賣/
2021/06/16	1	13.50	6.3	13.63	13.40	-5.3	57,902	-0.01%
2021/06/15	5	13.33	34	13.45	13.30	-29	61,608	-0.05%
2021/06/11	5	13.25	1	13.30	13.25	4	62,783	0.01%
2021/06/10	3	13.30	0	0.00	13.65	3	63,293	0.00%
2021/06/09	54	12.95	55	13.20	12.95	-1	64,252	0.00%
2021/06/08	7	13.32	0	0.00	13.15	7	65,219	0.01%
2021/06/07	64	12.92	44	12.98	12.90	20	65,302	0.03%
2021/06/04	29	13.00	29	13.35	13.00	0	65,818	0.00%
2021/06/03	34	13.30	74	13.48	13.30	-40	65,757	-0.06%
2021/06/02	90	13.54	38	13.75	13.45	52	65,797	0.08%
2021/06/01	5	13.62	30	13.65	13.60	-25	65,993	-0.04%
2021/05/31	36	13.43	33	13.60	13.40	3	66,043	0.00%
2021/05/28	16	13.78	116	13.76	13.60	-100	65,988	-0.15%	大賣/
2021/05/27	61	13.63	61	13.40	13.65	0	65,984	0.00%
2021/05/26	16	13.49	20	13.59	13.40	-4	66,030	-0.01%
2021/05/25	69	13.33	71.2	13.42	13.30	-2.2	65,939	0.00%
2021/05/24	27	13.19	20	12.85	13.20	7	66,362	0.01%
2021/05/21	5	12.65	0.4	12.93	12.80	4.6	66,382	0.01%
2021/05/20	16.4	13.30	12	13.14	12.55	4.4	66,641	0.01%
2021/05/19	46	13.46	53	12.78	13.40	-7	66,342	-0.01%
2021/05/18	11	12.42	11	12.47	12.70	0	65,850	0.00%
2021/05/17	7	11.87	20	12.00	11.75	-13	65,680	-0.02%
2021/05/14	126	13.17	22	13.01	13.00	104	65,123	0.16%	大買/鉅額交易
2021/05/13	22	11.93	5	12.18	12.10	17	64,231	0.03%
2021/05/12	62	12.40	141	12.67	12.40	-79	64,160	-0.12%	大賣/
2021/05/11	14.4	13.82	3	13.62	13.50	11.4	63,454	0.02%
2021/05/10	56	14.40	66	14.32	14.40	-10	63,375	-0.02%
2021/05/07	204.6	14.31	207	14.54	14.30	-2.4	63,217	0.00%	大買/大賣/
2021/05/06	31	14.25	28.9	14.52	14.55	2.1	62,680	0.00%
2021/05/05	18	13.39	2	13.25	13.25	16	61,359	0.03%
2021/05/04	105	12.93	86	13.94	13.15	19	61,278	0.03%	大買/
2021/05/03	111	14.46	26	14.39	14.00	85	60,540	0.14%	大買/
2021/04/29	70	14.28	50	14.55	14.25	20	60,757	0.03%
2021/04/28	10	14.56	53	14.61	14.50	-43	60,830	-0.07%
2021/04/27	43	14.78	41	14.91	14.75	2	61,046	0.00%
2021/04/26	47.2	14.86	58	15.01	14.85	-10.8	60,973	-0.02%
2021/04/23	0	0.00	8	14.85	14.90	-8	60,792	-0.01%
2021/04/22	88	14.48	82.1	14.95	14.40	5.9	60,614	0.01%
2021/04/21	99	14.92	103	15.04	14.90	-4	60,059	-0.01%	大賣/
2021/04/20	96	14.97	90	15.00	14.95	6	59,827	0.01%
2021/04/19	91.5	14.98	78	15.13	14.95	13.5	59,494	0.02%
2021/04/16	35	15.10	44	15.23	15.10	-9	59,039	-0.02%
2021/04/15	26	15.07	2	15.05	15.05	24	58,982	0.04%
2021/04/14	71	15.23	46	14.76	15.00	25	59,619	0.04%
2021/04/13	55	16.33	27.8	16.29	15.65	27.2	58,650	0.05%
2021/04/12	1	15.65	31	15.64	15.65	-30	56,342	-0.05%
2021/04/09	246	15.55	257	15.92	15.55	-11	55,864	-0.02%	大買/大賣/
2021/04/08	228	15.97	189	15.40	15.80	39	54,943	0.07%	大買/大賣/
2021/04/07	32	14.94	33	14.92	15.05	-1	53,203	0.00%
2021/04/06	52	14.62	55.1	14.85	14.60	-3.1	52,725	-0.01%
2021/04/01	18	14.89	22	14.98	14.85	-4	52,211	-0.01%
2021/03/31	245.2	15.00	276	14.97	15.00	-30.8	51,958	-0.06%	大買/大賣/
2021/03/30	185	14.70	177	15.09	14.65	8	51,394	0.02%	大買/大賣/
2021/03/29	137	14.64	144	14.68	15.00	-7	50,677	-0.01%	大買/大賣/
2021/03/26	39	15.04	11	15.03	14.95	28	45,300	0.06%
2021/03/25	216	16.69	194	17.36	16.60	22	43,643	0.05%	大買/大賣/
2021/03/24	36	17.45	21	17.25	17.40	15	42,336	0.04%
2021/03/23	333	17.45	355.5	18.29	17.40	-22.5	41,295	-0.05%	大買/大賣/
2021/03/22	363	18.34	550	17.74	18.20	-187	39,032	-0.48%	大買/大賣/鉅額交易
2021/03/19	337	17.15	357.4	16.83	17.20	-20.4	36,232	-0.06%	大買/大賣/
2021/03/18	82	16.72	162	16.66	16.75	-80	33,893	-0.24%	大賣/
2021/03/17	133	15.57	142	15.28	15.60	-9	29,773	-0.03%	大買/大賣/
2021/03/16	228	15.11	230	15.14	15.10	-2	28,731	-0.01%	大買/大賣/
2021/03/15	75	15.16	28	15.29	15.10	47	28,737	0.16%
2021/03/12	42	14.53	37	14.48	14.50	5	27,446	0.02%
2021/03/11	102	14.30	137	14.17	14.30	-35	26,865	-0.13%	大買/大賣/
2021/03/10	11	14.35	31	14.32	14.20	-20	26,788	-0.07%
2021/03/09	7	13.76	2	13.70	13.70	5	26,523	0.02%
2021/03/08	5	13.90	32	13.79	13.70	-27	26,742	-0.10%
2021/03/05	0	0.00	5	13.93	13.80	-5	26,823	-0.02%
2021/03/04	20	14.35	0	0.00	14.20	20	26,777	0.07%
2021/03/03	10	14.25	41	14.21	14.20	-31	26,723	-0.12%
2021/03/02	37	14.33	53	14.29	14.05	-16	26,836	-0.06%
2021/02/26	16	14.05	1	14.10	14.15	15	27,164	0.06%
2021/02/25	16	14.07	55	14.07	14.05	-39	27,541	-0.14%
2021/02/24	135	14.24	100.2	14.17	14.05	34.8	27,517	0.13%	大買/
2021/02/23	130	13.88	44	13.92	13.95	86	26,909	0.32%	大買/
2021/02/22	156	13.81	119	13.78	13.95	37	27,099	0.14%	大買/大賣/
2021/02/19	59	13.36	90	13.24	13.35	-31	26,952	-0.12%
2021/02/18	47	13.12	30	13.10	13.10	17	27,448	0.06%
2021/02/17	7	12.71	2	12.65	13.00	5	27,595	0.02%
2021/02/05	41	12.31	31	12.50	12.30	10	27,592	0.04%
2021/02/04	79	12.30	87	12.26	12.30	-8	28,656	-0.03%
2021/02/03	32	12.33	38	12.04	12.30	-6	29,210	-0.02%
2021/02/02	15	11.92	10	12.10	12.05	5	29,161	0.02%
2021/02/01	3	11.70	8	11.47	11.70	-5	29,480	-0.02%
2021/01/29	13	11.96	4	12.20	11.80	9	30,036	0.03%
2021/01/28	12.1	12.24	8	12.28	12.15	4.1	31,355	0.01%
2021/01/27	2	12.50	2	12.85	12.55	0	31,782	0.00%
2021/01/26	52	12.60	45	12.91	12.60	7	32,323	0.02%
2021/01/25	16	12.99	8	12.95	13.00	8	32,974	0.02%
2021/01/22	30	12.90	11	13.20	12.85	19	34,069	0.06%
2021/01/21	7	12.65	13	12.52	12.20	-6	34,596	-0.02%
2021/01/20	42	12.60	46	13.31	12.55	-4	35,871	-0.01%
2021/01/19	23	13.64	7	13.16	13.35	16	36,549	0.04%
2021/01/18	23	13.10	42	13.47	13.10	-19	37,259	-0.05%
2021/01/15	40	13.50	62	13.65	13.50	-22	37,999	-0.06%
2021/01/14	43	13.67	35	13.73	13.70	8	39,228	0.02%
2021/01/13	51	13.65	37	13.80	13.65	14	40,424	0.03%
2021/01/12	32	13.80	98	13.91	13.80	-66	42,439	-0.16%
2021/01/11	46	13.87	31	13.90	13.85	15	45,040	0.03%
2021/01/08	27	13.86	16	13.93	13.90	11	47,679	0.02%
2021/01/07	7	14.43	9	14.38	14.20	-2	52,192	0.00%
2021/01/06	45	13.78	64	14.23	13.75	-19	52,765	-0.04%
2021/01/05	18	14.27	63	14.43	14.25	-45	54,081	-0.08%
2021/01/04	38	14.20	38	14.40	14.20	0	56,490	0.00%
2020/12/31	48	14.38	174	14.35	14.25	-126	56,918	-0.22%	大賣/鉅額交易
2020/12/30	116	14.47	98	14.49	14.50	18	57,137	0.03%	大買/
2020/12/29	43	14.21	43	13.94	14.20	0	57,549	0.00%
2020/12/28	80	13.95	73	14.06	13.90	7	57,198	0.01%
2020/12/25	126.8	14.12	119	14.34	14.05	7.8	57,511	0.01%	大買/大賣/
2020/12/24	172	14.31	188	14.40	14.30	-16	57,482	-0.03%	大買/大賣/
2020/12/23	109	14.22	55	13.72	14.25	54	57,179	0.09%	大買/
2020/12/22	50	13.60	55	13.75	13.50	-5	57,318	-0.01%
2020/12/21	56	13.81	44.9	13.91	13.75	11.1	58,846	0.02%
2020/12/18	13	14.00	1	14.00	13.90	12	60,344	0.02%
2020/12/17	6	14.00	10	14.05	13.95	-4	60,371	-0.01%
2020/12/16	15	14.28	1	14.25	14.10	14	60,417	0.02%
2020/12/15	13	14.17	11	14.32	14.00	2	60,529	0.00%
2020/12/14	36	14.26	106	14.21	14.20	-70	60,559	-0.12%	大賣/
2020/12/11	16	14.25	11	14.40	14.20	5	60,646	0.01%
2020/12/10	110.2	15.05	114	14.71	14.65	-3.8	60,489	-0.01%	大買/大賣/
2020/12/09	145	15.10	166	15.08	15.05	-21	60,467	-0.03%	大買/大賣/
2020/12/08	101	14.70	112	14.66	14.60	-11	60,282	-0.02%	大買/大賣/
2020/12/07	145	14.35	171	14.67	14.60	-26	60,792	-0.04%	大買/大賣/
2020/12/04	35	14.52	12	14.46	14.45	23	61,275	0.04%
2020/12/03	30	14.82	19	14.71	14.65	11	61,855	0.02%
2020/12/02	26	14.76	2	14.68	14.60	24	62,700	0.04%
2020/12/01	2	14.78	2	14.80	14.85	0	64,275	0.00%
2020/11/30	1	15.00	0	0.00	14.85	1	66,002	0.00%
2020/11/27	15	14.82	29	14.80	14.75	-14	67,536	-0.02%
2020/11/26	30	15.02	16	14.90	14.80	14	68,433	0.02%
2020/11/25	143	15.22	5	15.23	15.10	138	69,254	0.20%	大買/鉅額交易
2020/11/24	13	14.92	15	14.86	15.00	-2	69,273	0.00%
2020/11/23	0	0.00	6	14.57	14.60	-6	69,154	-0.01%
2020/11/20	10.4	14.69	0	0.00	14.60	10.4	69,685	0.01%
2020/11/19	2	14.75	70	14.72	14.55	-68	70,438	-0.10%
2020/11/18	21	14.50	19	14.42	14.35	2	70,347	0.00%
2020/11/17	75	14.48	20	14.29	14.60	55	70,759	0.08%
2020/11/16	0	0.00	12	14.04	13.95	-12	71,329	-0.02%
2020/11/13	1.2	14.22	8	14.30	14.20	-6.8	72,394	-0.01%
2020/11/12	33.7	14.14	39	13.86	14.35	-5.3	73,439	-0.01%
2020/11/11	13	14.60	22.4	14.68	14.55	-9.4	74,632	-0.01%
2020/11/10	11	15.25	4	15.10	15.00	7	75,786	0.01%
2020/11/09	2	15.40	3	15.50	15.35	-1	76,049	0.00%
2020/11/06	20.8	15.54	34	15.58	15.30	-13.2	76,588	-0.02%
2020/11/05	43	15.72	149.3	15.62	15.95	-106.3	77,302	-0.14%	大賣/鉅額交易
2020/11/04	14	15.16	16	14.91	14.90	-2	77,017	0.00%
2020/11/03	15	15.14	7	15.14	15.00	8	76,911	0.01%
2020/11/02	2.3	14.96	8.1	14.94	14.90	-5.8	76,464	-0.01%
2020/10/30	82.5	15.60	67	15.12	15.15	15.5	75,804	0.02%
2020/10/29	144.7	15.90	61	15.90	15.85	83.7	74,732	0.11%	大買/
2020/10/28	43	16.40	96	16.47	16.30	-53	73,799	-0.07%
2020/10/27	34	16.19	67.3	16.21	16.15	-33.3	72,319	-0.05%
2020/10/26	28	16.02	13	16.02	15.95	15	71,786	0.02%
2020/10/23	26	15.80	56	15.97	15.95	-30	71,077	-0.04%
2020/10/22	79	15.72	16	15.87	15.55	63	70,517	0.09%
2020/10/21	68	16.41	22	16.43	16.25	46	69,331	0.07%
2020/10/20	114	16.35	26	16.53	16.45	88	68,175	0.13%	大買/
2020/10/19	50	15.66	70	16.01	16.40	-20	66,188	-0.03%
2020/10/16	231	15.11	213	14.97	15.05	18	63,540	0.03%	大買/大賣/
2020/10/15	300	15.50	133	15.52	15.85	167	61,155	0.27%	大買/大賣/鉅額交易
2020/10/14	23	14.17	135	14.16	14.50	-112	56,636	-0.20%	大賣/鉅額交易
2020/10/13	83	12.74	18	12.98	13.20	65	56,064	0.12%
2020/10/12	75	12.74	125	12.82	13.10	-50	55,067	-0.09%	大賣/
2020/10/08	49	12.01	9	12.06	12.00	40	53,557	0.07%
2020/10/07	2	11.88	0	0.00	11.95	2	54,234	0.00%
2020/10/06	24	12.02	8	11.99	12.00	16	54,714	0.03%
2020/10/05	4	11.64	12	11.63	11.60	-8	56,866	-0.01%
2020/09/30	7	11.61	0	0.00	11.55	7	57,299	0.01%
2020/09/29	12	11.36	9	11.37	11.20	3	57,565	0.01%
2020/09/28	9	11.53	21	11.64	11.50	-12	57,670	-0.02%
2020/09/25	28	11.58	9	11.93	11.65	19	57,635	0.03%
2020/09/24	64	12.40	7	12.40	12.25	57	56,922	0.10%
2020/09/23	39	12.08	41	11.88	12.40	-2	55,894	0.00%
2020/09/22	3	11.30	13	11.33	11.30	-10	54,508	-0.02%
2020/09/21	16	11.22	0	0.00	11.15	16	54,392	0.03%
2020/09/18	2	11.30	3	11.40	11.35	-1	54,222	0.00%
2020/09/17	3	11.30	20	11.25	11.30	-17	53,977	-0.03%
2020/09/15	7	11.51	3	11.50	11.25	4	53,477	0.01%
2020/09/14	7	11.22	14.1	11.17	11.15	-7.1	53,372	-0.01%
2020/09/11	13	11.50	38	11.54	11.45	-25	52,856	-0.05%
2020/09/10	26	11.87	37	11.89	11.80	-11	52,236	-0.02%
2020/09/09	38	11.58	16	11.78	11.85	22	51,490	0.04%
2020/09/08	27	11.39	10	11.34	11.30	17	50,570	0.03%
2020/09/07	68	12.18	41	11.92	11.80	27	49,709	0.05%
2020/09/04	36	12.43	31	12.28	12.25	5	48,590	0.01%
2020/09/03	70	12.60	36	12.87	12.60	34	46,756	0.07%
2020/09/02	30	11.85	44	12.10	12.15	-14	44,772	-0.03%
2020/09/01	26	11.49	29	11.48	11.35	-3	42,944	-0.01%
2020/08/31	32	11.36	3	11.48	11.55	29	41,831	0.07%
2020/08/28	1	11.25	34	11.12	11.05	-33	40,636	-0.08%
2020/08/27	18	10.94	10	11.04	10.80	8	40,058	0.02%
2020/08/26	24	11.06	2	11.10	11.00	22	39,773	0.06%
2020/08/25	9	11.08	33	11.15	11.20	-24	38,973	-0.06%
2020/08/24	7	10.40	15	10.58	10.45	-8	37,894	-0.02%
2020/08/21	5	10.78	0	0.00	10.75	5	37,440	0.01%
2020/08/20	22	10.24	31	10.46	10.90	-9	36,676	-0.02%
2020/08/19	11	11.10	22	11.11	10.60	-11	35,257	-0.03%
2020/08/18	30	11.11	41	11.33	11.50	-11	33,791	-0.03%
2020/08/17	60	11.27	11	11.49	11.55	49	32,466	0.15%
2020/08/14	18	10.41	30	10.49	10.95	-12	30,181	-0.04%
2020/08/13	21	10.15	16	10.04	9.96	5	28,324	0.02%
2020/08/12	50	9.76	43	9.92	10.20	7	27,604	0.03%
2020/08/11	53	9.82	34	10.02	9.51	19	26,490	0.07%
2020/08/10	13	9.84	58	9.95	10.10	-45	24,920	-0.18%
2020/08/07	6	9.06	6	9.27	9.20	0	23,826	0.00%
2020/08/06	2	9.00	0	0.00	9.00	2	23,627	0.01%
2020/08/05	0	0.00	2.8	9.06	9.12	-2.8	23,550	-0.01%
2020/08/04	16	9.14	24	9.09	9.15	-8	23,772	-0.03%
2020/08/03	2	9.14	2	9.15	9.11	0	24,090	0.00%
2020/07/31	0	0.00	3	9.05	9.04	-3	23,979	-0.01%
2020/07/30	57.3	9.08	11	9.13	9.13	46.3	23,683	0.20%
2020/07/29	4	8.61	11	8.62	8.80	-7	23,017	-0.03%
2020/07/28	0	0.00	4	8.03	8.00	-4	22,728	-0.02%
2020/07/27	0	0.00	6	8.52	8.40	-6	22,354	-0.03%
2020/07/24	9	8.84	20	8.83	8.68	-11	22,042	-0.05%
2020/07/23	1	8.90	0	0.00	8.90	1	21,762	0.00%
2020/07/22	12	9.18	2	9.11	9.07	10	21,607	0.05%
2020/07/21	15	9.21	9	9.26	9.10	6	21,425	0.03%
2020/07/20	2	8.96	6	8.61	8.84	-4	21,038	-0.02%
2020/07/17	40	9.11	16	9.20	9.01	24	20,618	0.12%
2020/07/16	15	9.63	20	9.75	9.66	-5	19,632	-0.03%
2020/07/15	43	10.07	56	10.00	9.84	-13	18,906	-0.07%
2020/07/14	54	9.98	68	9.89	10.05	-14	17,830	-0.08%
2020/07/13	39.2	9.42	31	9.38	9.32	8.2	16,549	0.05%
2020/07/10	151.1	9.47	77	9.60	9.74	74.1	15,672	0.47%	大買/
2020/07/09	11	8.88	26	8.88	8.88	-15	12,720	-0.12%
2020/07/08	7	7.99	8	8.02	8.08	-1	12,021	-0.01%
2020/07/07	17	7.44	1	7.49	7.35	16	11,217	0.14%
2020/07/06	0	0.00	1	7.40	7.39	-1	10,917	-0.01%
2020/07/03	15	7.56	23	7.31	7.38	-8	10,686	-0.07%
2020/07/02	4	7.26	16	7.45	7.54	-12	10,187	-0.12%
2020/07/01	10	6.88	2	6.80	6.87	8	9,376	0.09%
2020/06/30	4	6.46	0	0.00	6.54	4	9,059	0.04%
2020/06/29	0	0.00	12	6.39	6.39	-12	8,943	-0.13%
2020/06/24	12	6.20	3	6.21	6.24	9	8,920	0.10%
2020/06/23	0	0.00	2	6.23	6.26	-2	9,001	-0.02%
2020/06/22	2	6.43	1	6.33	6.31	1	9,117	0.01%
2020/06/19	11	6.62	14	6.29	6.42	-3	9,086	-0.03%
2020/06/18	1	6.15	10	6.15	6.16	-9	8,822	-0.10%
2020/06/12	12	6.14	0	0.00	6.17	12	9,149	0.13%
2020/06/11	0	0.00	4	6.43	6.35	-4	9,143	-0.04%
2020/06/10	4	6.36	1	6.34	6.37	3	9,062	0.03%
2020/06/09	1	6.27	0	0.00	6.27	1	9,231	0.01%
2020/06/08	5	6.29	0	0.00	6.28	5	9,352	0.05%
2020/06/05	0	0.00	2	6.24	6.25	-2	9,324	-0.02%
2020/06/03	0	0.00	69	6.34	6.26	-69	9,525	-0.72%
2020/06/02	81	6.32	12	6.33	6.34	69	9,368	0.74%
2020/05/27	0	0.00	8	6.07	6.05	-8	9,196	-0.09%
2020/05/26	8	6.18	0	0.00	6.06	8	9,306	0.09%
2020/05/25	12	5.98	0	0.00	5.98	12	9,276	0.13%
2020/05/22	0	0.00	105	6.07	6.01	-105	9,303	-1.13%	大賣/鉅額交易
2020/05/21	73	6.25	20	6.28	6.17	53	9,289	0.57%
2020/05/20	4	5.99	0	0.00	6.03	4	9,182	0.04%
2020/05/19	6	6.00	0	0.00	6.00	6	9,210	0.07%
2020/05/15	5	5.96	0	0.00	5.95	5	9,153	0.05%
2020/05/14	32	6.20	0	0.00	6.04	32	9,119	0.35%
2020/05/13	1	6.37	0	0.00	6.26	1	8,923	0.01%
2020/05/12	0	0.00	3	5.89	5.92	-3	8,665	-0.03%
2020/05/11	20	6.15	63	5.95	5.92	-43	8,542	-0.50%
2020/05/08	0	0.00	5	6.13	6.13	-5	8,164	-0.06%
2020/05/07	50	5.46	0	0.00	5.58	50	7,742	0.65%
2020/05/06	1.5	5.08	1	5.12	5.08	0.5	7,526	0.01%
2020/04/17	0	0.00	1	5.25	5.22	-1	8,285	-0.01%
2020/04/16	5	5.27	0	0.00	5.27	5	8,258	0.06%
2020/04/15	1	5.29	7	5.22	5.31	-6	8,294	-0.07%
2020/04/13	0	0.00	2	5.05	5.05	-2	8,388	-0.02%
2020/04/09	52	5.22	0	0.00	5.17	52	8,576	0.61%
2020/03/30	1	4.80	0	0.00	4.85	1	9,393	0.01%
2020/03/27	10	5.24	0	0.00	5.04	10	9,365	0.11%
2020/03/26	9	4.89	21	4.94	5.14	-12	9,345	-0.13%
2020/03/25	2	4.75	0	0.00	4.77	2	9,561	0.02%
2020/03/20	10	4.58	0	0.00	4.51	10	9,751	0.10%
2020/03/19	0	0.00	10	4.45	4.33	-10	9,667	-0.10%
2020/03/18	0	0.00	3	4.90	4.80	-3	9,493	-0.03%
2020/03/17	5	4.73	2	4.78	4.71	3	9,389	0.03%
2020/03/16	3	5.16	0	0.00	5.01	3	9,307	0.03%
2020/03/11	0	0.00	10	6.39	6.37	-10	8,735	-0.11%
2020/03/09	1	6.68	1	6.53	6.46	0	8,566	0.00%
2020/03/02	0	0.00	1	6.87	6.81	-1	8,785	-0.01%
2020/02/27	6	6.92	0	0.00	6.99	6	8,683	0.07%
2020/02/26	0	0.00	85	7.07	7.11	-85	8,540	-1.00%
2020/02/25	10	7.08	0	0.00	7.15	10	8,513	0.12%
2020/02/24	2	7.19	0	0.00	7.20	2	8,484	0.02%
2020/02/20	10	7.45	0	0.00	7.44	10	8,350	0.12%
2020/02/14	10	7.42	1	7.36	7.32	9	8,191	0.11%
2020/02/13	10	7.38	0	0.00	7.35	10	8,167	0.12%
2020/02/11	1	7.29	0	0.00	7.32	1	8,162	0.01%
2020/02/10	11	7.41	2	7.37	7.38	9	8,157	0.11%
2020/02/07	6	7.21	0	0.00	7.14	6	8,001	0.07%
2020/02/06	2	7.28	0	0.00	7.29	2	7,964	0.03%
2020/02/04	3	7.18	0	0.00	7.18	3	7,931	0.04%
2020/01/30	3	7.14	0	0.00	7.16	3	7,748	0.04%
2020/01/16	5	7.88	2	7.88	7.89	3	7,305	0.04%
2020/01/15	0	0.00	5	7.86	7.84	-5	7,183	-0.07%
2020/01/14	20	7.87	4	7.81	7.80	16	7,099	0.23%
2020/01/13	15	7.86	23	7.85	7.84	-8	6,991	-0.11%
2020/01/10	10	7.50	0	0.00	7.54	10	6,679	0.15%
2020/01/07	1	7.45	0	0.00	7.39	1	6,649	0.02%
2020/01/03	10.8	7.63	10	7.67	7.50	0.8	6,507	0.01%
2020/01/02	12	7.68	15	7.60	7.70	-3	6,377	-0.05%
2019/12/31	15	7.63	10	7.53	7.66	5	6,164	0.08%
2019/12/30	0	0.00	12	7.83	7.93	-12	5,704	-0.21%
2019/12/27	1	7.36	0	0.00	7.36	1	5,293	0.02%
2019/12/26	0	0.00	2	7.39	7.39	-2	5,246	-0.04%
2019/12/23	1	7.37	0	0.00	7.36	1	5,235	0.02%
2019/12/20	63	7.74	0	0.00	7.53	63	5,169	1.22%
2019/12/19	11	7.48	12	7.46	7.45	-1	4,809	-0.02%
2019/12/13	0.2	7.00	0	0.00	7.07	0.2	4,624	0.00%
2019/12/10	10	7.18	0	0.00	7.18	10	4,810	0.21%
2019/12/02	2	7.16	0	0.00	7.01	2	4,946	0.04%
2019/11/28	1	7.30	0	0.00	7.20	1	4,844	0.02%
2019/11/26	1	7.66	0	0.00	7.62	1	4,544	0.02%
2019/11/20	1	7.68	0	0.00	7.66	1	4,552	0.02%
2019/11/14	1	7.68	0	0.00	7.66	1	4,772	0.02%
2019/10/31	0.2	8.25	0	0.00	8.25	0.2	5,421	0.00%
2019/10/17	0	0.00	3	8.41	8.40	-3	5,936	-0.05%
2019/10/16	3	8.49	3	8.52	8.48	0	5,922	0.00%
2019/10/15	0	0.00	30	8.21	8.14	-30	5,730	-0.52%
2019/10/01	1	8.30	0	0.00	8.27	1	6,504	0.02%
2019/09/24	0	0.00	3	8.57	8.53	-3	6,459	-0.05%
2019/09/23	30	8.62	0	0.00	8.61	30	6,441	0.47%
2019/09/19	3	8.51	0	0.00	8.31	3	6,305	0.05%
2019/09/18	0	0.00	40	8.54	8.51	-40	6,270	-0.64%
2019/09/10	16	8.25	0	0.00	8.24	16	6,217	0.26%
2019/09/09	5	8.38	10	8.38	8.32	-5	6,209	-0.08%
2019/09/06	0	0.00	2	8.40	8.35	-2	6,269	-0.03%
2019/09/05	20	8.20	16	8.18	8.16	4	6,260	0.06%
2019/09/04	10	8.11	0	0.00	8.13	10	6,312	0.16%
2019/09/03	0	0.00	3	8.13	8.08	-3	6,433	-0.05%
2019/09/02	16	8.14	2	8.10	8.14	14	6,460	0.22%
2019/08/26	10	7.90	0	0.00	7.88	10	6,565	0.15%
2019/08/21	0	0.00	1	8.19	8.18	-1	6,694	-0.01%
2019/08/19	0	0.00	19	7.90	7.93	-19	6,699	-0.28%
2019/08/16	23	7.69	0	0.00	7.80	23	6,953	0.33%
2019/08/15	1	7.59	0	0.00	7.60	1	6,947	0.01%
2019/08/14	0	0.00	10	8.02	7.85	-10	6,953	-0.14%
2019/08/13	5	8.09	0	0.00	8.06	5	6,946	0.07%
2019/08/12	2	8.25	0	0.00	8.25	2	7,258	0.03%
2019/07/30	10	9.09	10	9.20	9.04	0	8,452	0.00%
2019/07/29	5	9.25	5	9.36	9.31	0	8,448	0.00%
2019/07/25	2	8.62	0	0.00	8.64	2	8,295	0.02%
2019/07/24	3	8.65	0	0.00	8.60	3	8,436	0.04%
2019/07/19	5	8.91	0	0.00	8.76	5	8,511	0.06%
2019/07/17	10.9	9.00	0	0.00	8.95	10.9	8,601	0.13%
2019/07/12	13	8.92	0	0.00	8.82	13	8,773	0.15%
2019/07/11	15	9.11	0	0.00	9.08	15	8,678	0.17%
2019/07/08	2	9.32	0	0.00	9.28	2	9,176	0.02%
2019/06/25	2	9.71	0	0.00	9.71	2	10,997	0.02%
2019/06/24	1	9.78	0	0.00	9.78	1	11,105	0.01%
2019/06/21	3	9.87	0	0.00	9.92	3	11,212	0.03%
2019/06/17	0	0.00	3	10.15	10.00	-3	11,486	-0.03%
2019/06/13	1	10.20	0	0.00	10.45	1	11,886	0.01%
2019/06/11	0	0.00	3.3	10.00	10.15	-3.3	12,382	-0.03%
2019/06/06	2	9.72	0	0.00	9.67	2	12,860	0.02%
2019/06/04	0	0.00	2	9.29	9.29	-2	12,984	-0.02%
2019/05/30	2	9.35	0	0.00	9.55	2	13,473	0.01%
2019/05/27	0	0.00	2	9.23	9.20	-2	13,680	-0.01%
2019/05/24	1	9.41	0	0.00	9.41	1	13,745	0.01%
2019/05/23	2	9.61	5	9.63	9.57	-3	13,712	-0.02%
2019/05/22	0	0.00	2	10.10	10.10	-2	13,494	-0.01%
2019/05/20	8	10.21	0	0.00	10.15	8	13,546	0.06%
2019/05/17	3	10.52	0	0.00	10.40	3	13,430	0.02%
2019/05/16	4	11.18	0	0.00	11.00	4	13,088	0.03%
2019/05/15	0	0.00	7	11.34	11.50	-7	12,823	-0.05%
2019/05/13	8	10.56	0	0.00	10.65	8	12,379	0.06%
2019/05/10	1	10.60	3	10.55	10.60	-2	12,340	-0.02%
2019/05/09	3	10.90	2	10.65	10.75	1	12,232	0.01%
2019/05/08	0	0.00	1	10.85	10.90	-1	12,086	-0.01%
2019/05/07	2	10.50	0	0.00	10.95	2	11,952	0.02%
2019/05/06	4	10.18	0	0.00	10.05	4	11,708	0.03%
2019/05/03	1	10.40	0	0.00	10.40	1	11,589	0.01%
2019/04/30	11	10.39	0	0.00	10.50	11	11,547	0.10%
2019/04/22	0	0.00	10	11.00	10.90	-10	11,859	-0.08%
2019/04/18	0	0.00	13	10.65	10.65	-13	11,714	-0.11%
2019/04/16	20	11.20	4.1	11.00	10.95	15.9	11,434	0.14%
2019/04/15	12	11.25	4	11.15	11.20	8	11,228	0.07%
2019/04/11	3	11.00	11	11.06	10.95	-8	10,838	-0.07%
2019/04/10	0	0.00	4	10.38	10.65	-4	10,462	-0.04%
2019/04/08	10	10.13	105	10.08	10.15	-95	10,017	-0.95%	大賣/
2019/04/02	0	0.00	1	9.87	9.82	-1	9,654	-0.01%
2019/04/01	14	9.90	10	9.90	9.78	4	9,512	0.04%
2019/03/29	0	0.00	17.4	9.74	10.00	-17.4	9,258	-0.19%
2019/03/28	2	9.30	3	9.60	9.56	-1	9,124	-0.01%
2019/03/27	3	9.35	5	9.43	9.39	-2	9,078	-0.02%
2019/03/26	20	9.21	2	9.20	9.26	18	8,975	0.20%
2019/03/21	2	9.05	0	0.00	9.04	2	8,770	0.02%
2019/03/20	10	9.22	8.3	9.21	9.24	1.7	8,636	0.02%
2019/03/15	10.3	9.81	22	9.84	9.81	-11.7	8,083	-0.14%
2019/03/14	2	9.68	11	9.65	9.64	-9	7,652	-0.12%
2019/03/13	1	9.70	0	0.00	9.68	1	7,487	0.01%
2019/03/12	9	9.43	5	9.35	9.53	4	7,287	0.05%
2019/03/04	0	0.00	5	8.81	8.76	-5	6,684	-0.07%
2019/02/25	0	0.00	13	8.41	8.48	-13	6,944	-0.19%
2019/02/19	0	0.00	3	8.23	8.27	-3	7,309	-0.04%
2019/02/15	0	0.00	1	8.17	8.04	-1	7,596	-0.01%
2019/02/14	16.8	8.21	0	0.00	8.23	16.8	7,616	0.22%
2019/01/30	0	0.00	1	8.28	8.22	-1	7,718	-0.01%
2019/01/23	0	0.00	0.8	8.30	8.33	-0.8	8,691	-0.01%
2019/01/16	4	8.82	0	0.00	8.82	4	9,302	0.04%
2019/01/14	0	0.00	7	8.28	8.30	-7	9,139	-0.08%
2019/01/08	0	0.00	2	8.03	8.00	-2	9,286	-0.02%
2019/01/03	0	0.00	1	8.00	7.88	-1	9,772	-0.01%
2018/12/27	0	0.00	11	7.66	7.71	-11	9,960	-0.11%
2018/12/26	5	7.30	0	0.00	7.21	5	9,969	0.05%
2018/12/24	1	7.46	0	0.00	7.45	1	10,430	0.01%
2018/12/21	0	0.00	5	7.36	7.66	-5	10,775	-0.05%
2018/12/20	5	7.28	0	0.00	7.28	5	10,779	0.05%
2018/12/18	5	7.78	0	0.00	7.78	5	10,884	0.05%
2018/11/29	0	0.00	5	8.88	8.79	-5	12,528	-0.04%
2018/11/28	7	9.00	0	0.00	8.91	7	12,586	0.06%
2018/11/27	3	8.68	0	0.00	8.65	3	12,825	0.02%
2018/11/26	5	8.66	5	8.63	8.56	0	13,225	0.00%
2018/11/23	5	8.70	5	8.83	8.66	0	13,236	0.00%
2018/11/12	0	0.00	19	7.98	7.89	-19	12,282	-0.15%
2018/11/09	0	0.00	2	7.97	7.86	-2	12,280	-0.02%
2018/11/07	1	7.91	1	7.99	8.04	0	12,213	0.00%
2018/11/06	22	7.91	10	8.15	7.82	12	12,136	0.10%
2018/11/05	5	7.70	0	0.00	7.88	5	11,863	0.04%
2018/11/01	7	7.10	0	0.00	7.07	7	11,396	0.06%
2018/10/26	0	0.00	25	6.98	6.70	-25	11,005	-0.23%
2018/10/25	3	6.93	0	0.00	6.93	3	10,861	0.03%
2018/10/24	5	7.67	20	7.68	7.67	-15	10,748	-0.14%
2018/10/23	5	7.93	0	0.00	7.80	5	10,742	0.05%
2018/10/17	1	8.28	0	0.00	8.10	1	10,949	0.01%
2018/10/16	0	0.00	77	8.16	8.12	-77	10,923	-0.70%
2018/10/12	6	7.97	1	8.09	8.09	5	10,873	0.05%
2018/10/09	1	9.08	0	0.00	8.96	1	10,534	0.01%
2018/10/03	3	9.60	0	0.00	9.47	3	10,606	0.03%
2018/10/02	41	9.73	38	10.00	9.72	3	10,614	0.03%
2018/10/01	18.2	10.10	29	10.37	10.10	-10.8	10,406	-0.10%
2018/09/28	26	10.50	26	10.42	10.50	0	10,484	0.00%
2018/09/27	17	10.25	17	10.55	10.25	0	10,809	0.00%
2018/09/26	25	10.45	25	10.60	10.45	0	10,793	0.00%
2018/09/25	28	10.50	38	10.56	10.50	-10	10,799	-0.09%
2018/09/20	4	10.60	17	10.92	10.35	-13	10,955	-0.12%
2018/09/19	15	10.38	4	10.55	10.55	11	10,733	0.10%
2018/09/18	1	9.68	35	9.62	9.62	-34	10,399	-0.33%
2018/09/13	10	9.47	0	0.00	9.38	10	10,385	0.10%
2018/09/11	25	9.20	1	9.40	9.36	24	10,494	0.23%
2018/09/07	13	9.85	0	0.00	9.80	13	10,498	0.12%
2018/09/06	9	9.91	0	0.00	9.86	9	10,348	0.09%
2018/09/05	0	0.00	2	9.92	9.85	-2	10,381	-0.02%
2018/09/04	5	9.90	1	9.97	9.91	4	10,439	0.04%
2018/09/03	5	9.89	1	10.30	9.88	4	10,304	0.04%
2018/08/31	21	9.74	31	9.76	9.85	-10	9,893	-0.10%
2018/08/28	0	0.00	3	8.98	8.91	-3	9,410	-0.03%
2018/08/27	0	0.00	1	8.95	8.95	-1	9,500	-0.01%
2018/08/24	8	9.00	3	8.98	8.89	5	9,501	0.05%
2018/08/23	4	9.09	0	0.00	9.03	4	9,472	0.04%
2018/08/21	5	8.37	0	0.00	8.59	5	9,237	0.05%
2018/08/13	5	9.58	0	0.00	9.41	5	8,740	0.06%
2018/08/07	16	9.99	16	10.20	9.99	0	8,627	0.00%
2018/08/06	0	0.00	1	10.20	10.10	-1	8,640	-0.01%
2018/08/03	1	9.99	0	0.00	9.90	1	8,591	0.01%
2018/08/02	13	9.89	14	10.23	9.89	-1	8,561	-0.01%
2018/08/01	31	10.15	31	10.05	10.15	0	8,514	0.00%
2018/07/31	0	0.00	1	10.20	10.05	-1	8,460	-0.01%
2018/07/26	7	9.82	10	10.03	9.93	-3	8,188	-0.04%
2018/07/24	0	0.00	57	9.41	9.60	-57	7,854	-0.73%
2018/07/20	20	9.59	0	0.00	9.45	20	7,682	0.26%
2018/07/18	32	9.73	0	0.00	9.84	32	7,594	0.42%
2018/07/17	5	9.76	0	0.00	9.75	5	7,524	0.07%
2018/07/16	0	0.00	5	10.00	9.91	-5	7,490	-0.07%
2018/07/11	8	9.95	10	9.90	9.77	-2	7,377	-0.03%
2018/07/10	17	9.82	0	0.00	9.80	17	7,161	0.24%
2018/07/09	47	9.73	45	9.95	9.73	2	7,024	0.03%
2018/07/06	64	10.02	64	10.07	10.05	0	6,953	0.00%
2018/07/05	10	9.68	10	10.02	10.10	0	6,635	0.00%
2018/07/03	0	0.00	3	9.34	9.25	-3	6,154	-0.05%
2018/07/02	51	9.55	44	10.15	9.51	7	6,049	0.12%
2018/06/29	17	10.13	70	10.04	10.10	-53	5,919	-0.90%
2018/06/28	13	10.01	3	9.86	10.05	10	5,578	0.18%
2018/06/26	14	9.59	9	10.20	9.63	5	5,075	0.10%
2018/06/25	10	10.20	10	10.35	10.20	0	4,872	0.00%
2018/06/20	6	10.50	0	0.00	10.35	6	4,649	0.13%
2018/06/19	5	10.50	0	0.00	10.45	5	4,689	0.11%
2018/06/15	9	10.90	9	11.10	10.90	0	4,558	0.00%
2018/06/14	20	11.05	20	11.20	11.05	0	4,454	0.00%
2018/06/13	76	11.20	21	11.10	11.20	55	4,423	1.24%
2018/06/12	11	11.05	12	10.97	11.05	-1	4,287	-0.02%
2018/06/11	84	11.00	0	0.00	11.00	84	4,138	2.03%
2018/06/08	10	11.10	10	11.25	11.10	0	4,107	0.00%
2018/06/07	12	11.25	12	11.35	11.25	0	4,124	0.00%
2018/06/06	0	0.00	2	11.30	11.35	-2	4,059	-0.05%
2018/06/05	27	11.15	16	11.45	11.15	11	3,980	0.28%
2018/06/04	8	11.60	8	11.69	11.60	0	3,868	0.00%
2018/05/31	8	11.60	8	11.50	11.60	0	3,701	0.00%
2018/05/30	6	11.40	6	11.60	11.40	0	3,648	0.00%
2018/05/29	8	11.60	8	11.60	11.60	0	3,614	0.00%
2018/05/28	6	11.60	6	11.70	11.60	0	3,598	0.00%
2018/05/25	13	11.65	13	11.75	11.65	0	3,564	0.00%
2018/05/24	6	11.75	6	11.55	11.75	0	3,569	0.00%
2018/05/23	3	11.50	3	11.60	11.50	0	3,513	0.00%
2018/05/22	6	11.60	6	11.85	11.60	0	3,665	0.00%
2018/05/21	7	11.80	7	11.65	11.80	0	3,770	0.00%
2018/05/18	6	11.55	6	11.60	11.55	0	3,762	0.00%
2018/05/16	8	11.60	8	11.90	11.60	0	3,781	0.00%
2018/05/15	9	11.90	14	12.13	11.90	-5	3,707	-0.13%
2018/05/14	8	12.15	8	12.20	12.15	0	3,778	0.00%
2018/05/11	7	12.10	7	12.30	12.10	0	3,737	0.00%
2018/05/10	1	12.10	1	12.20	12.10	0	3,695	0.00%
2018/05/09	3	12.10	4	12.28	12.10	-1	3,658	-0.03%
2018/05/08	5	12.40	0	0.00	12.30	5	3,613	0.14%
2018/05/07	0	0.00	2	12.30	12.25	-2	3,605	-0.06%
2018/05/04	15	12.35	15	12.55	12.35	0	3,612	0.00%
2018/05/03	10	12.53	9	12.35	12.50	1	3,592	0.03%
2018/04/30	2	12.35	2	12.15	12.35	0	3,481	0.00%
2018/04/27	13	12.08	8	12.15	12.10	5	3,566	0.14%
2018/04/26	3	12.00	3	12.45	12.00	0	3,583	0.00%
2018/04/24	2	12.50	0	0.00	12.35	2	3,541	0.06%
2018/04/20	205	12.99	0	0.00	12.95	205	3,448	5.94%	大買/鉅額交易
2018/04/19	5	13.70	252	13.41	13.10	-247	3,508	-7.04%	大賣/鉅額交易
2018/04/13	12	13.00	12	13.45	13.00	0	3,314	0.00%
2018/04/12	8	13.15	7	12.79	13.15	1	3,364	0.03%
2018/04/09	3	12.65	3	12.80	12.65	0	3,309	0.00%
2018/04/03	3	12.75	3	12.73	12.75	0	3,329	0.00%
2018/03/30	8	12.80	8	13.05	12.80	0	3,328	0.00%
2018/03/28	2	12.85	0	0.00	12.70	2	3,330	0.06%
2018/03/23	2	13.10	0	0.00	13.00	2	3,758	0.05%
2018/03/22	4	13.50	6	13.73	13.50	-2	3,721	-0.05%
2018/03/21	2	13.55	2	13.50	13.55	0	3,571	0.00%
2018/03/19	3	13.65	3	13.52	13.65	0	3,554	0.00%
2018/03/16	3	13.50	3	13.67	13.50	0	3,593	0.00%
2018/03/15	9	13.71	7	13.70	13.70	2	3,596	0.06%
2018/03/14	10	13.70	10	13.50	13.70	0	3,618	0.00%
2018/03/12	2	13.40	2	13.35	13.40	0	3,588	0.00%
2018/03/05	2	13.30	2	13.45	13.30	0	3,853	0.00%
2018/03/02	2	13.40	2	13.60	13.40	0	3,884	0.00%
2018/03/01	2	13.65	2	13.60	13.65	0	3,897	0.00%
2018/02/23	4	13.73	0	0.00	13.80	4	3,895	0.10%
2018/02/22	0	0.00	1	14.10	13.65	-1	3,895	-0.03%
2018/02/21	3	13.35	3	12.85	13.60	0	3,765	0.00%
2018/02/07	8	12.70	8	12.90	12.70	0	3,774	0.00%
2018/02/06	4	12.75	0	0.00	12.55	4	3,803	0.11%
2018/02/02	2	13.80	2	13.80	13.80	0	3,774	0.00%
2018/02/01	2	13.85	2	14.00	13.85	0	3,884	0.00%
2018/01/30	2	14.10	0	0.00	13.85	2	3,982	0.05%
2018/01/26	6	14.05	6	14.15	14.05	0	4,070	0.00%
2018/01/24	15	14.20	15	14.20	14.20	0	4,165	0.00%
2018/01/23	6	14.20	6	14.30	14.20	0	4,245	0.00%
2018/01/22	2	14.20	2	14.15	14.20	0	4,255	0.00%
2018/01/19	2	14.20	2	14.15	14.20	0	4,428	0.00%
2018/01/18	6	14.15	6	14.40	14.15	0	4,562	0.00%
2018/01/16	15	14.20	15	14.25	14.20	0	4,843	0.00%
2018/01/15	8	14.25	8	14.40	14.25	0	4,994	0.00%
2018/01/10	13	13.84	3	14.05	13.80	10	5,956	0.17%
2018/01/09	12	14.00	12	14.20	14.00	0	7,369	0.00%
2018/01/08	3	14.15	3	14.15	14.15	0	7,437	0.00%
2018/01/05	6	14.10	6	14.15	14.10	0	7,551	0.00%
2018/01/04	3	14.05	3	14.00	14.05	0	7,690	0.00%
2018/01/03	6	13.95	6	14.05	13.95	0	7,809	0.00%
2018/01/02	2	13.95	2	13.90	13.95	0	7,960	0.00%