聯合再生 (3576)-凱基-新豐券商分點個股進出

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
11.40
漲跌
▼0.10
漲幅
-0.87%
成交量
3,042張
產業
上市光電類股
943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-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/05/09	4	11.61	3	11.55	11.40	1	7,597	0.01%
2024/05/08	0	0.00	8	11.48	11.50	-8	7,582	-0.11%
2024/05/07	1	11.55	3	11.70	11.50	-2	7,593	-0.03%
2024/05/06	4	11.68	7	11.65	11.75	-3	7,544	-0.04%
2024/05/03	2	11.83	8.4	11.89	11.75	-6.4	7,511	-0.08%
2024/05/02	2.1	11.93	3	11.95	11.95	-0.9	7,452	-0.01%
2024/04/26	1	12.05	0	0.00	12.00	1	7,426	0.01%
2024/04/24	2	12.15	0	0.00	12.05	2	7,698	0.03%
2024/04/23	0	0.00	4	12.13	12.15	-4	7,667	-0.05%
2024/04/22	50.3	12.57	11	12.28	12.20	39.3	7,631	0.52%
2024/04/19	11.4	12.40	0	0.00	12.00	11.4	7,542	0.15%
2024/04/18	0.2	12.60	6	12.40	12.25	-5.8	6,833	-0.08%
2024/04/17	0.2	12.00	8	12.07	11.95	-7.8	6,668	-0.12%
2024/04/16	26.1	11.66	0	0.00	11.80	26.1	6,582	0.40%
2024/04/15	25.2	12.10	2	11.95	11.90	23.2	6,527	0.36%
2024/04/12	1.2	11.92	2	11.90	11.85	-0.8	6,419	-0.01%
2024/04/11	39.1	12.50	0	0.00	12.15	39.1	6,314	0.62%
2024/04/10	21.6	12.11	16	12.33	12.50	5.6	5,971	0.09%
2024/04/09	0.1	11.35	0	0.00	11.40	0.1	5,575	0.00%
2024/04/08	1	11.05	0	0.00	11.40	1	5,524	0.02%
2024/04/03	2	11.30	0	0.00	11.25	2	5,460	0.04%
2024/04/01	0	0.00	1	11.50	11.55	-1	5,505	-0.02%
2024/03/29	2	11.83	2	11.85	11.55	0	5,513	0.00%
2024/03/28	0.2	11.55	0	0.00	11.40	0.2	5,385	0.00%
2024/03/27	3	11.23	2	11.20	11.25	1	5,309	0.02%
2024/03/26	11	11.50	61	11.35	11.30	-50	5,274	-0.95%
2024/03/25	1	11.70	14	11.60	11.55	-13	5,276	-0.25%
2024/03/22	0.2	11.55	82	11.40	11.50	-81.8	5,269	-1.55%
2024/03/21	91.2	11.51	4	11.40	11.45	87.2	5,203	1.68%
2024/03/20	5.1	11.05	0	0.00	10.95	5.1	5,035	0.10%
2024/03/19	1	11.30	4	11.25	11.25	-3	4,959	-0.06%
2024/03/18	4	11.53	2	11.45	11.50	2	4,899	0.04%
2024/03/14	0	0.00	1	11.75	11.80	-1	4,672	-0.02%
2024/03/13	1	12.00	0	0.00	11.80	1	4,622	0.02%
2024/03/12	0	0.00	10	12.10	12.10	-10	4,585	-0.22%
2024/03/11	0.2	12.35	5.7	12.26	12.30	-5.5	4,592	-0.12%
2024/03/07	3.1	11.91	0	0.00	11.80	3.1	4,495	0.07%
2024/03/06	0	0.00	5	12.10	12.10	-5	4,423	-0.11%
2024/03/05	0	0.00	6	12.10	12.05	-6	4,373	-0.14%
2024/03/01	1	12.35	0	0.00	12.35	1	4,316	0.02%
2024/02/29	0.1	12.35	0	0.00	12.40	0.1	4,294	0.00%
2024/02/27	10	12.10	10	12.10	12.05	0	4,267	0.00%
2024/02/26	1	12.45	0	0.00	12.35	1	4,208	0.02%
2024/02/23	0	0.00	2	12.45	12.25	-2	4,164	-0.05%
2024/02/21	2.2	12.85	0	0.00	12.80	2.2	4,167	0.05%
2024/02/20	20	12.93	0	0.00	12.75	20	4,135	0.48%
2024/02/19	2	13.00	4	13.00	12.95	-2	4,117	-0.05%
2024/02/16	0	0.00	1	13.10	13.05	-1	4,153	-0.02%
2024/02/15	5	12.65	0	0.00	12.60	5	4,117	0.12%
2024/02/02	11	12.91	0	0.00	12.85	11	4,070	0.27%
2024/02/01	10	13.05	0	0.00	13.10	10	4,055	0.25%
2024/01/31	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/01/30	1.2	13.15	2	13.15	12.95	-0.8	4,121	-0.02%
2024/01/25	0.2	13.30	10	13.25	13.20	-9.8	4,229	-0.23%
2024/01/24	10.1	13.50	0	0.00	13.40	10.1	4,297	0.23%
2024/01/23	0.1	13.45	0	0.00	13.25	0.1	4,765	0.00%
2024/01/18	2	13.30	0	0.00	13.25	2	4,714	0.04%
2024/01/17	2	13.60	0	0.00	13.45	2	4,660	0.04%
2024/01/16	3	13.82	0	0.00	13.85	3	4,581	0.07%
2024/01/15	1.3	14.30	1	14.25	14.40	0.3	4,520	0.01%
2024/01/12	1.1	13.66	16	13.70	13.60	-14.9	4,397	-0.34%
2024/01/09	10	13.90	0	0.00	13.85	10	4,479	0.22%
2024/01/08	0	0.00	1	14.15	14.10	-1	4,527	-0.02%
2024/01/05	0	0.00	0.1	14.25	14.20	-0.1	4,543	0.00%
2024/01/04	1	14.40	0	0.00	14.25	1	4,527	0.02%
2024/01/02	0	0.00	20	14.65	14.65	-20	4,540	-0.44%
2023/12/29	20	14.80	0	0.00	14.70	20	4,607	0.43%
2023/12/28	0	0.00	1	14.65	14.75	-1	4,615	-0.02%
2023/12/27	10	14.65	1	14.50	14.65	9	4,592	0.20%
2023/12/26	1	14.25	0	0.00	14.25	1	4,562	0.02%
2023/12/25	1	14.20	0	0.00	14.15	1	4,559	0.02%
2023/12/22	1	14.40	0	0.00	14.30	1	4,545	0.02%
2023/12/21	0	0.00	2	14.45	14.50	-2	4,537	-0.04%
2023/12/20	1.2	14.78	0	0.00	14.60	1.2	4,546	0.03%
2023/12/19	2.2	14.35	0	0.00	14.30	2.2	4,499	0.05%
2023/12/18	0	0.00	2	14.80	14.80	-2	4,488	-0.04%
2023/12/15	0.2	14.97	0	0.00	14.70	0.2	4,513	0.00%
2023/12/14	2.3	14.81	1	14.85	14.65	1.3	4,431	0.03%
2023/12/12	0	0.00	2	14.45	14.45	-2	4,348	-0.05%
2023/12/11	1	14.60	10	14.70	14.55	-9	4,335	-0.21%
2023/12/08	2	14.80	1	14.85	14.80	1	4,334	0.02%
2023/12/07	0	0.00	0.5	15.05	14.85	-0.5	4,352	-0.01%
2023/12/06	15	15.19	11	15.35	15.20	4	4,387	0.09%
2023/12/05	1.4	15.12	0	0.00	15.20	1.4	4,337	0.03%
2023/12/04	0.2	14.75	0	0.00	14.75	0.2	4,242	0.00%
2023/11/29	0.1	14.70	0	0.00	14.70	0.1	4,206	0.00%
2023/11/24	2.2	15.00	0	0.00	15.05	2.2	4,219	0.05%
2023/11/22	1	14.75	0	0.00	14.70	1	4,209	0.02%
2023/11/21	0.2	14.70	1	14.75	14.80	-0.8	4,215	-0.02%
2023/11/20	5.3	14.82	0	0.00	14.70	5.3	4,182	0.13%
2023/11/17	1	14.30	0	0.00	14.30	1	4,071	0.02%
2023/11/16	0	0.00	0.2	14.30	14.30	-0.2	4,116	0.00%
2023/11/15	0.3	14.09	0	0.00	14.30	0.3	4,113	0.01%
2023/11/13	2	13.83	5	13.80	13.80	-3	4,063	-0.07%
2023/11/10	10	14.38	1	14.50	14.10	9	4,086	0.22%
2023/11/09	1	14.65	0	0.00	14.55	1	4,069	0.02%
2023/11/08	1	14.85	0	0.00	14.90	1	4,143	0.02%
2023/11/07	1.2	14.88	0	0.00	14.65	1.2	4,120	0.03%
2023/11/06	3.4	15.01	0	0.00	14.90	3.4	4,187	0.08%
2023/11/03	0	0.00	0	14.70	14.60	0	4,170	0.00%
2023/11/02	5	14.65	1	14.65	14.65	4	4,191	0.10%
2023/11/01	1.1	14.66	0	0.00	14.70	1.1	4,296	0.02%
2023/10/31	48.8	15.80	0.6	15.85	14.90	48.2	4,304	1.12%
2023/10/30	1.6	15.31	0	0.00	15.40	1.6	3,904	0.04%
2023/10/27	1	14.00	12	14.00	14.00	-11	3,577	-0.31%
2023/10/25	0.1	14.20	0	0.00	14.15	0.1	3,651	0.00%
2023/10/19	0.1	14.05	0.1	14.00	14.10	0	3,736	0.00%
2023/10/18	0.2	13.85	0	0.00	14.10	0.2	3,926	0.00%
2023/10/12	2	14.35	2.3	14.36	14.35	-0.3	3,974	-0.01%
2023/10/11	0	0.00	1	14.30	14.40	-1	4,101	-0.02%
2023/10/05	1	14.65	0	0.00	14.65	1	4,189	0.02%
2023/10/04	1	14.35	0	0.00	14.25	1	4,177	0.02%
2023/10/03	0.1	14.80	0	0.00	14.60	0.1	4,336	0.00%
2023/09/27	1	14.55	0	0.00	14.60	1	4,512	0.02%
2023/09/22	0.2	14.80	0	0.00	14.65	0.2	4,646	0.00%
2023/09/21	0.1	14.72	3	14.65	14.60	-2.9	4,658	-0.06%
2023/09/20	1.1	14.95	0	0.00	14.80	1.1	4,742	0.02%
2023/09/19	3	15.10	0	0.00	15.10	3	4,755	0.06%
2023/09/15	1	15.30	0	0.00	15.30	1	4,822	0.02%
2023/09/13	3	15.20	1	15.15	15.25	2	5,030	0.04%
2023/09/12	1	15.30	1	15.25	15.20	0	5,225	0.00%
2023/09/11	1	15.55	0	0.00	15.30	1	5,420	0.02%
2023/09/08	2	15.70	0	0.00	15.70	2	5,451	0.04%
2023/09/06	1	16.05	0	0.00	15.95	1	5,977	0.02%
2023/09/05	4	16.15	0	0.00	16.15	4	6,021	0.07%
2023/09/01	0	0.00	0.6	16.30	16.20	-0.6	6,088	-0.01%
2023/08/30	0.1	16.20	0	0.00	16.25	0.1	6,144	0.00%
2023/08/29	0.9	16.05	0	0.00	16.05	0.9	6,195	0.02%
2023/08/28	2	15.70	0	0.00	15.75	2	6,180	0.03%
2023/08/24	2	15.80	0	0.00	15.80	2	6,275	0.03%
2023/08/23	2	15.85	0	0.00	15.85	2	6,355	0.03%
2023/08/22	6.2	16.15	0	0.00	15.90	6.2	6,395	0.10%
2023/08/21	4	16.35	0	0.00	16.30	4	6,385	0.06%
2023/08/18	0.1	16.40	5	16.23	16.20	-4.9	6,415	-0.08%
2023/08/17	1.1	16.25	0	0.00	16.20	1.1	6,474	0.02%
2023/08/16	1	16.05	0	0.00	16.10	1	6,485	0.02%
2023/08/14	0.1	16.40	0	0.00	16.10	0.1	6,590	0.00%
2023/08/11	3.1	16.65	0	0.00	16.60	3.1	6,549	0.05%
2023/08/10	0.3	16.91	0	0.00	16.55	0.3	6,538	0.00%
2023/08/09	1	16.90	0	0.00	17.00	1	6,558	0.02%
2023/08/08	3.9	17.18	0	0.00	17.00	3.9	6,657	0.06%
2023/08/07	0	0.00	0.1	17.10	17.20	-0.1	6,687	0.00%
2023/08/04	0.2	17.51	0.1	17.50	17.30	0.1	6,604	0.00%
2023/08/02	1	17.60	0	0.00	17.60	1	6,725	0.01%
2023/08/01	1	17.75	0	0.00	17.75	1	6,678	0.01%
2023/07/31	2.1	17.88	0	0.00	17.80	2.1	6,789	0.03%
2023/07/28	0.1	18.10	0	0.00	17.90	0.1	6,790	0.00%
2023/07/27	1	18.00	0	0.00	18.00	1	6,788	0.01%
2023/07/26	1	18.00	0	0.00	17.95	1	6,820	0.01%
2023/07/24	11.2	18.15	2	18.50	18.10	9.2	6,828	0.13%
2023/07/21	0	0.00	3	18.15	18.60	-3	6,811	-0.04%
2023/07/20	2.1	18.16	0	0.00	18.15	2.1	6,725	0.03%
2023/07/19	5	18.13	0	0.00	18.05	5	6,766	0.07%
2023/07/18	0	0.00	6.1	18.57	18.55	-6.1	7,129	-0.09%
2023/07/17	2.2	18.40	21	18.08	18.55	-18.9	7,515	-0.25%
2023/07/14	3.3	18.00	1	18.00	17.95	2.3	8,323	0.03%
2023/07/13	2.2	18.11	6	18.20	18.00	-3.9	8,462	-0.05%
2023/07/12	0.1	18.40	0	0.00	18.25	0.1	8,462	0.00%
2023/07/11	0.1	18.40	4	18.30	18.25	-3.9	8,552	-0.05%
2023/07/10	5	18.40	32.7	18.38	18.25	-27.7	9,092	-0.30%
2023/07/07	0.2	19.00	0	0.00	18.90	0.2	9,047	0.00%
2023/07/06	1	19.20	0.4	19.10	19.00	0.6	9,020	0.01%
2023/07/04	0	0.00	7	19.25	19.25	-7	8,977	-0.08%
2023/07/03	1	19.50	0.6	19.60	19.45	0.4	8,963	0.00%
2023/06/30	0.2	19.65	2	19.60	19.60	-1.8	8,956	-0.02%
2023/06/29	2.2	19.31	3	19.30	19.30	-0.8	8,985	-0.01%
2023/06/28	1.2	19.32	2	19.40	19.25	-0.8	8,986	-0.01%
2023/06/27	0.4	19.40	15	19.25	19.30	-14.6	8,911	-0.16%
2023/06/20	3.2	19.40	0	0.00	19.30	3.2	9,105	0.04%
2023/06/19	0	0.00	2.1	19.20	19.15	-2.1	9,048	-0.02%
2023/06/16	9.5	19.29	9	19.39	19.55	0.5	9,125	0.01%
2023/06/15	6	18.94	15	18.80	18.80	-9	9,265	-0.10%
2023/06/14	0.1	19.30	26	19.19	19.05	-25.9	9,371	-0.28%
2023/06/13	5	19.00	5	19.13	19.10	0	9,407	0.00%
2023/06/12	21	19.35	4	19.48	19.40	17	9,322	0.18%
2023/06/09	0	0.00	28	20.15	20.25	-28	9,136	-0.31%
2023/06/08	2	20.25	0.3	20.15	20.15	1.7	9,162	0.02%
2023/06/07	7	20.24	10	20.25	20.25	-3	9,243	-0.03%
2023/06/06	179	20.20	99	20.30	20.20	80	9,301	0.86%	大買/
2023/06/05	2	20.23	2	20.20	20.20	0	9,322	0.00%
2023/06/02	3	20.08	0.4	20.10	20.10	2.6	9,353	0.03%
2023/06/01	2	20.05	2	20.08	20.05	0	9,371	0.00%
2023/05/30	1	20.10	0	0.00	20.05	1	9,329	0.01%
2023/05/29	1.2	20.36	13	20.20	20.30	-11.8	9,288	-0.13%
2023/05/26	1	20.05	2	20.00	20.00	-1	9,235	-0.01%
2023/05/25	0	0.00	1	20.25	20.10	-1	9,229	-0.01%
2023/05/22	11.2	20.05	5	20.20	20.00	6.2	9,203	0.07%
2023/05/19	12.2	20.00	12	20.00	20.00	0.2	9,195	0.00%
2023/05/17	0	0.00	16	20.35	20.30	-16	9,077	-0.18%
2023/05/15	15	20.30	0	0.00	20.20	15	9,009	0.17%
2023/05/12	5	20.00	46	19.91	20.00	-41	8,930	-0.46%
2023/05/11	1	20.25	0	0.00	20.15	1	8,805	0.01%
2023/05/10	1	20.35	2	20.30	20.35	-1	8,752	-0.01%
2023/05/09	5	20.30	20	20.31	20.35	-15	8,722	-0.17%
2023/05/08	0	0.00	5	20.60	20.60	-5	8,575	-0.06%
2023/05/05	8	21.15	0	0.00	20.75	8	8,627	0.09%
2023/05/04	1	21.00	15	20.85	21.05	-14	8,565	-0.16%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/04/28	5.2	20.60	24	20.61	20.75	-18.8	8,716	-0.22%
2023/04/27	5	20.60	0	0.00	20.50	5	8,757	0.06%
2023/04/26	5	20.60	1	20.60	20.70	4	8,742	0.05%
2023/04/25	15	20.72	0	0.00	20.55	15	8,729	0.17%
2023/04/24	10	21.00	0.2	21.05	20.85	9.8	8,652	0.11%
2023/04/21	2.2	21.43	1	21.50	20.90	1.2	8,590	0.01%
2023/04/20	9.1	21.99	12	21.84	21.45	-2.9	8,196	-0.03%
2023/04/19	61	22.31	23.2	22.39	22.35	37.8	7,784	0.49%
2023/04/18	8.2	21.69	2	21.60	21.35	6.2	6,902	0.09%
2023/04/17	4	21.18	3	21.17	21.15	1	6,677	0.01%
2023/04/14	4	21.34	2	21.30	21.25	2	6,681	0.03%
2023/04/13	20	21.59	2.5	21.56	21.55	17.5	6,602	0.27%
2023/04/12	3	21.20	19	21.00	21.15	-16	6,043	-0.26%
2023/04/11	0.1	20.90	0	0.00	20.85	0.1	6,028	0.00%
2023/04/10	0	0.00	2	20.90	20.90	-2	6,042	-0.03%
2023/04/07	0	0.00	13	21.13	21.05	-13	6,071	-0.21%
2023/04/06	15.1	20.92	0	0.00	20.95	15.1	6,067	0.25%
2023/03/31	3	21.00	0	0.00	20.95	3	6,075	0.05%
2023/03/30	7	21.15	2	21.10	21.05	5	6,096	0.08%
2023/03/28	1.6	20.90	0	0.00	20.90	1.6	6,130	0.03%
2023/03/27	0	0.00	0.7	21.40	21.10	-0.7	6,130	-0.01%
2023/03/24	2.1	20.86	0	0.00	20.90	2.1	6,188	0.03%
2023/03/23	1	20.95	23.1	20.94	20.90	-22.1	6,171	-0.36%
2023/03/21	0	0.00	5.7	21.22	21.25	-5.7	6,225	-0.09%
2023/03/20	10	21.47	6	21.45	21.35	4	6,484	0.06%
2023/03/17	1	20.80	0	0.00	21.10	1	7,125	0.01%
2023/03/16	0.1	20.35	0	0.00	20.35	0.1	6,928	0.00%
2023/03/15	1	20.60	5	20.78	20.80	-4	6,889	-0.06%
2023/03/14	1	20.90	0	0.00	20.60	1	6,847	0.01%
2023/03/13	4	20.45	0	0.00	20.65	4	6,818	0.06%
2023/03/10	1	20.75	0	0.00	20.40	1	6,876	0.01%
2023/03/09	1	21.05	0	0.00	20.80	1	6,817	0.01%
2023/03/08	0	21.10	4.6	21.14	21.20	-4.6	6,806	-0.07%
2023/03/07	0	0.00	4	21.21	21.10	-4	6,792	-0.06%
2023/03/06	0.4	20.92	36	20.98	21.05	-35.6	6,765	-0.53%
2023/03/02	0.2	20.75	30	20.70	20.80	-29.8	6,747	-0.44%
2023/03/01	0	20.60	0	0.00	20.60	0	6,762	0.00%
2023/02/24	6	20.76	9	20.77	20.75	-3	6,775	-0.04%
2023/02/23	1	20.85	0.3	20.85	20.85	0.7	6,752	0.01%
2023/02/20	3	21.00	11	21.00	21.10	-8	6,929	-0.12%
2023/02/17	0	0.00	3	21.00	21.00	-3	7,000	-0.04%
2023/02/15	0.2	20.95	4	20.93	20.80	-3.9	7,056	-0.05%
2023/02/14	0	0.00	5	20.85	20.85	-5	7,045	-0.07%
2023/02/13	0	0.00	2	20.90	20.90	-2	7,067	-0.03%
2023/02/10	0	0.00	17	20.91	20.70	-17	7,088	-0.24%
2023/02/09	3.3	20.82	0	0.00	20.85	3.3	7,086	0.05%
2023/02/08	10	20.95	0	0.00	20.85	10	7,167	0.14%
2023/02/07	0	0.00	5	21.00	21.00	-5	7,134	-0.07%
2023/02/06	0	0.00	2.1	21.25	21.10	-2.1	7,125	-0.03%
2023/02/03	1.2	21.32	5	21.30	21.30	-3.8	7,094	-0.05%
2023/02/02	0.2	21.25	0	0.00	21.15	0.2	7,003	0.00%
2023/01/31	0.1	21.00	4	21.08	21.10	-3.9	6,889	-0.06%
2023/01/30	0	0.00	2	20.80	20.80	-2	6,790	-0.03%
2023/01/16	0	0.00	5	20.30	20.25	-5	6,882	-0.07%
2023/01/13	5	20.30	10	20.25	20.25	-5	7,182	-0.07%
2023/01/12	0	0.00	10	20.45	20.40	-10	7,349	-0.14%
2023/01/11	0	0.00	15	20.61	20.60	-15	7,478	-0.20%
2023/01/10	0	0.00	1	20.85	20.55	-1	7,547	-0.01%
2023/01/09	1	20.60	5	20.70	20.60	-4	7,588	-0.05%
2023/01/05	0	0.00	1	20.60	20.50	-1	7,693	-0.01%
2023/01/04	4	20.80	1	21.00	20.75	3	7,721	0.04%
2023/01/03	5	20.60	0	0.00	20.60	5	7,688	0.07%
2022/12/27	6	20.48	0	0.00	20.50	6	7,590	0.08%
2022/12/26	0	0.00	1	20.65	20.65	-1	7,555	-0.01%
2022/12/23	0.1	20.40	0	0.00	20.40	0.1	7,543	0.00%
2022/12/20	0	0.00	5	20.40	20.30	-5	7,580	-0.07%
2022/12/19	0	0.00	1	20.65	20.65	-1	7,547	-0.01%
2022/12/16	5	20.85	0	0.00	20.75	5	7,550	0.07%
2022/12/14	0	0.00	1	21.10	21.10	-1	7,424	-0.01%
2022/12/13	8	21.28	0	0.00	21.00	8	7,418	0.11%
2022/12/12	59	21.97	64	21.70	21.40	-5	7,373	-0.07%
2022/12/09	13	22.53	31.1	22.32	22.10	-18.1	7,161	-0.25%
2022/12/08	0.3	21.08	0	0.00	21.00	0.3	6,265	0.00%
2022/12/07	15	20.58	11	20.55	20.60	4	6,208	0.06%
2022/12/06	45.1	21.15	36	20.90	20.85	9.1	6,176	0.15%
2022/12/05	1	21.55	3	21.90	21.35	-2	6,212	-0.03%
2022/12/02	10	21.50	15	21.57	21.50	-5	6,210	-0.08%
2022/12/01	1	21.35	2	21.38	21.40	-1	6,124	-0.02%
2022/11/30	2.1	21.24	9	21.20	21.30	-6.9	6,189	-0.11%
2022/11/29	0	0.00	0.2	20.90	21.10	-0.2	6,231	0.00%
2022/11/28	8	20.63	0	0.00	20.75	8	6,348	0.13%
2022/11/25	25	20.96	0	0.00	20.90	25	6,501	0.38%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/23	5	21.10	0	0.00	21.05	5	7,527	0.07%
2022/11/22	10.2	21.15	2.2	21.16	21.10	8	7,803	0.10%
2022/11/18	0	0.00	2	21.55	21.45	-2	7,974	-0.03%
2022/11/17	0.5	21.80	0	0.00	21.80	0.5	7,940	0.01%
2022/11/16	5.2	22.06	3	21.95	21.75	2.2	7,940	0.03%
2022/11/15	20	21.75	0	0.00	21.95	20	7,967	0.25%
2022/11/14	2	21.45	0	0.00	21.50	2	7,942	0.03%
2022/11/11	0	0.00	3	21.40	21.35	-3	7,985	-0.04%
2022/11/08	1	21.45	0	0.00	21.15	1	8,384	0.01%
2022/11/04	3	21.25	5	21.50	21.25	-2	8,553	-0.02%
2022/10/31	5	21.10	0	0.00	21.00	5	9,002	0.06%
2022/10/28	1	21.45	0	0.00	20.90	1	9,022	0.01%
2022/10/27	0.5	21.45	7	21.40	21.50	-6.5	9,044	-0.07%
2022/10/26	0	0.00	2	21.55	21.30	-2	9,125	-0.02%
2022/10/25	8	21.68	0	0.00	21.40	8	9,205	0.09%
2022/10/24	2	22.30	5.4	22.24	21.95	-3.4	9,308	-0.04%
2022/10/20	12	21.67	0	0.00	21.25	12	8,860	0.14%
2022/10/19	2.8	21.75	0	0.00	21.55	2.8	8,679	0.03%
2022/10/18	10	21.25	0	0.00	21.25	10	8,573	0.12%
2022/10/14	0.1	20.80	0.1	20.60	20.60	0	8,464	0.00%
2022/10/13	1	20.90	0	0.00	20.25	1	8,557	0.01%
2022/10/11	0	0.00	10	20.90	20.90	-10	8,518	-0.12%
2022/10/07	1	21.65	0	0.00	21.70	1	8,574	0.01%
2022/10/04	10	21.50	4	21.45	21.45	6	8,716	0.07%
2022/09/30	2	21.10	0	0.00	21.55	2	9,061	0.02%
2022/09/29	5.3	21.34	0	0.00	21.25	5.3	9,108	0.06%
2022/09/27	0	0.00	1	21.40	21.60	-1	9,482	-0.01%
2022/09/22	1	22.65	0	0.00	22.65	1	9,675	0.01%
2022/09/21	0	0.00	2	22.40	22.20	-2	9,687	-0.02%
2022/09/20	1	23.10	1	22.90	22.75	0	9,734	0.00%
2022/09/19	2	23.05	0	0.00	22.65	2	9,927	0.02%
2022/09/16	1	22.65	3.1	22.95	23.50	-2.1	10,095	-0.02%
2022/09/14	0	0.00	5	22.90	22.90	-5	10,093	-0.05%
2022/09/12	5.1	22.70	1	22.90	22.85	4.1	10,040	0.04%
2022/09/07	0	0.00	13	21.81	21.65	-13	9,936	-0.13%
2022/09/06	1	22.00	0	0.00	21.80	1	9,929	0.01%
2022/09/05	33	22.68	33	22.61	22.55	0	9,851	0.00%
2022/09/01	10.4	23.17	9.1	23.24	23.10	1.3	9,602	0.01%
2022/08/31	8	23.26	11.1	23.01	23.05	-3.1	9,400	-0.03%
2022/08/30	36	23.58	32	23.52	23.20	4	9,233	0.04%
2022/08/29	14	22.99	11	22.90	22.80	3	8,396	0.04%
2022/08/26	19	22.77	14	22.61	22.90	5	8,144	0.06%
2022/08/25	0	0.00	6	22.65	22.60	-6	8,004	-0.07%
2022/08/24	0	0.00	11	22.20	22.10	-11	7,927	-0.14%
2022/08/23	1.1	22.30	47	22.31	22.35	-45.9	7,909	-0.58%
2022/08/22	1	22.65	7	22.71	22.25	-6	7,874	-0.08%
2022/08/19	1	22.50	10	22.59	22.50	-9	7,674	-0.12%
2022/08/18	2	22.35	12	22.47	22.50	-10	7,580	-0.13%
2022/08/17	6	22.60	8	22.38	22.30	-2	7,484	-0.03%
2022/08/16	14	22.69	5	23.00	22.25	9	7,429	0.12%
2022/08/15	3	22.40	3	22.57	22.60	0	7,156	0.00%
2022/08/12	8	22.25	0	0.00	22.15	8	7,003	0.11%
2022/08/11	37	22.06	0	0.00	22.00	37	6,928	0.53%
2022/08/10	5	21.75	0	0.00	21.80	5	6,882	0.07%
2022/08/09	22	22.03	0	0.00	21.65	22	6,884	0.32%
2022/08/08	2	21.55	0	0.00	21.85	2	6,599	0.03%
2022/08/05	0	0.00	3.6	21.13	21.20	-3.6	6,483	-0.05%
2022/08/03	4.1	20.71	15.1	20.80	20.65	-11	6,619	-0.17%
2022/08/02	0	0.00	8	20.90	20.80	-8	6,620	-0.12%
2022/08/01	1.6	21.83	0	0.00	21.65	1.6	6,688	0.02%
2022/07/29	0	0.00	5	21.24	22.00	-5	6,639	-0.08%
2022/07/28	0.5	20.85	5	20.92	20.90	-4.5	6,503	-0.07%
2022/07/26	0	0.00	10	20.85	20.65	-10	6,518	-0.15%
2022/07/25	2	20.90	0	0.00	20.85	2	6,520	0.03%
2022/07/22	1	20.75	0	0.00	20.70	1	6,528	0.02%
2022/07/21	0	0.00	2	20.73	20.90	-2	6,639	-0.03%
2022/07/20	5	21.01	3	20.95	20.80	2	6,688	0.03%
2022/07/18	0	0.00	1.3	20.51	20.40	-1.3	7,529	-0.02%
2022/07/15	1	20.50	0	0.00	20.40	1	7,732	0.01%
2022/07/14	10	20.48	0	0.00	20.45	10	7,798	0.13%
2022/07/12	0	0.00	3	21.05	20.45	-3	8,358	-0.04%
2022/07/11	4	21.54	11	21.26	21.80	-7	8,455	-0.08%
2022/07/08	2	22.70	4.2	22.80	22.70	-2.2	8,407	-0.03%
2022/07/07	5.2	21.97	5	22.45	22.50	0.2	8,401	0.00%
2022/07/06	0.2	22.40	3.8	22.58	22.10	-3.6	8,572	-0.04%
2022/07/05	12.1	22.84	11.1	22.93	23.00	1	8,882	0.01%
2022/07/04	14.1	22.35	11.1	22.35	22.10	3	8,797	0.03%
2022/07/01	0.5	22.00	0	0.00	21.70	0.5	8,866	0.01%
2022/06/30	0.5	22.60	0	0.00	22.60	0.5	9,036	0.01%
2022/06/29	11	22.92	0	0.00	22.75	11	8,969	0.12%
2022/06/28	0	0.00	5	22.59	22.75	-5	9,073	-0.06%
2022/06/27	4	22.94	1	22.75	22.95	3	9,092	0.03%
2022/06/24	2.2	22.63	2.1	22.34	23.00	0.1	8,849	0.00%
2022/06/23	10	21.80	1	21.85	21.90	9	8,608	0.10%
2022/06/22	5.1	22.08	7.2	21.74	21.50	-2.1	8,572	-0.02%
2022/06/21	5	20.95	5	21.00	21.00	0	8,505	0.00%
2022/06/20	2	21.15	0.6	21.00	20.70	1.4	8,566	0.02%
2022/06/17	5	19.95	0	0.00	20.95	5	8,638	0.06%
2022/06/16	12	20.84	0	0.00	20.15	12	8,780	0.14%
2022/06/15	9	20.50	11.7	20.43	20.70	-2.7	8,849	-0.03%
2022/06/14	10	20.25	1	20.15	20.25	9	8,979	0.10%
2022/06/13	0	0.00	0.1	20.65	20.55	-0.1	9,215	0.00%
2022/06/10	0	0.00	2	21.25	21.20	-2	9,392	-0.02%
2022/06/09	0	0.00	6	21.45	21.45	-6	9,532	-0.06%
2022/06/08	5	21.30	8	21.34	21.40	-3	9,699	-0.03%
2022/06/07	5	21.55	0	0.00	21.55	5	10,065	0.05%
2022/06/06	0.3	21.47	0	0.00	21.70	0.3	10,690	0.00%
2022/06/02	0	0.00	20.2	21.15	21.15	-20.2	10,781	-0.19%
2022/06/01	1	21.35	2	21.40	21.40	-1	10,876	-0.01%
2022/05/31	1	21.30	5	21.30	21.30	-4	10,960	-0.04%
2022/05/30	1	21.10	1	21.15	21.20	0	11,135	0.00%
2022/05/26	5	21.05	5	20.85	20.95	0	11,356	0.00%
2022/05/25	13	20.80	12	20.90	20.85	1	11,414	0.01%
2022/05/24	17	20.97	0.1	20.95	20.75	16.9	11,477	0.15%
2022/05/23	0	0.00	14	21.26	21.30	-14	11,475	-0.12%
2022/05/20	6	21.10	6	21.05	21.05	0	11,481	0.00%
2022/05/19	2	20.83	6	20.67	21.20	-4	11,471	-0.03%
2022/05/18	6	21.15	16	21.15	21.20	-10	11,432	-0.09%
2022/05/17	49.1	21.04	31	21.12	21.20	18.1	11,390	0.16%
2022/05/16	11	20.55	5	20.30	20.30	6	11,259	0.05%
2022/05/13	13	20.10	1	19.95	20.50	12	11,246	0.11%
2022/05/12	43	20.37	0	0.00	19.85	43	11,241	0.38%
2022/05/11	11.1	20.79	2	20.80	20.60	9.1	11,184	0.08%
2022/05/09	3	19.98	0	0.00	19.80	3	11,017	0.03%
2022/05/06	4	20.79	0	0.00	20.80	4	10,871	0.04%
2022/05/05	2	21.40	1	21.50	21.25	1	10,853	0.01%
2022/05/04	3	21.10	0	0.00	21.10	3	10,844	0.03%
2022/05/03	0.9	21.20	0	0.00	21.15	0.9	10,851	0.01%
2022/04/29	0	0.00	1	21.65	21.50	-1	10,857	-0.01%
2022/04/28	1.1	21.70	1	21.65	21.50	0.1	10,878	0.00%
2022/04/27	7	21.91	1	21.70	21.60	6	10,817	0.06%
2022/04/25	5	22.66	1	22.50	22.50	4	10,615	0.04%
2022/04/22	6	22.69	8	22.84	23.25	-2	10,400	-0.02%
2022/04/21	9	23.57	0.1	23.25	23.25	8.9	9,605	0.09%
2022/04/20	4	23.81	7	23.93	23.80	-3	9,366	-0.03%
2022/04/19	6	24.26	50	24.11	23.95	-44	9,296	-0.47%
2022/04/18	5.2	24.24	6	24.21	24.35	-0.8	9,271	-0.01%
2022/04/15	9	23.59	0	0.00	23.70	9	8,894	0.10%
2022/04/14	5	23.75	4.1	23.69	23.65	0.9	8,773	0.01%
2022/04/13	6	23.38	5	23.25	23.25	1	8,661	0.01%
2022/04/12	44	23.46	15	23.45	23.40	29	8,609	0.34%
2022/04/11	20	23.65	29	23.95	23.90	-9	8,374	-0.11%
2022/04/08	16	23.07	0	0.00	23.60	16	7,929	0.20%
2022/04/07	7	23.16	7.1	23.24	22.70	-0.1	7,743	0.00%
2022/04/06	10	23.25	47.8	23.28	23.70	-37.8	7,665	-0.49%
2022/04/01	2	22.95	3	23.00	22.95	-1	7,409	-0.01%
2022/03/31	7.1	23.06	27	22.98	23.00	-19.9	7,381	-0.27%
2022/03/30	2	22.95	0	0.00	22.75	2	7,214	0.03%
2022/03/29	3	22.43	0	0.00	22.70	3	7,100	0.04%
2022/03/28	0	0.00	3	22.20	22.55	-3	7,122	-0.04%
2022/03/25	6	22.35	1.1	22.30	22.30	4.9	7,128	0.07%
2022/03/24	9	23.06	10.2	23.00	22.80	-1.2	7,162	-0.02%
2022/03/23	1	22.65	19	22.85	22.70	-18	7,174	-0.25%
2022/03/22	8	23.01	28	23.05	23.00	-20	7,179	-0.28%
2022/03/21	8	22.98	12	23.09	22.75	-4	7,095	-0.06%
2022/03/18	10	22.80	0.9	22.53	22.50	9.1	7,013	0.13%
2022/03/17	8	22.55	21.2	22.53	22.55	-13.2	7,110	-0.19%
2022/03/16	22.2	22.57	2	22.60	22.75	20.2	7,231	0.28%
2022/03/15	9	22.36	7.7	21.95	21.60	1.3	7,164	0.02%
2022/03/14	1	22.65	9	22.50	22.45	-8	7,123	-0.11%
2022/03/11	15	22.83	10	22.75	22.90	5	7,050	0.07%
2022/03/10	33	22.94	46	22.94	22.95	-13	6,979	-0.19%
2022/03/09	55	23.01	73.6	23.29	23.65	-18.6	6,733	-0.28%
2022/03/08	15	21.48	5	21.55	21.60	10	6,117	0.16%
2022/03/07	3	20.97	1	20.95	21.00	2	6,009	0.03%
2022/03/04	1.8	21.97	1	21.70	21.55	0.8	5,982	0.01%
2022/03/03	51	22.05	8	22.10	22.00	43	6,020	0.71%
2022/03/02	0	0.00	8	21.44	21.65	-8	5,979	-0.13%
2022/03/01	0.1	20.90	1.6	20.91	20.90	-1.4	5,906	-0.02%
2022/02/25	0	0.00	3	20.30	20.55	-3	5,923	-0.05%
2022/02/24	16	20.32	10	20.05	20.05	6	5,960	0.10%
2022/02/22	0	0.00	6	20.05	20.05	-6	6,088	-0.10%
2022/02/21	20.9	20.40	1.1	20.44	20.35	19.8	6,341	0.31%
2022/02/17	0	0.00	2	20.40	20.40	-2	6,574	-0.03%
2022/02/16	0	0.00	1	20.25	20.35	-1	6,712	-0.01%
2022/02/15	1	20.25	0	0.00	20.20	1	7,106	0.01%
2022/02/14	0.9	20.35	0	0.00	20.25	0.9	7,305	0.01%
2022/02/10	1	20.80	0	0.00	20.90	1	7,611	0.01%
2022/02/09	0	0.00	5	20.74	20.80	-5	7,773	-0.06%
2022/01/26	21	19.99	3	19.95	20.00	18	8,921	0.20%
2022/01/25	1	19.85	0	0.00	19.85	1	9,549	0.01%
2022/01/24	1	20.00	2.5	20.05	20.00	-1.5	10,844	-0.01%
2022/01/21	7	20.45	1	20.50	20.30	6	11,035	0.05%
2022/01/19	2	20.63	0	0.00	20.60	2	11,427	0.02%
2022/01/17	0.1	20.80	1	20.90	20.90	-0.9	11,666	-0.01%
2022/01/14	1	20.75	1	20.80	20.75	0	11,855	0.00%
2022/01/13	1	21.10	4	21.08	21.00	-3	12,147	-0.02%
2022/01/12	0	0.00	1	21.10	21.05	-1	12,480	-0.01%
2022/01/11	10	21.69	6.7	21.78	21.60	3.3	13,037	0.03%
2022/01/10	0	0.00	3	21.00	20.90	-3	13,003	-0.02%
2022/01/07	1	20.65	1	20.80	20.80	0	13,161	0.00%
2022/01/06	23	21.44	14	21.15	21.05	9	13,259	0.07%
2022/01/05	1	21.75	0	0.00	21.70	1	13,545	0.01%
2022/01/04	0	0.00	10	21.70	21.75	-10	13,927	-0.07%
2022/01/03	12	21.72	0	0.00	21.70	12	13,999	0.09%
2021/12/30	14	21.87	17	21.99	21.85	-3	14,030	-0.02%
2021/12/29	11	22.02	1	22.05	22.00	10	14,026	0.07%
2021/12/28	0	0.00	11.3	21.80	21.75	-11.3	13,998	-0.08%
2021/12/27	6	21.73	1.1	21.81	21.75	4.9	14,098	0.03%
2021/12/24	0	0.00	0.4	21.70	21.70	-0.4	14,303	0.00%
2021/12/23	1	21.75	0	0.00	21.75	1	14,323	0.01%
2021/12/22	10	21.72	4	21.91	21.70	6	14,361	0.04%
2021/12/21	1	21.50	2	21.80	21.60	-1	14,393	-0.01%
2021/12/20	15	21.85	0.1	21.90	21.80	14.9	14,384	0.10%
2021/12/17	2.2	21.53	10	21.50	21.00	-7.8	14,398	-0.05%
2021/12/16	4.1	21.70	1.1	21.71	21.60	3	14,465	0.02%
2021/12/15	2.1	21.50	20	21.50	21.40	-17.9	14,447	-0.12%
2021/12/14	6	21.55	3.1	21.93	21.50	2.9	14,583	0.02%
2021/12/13	48.1	22.88	120	22.55	22.20	-71.9	14,465	-0.50%	大賣/
2021/12/10	18.1	22.30	13.2	22.23	22.60	4.9	14,295	0.03%
2021/12/09	143.1	22.03	4	22.20	22.00	139.1	14,042	0.99%	大買/鉅額交易
2021/12/08	0	0.00	4	21.89	21.80	-4	14,320	-0.03%
2021/12/07	1	21.20	0	0.00	21.25	1	14,167	0.01%
2021/12/06	0	0.00	5	21.56	21.30	-5	14,153	-0.04%
2021/12/03	4	21.30	6	21.27	21.20	-2	14,116	-0.01%
2021/12/02	0.1	20.65	0	0.00	20.45	0.1	14,088	0.00%
2021/12/01	2	21.00	1.3	21.05	20.90	0.7	14,099	0.00%
2021/11/30	0.1	21.00	2	21.00	21.20	-1.9	14,207	-0.01%
2021/11/29	1.3	20.44	4	20.50	20.45	-2.7	14,247	-0.02%
2021/11/26	5	21.00	0	0.00	20.95	5	14,258	0.04%
2021/11/25	5	21.67	1	21.85	21.65	4	14,227	0.03%
2021/11/24	4	22.05	6.6	21.97	22.05	-2.6	14,504	-0.02%
2021/11/23	2	21.70	0	0.00	21.70	2	14,742	0.01%
2021/11/22	2	21.80	2.3	21.71	21.75	-0.3	14,735	0.00%
2021/11/19	7.1	21.54	2	21.70	21.35	5.1	14,765	0.03%
2021/11/18	13	21.87	36	21.87	21.75	-23	14,732	-0.16%
2021/11/17	3.1	22.67	41.1	22.66	22.50	-38	14,670	-0.26%
2021/11/16	0.8	22.60	0	0.00	22.50	0.8	14,935	0.01%
2021/11/15	0	0.00	1.1	22.64	22.55	-1.1	14,983	-0.01%
2021/11/12	9	22.26	44.1	22.26	22.25	-35.1	14,932	-0.24%
2021/11/11	0.1	23.80	50	23.57	23.15	-49.9	14,847	-0.34%
2021/11/10	12.1	23.78	10.2	23.75	23.70	1.9	14,722	0.01%
2021/11/09	33	23.83	7.1	24.25	24.10	25.9	14,669	0.18%
2021/11/08	16	23.81	0.4	23.87	23.65	15.6	14,719	0.11%
2021/11/05	35	23.67	7	23.77	23.65	27.9	14,806	0.19%
2021/11/04	35.4	24.24	29.3	23.84	24.10	6.1	14,682	0.04%
2021/11/03	15	24.56	70.7	24.60	24.50	-55.7	14,380	-0.39%
2021/11/02	97.3	25.72	15.8	25.44	25.30	81.5	14,362	0.57%
2021/11/01	44.1	25.27	46.4	26.15	26.25	-2.3	14,124	-0.02%
2021/10/29	19.1	23.55	21	23.35	23.90	-1.9	13,178	-0.01%
2021/10/28	17	23.47	34	23.78	23.95	-17	13,133	-0.13%
2021/10/27	1	22.80	0	0.00	22.75	1	13,040	0.01%
2021/10/26	3	22.17	7.4	22.34	22.70	-4.4	13,367	-0.03%
2021/10/25	2.1	22.85	6	22.73	22.65	-3.9	13,637	-0.03%
2021/10/22	10	22.75	2.2	22.88	22.70	7.9	14,821	0.05%
2021/10/21	7	23.04	97	22.80	22.75	-90	14,998	-0.60%
2021/10/20	2	23.81	3.8	24.03	24.00	-1.8	14,928	-0.01%
2021/10/19	18.9	24.26	17	24.62	24.50	1.9	14,727	0.01%
2021/10/18	4	22.91	2	22.70	22.90	2	14,316	0.01%
2021/10/15	3	22.35	7.1	22.20	22.75	-4.1	14,296	-0.03%
2021/10/14	46	21.94	9.6	22.01	22.25	36.4	14,279	0.26%
2021/10/13	65.1	22.18	3.1	22.04	22.45	62	14,214	0.44%
2021/10/12	4	21.43	13.1	21.54	21.70	-9.1	14,119	-0.06%
2021/10/08	0	0.00	1	20.25	20.65	-1	13,842	-0.01%
2021/10/07	0	0.00	1	20.45	20.40	-1	13,995	-0.01%
2021/10/06	0	0.00	2	19.95	20.00	-2	14,097	-0.01%
2021/10/04	7.9	20.14	2.1	19.90	19.80	5.8	14,762	0.04%
2021/10/01	8.1	20.95	6	21.34	20.70	2.1	14,867	0.01%
2021/09/30	1	20.55	1.6	20.45	20.50	-0.6	14,827	0.00%
2021/09/29	1	20.30	3	20.35	20.25	-2	15,146	-0.01%
2021/09/28	4	20.58	1	20.55	20.65	3	15,311	0.02%
2021/09/27	0	0.00	0.3	20.15	20.05	-0.3	15,834	0.00%
2021/09/24	2.1	19.96	1.3	20.23	20.20	0.8	15,996	0.00%
2021/09/23	5	20.90	25	20.95	20.20	-20	16,091	-0.12%
2021/09/22	3	21.35	0	0.00	21.30	3	16,116	0.02%
2021/09/17	17	21.38	2.1	21.37	21.95	14.9	16,284	0.09%
2021/09/16	1	21.10	1.8	21.08	21.10	-0.8	17,113	0.00%
2021/09/15	2.4	21.06	0	0.00	20.95	2.4	17,530	0.01%
2021/09/14	0	0.00	5	20.95	20.90	-5	17,821	-0.03%
2021/09/13	6.1	21.43	15.1	21.47	21.10	-9	18,404	-0.05%
2021/09/10	13.5	20.93	3.7	20.94	20.95	9.9	18,054	0.05%
2021/09/09	1.1	20.85	2	21.08	20.80	-0.9	18,437	0.00%
2021/09/08	2.4	21.02	2.5	20.80	20.80	-0.1	18,635	0.00%
2021/09/07	0.4	20.65	5	21.06	20.95	-4.6	18,817	-0.02%
2021/09/06	4	21.59	1	21.85	21.30	3	18,900	0.02%
2021/09/03	2	21.80	2.1	21.70	22.00	-0.1	19,051	0.00%
2021/09/02	2.7	21.45	2	21.68	21.50	0.7	19,175	0.00%
2021/09/01	0	0.00	4	21.34	21.70	-4	19,483	-0.02%
2021/08/31	2	21.15	2	20.98	21.25	0	19,746	0.00%
2021/08/30	13	21.35	5.6	21.38	21.15	7.4	19,886	0.04%
2021/08/27	16	20.90	6	20.72	20.60	10	19,951	0.05%
2021/08/26	0.5	20.05	2	20.00	20.10	-1.5	20,182	-0.01%
2021/08/25	2.9	20.15	0	0.00	20.10	2.9	20,469	0.01%
2021/08/24	2	20.10	1	20.15	19.70	1	20,664	0.00%
2021/08/23	4	20.31	3	20.30	20.15	1	21,296	0.00%
2021/08/20	12.2	20.35	8	20.19	20.00	4.2	21,859	0.02%
2021/08/19	6	19.56	0.1	19.80	19.45	5.9	22,019	0.03%
2021/08/18	5	19.50	0.6	19.45	19.45	4.4	22,648	0.02%
2021/08/17	11	19.93	10	19.55	19.45	1	23,665	0.00%
2021/08/16	0	0.00	4.4	18.86	18.80	-4.4	24,013	-0.02%
2021/08/13	0	0.00	0.6	19.05	18.90	-0.6	24,958	0.00%
2021/08/12	1.8	18.65	16	18.76	19.15	-14.2	25,406	-0.06%
2021/08/11	0.7	19.06	4.8	19.46	18.95	-4.1	25,631	-0.02%
2021/08/10	1	20.67	17.5	20.78	20.10	-16.5	26,145	-0.06%
2021/08/09	10.6	21.80	17.5	21.52	20.65	-6.9	27,431	-0.03%
2021/07/28	9	12.09	2	12.13	12.10	7	27,456	0.03%
2021/07/27	18	12.68	33.2	12.57	12.40	-15.2	28,151	-0.05%
2021/07/26	0	0.00	4	12.49	12.60	-4	28,317	-0.01%
2021/07/23	4	12.41	0	0.00	12.40	4	28,410	0.01%
2021/07/22	6	12.44	5	12.50	12.45	1	28,583	0.00%
2021/07/21	5	12.80	15	12.73	12.55	-10	28,801	-0.03%
2021/07/20	5	13.00	60	12.99	13.00	-55	28,874	-0.19%
2021/07/19	86	13.39	19	13.20	13.35	67	28,958	0.23%
2021/07/16	30.1	12.79	25	12.74	12.60	5.1	28,507	0.02%
2021/07/15	0	0.00	10.5	12.69	12.65	-10.5	28,607	-0.04%
2021/07/14	10	12.49	4	12.53	12.45	6	28,957	0.02%
2021/07/13	14	12.62	2	12.73	12.40	12	29,463	0.04%
2021/07/12	1	12.90	0	0.00	12.70	1	29,746	0.00%
2021/07/09	10	12.75	1	12.95	12.75	9	30,041	0.03%
2021/07/08	5	12.82	0	0.00	12.85	5	31,265	0.02%
2021/07/07	23.8	12.78	1	12.80	12.75	22.8	33,726	0.07%
2021/07/06	2	12.98	2	13.05	12.90	0	34,134	0.00%
2021/07/05	9	13.09	36	13.06	13.05	-27	35,163	-0.08%
2021/07/02	16	12.95	5	12.95	12.95	11	37,081	0.03%
2021/07/01	5	12.99	18	12.99	12.95	-13	38,048	-0.03%
2021/06/30	9	13.33	10	13.29	13.10	-1	38,615	0.00%
2021/06/29	17	13.04	7	12.98	12.95	10	38,627	0.03%
2021/06/28	15	12.97	3.2	13.02	13.00	11.8	39,619	0.03%
2021/06/25	9.2	13.34	0	0.00	13.15	9.2	41,277	0.02%
2021/06/24	1	13.35	1	13.30	13.35	0	46,633	0.00%
2021/06/23	9.5	13.37	9	13.36	13.25	0.5	48,348	0.00%
2021/06/22	15	12.86	14	13.01	12.85	1	49,317	0.00%
2021/06/21	11	12.91	3	12.93	12.90	8	50,384	0.02%
2021/06/18	2.5	13.48	30.5	13.30	13.20	-28	52,619	-0.05%
2021/06/17	26	13.44	11.5	13.36	13.45	14.5	55,476	0.03%
2021/06/16	16	13.86	20	13.63	13.40	-4	57,902	-0.01%
2021/06/15	12	13.50	8	13.43	13.30	4	61,608	0.01%
2021/06/11	7	13.62	0	0.00	13.25	7	62,783	0.01%
2021/06/10	14	13.30	14	13.56	13.65	0	63,293	0.00%
2021/06/09	22	13.00	1	13.20	12.95	21	64,252	0.03%
2021/06/08	25	13.38	20	13.20	13.15	5	65,219	0.01%
2021/06/04	18	13.15	8.1	13.11	13.00	9.9	65,818	0.02%
2021/06/03	4	13.36	1	13.35	13.30	3	65,757	0.00%
2021/06/02	13	13.64	2	13.63	13.45	11	65,797	0.02%
2021/06/01	6.2	13.58	11	13.60	13.60	-4.8	65,993	-0.01%
2021/05/31	10	13.53	2	13.65	13.40	8	66,043	0.01%
2021/05/28	8	13.83	19	13.68	13.60	-11	65,988	-0.02%
2021/05/27	12.1	13.44	2	13.40	13.65	10.1	65,984	0.02%
2021/05/26	10	13.56	19	13.58	13.40	-9	66,030	-0.01%
2021/05/25	5	13.41	8	13.61	13.30	-3	65,939	0.00%
2021/05/24	10	13.19	8	13.11	13.20	2	66,362	0.00%
2021/05/21	3	12.85	0	0.00	12.80	3	66,382	0.00%
2021/05/20	43	13.34	34	12.90	12.55	9	66,641	0.01%
2021/05/19	35	12.97	59	12.95	13.40	-24	66,342	-0.04%
2021/05/18	8	12.56	17.5	12.61	12.70	-9.5	65,850	-0.01%
2021/05/17	24	11.87	65.2	11.91	11.75	-41.2	65,680	-0.06%
2021/05/14	54.2	13.09	17	12.86	13.00	37.2	65,123	0.06%
2021/05/13	9	12.21	2	12.30	12.10	7	64,231	0.01%
2021/05/12	16	12.41	18.2	12.84	12.40	-2.2	64,160	0.00%
2021/05/11	3	13.62	4	13.55	13.50	-1	63,454	0.00%
2021/05/10	3.2	14.17	5	14.20	14.40	-1.8	63,375	0.00%
2021/05/07	16	14.44	14	14.35	14.30	2	63,217	0.00%
2021/05/06	39.1	14.13	35.2	14.42	14.55	3.9	62,680	0.01%
2021/05/05	3	13.15	10.2	13.22	13.25	-7.2	61,359	-0.01%
2021/05/04	45	13.10	47	13.53	13.15	-2	61,278	0.00%
2021/05/03	12	14.31	5	14.36	14.00	7	60,540	0.01%
2021/04/29	44	14.32	34	14.45	14.25	10	60,757	0.02%
2021/04/28	37	14.57	20	14.68	14.50	17	60,830	0.03%
2021/04/27	38.6	14.85	1	14.80	14.75	37.6	61,046	0.06%
2021/04/26	73.2	14.89	34	14.90	14.85	39.2	60,973	0.06%
2021/04/23	19.2	14.77	16	14.63	14.90	3.2	60,792	0.01%
2021/04/22	127	14.65	48	14.86	14.40	79	60,614	0.13%	大買/
2021/04/21	27	14.95	26	14.91	14.90	1	60,059	0.00%
2021/04/20	20	15.10	10	15.04	14.95	10	59,827	0.02%
2021/04/19	27.1	14.89	143.5	14.97	14.95	-116.4	59,494	-0.20%	大賣/鉅額交易
2021/04/16	15	15.33	28	15.29	15.10	-13	59,039	-0.02%
2021/04/15	14.1	15.12	23	15.15	15.05	-8.9	58,982	-0.02%
2021/04/14	147	15.18	113	15.07	15.00	34	59,619	0.06%	大買/大賣/
2021/04/13	111	16.31	76.3	16.19	15.65	34.7	58,650	0.06%	大買/
2021/04/12	22.2	15.69	30.3	15.63	15.65	-8.1	56,342	-0.01%
2021/04/09	95.5	15.72	180.2	15.51	15.55	-84.7	55,864	-0.15%	大賣/
2021/04/08	90	15.63	139	15.82	15.80	-49	54,943	-0.09%	大賣/
2021/04/07	72.2	15.02	34.7	14.99	15.05	37.5	53,203	0.07%
2021/04/06	71	14.69	45.2	14.63	14.60	25.8	52,725	0.05%
2021/04/01	30	14.88	15.5	14.93	14.85	14.5	52,211	0.03%
2021/03/31	148	15.16	149.2	14.96	15.00	-1.2	51,958	0.00%	大買/大賣/
2021/03/30	175.3	14.90	89	14.77	14.65	86.3	51,394	0.17%	大買/
2021/03/29	344.5	14.76	404.5	14.73	15.00	-60	50,677	-0.12%	大買/大賣/
2021/03/26	111	15.02	143.4	15.00	14.95	-32.4	45,300	-0.07%	大買/大賣/
2021/03/25	95.5	17.12	109.5	17.30	16.60	-14	43,643	-0.03%	大賣/
2021/03/24	161.1	17.50	147.2	17.32	17.40	13.9	42,336	0.03%	大買/大賣/
2021/03/23	113.4	17.75	93	17.98	17.40	20.4	41,295	0.05%	大買/
2021/03/22	214.9	17.94	269	18.17	18.20	-54.1	39,032	-0.14%	大買/大賣/
2021/03/19	106.2	16.77	160	16.71	17.20	-53.8	36,232	-0.15%	大買/大賣/
2021/03/18	554.9	16.78	719.8	16.74	16.75	-164.9	33,893	-0.49%	大買/大賣/鉅額交易
2021/03/17	138.6	15.55	105.6	15.46	15.60	33	29,773	0.11%	大買/大賣/
2021/03/16	33	15.12	60	15.16	15.10	-27	28,731	-0.09%
2021/03/15	120	15.19	43	15.16	15.10	77	28,737	0.27%	大買/
2021/03/12	42	14.55	110	14.63	14.50	-68	27,446	-0.25%	大賣/
2021/03/11	2.4	14.23	11.2	14.21	14.30	-8.8	26,865	-0.03%
2021/03/10	186.1	14.23	53.1	14.21	14.20	133	26,788	0.50%	大買/鉅額交易
2021/03/09	1.1	13.65	16	13.77	13.70	-14.9	26,523	-0.06%
2021/03/08	5	13.78	0	0.00	13.70	5	26,742	0.02%
2021/03/05	0	0.00	39	14.00	13.80	-39	26,823	-0.15%
2021/03/04	17	14.30	0	0.00	14.20	17	26,777	0.06%
2021/03/03	13	14.30	20	14.34	14.20	-7	26,723	-0.03%
2021/03/02	23	14.38	135	14.29	14.05	-112	26,836	-0.42%	大賣/鉅額交易
2021/02/26	6	14.15	11	14.06	14.15	-5	27,164	-0.02%
2021/02/25	137	14.01	22.3	14.23	14.05	114.7	27,541	0.42%	大買/鉅額交易
2021/02/24	40.1	14.37	38.1	14.31	14.05	2	27,517	0.01%
2021/02/23	8	13.77	14	13.89	13.95	-6	26,909	-0.02%
2021/02/22	46	13.73	76	13.67	13.95	-30	27,099	-0.11%
2021/02/19	66	13.36	1	13.20	13.35	65	26,952	0.24%
2021/02/18	62	13.10	64	13.24	13.10	-2	27,448	-0.01%
2021/02/17	0.4	12.55	8	12.60	13.00	-7.6	27,595	-0.03%
2021/02/05	10	12.30	3	12.32	12.30	7	27,592	0.03%
2021/02/04	2	12.13	2	12.35	12.30	0	28,656	0.00%
2021/02/03	12	12.58	5	12.45	12.30	7	29,210	0.02%
2021/02/02	2	12.20	29	11.94	12.05	-27	29,161	-0.09%
2021/02/01	38	11.83	23	11.46	11.70	15	29,480	0.05%
2021/01/29	23	11.88	9	12.02	11.80	14	30,036	0.05%
2021/01/28	1	12.40	11.1	12.20	12.15	-10.1	31,355	-0.03%
2021/01/27	0	0.00	13	12.60	12.55	-13	31,782	-0.04%
2021/01/26	113	12.85	9	12.72	12.60	104	32,323	0.32%	大買/鉅額交易
2021/01/25	9	12.85	10	12.94	13.00	-1	32,974	0.00%
2021/01/22	27	13.04	7	12.89	12.85	20	34,069	0.06%
2021/01/21	1	12.15	12	12.16	12.20	-11	34,596	-0.03%
2021/01/20	47	13.09	23	12.88	12.55	24	35,871	0.07%
2021/01/19	76	13.62	6	13.27	13.35	70	36,549	0.19%
2021/01/18	13	13.16	6	13.13	13.10	7	37,259	0.02%
2021/01/15	21	13.50	47	13.55	13.50	-26	37,999	-0.07%
2021/01/14	17	13.78	11	13.68	13.70	6	39,228	0.02%
2021/01/13	40	13.69	1	13.75	13.65	39	40,424	0.10%
2021/01/12	17	13.84	4.8	13.80	13.80	12.2	42,439	0.03%
2021/01/11	5	13.92	2	13.85	13.85	3	45,040	0.01%
2021/01/08	53	14.05	54	13.90	13.90	-1	47,679	0.00%
2021/01/07	59	14.42	54	14.47	14.20	5	52,192	0.01%
2021/01/06	52	13.89	36	13.94	13.75	16	52,765	0.03%
2021/01/05	42	14.32	22	14.31	14.25	20	54,081	0.04%
2021/01/04	17	14.34	21.2	14.29	14.20	-4.2	56,490	-0.01%
2020/12/31	14	14.48	3	14.40	14.25	11	56,918	0.02%
2020/12/30	5.2	14.35	22	14.48	14.50	-16.8	57,137	-0.03%
2020/12/29	48	14.31	56	14.31	14.20	-8	57,549	-0.01%
2020/12/28	19	14.01	21.1	13.96	13.90	-2.1	57,198	0.00%
2020/12/25	2	14.20	8	14.24	14.05	-6	57,511	-0.01%
2020/12/24	28	14.29	39	14.32	14.30	-11	57,482	-0.02%
2020/12/23	64.1	14.53	40	13.99	14.25	24.1	57,179	0.04%
2020/12/22	6	13.83	6	13.78	13.50	0	57,318	0.00%
2020/12/21	7	13.71	6	13.80	13.75	1	58,846	0.00%
2020/12/18	20	13.96	16	13.98	13.90	4	60,344	0.01%
2020/12/17	2.2	13.98	15	13.98	13.95	-12.8	60,371	-0.02%
2020/12/16	11	14.30	3	14.15	14.10	8	60,417	0.01%
2020/12/15	16	14.25	35	14.28	14.00	-19	60,529	-0.03%
2020/12/14	5.2	14.18	2	14.00	14.20	3.2	60,559	0.01%
2020/12/11	34.8	14.33	3	14.33	14.20	31.8	60,646	0.05%
2020/12/10	73	14.86	45	14.85	14.65	28	60,489	0.05%
2020/12/09	35	15.17	30	15.16	15.05	5	60,467	0.01%
2020/12/08	24	14.74	34	14.71	14.60	-10	60,282	-0.02%
2020/12/07	33	14.54	85	14.39	14.60	-52	60,792	-0.09%
2020/12/04	27	14.52	40	14.64	14.45	-13	61,275	-0.02%
2020/12/03	56.3	14.74	9	14.75	14.65	47.3	61,855	0.08%
2020/12/02	5.1	14.70	54	14.69	14.60	-48.9	62,700	-0.08%
2020/12/01	14	14.80	4	14.69	14.85	10	64,275	0.02%
2020/11/30	8	15.04	14.1	15.02	14.85	-6.1	66,002	-0.01%
2020/11/27	12	14.83	11	14.81	14.75	1	67,536	0.00%
2020/11/26	37	14.93	29	15.03	14.80	8	68,433	0.01%
2020/11/25	115	15.23	41	15.22	15.10	74	69,254	0.11%	大買/
2020/11/24	40	14.69	21	14.91	15.00	19	69,273	0.03%
2020/11/23	3	14.58	17	14.70	14.60	-14	69,154	-0.02%
2020/11/20	14	14.70	12.2	14.82	14.60	1.8	69,685	0.00%
2020/11/19	32	14.67	2	14.65	14.55	30	70,438	0.04%
2020/11/18	5.1	14.53	6	14.40	14.35	-0.9	70,347	0.00%
2020/11/17	23	14.58	57	14.53	14.60	-34	70,759	-0.05%
2020/11/16	5	13.97	17	14.04	13.95	-12	71,329	-0.02%
2020/11/13	53	14.18	21	14.23	14.20	32	72,394	0.04%
2020/11/12	37.9	14.07	52	14.04	14.35	-14.1	73,439	-0.02%
2020/11/11	32	14.68	43	14.76	14.55	-11	74,632	-0.01%
2020/11/10	16	15.17	34.1	15.34	15.00	-18.1	75,786	-0.02%
2020/11/09	35	15.55	36.2	15.46	15.35	-1.2	76,049	0.00%
2020/11/06	57	15.53	127	15.56	15.30	-70	76,588	-0.09%	大賣/
2020/11/05	177.1	15.75	47	15.75	15.95	130.1	77,302	0.17%	大買/鉅額交易
2020/11/04	38	14.99	26	14.72	14.90	12	77,017	0.02%
2020/11/03	46	15.06	5	15.05	15.00	41	76,911	0.05%
2020/11/02	31	14.96	79	14.94	14.90	-48	76,464	-0.06%
2020/10/30	65	15.50	35	15.32	15.15	30	75,804	0.04%
2020/10/29	57	15.92	29	15.92	15.85	28	74,732	0.04%
2020/10/28	77	16.57	51	16.51	16.30	26	73,799	0.04%
2020/10/27	39	16.17	11	16.25	16.15	28	72,319	0.04%
2020/10/26	13	15.91	29	15.90	15.95	-16	71,786	-0.02%
2020/10/23	68	15.84	17	15.93	15.95	51	71,077	0.07%
2020/10/22	93	15.76	49	15.73	15.55	44	70,517	0.06%
2020/10/21	30.6	16.41	59.1	16.36	16.25	-28.6	69,331	-0.04%
2020/10/20	66	16.20	36	16.20	16.45	30	68,175	0.04%
2020/10/19	106	15.75	117	16.08	16.40	-11	66,188	-0.02%	大買/大賣/
2020/10/16	74	14.96	116	14.92	15.05	-42	63,540	-0.07%	大賣/
2020/10/15	211	15.45	129	15.51	15.85	82	61,155	0.13%	大買/大賣/
2020/10/14	25	13.67	86.3	14.48	14.50	-61.3	56,636	-0.11%
2020/10/13	112	12.63	47	12.85	13.20	65	56,064	0.12%	大買/
2020/10/12	76	12.86	94	12.61	13.10	-18	55,067	-0.03%
2020/10/08	20	12.06	47	11.99	12.00	-27	53,557	-0.05%
2020/10/07	23	11.97	134	12.00	11.95	-111	54,234	-0.20%	大賣/鉅額交易
2020/10/06	67	12.07	68	11.95	12.00	-1	54,714	0.00%
2020/10/05	23	11.61	15	11.60	11.60	8	56,866	0.01%
2020/09/30	115	11.67	90.8	11.72	11.55	24.2	57,299	0.04%	大買/
2020/09/29	26	11.24	27	11.32	11.20	-1	57,565	0.00%
2020/09/28	16	11.62	9	11.57	11.50	7	57,670	0.01%
2020/09/25	31	11.43	39	11.77	11.65	-8	57,635	-0.01%
2020/09/24	33	12.31	182	12.21	12.25	-149	56,922	-0.26%	大賣/鉅額交易
2020/09/23	190	12.06	261	11.98	12.40	-71	55,894	-0.13%	大買/大賣/
2020/09/22	86	11.36	6	11.23	11.30	80	54,508	0.15%
2020/09/21	7.2	11.20	14	11.32	11.15	-6.9	54,392	-0.01%
2020/09/18	3	11.35	5	11.39	11.35	-2	54,222	0.00%
2020/09/17	8	11.28	15	11.37	11.30	-7	53,977	-0.01%
2020/09/16	11	11.26	12	11.20	11.25	-1	53,746	0.00%
2020/09/15	37	11.42	36	11.50	11.25	1	53,477	0.00%
2020/09/14	51	11.15	29	11.15	11.15	22	53,372	0.04%
2020/09/11	42	11.50	48	11.44	11.45	-6	52,856	-0.01%
2020/09/10	63	11.93	21	11.82	11.80	42	52,236	0.08%
2020/09/09	39	11.75	58	11.79	11.85	-19	51,490	-0.04%
2020/09/08	74.5	11.38	32	11.42	11.30	42.5	50,570	0.08%
2020/09/07	37	12.07	24	11.96	11.80	13	49,709	0.03%
2020/09/04	108	12.35	42	12.31	12.25	66	48,590	0.14%	大買/
2020/09/03	76	12.60	52	12.85	12.60	24	46,756	0.05%
2020/09/02	82.4	12.02	154	11.90	12.15	-71.6	44,772	-0.16%	大賣/
2020/09/01	58	11.49	23	11.49	11.35	35	42,944	0.08%
2020/08/31	50	11.47	117	11.57	11.55	-67	41,831	-0.16%	大賣/
2020/08/28	106	11.16	21	11.18	11.05	85	40,636	0.21%	大買/
2020/08/27	35.6	11.01	153	11.08	10.80	-117.4	40,058	-0.29%	大賣/鉅額交易
2020/08/26	28	11.10	50	11.07	11.00	-22	39,773	-0.06%
2020/08/25	131	11.05	58	11.02	11.20	73	38,973	0.19%	大買/
2020/08/24	28	10.49	22	10.47	10.45	6	37,894	0.02%
2020/08/21	64.2	10.81	11.1	10.82	10.75	53.1	37,440	0.14%
2020/08/20	66	10.27	65	10.36	10.90	1	36,676	0.00%
2020/08/19	66	10.96	108	10.85	10.60	-42	35,257	-0.12%	大賣/
2020/08/18	85	11.25	104	11.38	11.50	-19	33,791	-0.06%	大賣/
2020/08/17	267	10.97	283	11.12	11.55	-16	32,466	-0.05%	大買/大賣/
2020/08/14	124	10.46	134	10.47	10.95	-10	30,181	-0.03%	大買/大賣/
2020/08/13	34	10.09	38	10.05	9.96	-4	28,324	-0.01%
2020/08/12	113	9.92	77.9	9.91	10.20	35.1	27,604	0.13%	大買/
2020/08/11	105	10.04	48	9.86	9.51	57	26,490	0.22%	大買/
2020/08/10	16	9.72	62.1	9.98	10.10	-46.1	24,920	-0.18%
2020/08/07	2	9.12	39	9.14	9.20	-37	23,826	-0.16%
2020/08/06	3.6	9.03	3	9.09	9.00	0.6	23,627	0.00%
2020/08/05	7	9.08	22	9.13	9.12	-15	23,550	-0.06%
2020/08/04	4	9.04	96	9.00	9.15	-92	23,772	-0.39%
2020/08/03	20	9.17	8	9.17	9.11	12	24,090	0.05%
2020/07/31	16	8.94	14	8.97	9.04	2	23,979	0.01%
2020/07/30	45	9.03	6.1	9.17	9.13	38.9	23,683	0.16%
2020/07/29	4	8.42	24	8.61	8.80	-20	23,017	-0.09%
2020/07/28	10	8.18	26	8.17	8.00	-16	22,728	-0.07%
2020/07/27	5	8.55	4	8.41	8.40	1	22,354	0.00%
2020/07/24	9	8.80	79	8.83	8.68	-70	22,042	-0.32%
2020/07/23	13	8.93	15	9.05	8.90	-2	21,762	-0.01%
2020/07/22	2	9.08	82	9.07	9.07	-80	21,607	-0.37%
2020/07/21	46	9.18	334	9.17	9.10	-288	21,425	-1.34%	大賣/鉅額交易
2020/07/20	40	8.89	23	8.89	8.84	17	21,038	0.08%
2020/07/17	228	9.14	51	9.29	9.01	177	20,618	0.86%	大買/鉅額交易
2020/07/16	241	9.88	16	9.90	9.66	225	19,632	1.15%	大買/鉅額交易
2020/07/15	49	10.20	194	10.03	9.84	-145	18,906	-0.77%	大賣/鉅額交易
2020/07/14	203	9.95	158	9.59	10.05	45	17,830	0.25%	大買/大賣/
2020/07/13	67	9.50	50	9.42	9.32	17	16,549	0.10%
2020/07/10	452	9.58	53	9.25	9.74	399	15,672	2.55%	大買/鉅額交易
2020/07/09	52	8.88	8	8.88	8.88	44	12,720	0.35%
2020/07/08	31	7.74	56	8.05	8.08	-25	12,021	-0.21%
2020/07/07	22	7.41	11	7.41	7.35	11	11,217	0.10%
2020/07/06	4.9	7.46	0	0.00	7.39	4.9	10,917	0.04%
2020/07/03	24	7.46	2	7.38	7.38	22	10,686	0.21%
2020/07/02	73	7.26	21	7.28	7.54	52	10,187	0.51%
2020/07/01	5	6.87	23	6.76	6.87	-18	9,376	-0.19%
2020/06/30	0	0.00	12	6.42	6.54	-12	9,059	-0.13%
2020/06/29	22	6.37	2	6.33	6.39	20	8,943	0.22%
2020/06/24	10	6.21	0	0.00	6.24	10	8,920	0.11%
2020/06/23	0	0.00	18	6.25	6.26	-18	9,001	-0.20%
2020/06/22	10	6.36	43	6.29	6.31	-33	9,117	-0.36%
2020/06/19	9	6.44	5	6.40	6.42	4	9,086	0.04%
2020/06/18	2	6.10	0	0.00	6.16	2	8,822	0.02%
2020/06/17	0	0.00	1	6.14	6.13	-1	8,850	-0.01%
2020/06/16	2	6.14	0	0.00	6.15	2	8,958	0.02%
2020/06/15	2	6.09	0	0.00	6.10	2	9,137	0.02%
2020/06/12	6	6.12	0	0.00	6.17	6	9,149	0.07%
2020/06/11	3	6.48	7	6.33	6.35	-4	9,143	-0.04%
2020/06/10	10	6.30	0	0.00	6.37	10	9,062	0.11%
2020/06/09	6	6.27	10	6.28	6.27	-4	9,231	-0.04%
2020/06/08	48	6.30	5	6.34	6.28	43	9,352	0.46%
2020/06/05	4	6.25	40	6.18	6.25	-36	9,324	-0.39%
2020/06/04	3	6.17	11	6.20	6.20	-8	9,436	-0.08%
2020/06/03	23	6.32	10	6.26	6.26	13	9,525	0.14%
2020/06/02	2	6.27	36	6.30	6.34	-34	9,368	-0.36%
2020/06/01	5	5.99	10	6.08	6.03	-5	9,118	-0.05%
2020/05/29	1.8	6.01	0	0.00	5.99	1.8	9,122	0.02%
2020/05/27	33	6.07	5	6.04	6.05	28	9,196	0.30%
2020/05/26	27	6.05	0	0.00	6.06	27	9,306	0.29%
2020/05/25	0	0.00	23	5.98	5.98	-23	9,276	-0.25%
2020/05/22	0	0.00	20	6.05	6.01	-20	9,303	-0.21%
2020/05/21	2	6.27	40	6.23	6.17	-38	9,289	-0.41%
2020/05/20	0	0.00	10	6.02	6.03	-10	9,182	-0.11%
2020/05/19	0	0.00	4	5.98	6.00	-4	9,210	-0.04%
2020/05/18	1	5.95	4	5.94	5.93	-3	9,164	-0.03%
2020/05/15	12	5.95	17	6.03	5.95	-5	9,153	-0.05%
2020/05/14	19	6.16	4	6.05	6.04	15	9,119	0.16%
2020/05/13	9	6.38	7.5	6.27	6.26	1.5	8,923	0.02%
2020/05/12	8	5.95	0	0.00	5.92	8	8,665	0.09%
2020/05/11	33	5.95	19	5.94	5.92	14	8,542	0.16%
2020/05/08	24	6.09	11	6.09	6.13	13	8,164	0.16%
2020/05/07	5	5.44	3	5.45	5.58	2	7,742	0.03%
2020/05/05	0	0.00	1	5.12	5.15	-1	7,524	-0.01%
2020/05/04	12	5.10	6.4	5.11	5.10	5.6	7,527	0.07%
2020/04/30	10	5.22	20	5.25	5.28	-10	7,474	-0.13%
2020/04/29	0	0.00	6.5	5.12	5.11	-6.5	7,484	-0.09%
2020/04/28	3	5.10	0	0.00	5.09	3	7,512	0.04%
2020/04/27	6	5.07	1	5.04	5.08	5	7,725	0.06%
2020/04/23	1	4.91	0	0.00	4.94	1	7,797	0.01%
2020/04/22	5	4.96	21.1	4.97	4.95	-16.1	7,875	-0.20%
2020/04/21	7	5.13	4	5.13	5.06	3	7,942	0.04%
2020/04/20	6	5.22	5	5.23	5.23	1	7,965	0.01%
2020/04/17	5	5.29	13	5.35	5.22	-8	8,285	-0.10%
2020/04/16	10	5.20	10	5.21	5.27	0	8,258	0.00%
2020/04/15	10	5.33	20	5.31	5.31	-10	8,294	-0.12%
2020/04/14	6	5.12	7.8	5.11	5.14	-1.8	8,343	-0.02%
2020/04/13	3	5.09	0	0.00	5.05	3	8,388	0.04%
2020/04/10	11	5.12	0	0.00	5.12	11	8,443	0.13%
2020/04/09	20	5.21	3	5.24	5.17	17	8,576	0.20%
2020/04/08	42	5.07	0	0.00	5.18	42	8,713	0.48%
2020/04/06	0	0.00	2	4.87	4.86	-2	9,421	-0.02%
2020/04/01	2	4.82	30	4.77	4.82	-28	9,428	-0.30%
2020/03/31	2	4.86	0	0.00	4.73	2	9,385	0.02%
2020/03/27	0	0.00	2	5.06	5.04	-2	9,365	-0.02%
2020/03/26	8	5.05	0	0.00	5.14	8	9,345	0.09%
2020/03/25	1	4.74	0	0.00	4.77	1	9,561	0.01%
2020/03/24	30	4.47	0	0.00	4.48	30	9,739	0.31%
2020/03/23	4	4.28	0	0.00	4.26	4	9,760	0.04%
2020/03/20	11	4.60	0	0.00	4.51	11	9,751	0.11%
2020/03/19	7	4.38	0	0.00	4.33	7	9,667	0.07%
2020/03/18	3	4.88	40	4.87	4.80	-37	9,493	-0.39%
2020/03/17	8	4.79	0	0.00	4.71	8	9,389	0.09%
2020/03/16	2	5.05	0	0.00	5.01	2	9,307	0.02%
2020/03/13	3	5.25	0	0.00	5.34	3	9,188	0.03%
2020/03/12	0	0.00	1	6.00	5.82	-1	8,893	-0.01%
2020/03/11	0	0.00	20	6.44	6.37	-20	8,735	-0.23%
2020/03/10	23	6.21	0	0.00	6.33	23	8,693	0.26%
2020/03/09	3	6.54	0	0.00	6.46	3	8,566	0.04%
2020/03/06	6	6.83	21	6.86	6.83	-15	8,446	-0.18%
2020/03/05	0	0.00	3	6.89	6.93	-3	8,499	-0.04%
2020/03/02	1	6.78	0	0.00	6.81	1	8,785	0.01%
2020/02/27	1	7.02	7	6.99	6.99	-6	8,683	-0.07%
2020/02/26	2	7.12	0	0.00	7.11	2	8,540	0.02%
2020/02/25	1	7.13	0	0.00	7.15	1	8,513	0.01%
2020/02/24	2	7.21	0	0.00	7.20	2	8,484	0.02%
2020/02/20	0	0.00	2	7.54	7.44	-2	8,350	-0.02%
2020/02/18	0	0.00	1	7.43	7.37	-1	8,277	-0.01%
2020/02/17	1	7.38	0	0.00	7.40	1	8,282	0.01%
2020/02/14	2	7.35	2.1	7.34	7.32	-0.1	8,191	0.00%
2020/02/13	1.6	7.33	20	7.33	7.35	-18.4	8,167	-0.23%
2020/02/12	0	0.00	51	7.29	7.29	-51	8,160	-0.62%
2020/02/11	6	7.29	0	0.00	7.32	6	8,162	0.07%
2020/02/05	1	7.17	1	7.17	7.23	0	7,956	0.00%
2020/02/04	1	7.16	0	0.00	7.18	1	7,931	0.01%
2020/02/03	1	7.06	3	6.97	7.07	-2	7,923	-0.03%
2020/01/31	3	7.28	6	7.31	7.32	-3	7,803	-0.04%
2020/01/30	3	7.17	5	7.29	7.16	-2	7,748	-0.03%
2020/01/20	3	7.83	81	7.84	7.83	-78	7,508	-1.04%
2020/01/17	0	0.00	2	7.84	7.84	-2	7,389	-0.03%
2020/01/16	1	7.84	2	7.89	7.89	-1	7,305	-0.01%
2020/01/15	0	0.00	1	7.86	7.84	-1	7,183	-0.01%
2020/01/14	21	7.80	0	0.00	7.80	21	7,099	0.30%
2020/01/13	61	7.85	5	7.85	7.84	56	6,991	0.80%
2020/01/10	1	7.52	5	7.54	7.54	-4	6,679	-0.06%
2020/01/09	0.6	7.47	1	7.55	7.47	-0.4	6,643	-0.01%
2020/01/08	3	7.52	0	0.00	7.42	3	6,775	0.04%
2020/01/07	0	0.00	14	7.40	7.39	-14	6,649	-0.21%
2020/01/03	0	0.00	1	7.58	7.50	-1	6,507	-0.02%
2020/01/02	10	7.74	0	0.00	7.70	10	6,377	0.16%
2019/12/31	61	7.50	2	7.52	7.66	59	6,164	0.96%
2019/12/30	7	7.82	0	0.00	7.93	7	5,704	0.12%
2019/12/23	0	0.00	1	7.44	7.36	-1	5,235	-0.02%
2019/12/20	51.5	7.75	0	0.00	7.53	51.5	5,169	1.00%
2019/12/19	2	7.45	2	7.48	7.45	0	4,809	0.00%
2019/12/17	0	0.00	5	7.18	7.14	-5	4,623	-0.11%
2019/12/16	1	7.16	0	0.00	7.15	1	4,636	0.02%
2019/12/11	2	7.18	1	7.20	7.19	1	4,724	0.02%
2019/12/10	1	7.18	0	0.00	7.18	1	4,810	0.02%
2019/12/09	0	0.00	1	7.09	7.09	-1	4,800	-0.02%
2019/12/06	5	7.06	2	7.05	7.05	3	4,824	0.06%
2019/12/05	2	7.12	6	7.18	7.13	-4	4,853	-0.08%
2019/12/02	1	7.00	0	0.00	7.01	1	4,946	0.02%
2019/11/28	1	7.24	382	7.36	7.20	-381	4,844	-7.86%	大賣/鉅額交易
2019/11/20	0	0.00	20	7.66	7.66	-20	4,552	-0.44%
2019/11/15	0	0.00	1	7.85	7.81	-1	4,793	-0.02%
2019/11/14	0	0.00	14	7.77	7.66	-14	4,772	-0.29%
2019/10/28	0	0.00	46	8.35	8.24	-46	5,622	-0.82%
2019/10/22	2	8.43	0	0.00	8.44	2	5,913	0.03%
2019/10/18	5	8.33	0	0.00	8.33	5	5,943	0.08%
2019/10/16	0	0.00	10	8.50	8.48	-10	5,922	-0.17%
2019/10/03	5	8.14	0	0.00	8.24	5	6,313	0.08%
2019/09/27	5	8.22	0	0.00	8.18	5	6,516	0.08%
2019/09/23	0	0.00	9	8.64	8.61	-9	6,441	-0.14%
2019/09/18	0	0.00	10	8.56	8.51	-10	6,270	-0.16%
2019/09/12	0	0.00	1	8.54	8.53	-1	6,213	-0.02%
2019/09/11	1	8.29	0	0.00	8.30	1	6,133	0.02%
2019/09/10	0	0.00	5	8.25	8.24	-5	6,217	-0.08%
2019/08/26	0	0.00	1	7.90	7.88	-1	6,565	-0.02%
2019/08/23	0	0.00	10	8.12	8.06	-10	6,593	-0.15%
2019/08/22	3	8.07	0	0.00	8.05	3	6,625	0.05%
2019/08/21	1	8.17	0	0.00	8.18	1	6,694	0.01%
2019/08/20	5	8.30	0	0.00	8.25	5	6,769	0.07%
2019/08/19	0	0.00	2	7.94	7.93	-2	6,699	-0.03%
2019/08/15	12	7.57	0	0.00	7.60	12	6,947	0.17%
2019/08/14	3	7.98	3	8.10	7.85	0	6,953	0.00%
2019/08/13	5	8.06	0	0.00	8.06	5	6,946	0.07%
2019/08/12	3	8.12	0	0.00	8.25	3	7,258	0.04%
2019/08/08	14	8.03	1	8.10	8.03	13	7,605	0.17%
2019/08/06	1	8.29	0	0.00	8.26	1	8,011	0.01%
2019/08/05	2	8.48	8.2	8.52	8.44	-6.2	7,997	-0.08%
2019/08/02	0	0.00	10	8.88	8.69	-10	8,050	-0.12%
2019/07/30	12	9.27	1	9.09	9.04	11	8,452	0.13%
2019/07/29	1	9.32	28.8	9.18	9.31	-27.8	8,448	-0.33%
2019/07/26	0	0.00	10	8.70	8.86	-10	8,306	-0.12%
2019/07/24	0	0.00	2.9	8.61	8.60	-2.9	8,436	-0.03%
2019/07/23	10	8.64	35	8.63	8.63	-25	8,500	-0.29%
2019/07/22	0	0.00	17	8.73	8.61	-17	8,522	-0.20%
2019/07/19	4	8.79	6.5	8.78	8.76	-2.5	8,511	-0.03%
2019/07/18	0	0.00	3	8.83	8.81	-3	8,555	-0.04%
2019/07/16	4	8.97	0	0.00	9.01	4	8,642	0.05%
2019/07/15	0	0.00	13	8.49	8.75	-13	8,667	-0.15%
2019/07/12	8	8.86	69	8.96	8.82	-61	8,773	-0.70%
2019/07/11	3	9.11	3	9.07	9.08	0	8,678	0.00%
2019/07/10	0	0.00	10	9.22	9.21	-10	8,825	-0.11%
2019/07/09	1	9.16	1	9.14	9.14	0	9,076	0.00%
2019/07/08	5	9.35	78	9.35	9.28	-73	9,176	-0.80%
2019/07/03	1	9.70	0	0.00	9.75	1	10,024	0.01%
2019/07/02	0	0.00	5	9.88	9.90	-5	10,284	-0.05%
2019/07/01	1	9.87	0	0.00	9.80	1	10,322	0.01%
2019/06/28	10	9.80	0	0.00	9.77	10	10,465	0.10%
2019/06/21	8	9.89	1	9.94	9.92	7	11,212	0.06%
2019/06/20	71	9.92	0	0.00	9.91	71	11,244	0.63%
2019/06/18	1	9.80	3	10.00	9.80	-2	11,482	-0.02%
2019/06/17	1	10.15	0	0.00	10.00	1	11,486	0.01%
2019/06/14	2	10.25	0	0.00	10.10	2	11,665	0.02%
2019/06/13	12	10.17	3	10.45	10.45	9	11,886	0.08%
2019/06/12	0	0.00	2	10.25	10.25	-2	12,243	-0.02%
2019/06/11	11	10.05	12	10.01	10.15	-1	12,382	-0.01%
2019/06/10	11	9.71	1	9.69	9.72	10	12,456	0.08%
2019/06/06	5	9.75	78	9.76	9.67	-73	12,860	-0.57%
2019/06/04	2	9.31	1	9.31	9.29	1	12,984	0.01%
2019/05/31	2	9.51	2	9.50	9.54	0	13,363	0.00%
2019/05/30	73	9.33	10	9.30	9.55	63	13,473	0.47%
2019/05/29	2	9.22	0	0.00	9.20	2	13,490	0.01%
2019/05/28	1	9.41	0	0.00	9.16	1	13,590	0.01%
2019/05/27	2	9.30	0	0.00	9.20	2	13,680	0.01%
2019/05/24	1	9.64	0	0.00	9.41	1	13,745	0.01%
2019/05/23	42	9.76	84	9.63	9.57	-42	13,712	-0.31%
2019/05/22	1	10.15	2	10.10	10.10	-1	13,494	-0.01%
2019/05/21	0	0.00	3	10.10	10.25	-3	13,544	-0.02%
2019/05/20	93	10.27	0	0.00	10.15	93	13,546	0.69%
2019/05/17	11	10.79	43	10.79	10.40	-32	13,430	-0.24%
2019/05/16	84	11.11	4	11.10	11.00	80	13,088	0.61%
2019/05/15	200	11.18	49	11.31	11.50	151	12,823	1.18%	大買/鉅額交易
2019/05/14	154	10.68	10	10.60	10.75	144	12,407	1.16%	大買/鉅額交易
2019/05/13	2	10.58	11	10.60	10.65	-9	12,379	-0.07%
2019/05/10	9	10.55	6	10.73	10.60	3	12,340	0.02%
2019/05/09	13	10.85	121	11.10	10.75	-108	12,232	-0.88%	大賣/鉅額交易
2019/05/08	1	10.90	110	10.50	10.90	-109	12,086	-0.90%	大賣/鉅額交易
2019/05/07	7	10.87	35	10.84	10.95	-28	11,952	-0.23%
2019/05/06	7	10.03	30	10.13	10.05	-23	11,708	-0.20%
2019/05/03	24	10.40	3	10.53	10.40	21	11,589	0.18%
2019/05/02	20	10.50	0.1	10.55	10.60	19.9	11,544	0.17%
2019/04/30	6	10.40	1	10.45	10.50	5	11,547	0.04%
2019/04/29	5	10.67	101	10.65	10.65	-96	11,452	-0.84%	大賣/
2019/04/26	4	10.84	0	0.00	10.90	4	11,404	0.04%
2019/04/25	1	10.90	0.1	10.85	10.95	0.9	11,527	0.01%
2019/04/24	0	0.00	2	11.00	10.90	-2	11,821	-0.02%
2019/04/23	7	10.90	74	10.85	11.00	-67	11,786	-0.57%
2019/04/22	2	10.90	29	10.93	10.90	-27	11,859	-0.23%
2019/04/19	1	10.75	10	10.95	10.90	-9	11,813	-0.08%
2019/04/18	4	10.71	7	10.84	10.65	-3	11,714	-0.03%
2019/04/17	2	10.90	12	11.03	10.90	-10	11,528	-0.09%
2019/04/16	6	10.98	17	11.05	10.95	-11	11,434	-0.10%
2019/04/15	64	11.19	14.2	11.10	11.20	49.8	11,228	0.44%
2019/04/12	89	10.75	16	10.75	10.75	73	10,991	0.66%
2019/04/11	58	11.00	44	11.08	10.95	14	10,838	0.13%
2019/04/10	56	10.43	4	10.40	10.65	52	10,462	0.50%
2019/04/09	53	10.30	12	10.39	10.30	41	10,242	0.40%
2019/04/08	0	0.00	58	10.00	10.15	-58	10,017	-0.58%
2019/04/03	0	0.00	11	9.92	9.86	-11	9,704	-0.11%
2019/04/02	0	0.00	18	9.89	9.82	-18	9,654	-0.19%
2019/04/01	17	9.88	112	9.80	9.78	-95	9,512	-1.00%	大賣/
2019/03/29	12	9.53	6	9.56	10.00	6	9,258	0.06%
2019/03/28	26	9.35	0	0.00	9.56	26	9,124	0.28%
2019/03/27	66	9.38	0	0.00	9.39	66	9,078	0.73%
2019/03/26	38	9.27	2	9.31	9.26	36	8,975	0.40%
2019/03/25	3	8.90	0	0.00	8.92	3	8,900	0.03%
2019/03/22	23	9.08	0	0.00	9.07	23	8,826	0.26%
2019/03/21	25	9.08	1	9.05	9.04	24	8,770	0.27%
2019/03/19	12.5	9.32	183	9.36	9.29	-170.5	8,566	-1.99%	大賣/鉅額交易
2019/03/18	16	9.62	15	9.76	9.52	1	8,363	0.01%
2019/03/15	32.5	9.95	16	9.98	9.81	16.5	8,083	0.20%
2019/03/14	9	9.54	18	9.62	9.64	-9	7,652	-0.12%
2019/03/13	9	9.65	0	0.00	9.68	9	7,487	0.12%
2019/03/12	90.5	9.40	82	9.74	9.53	8.5	7,287	0.12%
2019/03/11	0	0.00	21	9.11	9.18	-21	6,932	-0.30%
2019/03/08	5.5	8.93	1	8.99	8.93	4.5	6,866	0.07%
2019/03/07	10	9.00	6	9.18	9.00	4	6,811	0.06%
2019/03/06	24	9.11	0	0.00	8.94	24	6,729	0.36%
2019/03/05	37.9	8.82	17	8.80	8.92	20.9	6,744	0.31%
2019/03/04	0	0.00	6.7	8.79	8.76	-6.7	6,684	-0.10%
2019/02/27	57	8.77	0	0.00	8.75	57	6,813	0.84%
2019/02/26	0	0.00	47.1	8.69	8.70	-47.1	7,077	-0.66%
2019/02/25	0	0.00	7	8.41	8.48	-7	6,944	-0.10%
2019/02/21	2	8.24	5	8.25	8.37	-3	7,007	-0.04%
2019/02/20	6	8.35	18	8.37	8.33	-12	7,083	-0.17%
2019/02/19	5	8.27	21	8.31	8.27	-16	7,309	-0.22%
2019/02/18	15	8.09	0	0.00	8.05	15	7,354	0.20%
2019/02/15	88	8.13	20	8.14	8.04	68	7,596	0.90%
2019/02/14	58	8.24	1	8.35	8.23	57	7,616	0.75%
2019/02/13	11	8.12	0	0.00	7.99	11	7,528	0.15%
2019/02/11	2	8.17	0	0.00	8.13	2	7,594	0.03%
2019/01/28	0	0.00	2	8.35	8.31	-2	8,279	-0.02%
2019/01/25	12	8.33	0	0.00	8.33	12	8,517	0.14%
2019/01/23	0	0.00	1	8.39	8.33	-1	8,691	-0.01%
2019/01/21	0	0.00	1	8.44	8.40	-1	8,969	-0.01%
2019/01/17	30	8.87	26	8.99	8.62	4	9,378	0.04%
2019/01/16	7	8.85	30	8.92	8.82	-23	9,302	-0.25%
2019/01/14	25	8.26	0	0.00	8.30	25	9,139	0.27%
2019/01/10	0	0.00	0.7	8.05	8.11	-0.7	9,136	-0.01%
2019/01/09	1	8.05	4	8.16	8.10	-3	9,225	-0.03%
2019/01/08	5	7.99	0	0.00	8.00	5	9,286	0.05%
2019/01/04	0	0.00	1	7.68	7.81	-1	9,446	-0.01%
2019/01/03	1	7.88	0	0.00	7.88	1	9,772	0.01%
2019/01/02	0	0.00	11	7.93	7.84	-11	9,825	-0.11%
2018/12/27	1	7.77	0	0.00	7.71	1	9,960	0.01%
2018/12/25	3	7.25	0	0.00	7.25	3	10,110	0.03%
2018/12/20	0	0.00	1	7.26	7.28	-1	10,779	-0.01%
2018/12/19	1	7.78	0	0.00	7.72	1	10,765	0.01%
2018/12/18	11	7.81	1	7.78	7.78	10	10,884	0.09%
2018/12/17	4	8.20	0	0.00	8.10	4	10,954	0.04%
2018/12/14	1	8.37	0	0.00	8.30	1	11,480	0.01%
2018/12/13	2	8.48	0	0.00	8.58	2	11,947	0.02%
2018/12/12	0	0.00	1	8.48	8.48	-1	12,074	-0.01%
2018/12/11	3	8.39	30	8.44	8.34	-27	12,124	-0.22%
2018/12/10	0	0.00	1	8.45	8.33	-1	12,199	-0.01%
2018/12/07	1	8.38	3	8.45	8.47	-2	12,233	-0.02%
2018/12/06	0	0.00	1	8.54	8.23	-1	12,262	-0.01%
2018/12/04	1	8.96	1	8.88	8.88	0	12,381	0.00%
2018/11/30	0	0.00	53	8.80	8.79	-53	12,504	-0.42%
2018/11/29	0	0.00	2	9.00	8.79	-2	12,528	-0.02%
2018/11/28	3	8.97	4.1	8.97	8.91	-1.1	12,586	-0.01%
2018/11/27	3.1	8.60	8	8.61	8.65	-4.9	12,825	-0.04%
2018/11/26	3	8.59	1	8.29	8.56	2	13,225	0.02%
2018/11/23	1	8.62	0	0.00	8.66	1	13,236	0.01%
2018/11/22	10	7.99	43	8.12	8.03	-33	12,857	-0.26%
2018/11/21	0	0.00	13	8.10	8.07	-13	12,797	-0.10%
2018/11/20	0	0.00	9	7.73	7.75	-9	12,594	-0.07%
2018/11/19	1	7.51	0	0.00	7.72	1	12,580	0.01%
2018/11/16	10	7.57	1	7.46	7.42	9	12,602	0.07%
2018/11/15	36	8.01	30	7.86	7.87	6	12,376	0.05%
2018/11/14	31	8.20	32	8.08	8.05	-1	12,509	-0.01%
2018/11/12	0	0.00	30	8.02	7.89	-30	12,282	-0.24%
2018/11/08	5	8.08	0	0.00	8.02	5	12,268	0.04%
2018/11/07	30	8.01	10	7.96	8.04	20	12,213	0.16%
2018/11/06	2	8.08	24	8.15	7.82	-22	12,136	-0.18%
2018/11/05	1	7.88	0	0.00	7.88	1	11,863	0.01%
2018/10/31	52	6.90	30	6.89	6.87	22	11,320	0.19%
2018/10/30	0	0.00	30	6.73	6.72	-30	11,268	-0.27%
2018/10/29	51	6.66	0	0.00	6.73	51	11,211	0.45%
2018/10/26	10	6.95	1	6.72	6.70	9	11,005	0.08%
2018/10/25	5.7	6.99	0	0.00	6.93	5.7	10,861	0.05%
2018/10/24	1	7.72	0	0.00	7.67	1	10,748	0.01%
2018/10/23	7	7.80	0	0.00	7.80	7	10,742	0.07%
2018/10/22	1	7.93	0	0.00	7.93	1	10,760	0.01%
2018/10/17	0	0.00	5	8.30	8.10	-5	10,949	-0.05%
2018/10/16	7.1	8.30	0	0.00	8.12	7.1	10,923	0.06%
2018/10/15	0.2	8.11	0	0.00	8.08	0.2	10,876	0.00%
2018/10/12	11	7.99	0	0.00	8.09	11	10,873	0.10%
2018/10/09	20	9.05	0	0.00	8.96	20	10,534	0.19%
2018/10/08	1	9.31	0	0.00	9.17	1	10,615	0.01%
2018/10/05	8	9.01	1	9.30	9.20	7	10,621	0.07%
2018/10/04	3.3	9.60	0	0.00	9.55	3.3	10,495	0.03%
2018/10/03	0	0.00	1	9.47	9.47	-1	10,606	-0.01%
2018/10/02	7	9.74	2.8	9.71	9.72	4.2	10,614	0.04%
2018/10/01	100	10.15	20	10.15	10.10	80	10,406	0.77%
2018/09/28	0	0.00	0.5	10.50	10.50	-0.5	10,484	0.00%
2018/09/27	5	10.25	0	0.00	10.25	5	10,809	0.05%
2018/09/26	5	10.45	10	10.50	10.45	-5	10,793	-0.05%
2018/09/25	70	10.64	70	10.51	10.50	0	10,799	0.00%
2018/09/21	1	10.45	3	10.43	10.50	-2	10,771	-0.02%
2018/09/20	92	10.75	149	10.60	10.35	-57	10,955	-0.52%	大賣/
2018/09/19	2	10.35	29	10.52	10.55	-27	10,733	-0.25%
2018/09/18	73	9.69	12	9.61	9.62	61	10,399	0.59%
2018/09/17	3	9.30	2	9.52	9.27	1	10,451	0.01%
2018/09/13	0	0.00	10	9.41	9.38	-10	10,385	-0.10%
2018/09/11	0	0.00	18	9.31	9.36	-18	10,494	-0.17%
2018/09/10	32	9.24	10	9.65	9.15	22	10,543	0.21%
2018/09/07	1	9.96	86	9.94	9.80	-85	10,498	-0.81%
2018/09/06	0	0.00	7	9.94	9.86	-7	10,348	-0.07%
2018/09/05	3	9.91	0	0.00	9.85	3	10,381	0.03%
2018/09/04	70	10.14	5	10.12	9.91	65	10,439	0.62%
2018/09/03	7	9.99	11	10.09	9.88	-4	10,304	-0.04%
2018/08/31	20	9.78	7	9.83	9.85	13	9,893	0.13%
2018/08/30	2	9.31	0	0.00	9.30	2	9,459	0.02%
2018/08/29	0	0.00	5	8.93	8.94	-5	9,296	-0.05%
2018/08/27	5	8.96	0	0.00	8.95	5	9,500	0.05%
2018/08/22	5	8.83	0	0.00	8.73	5	9,335	0.05%
2018/08/21	2	8.40	60	8.39	8.59	-58	9,237	-0.63%
2018/08/20	2	9.22	0	0.00	9.00	2	8,985	0.02%
2018/08/15	8	9.36	0	0.00	9.47	8	8,892	0.09%
2018/08/13	10	9.62	0	0.00	9.41	10	8,740	0.11%
2018/08/10	5	9.93	6	10.15	9.90	-1	8,652	-0.01%
2018/08/08	10	9.98	0	0.00	9.99	10	8,637	0.12%
2018/08/06	2	10.10	0	0.00	10.10	2	8,640	0.02%
2018/08/03	0	0.00	5	10.00	9.90	-5	8,591	-0.06%
2018/08/02	1	10.00	5	9.94	9.89	-4	8,561	-0.05%
2018/07/30	15	9.94	0	0.00	9.84	15	8,265	0.18%
2018/07/26	42	9.94	40	9.94	9.93	2	8,188	0.02%
2018/07/25	3	9.46	3	9.46	9.43	0	7,901	0.00%
2018/07/24	3	9.49	2	9.46	9.60	1	7,854	0.01%
2018/07/23	4	9.39	3	9.26	9.27	1	7,740	0.01%
2018/07/20	1	9.58	2	9.48	9.45	-1	7,682	-0.01%
2018/07/18	0	0.00	10	9.61	9.84	-10	7,594	-0.13%
2018/07/17	5	9.83	0	0.00	9.75	5	7,524	0.07%
2018/07/16	0	0.00	6	10.00	9.91	-6	7,490	-0.08%
2018/07/11	18	9.92	0	0.00	9.77	18	7,377	0.24%
2018/07/09	1	9.76	121	9.73	9.73	-120	7,024	-1.71%	大賣/鉅額交易
2018/07/06	128	9.84	6	10.01	10.05	122	6,953	1.75%	大買/鉅額交易
2018/07/05	100	9.72	101	10.10	10.10	-1	6,635	-0.02%	大賣/
2018/07/04	0	0.00	5	9.26	9.22	-5	6,214	-0.08%
2018/07/03	3	9.41	0	0.00	9.25	3	6,154	0.05%
2018/06/29	11	10.05	1	10.25	10.10	10	5,919	0.17%
2018/06/28	57	9.42	62	9.78	10.05	-5	5,578	-0.09%
2018/06/27	7	9.34	0	0.00	9.17	7	5,241	0.13%
2018/06/26	0	0.00	14	9.77	9.63	-14	5,075	-0.28%
2018/06/25	0	0.00	1	10.40	10.20	-1	4,872	-0.02%
2018/06/22	15	10.28	1	10.35	10.30	14	4,825	0.29%
2018/06/21	1	10.50	1	10.75	10.30	0	4,773	0.00%
2018/06/20	15	10.37	1	10.45	10.35	14	4,649	0.30%
2018/06/19	38	10.46	11	10.54	10.45	27	4,689	0.58%
2018/06/15	25	11.03	2	11.00	10.90	23	4,558	0.50%
2018/06/13	1	11.10	0	0.00	11.20	1	4,423	0.02%
2018/06/12	10	11.20	0	0.00	11.05	10	4,287	0.23%
2018/06/11	0	0.00	1	11.05	11.00	-1	4,138	-0.02%
2018/06/08	1	11.10	7	11.20	11.10	-6	4,107	-0.15%
2018/06/07	1	11.30	0	0.00	11.25	1	4,124	0.02%
2018/06/06	2	11.38	10	11.36	11.35	-8	4,059	-0.20%
2018/06/05	7	11.21	0	0.00	11.15	7	3,980	0.18%
2018/06/01	1	11.65	0	0.00	11.75	1	3,752	0.03%
2018/05/31	0	0.00	1	11.60	11.60	-1	3,701	-0.03%
2018/05/30	5	11.53	0	0.00	11.40	5	3,648	0.14%
2018/05/29	5	11.55	0	0.00	11.60	5	3,614	0.14%
2018/05/28	0	0.00	1	11.60	11.60	-1	3,598	-0.03%
2018/05/24	0	0.00	1	11.75	11.75	-1	3,569	-0.03%
2018/05/23	2	11.70	1	11.65	11.50	1	3,513	0.03%
2018/05/22	1	11.70	0	0.00	11.60	1	3,665	0.03%
2018/05/21	0	0.00	1	11.65	11.80	-1	3,770	-0.03%
2018/05/17	6	11.70	2	11.60	11.60	4	3,786	0.11%
2018/05/16	1	11.75	0	0.00	11.60	1	3,781	0.03%
2018/05/15	0	0.00	5	12.05	11.90	-5	3,707	-0.13%
2018/05/14	1	12.15	0	0.00	12.15	1	3,778	0.03%
2018/05/10	7	12.12	0	0.00	12.10	7	3,695	0.19%
2018/05/08	0	0.00	1	12.30	12.30	-1	3,613	-0.03%
2018/05/07	0	0.00	13	12.30	12.25	-13	3,605	-0.36%
2018/05/04	1	12.35	0	0.00	12.35	1	3,612	0.03%
2018/05/02	10	12.40	0	0.00	12.35	10	3,518	0.28%
2018/04/30	0	0.00	3	12.25	12.35	-3	3,481	-0.09%
2018/04/26	1	12.25	0	0.00	12.00	1	3,583	0.03%
2018/04/25	5	12.40	0	0.00	12.35	5	3,550	0.14%
2018/04/24	1	12.40	13	12.40	12.35	-12	3,541	-0.34%
2018/04/23	1	12.75	1	12.65	12.65	0	3,503	0.00%
2018/04/20	1	13.00	0	0.00	12.95	1	3,448	0.03%
2018/04/19	10	13.55	11	13.20	13.10	-1	3,508	-0.03%
2018/04/18	0	0.00	1	12.85	12.75	-1	3,305	-0.03%
2018/04/17	1	12.80	0	0.00	12.75	1	3,292	0.03%
2018/04/13	7	13.07	0	0.00	13.00	7	3,314	0.21%
2018/04/12	2	13.15	12.9	13.13	13.15	-10.9	3,364	-0.32%
2018/04/11	10	12.70	3	12.70	12.75	7	3,304	0.21%
2018/04/10	4	12.59	0	0.00	12.55	4	3,307	0.12%
2018/04/09	11	12.60	0	0.00	12.65	11	3,309	0.33%
2018/04/03	0	0.00	2	12.70	12.75	-2	3,329	-0.06%
2018/03/29	3	12.90	5	12.99	12.95	-2	3,345	-0.06%
2018/03/28	4	12.83	1	12.70	12.70	3	3,330	0.09%
2018/03/27	2	12.95	0	0.00	12.90	2	3,390	0.06%
2018/03/26	10	13.00	0	0.00	12.90	10	3,761	0.27%
2018/03/23	21	13.10	0	0.00	13.00	21	3,758	0.56%
2018/03/22	2	13.80	56	13.70	13.50	-54	3,721	-1.45%
2018/03/21	0	0.00	1	13.45	13.55	-1	3,571	-0.03%
2018/03/20	31	13.40	0	0.00	13.45	31	3,552	0.87%
2018/03/19	1	13.60	1	13.80	13.65	0	3,554	0.00%
2018/03/15	0	0.00	10	13.65	13.70	-10	3,596	-0.28%
2018/03/14	0	0.00	10	13.65	13.70	-10	3,618	-0.28%
2018/03/12	5	13.40	0	0.00	13.40	5	3,588	0.14%
2018/03/09	0	0.00	2	13.30	13.35	-2	3,647	-0.05%
2018/03/07	11	13.15	0	0.00	13.15	11	3,707	0.30%
2018/03/06	0	0.00	1	13.40	13.30	-1	3,782	-0.03%
2018/03/05	1	13.35	0	0.00	13.30	1	3,853	0.03%
2018/03/02	1	13.40	1	13.45	13.40	0	3,884	0.00%
2018/03/01	0	0.00	15	13.65	13.65	-15	3,897	-0.38%
2018/02/27	0	0.00	5	13.60	13.70	-5	3,905	-0.13%
2018/02/26	13	13.59	0	0.00	13.50	13	3,906	0.33%
2018/02/23	5	13.70	0	0.00	13.80	5	3,895	0.13%
2018/02/22	2	13.93	3	13.65	13.65	-1	3,895	-0.03%
2018/02/21	1	13.60	21	13.08	13.60	-20	3,765	-0.53%
2018/02/12	2	12.38	0	0.00	12.40	2	3,656	0.05%
2018/02/09	2	12.00	3	12.12	12.35	-1	3,686	-0.03%
2018/02/08	25	12.52	0	0.00	12.50	25	3,652	0.68%
2018/02/07	0	0.00	3	12.78	12.70	-3	3,774	-0.08%
2018/02/06	5	12.80	13	12.92	12.55	-8	3,803	-0.21%
2018/02/05	2	13.55	3	13.50	13.60	-1	3,742	-0.03%
2018/02/02	1	13.85	0	0.00	13.80	1	3,774	0.03%
2018/02/01	20	13.95	0	0.00	13.85	20	3,884	0.51%
2018/01/31	11	13.90	6	13.88	13.90	5	3,926	0.13%
2018/01/30	10	13.90	0	0.00	13.85	10	3,982	0.25%
2018/01/29	2	13.88	1	13.85	13.85	1	4,050	0.02%
2018/01/26	1	14.00	0	0.00	14.05	1	4,070	0.02%
2018/01/25	1	14.15	5	14.20	14.10	-4	4,111	-0.10%
2018/01/24	1	14.15	0	0.00	14.20	1	4,165	0.02%
2018/01/23	1	14.35	0	0.00	14.20	1	4,245	0.02%
2018/01/18	0	0.00	0.2	14.15	14.15	-0.2	4,562	0.00%
2018/01/17	0	0.00	1	14.30	14.30	-1	4,787	-0.02%
2018/01/16	2	14.13	0	0.00	14.20	2	4,843	0.04%
2018/01/15	11	14.40	1	14.50	14.25	10	4,994	0.20%
2018/01/12	1	14.15	1	14.05	14.15	0	5,133	0.00%
2018/01/10	12	13.93	1	13.85	13.80	11	5,956	0.18%
2018/01/08	1	14.10	1	14.40	14.15	0	7,437	0.00%
2018/01/04	0	0.00	9	13.93	14.05	-9	7,690	-0.12%
2018/01/02	0	0.00	2	14.03	13.95	-2	7,960	-0.03%