聯合再生 (3576)-富邦-宜蘭券商分點個股進出

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
12.00
漲跌
▼0.05
漲幅
-0.41%
成交量
6,653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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	63	12.10	4	11.95	12.00	59	7,426	0.79%
2024/04/25	13	12.08	3	12.12	12.05	10	7,662	0.13%
2024/04/24	91	12.25	0	0.00	12.05	91	7,698	1.18%
2024/04/23	51.3	12.10	2	12.10	12.15	49.3	7,667	0.64%
2024/04/22	109	12.34	26.6	12.54	12.20	82.4	7,631	1.08%	大買/
2024/04/19	74	12.20	27	12.23	12.00	47	7,542	0.62%
2024/04/18	17	12.20	41	12.59	12.25	-24	6,833	-0.35%
2024/04/17	2	11.95	14	12.09	11.95	-12	6,668	-0.18%
2024/04/16	9	11.63	7	11.66	11.80	2	6,582	0.03%
2024/04/15	12	11.90	0	0.00	11.90	12	6,527	0.18%
2024/04/12	11	11.97	2	12.00	11.85	9	6,419	0.14%
2024/04/11	54	12.25	2	12.38	12.15	52	6,314	0.82%
2024/04/10	48	12.08	20	12.21	12.50	28	5,971	0.47%
2024/04/09	4	11.38	0	0.00	11.40	4	5,575	0.07%
2024/04/08	6	11.25	0.6	11.10	11.40	5.4	5,524	0.10%
2024/04/03	1	11.30	0	0.00	11.25	1	5,460	0.02%
2024/04/02	1	11.45	0	0.00	11.40	1	5,472	0.02%
2024/04/01	3	11.55	2	11.55	11.55	1	5,505	0.02%
2024/03/29	2	11.70	8	11.68	11.55	-6	5,513	-0.11%
2024/03/28	0	0.00	3	11.55	11.40	-3	5,385	-0.06%
2024/03/27	5	11.24	0	0.00	11.25	5	5,309	0.09%
2024/03/26	0.8	11.25	0	0.00	11.30	0.8	5,274	0.01%
2024/03/25	0	0.00	11	11.61	11.55	-11	5,276	-0.21%
2024/03/22	2	11.50	10.7	11.35	11.50	-8.7	5,269	-0.16%
2024/03/21	10	11.49	0.1	11.45	11.45	9.9	5,203	0.19%
2024/03/20	18.1	11.04	0	0.00	10.95	18.1	5,035	0.36%
2024/03/19	16	11.29	3	11.40	11.25	13	4,959	0.26%
2024/03/18	5	11.40	12	11.43	11.50	-7	4,899	-0.14%
2024/03/15	7	11.53	125	11.56	11.65	-118	4,880	-2.42%	大賣/鉅額交易
2024/03/14	3	11.70	0	0.00	11.80	3	4,672	0.06%
2024/03/13	6	11.98	0	0.00	11.80	6	4,622	0.13%
2024/03/12	3	12.10	1	12.10	12.10	2	4,585	0.04%
2024/03/11	3	12.30	0	0.00	12.30	3	4,592	0.07%
2024/03/08	0	11.82	6	11.80	11.90	-6	4,587	-0.13%
2024/03/07	11.1	11.89	16	11.95	11.80	-4.9	4,495	-0.11%
2024/03/06	2.5	12.11	14	12.10	12.10	-11.5	4,423	-0.26%
2024/03/04	0	0.00	10	12.20	12.15	-10	4,335	-0.23%
2024/03/01	8	12.33	0	0.00	12.35	8	4,316	0.19%
2024/02/29	42	12.39	1	12.30	12.40	41	4,294	0.95%
2024/02/27	3	12.13	1.5	12.08	12.05	1.5	4,267	0.04%
2024/02/26	0	0.00	4	12.50	12.35	-4	4,208	-0.10%
2024/02/23	11	12.35	0	0.00	12.25	11	4,164	0.26%
2024/02/22	2	12.70	12	12.71	12.50	-10	4,123	-0.24%
2024/02/21	15.1	12.82	2.5	12.75	12.80	12.6	4,167	0.30%
2024/02/20	12	12.75	0	0.00	12.75	12	4,135	0.29%
2024/02/16	16	13.08	0	0.00	13.05	16	4,153	0.39%
2024/02/05	30	12.95	1	12.85	12.85	29	4,082	0.71%
2024/02/02	13	12.90	2	13.10	12.85	11	4,070	0.27%
2024/02/01	15	13.03	0	0.00	13.10	15	4,055	0.37%
2024/01/31	0.2	13.05	0	0.00	12.95	0.2	4,117	0.00%
2024/01/30	7	13.06	0	0.00	12.95	7	4,121	0.17%
2024/01/26	0	0.00	5	13.15	13.15	-5	4,201	-0.12%
2024/01/25	1	13.20	5	13.20	13.20	-4	4,229	-0.09%
2024/01/23	1	13.25	7.1	13.25	13.25	-6.1	4,765	-0.13%
2024/01/22	1	13.05	0	0.00	13.20	1	5,090	0.02%
2024/01/19	3.9	13.18	2	13.20	13.00	1.9	5,035	0.04%
2024/01/18	3	13.45	0	0.00	13.25	3	4,714	0.06%
2024/01/17	2	13.55	10	13.60	13.45	-8	4,660	-0.17%
2024/01/16	1	13.90	0	0.00	13.85	1	4,581	0.02%
2024/01/15	21	14.32	0	0.00	14.40	21	4,520	0.46%
2024/01/11	1	13.70	3	13.70	13.75	-2	4,373	-0.05%
2024/01/09	36	13.90	10	13.85	13.85	26	4,479	0.58%
2024/01/08	0	0.00	1	14.10	14.10	-1	4,527	-0.02%
2024/01/05	1	14.25	7	14.20	14.20	-6	4,543	-0.13%
2024/01/04	0	0.00	4	14.25	14.25	-4	4,527	-0.09%
2024/01/03	2	14.38	5.7	14.48	14.35	-3.7	4,560	-0.08%
2024/01/02	0	0.00	5	14.65	14.65	-5	4,540	-0.11%
2023/12/29	0	0.00	3	14.70	14.70	-3	4,607	-0.07%
2023/12/27	20	14.50	7.4	14.56	14.65	12.6	4,592	0.27%
2023/12/26	1	14.25	0.7	14.25	14.25	0.3	4,562	0.01%
2023/12/25	0	0.00	11	14.11	14.15	-11	4,559	-0.24%
2023/12/22	3	14.30	0	0.00	14.30	3	4,545	0.07%
2023/12/21	1	14.45	2	14.45	14.50	-1	4,537	-0.02%
2023/12/19	4	14.40	10	14.50	14.30	-6	4,499	-0.13%
2023/12/18	1	14.90	10	14.85	14.80	-9	4,488	-0.20%
2023/12/14	26	14.93	0	0.00	14.65	26	4,431	0.59%
2023/12/12	1	14.45	0	0.00	14.45	1	4,348	0.02%
2023/12/11	0	0.00	20	14.70	14.55	-20	4,335	-0.46%
2023/12/08	14	14.83	0	0.00	14.80	14	4,334	0.32%
2023/12/07	0	0.00	1.9	15.07	14.85	-1.9	4,352	-0.04%
2023/12/06	7	15.19	12	15.24	15.20	-5	4,387	-0.11%
2023/12/05	0	0.00	18	15.05	15.20	-18	4,337	-0.41%
2023/11/29	1	14.70	15.6	14.70	14.70	-14.6	4,206	-0.35%
2023/11/27	10	14.90	24	14.90	14.85	-14	4,221	-0.33%
2023/11/24	0	0.00	5	14.95	15.05	-5	4,219	-0.12%
2023/11/21	4	14.70	17	14.73	14.80	-13	4,215	-0.31%
2023/11/20	0	0.00	13	14.80	14.70	-13	4,182	-0.31%
2023/11/17	1	14.20	10	14.30	14.30	-9	4,071	-0.22%
2023/11/16	7	14.17	0	0.00	14.30	7	4,116	0.17%
2023/11/15	3	13.95	0	0.00	14.30	3	4,113	0.07%
2023/11/13	11	13.76	10	13.80	13.80	1	4,063	0.02%
2023/11/10	2	14.30	0	0.00	14.10	2	4,086	0.05%
2023/11/09	2	14.65	0	0.00	14.55	2	4,069	0.05%
2023/11/08	1	14.60	0	0.00	14.90	1	4,143	0.02%
2023/11/06	5	14.95	7	15.18	14.90	-2	4,187	-0.05%
2023/11/02	10	14.65	0	0.00	14.65	10	4,191	0.24%
2023/11/01	22	14.81	2	14.65	14.70	20	4,296	0.47%
2023/10/31	54	15.33	15	15.27	14.90	39	4,304	0.91%
2023/10/30	30	15.22	188	14.99	15.40	-158	3,904	-4.05%	大賣/鉅額交易
2023/10/27	66	13.99	0.1	14.05	14.00	65.9	3,577	1.84%
2023/10/25	4	14.20	5.6	14.13	14.15	-1.6	3,651	-0.04%
2023/10/24	2	13.80	0	0.00	13.95	2	3,686	0.05%
2023/10/20	0.1	13.80	0	0.00	13.80	0.1	3,726	0.00%
2023/10/19	5.1	13.95	0	0.00	14.10	5.1	3,736	0.14%
2023/10/18	0.8	13.95	0	0.00	14.10	0.8	3,926	0.02%
2023/10/17	1	13.90	2.1	13.80	13.75	-1.1	3,902	-0.03%
2023/10/16	7	13.86	0	0.00	14.00	7	3,925	0.18%
2023/10/13	1	14.20	0	0.00	14.10	1	3,909	0.03%
2023/10/12	6	14.40	0	0.00	14.35	6	3,974	0.15%
2023/10/06	0	0.00	1	14.60	14.55	-1	4,147	-0.02%
2023/10/05	4	14.50	0.6	14.55	14.65	3.4	4,189	0.08%
2023/10/04	2.4	14.37	0	0.00	14.25	2.4	4,177	0.06%
2023/10/03	0	0.00	4	14.60	14.60	-4	4,336	-0.09%
2023/10/02	4.1	14.90	0	0.00	14.85	4.1	4,401	0.09%
2023/09/28	51	14.65	0	0.00	14.75	51	4,446	1.15%
2023/09/26	1.1	14.70	0	0.00	14.60	1.1	4,555	0.02%
2023/09/25	20	14.85	0.6	14.80	14.85	19.4	4,579	0.42%
2023/09/19	0	0.00	0.8	15.25	15.10	-0.8	4,755	-0.02%
2023/09/18	0	0.00	2	15.35	15.30	-2	4,790	-0.04%
2023/09/15	1	15.30	0	0.00	15.30	1	4,822	0.02%
2023/09/14	0	0.00	10	15.35	15.35	-10	4,946	-0.20%
2023/09/13	2	15.15	0	0.00	15.25	2	5,030	0.04%
2023/09/12	1.1	15.25	2.5	15.31	15.20	-1.4	5,225	-0.03%
2023/09/11	50	15.66	0	0.00	15.30	50	5,420	0.92%
2023/09/08	1.1	15.85	0	0.00	15.70	1.1	5,451	0.02%
2023/09/06	0.9	16.00	0	0.00	15.95	0.9	5,977	0.01%
2023/09/05	0	0.00	3	16.10	16.15	-3	6,021	-0.05%
2023/09/04	0	0.00	10	16.10	16.15	-10	6,062	-0.16%
2023/09/01	0	0.00	1	16.20	16.20	-1	6,088	-0.02%
2023/08/31	4.1	16.23	0	0.00	16.45	4.1	6,112	0.07%
2023/08/30	1	16.25	0	0.00	16.25	1	6,144	0.02%
2023/08/28	0	0.00	17	15.72	15.75	-17	6,180	-0.28%
2023/08/25	30	15.82	11.7	15.84	15.80	18.3	6,211	0.29%
2023/08/24	10	16.00	2	15.85	15.80	8	6,275	0.13%
2023/08/23	0.1	15.95	1	15.85	15.85	-0.9	6,355	-0.01%
2023/08/22	0	0.00	5	16.10	15.90	-5	6,395	-0.08%
2023/08/18	1	16.20	2	16.30	16.20	-1	6,415	-0.02%
2023/08/17	0	0.00	1	16.30	16.20	-1	6,474	-0.02%
2023/08/16	2.1	15.86	3	16.02	16.10	-0.9	6,485	-0.01%
2023/08/14	7.2	16.07	0	0.00	16.10	7.2	6,590	0.11%
2023/08/11	5	16.65	5	16.60	16.60	0	6,549	0.00%
2023/08/08	11	17.38	2.7	17.16	17.00	8.3	6,657	0.12%
2023/08/07	9.2	17.16	16.6	16.95	17.20	-7.4	6,687	-0.11%
2023/08/04	2.5	17.33	14	17.70	17.30	-11.5	6,604	-0.17%
2023/08/02	27	17.77	25	17.57	17.60	2	6,725	0.03%
2023/08/01	11	17.89	2.4	17.83	17.75	8.6	6,678	0.13%
2023/07/31	22	17.94	13	17.80	17.80	9	6,789	0.13%
2023/07/28	0	0.00	34	18.02	17.90	-34	6,790	-0.50%
2023/07/27	59	18.00	1	17.95	18.00	58	6,788	0.85%
2023/07/26	0	0.00	1	18.00	17.95	-1	6,820	-0.01%
2023/07/25	1	18.00	0	0.00	18.05	1	6,812	0.01%
2023/07/24	7	18.04	5	18.13	18.10	2	6,828	0.03%
2023/07/21	0	0.00	8	18.15	18.60	-8	6,811	-0.12%
2023/07/20	0	0.00	28	18.25	18.15	-28	6,725	-0.42%
2023/07/19	4	18.31	1	18.35	18.05	3	6,766	0.04%
2023/07/18	1	18.65	80	18.61	18.55	-79	7,129	-1.11%
2023/07/17	0	0.00	1	18.25	18.55	-1	7,515	-0.01%
2023/07/14	2	17.78	16	17.81	17.95	-14	8,323	-0.17%
2023/07/13	0	0.00	8.9	18.16	18.00	-8.9	8,462	-0.11%
2023/07/12	1	18.30	32	18.35	18.25	-31	8,462	-0.37%
2023/07/11	36	18.30	9	18.28	18.25	27	8,552	0.32%
2023/07/10	12	18.25	11	18.36	18.25	1	9,092	0.01%
2023/07/07	11	18.90	42	18.88	18.90	-31	9,047	-0.34%
2023/07/06	7.1	19.18	10	19.00	19.00	-2.9	9,020	-0.03%
2023/07/05	13	19.40	1	19.35	19.15	12	8,991	0.13%
2023/07/04	6.1	19.44	28	19.25	19.25	-21.9	8,977	-0.24%
2023/07/03	3	19.53	16.9	19.51	19.45	-13.9	8,963	-0.16%
2023/06/30	0	0.00	13	19.55	19.60	-13	8,956	-0.15%
2023/06/29	5	19.30	4	19.34	19.30	1	8,985	0.01%
2023/06/28	24	19.47	7	19.41	19.25	17	8,986	0.19%
2023/06/27	0	0.00	4	19.30	19.30	-4	8,911	-0.04%
2023/06/26	2	19.18	4	19.18	19.20	-2	9,037	-0.02%
2023/06/21	4	19.34	0	0.00	19.40	4	9,039	0.04%
2023/06/20	10	19.12	0	0.00	19.30	10	9,105	0.11%
2023/06/19	10	19.29	1	19.30	19.15	9	9,048	0.10%
2023/06/16	22	19.37	4.1	19.22	19.55	17.9	9,125	0.20%
2023/06/15	10	18.85	3	18.88	18.80	7	9,265	0.08%
2023/06/14	20	19.05	0	0.00	19.05	20	9,371	0.21%
2023/06/13	7	18.96	1	19.20	19.10	6	9,407	0.06%
2023/06/12	14	19.30	0	0.00	19.40	14	9,322	0.15%
2023/06/09	51	20.10	19	20.21	20.25	32	9,136	0.35%
2023/06/08	10	20.25	15	20.26	20.15	-5	9,162	-0.05%
2023/06/07	2	20.25	6	20.25	20.25	-4	9,243	-0.04%
2023/06/06	7	20.30	4	20.23	20.20	3	9,301	0.03%
2023/06/05	10	20.20	1	20.20	20.20	9	9,322	0.10%
2023/06/02	11	20.19	20	20.10	20.10	-9	9,353	-0.10%
2023/06/01	10	20.10	0	0.00	20.05	10	9,371	0.11%
2023/05/31	0	0.00	11.6	20.20	20.15	-11.6	9,366	-0.12%
2023/05/30	1	20.15	13	20.15	20.05	-12	9,329	-0.13%
2023/05/29	11.1	20.33	1	20.40	20.30	10.1	9,288	0.11%
2023/05/26	2	20.00	13	20.08	20.00	-11	9,235	-0.12%
2023/05/25	2	20.20	3	20.20	20.10	-1	9,229	-0.01%
2023/05/24	1	20.40	2	20.38	20.40	-1	9,229	-0.01%
2023/05/23	15	20.26	3	20.23	20.30	12	9,225	0.13%
2023/05/22	1.2	20.11	9	20.01	20.00	-7.8	9,203	-0.09%
2023/05/19	5	20.01	0	0.00	20.00	5	9,195	0.05%
2023/05/18	2	20.08	15	20.30	20.05	-13	9,159	-0.14%
2023/05/17	1	20.30	0	0.00	20.30	1	9,077	0.01%
2023/05/15	17	20.30	15	20.22	20.20	2	9,009	0.02%
2023/05/12	1	19.90	20	19.90	20.00	-19	8,930	-0.21%
2023/05/11	22.1	20.15	1	20.30	20.15	21.1	8,805	0.24%
2023/05/10	7	20.35	0	0.00	20.35	7	8,752	0.08%
2023/05/09	10	20.28	2	20.28	20.35	8	8,722	0.09%
2023/05/08	2	20.60	3.4	20.60	20.60	-1.4	8,575	-0.02%
2023/05/05	25	21.11	3	20.95	20.75	22	8,627	0.25%
2023/05/04	5	20.82	1	21.05	21.05	4	8,565	0.05%
2023/05/03	4	20.84	1	20.80	20.75	3	8,616	0.03%
2023/05/02	12	21.00	14	20.99	20.90	-2	8,716	-0.02%
2023/04/28	16	20.70	14	20.60	20.75	2	8,716	0.02%
2023/04/27	18	20.63	25	20.61	20.50	-7	8,757	-0.08%
2023/04/26	10	20.70	9	20.62	20.70	1	8,742	0.01%
2023/04/25	12	20.63	19	20.89	20.55	-7	8,729	-0.08%
2023/04/24	17	20.91	26	20.91	20.85	-9	8,652	-0.10%
2023/04/21	18	21.01	36	21.25	20.90	-18	8,590	-0.21%
2023/04/20	10	21.71	11	21.95	21.45	-1	8,196	-0.01%
2023/04/19	29	22.77	39.1	22.39	22.35	-10.1	7,784	-0.13%
2023/04/18	5	21.61	5.6	21.60	21.35	-0.6	6,902	-0.01%
2023/04/17	12.5	21.29	8	21.21	21.15	4.5	6,677	0.07%
2023/04/14	26	21.35	11	21.35	21.25	15	6,681	0.22%
2023/04/13	38	21.67	76	21.57	21.55	-38	6,602	-0.58%
2023/04/12	0	0.00	51	21.08	21.15	-51	6,043	-0.84%
2023/04/11	23	20.95	13	20.89	20.85	10	6,028	0.17%
2023/04/10	7	21.03	0	0.00	20.90	7	6,042	0.12%
2023/04/07	1	21.10	2	21.05	21.05	-1	6,071	-0.02%
2023/04/06	3	20.88	1	20.85	20.95	2	6,067	0.03%
2023/03/31	0	0.00	2	21.00	20.95	-2	6,075	-0.03%
2023/03/29	1	21.00	1	20.80	20.85	0	6,035	0.00%
2023/03/28	5	21.04	0	0.00	20.90	5	6,130	0.08%
2023/03/27	10	21.35	12.3	21.34	21.10	-2.3	6,130	-0.04%
2023/03/24	13	20.92	12	20.88	20.90	1	6,188	0.02%
2023/03/23	1	21.05	0	0.00	20.90	1	6,171	0.02%
2023/03/22	4	21.15	2	21.05	21.05	2	6,162	0.03%
2023/03/21	2	21.33	16	21.29	21.25	-14	6,225	-0.22%
2023/03/20	18.1	21.37	17.1	21.52	21.35	1	6,484	0.01%
2023/03/17	28	21.07	10	21.05	21.10	18	7,125	0.25%
2023/03/16	44	20.40	1	20.30	20.35	43	6,928	0.62%
2023/03/15	4	20.75	3	20.93	20.80	1	6,889	0.01%
2023/03/14	3	20.70	10	20.80	20.60	-7	6,847	-0.10%
2023/03/13	1.1	20.31	3	20.50	20.65	-1.9	6,818	-0.03%
2023/03/10	4	20.53	36	20.60	20.40	-32	6,876	-0.46%
2023/03/09	5.9	20.89	0	0.00	20.80	5.9	6,817	0.09%
2023/03/08	0	0.00	1	21.15	21.20	-1	6,806	-0.01%
2023/03/07	0.1	21.00	20	21.13	21.10	-19.9	6,792	-0.29%
2023/03/06	4	21.05	15	20.95	21.05	-11	6,765	-0.16%
2023/03/03	1.9	20.78	1	20.75	20.70	0.8	6,739	0.01%
2023/03/02	1	20.70	0	0.00	20.80	1	6,747	0.01%
2023/03/01	13	20.60	5	20.65	20.60	8	6,762	0.12%
2023/02/24	4	20.84	10	20.88	20.75	-6	6,775	-0.09%
2023/02/23	22	20.93	19	20.99	20.85	3	6,752	0.04%
2023/02/22	10	20.95	0	0.00	20.95	10	6,783	0.15%
2023/02/21	0	0.00	22	21.15	21.10	-22	6,789	-0.32%
2023/02/20	1	21.05	8	21.07	21.10	-7	6,929	-0.10%
2023/02/17	13.1	21.06	0	0.00	21.00	13.1	7,000	0.19%
2023/02/16	10	20.95	21	21.05	20.95	-11	7,008	-0.16%
2023/02/15	30	20.93	3	20.97	20.80	27	7,056	0.38%
2023/02/14	10	20.95	15	20.87	20.85	-5	7,045	-0.07%
2023/02/13	2	20.70	0	0.00	20.90	2	7,067	0.03%
2023/02/10	3	20.92	2	20.85	20.70	1	7,088	0.01%
2023/02/09	2	20.85	0	0.00	20.85	2	7,086	0.03%
2023/02/08	2.8	20.96	3.8	20.89	20.85	-1	7,167	-0.01%
2023/02/07	0	21.00	3.6	21.00	21.00	-3.5	7,134	-0.05%
2023/02/06	1	21.15	11	21.28	21.10	-10	7,125	-0.14%
2023/02/03	0	0.00	10	21.25	21.30	-10	7,094	-0.14%
2023/02/02	8	21.28	12	21.20	21.15	-4	7,003	-0.06%
2023/02/01	21	21.10	1	21.05	21.05	20	6,969	0.29%
2023/01/31	30	21.15	2	21.00	21.10	28	6,889	0.41%
2023/01/30	1	20.80	20	20.80	20.80	-19	6,790	-0.28%
2023/01/17	1	20.40	2	20.45	20.65	-1	6,786	-0.01%
2023/01/16	6	20.29	7	20.25	20.25	-1	6,882	-0.01%
2023/01/13	15	20.31	3	20.30	20.25	12	7,182	0.17%
2023/01/12	4	20.46	21	20.55	20.40	-17	7,349	-0.23%
2023/01/11	6	20.60	9	20.60	20.60	-3	7,478	-0.04%
2023/01/10	26	20.68	0	0.00	20.55	26	7,547	0.34%
2023/01/09	2	20.60	1	20.55	20.60	1	7,588	0.01%
2023/01/06	10	20.50	0	0.00	20.45	10	7,585	0.13%
2023/01/05	6	20.60	15	20.69	20.50	-9	7,693	-0.12%
2023/01/04	0	0.00	27	20.75	20.75	-27	7,721	-0.35%
2023/01/03	0	0.00	7	20.62	20.60	-7	7,688	-0.09%
2022/12/30	18	20.40	2	20.45	20.65	16	7,668	0.21%
2022/12/29	10	20.55	1	20.75	20.40	9	7,669	0.12%
2022/12/28	2	20.40	0	0.00	20.55	2	7,602	0.03%
2022/12/27	7	20.55	0	0.00	20.50	7	7,590	0.09%
2022/12/26	31	20.68	0	0.00	20.65	31	7,555	0.41%
2022/12/23	6.1	20.29	0	0.00	20.40	6.1	7,543	0.08%
2022/12/22	0	20.50	0	0.00	20.55	0	7,548	0.00%
2022/12/21	5	20.40	0.2	20.35	20.30	4.8	7,578	0.06%
2022/12/20	11	20.63	1	20.65	20.30	10	7,580	0.13%
2022/12/19	2	20.65	1	20.75	20.65	1	7,547	0.01%
2022/12/16	6	20.89	2	20.95	20.75	4	7,550	0.05%
2022/12/15	2	21.15	1	21.15	21.10	1	7,388	0.01%
2022/12/14	13	21.14	4	21.21	21.10	9	7,424	0.12%
2022/12/13	4	21.14	1	21.00	21.00	3	7,418	0.04%
2022/12/12	41.1	22.16	4	21.40	21.40	37.1	7,373	0.50%
2022/12/09	37	22.77	20.2	22.35	22.10	16.8	7,161	0.23%
2022/12/08	21	21.10	10	21.20	21.00	11	6,265	0.18%
2022/12/07	5	20.68	0	0.00	20.60	5	6,208	0.08%
2022/12/06	0	0.00	14	21.19	20.85	-14	6,176	-0.23%
2022/12/05	0	0.00	10	21.50	21.35	-10	6,212	-0.16%
2022/12/02	10	21.60	7	21.45	21.50	3	6,210	0.05%
2022/12/01	8	21.44	4	21.40	21.40	4	6,124	0.07%
2022/11/30	3	21.20	0	0.00	21.30	3	6,189	0.05%
2022/11/29	0	0.00	8	20.84	21.10	-8	6,231	-0.13%
2022/11/28	4	20.59	9	20.69	20.75	-5	6,348	-0.08%
2022/11/25	25	21.01	0	0.00	20.90	25	6,501	0.38%
2022/11/24	11	21.06	20	21.11	21.00	-9	6,642	-0.14%
2022/11/23	4	21.16	27	21.09	21.05	-23	7,527	-0.31%
2022/11/22	3.1	21.27	1	21.20	21.10	2.1	7,803	0.03%
2022/11/18	0.1	21.51	5	21.80	21.45	-4.9	7,974	-0.06%
2022/11/17	0	0.00	1	21.80	21.80	-1	7,940	-0.01%
2022/11/16	0	0.00	0.1	22.19	21.75	-0.1	7,940	0.00%
2022/11/15	1	21.79	9	21.72	21.95	-8	7,967	-0.10%
2022/11/14	1	21.60	6	21.48	21.50	-5	7,942	-0.06%
2022/11/11	0	0.00	1	21.35	21.35	-1	7,985	-0.01%
2022/11/10	9.1	21.20	0	0.00	20.95	9.1	7,968	0.11%
2022/11/09	5	21.19	1	21.10	21.10	4	8,239	0.05%
2022/11/08	0	0.00	21	21.41	21.15	-21	8,384	-0.25%
2022/11/04	2	21.45	1	21.45	21.25	1	8,553	0.01%
2022/11/03	3	21.08	24	21.00	21.05	-21	8,574	-0.24%
2022/11/02	0	0.00	12	21.18	21.05	-12	8,870	-0.14%
2022/11/01	1	21.20	5	21.24	21.15	-4	8,996	-0.04%
2022/10/31	3	21.03	5	21.07	21.00	-2	9,002	-0.02%
2022/10/26	1	21.45	1	21.45	21.30	0	9,125	0.00%
2022/10/25	3	21.87	1	21.55	21.40	2	9,205	0.02%
2022/10/24	4	22.15	5	22.13	21.95	-1	9,308	-0.01%
2022/10/21	0.1	21.14	0	0.00	22.15	0.1	9,173	0.00%
2022/10/20	2	21.40	8	21.96	21.25	-6	8,860	-0.07%
2022/10/19	5	21.70	6	21.65	21.55	-1	8,679	-0.01%
2022/10/17	0	0.00	3	20.70	20.70	-3	8,529	-0.04%
2022/10/14	3	20.63	2	20.80	20.60	1	8,464	0.01%
2022/10/13	17.1	21.15	4	20.95	20.25	13.1	8,557	0.15%
2022/10/11	0	0.00	18	21.20	20.90	-18	8,518	-0.21%
2022/10/05	0	0.00	1	21.65	21.60	-1	8,641	-0.01%
2022/10/04	0	21.55	0	0.00	21.45	0	8,716	0.00%
2022/10/03	1	21.40	1	21.25	21.25	0	8,958	0.00%
2022/09/30	3.2	21.00	2	21.40	21.55	1.2	9,061	0.01%
2022/09/29	1.1	21.15	0	0.00	21.25	1.1	9,108	0.01%
2022/09/28	3.3	21.14	9	21.01	20.95	-5.7	9,233	-0.06%
2022/09/27	7	21.63	3	21.67	21.60	4	9,482	0.04%
2022/09/26	1	21.55	0	0.00	21.35	1	9,556	0.01%
2022/09/23	4	22.40	1	22.75	22.15	3	9,608	0.03%
2022/09/22	1	22.65	15	22.71	22.65	-14	9,675	-0.14%
2022/09/21	5.1	22.45	3	22.53	22.20	2.1	9,687	0.02%
2022/09/20	3	22.75	3	22.90	22.75	0	9,734	0.00%
2022/09/19	22	22.95	20	22.70	22.65	2	9,927	0.02%
2022/09/16	0.2	23.35	0.1	23.40	23.50	0.1	10,095	0.00%
2022/09/14	0	22.50	0	0.00	22.90	0	10,093	0.00%
2022/09/13	4	23.00	19	22.83	22.75	-15	10,032	-0.15%
2022/09/12	0	22.75	5	22.88	22.85	-5	10,040	-0.05%
2022/09/08	2	22.40	10	22.15	22.35	-8	9,987	-0.08%
2022/09/07	2.1	21.71	3	21.95	21.65	-0.9	9,936	-0.01%
2022/09/06	8	22.02	6	21.91	21.80	2	9,929	0.02%
2022/09/05	4	22.79	0	0.00	22.55	4	9,851	0.04%
2022/09/02	0.5	23.25	2	23.45	23.00	-1.5	9,766	-0.02%
2022/09/01	5.5	23.09	10.1	23.21	23.10	-4.6	9,602	-0.05%
2022/08/31	7	23.13	1	23.05	23.05	6	9,400	0.06%
2022/08/30	77	23.45	29.1	23.38	23.20	47.9	9,233	0.52%
2022/08/29	2	22.83	13.1	22.95	22.80	-11.1	8,396	-0.13%
2022/08/26	1	22.50	14	22.80	22.90	-13	8,144	-0.16%
2022/08/25	2.1	22.68	23	22.50	22.60	-20.9	8,004	-0.26%
2022/08/23	2	22.25	12	22.37	22.35	-10	7,909	-0.13%
2022/08/22	0	0.00	2	22.53	22.25	-2	7,874	-0.03%
2022/08/19	0.4	22.42	0	0.00	22.50	0.4	7,674	0.00%
2022/08/18	0.1	22.55	0	0.00	22.50	0.1	7,580	0.00%
2022/08/17	0	0.00	1.2	22.37	22.30	-1.2	7,484	-0.02%
2022/08/16	2	22.65	20	22.80	22.25	-18	7,429	-0.24%
2022/08/15	0	0.00	2	22.45	22.60	-2	7,156	-0.03%
2022/08/12	0	0.00	8	22.24	22.15	-8	7,003	-0.11%
2022/08/11	5	21.90	0	0.00	22.00	5	6,928	0.07%
2022/08/09	42	22.05	8	21.86	21.65	34	6,884	0.49%
2022/08/08	5	21.80	41	21.46	21.85	-36	6,599	-0.55%
2022/08/05	11	21.10	0.1	21.00	21.20	10.9	6,483	0.17%
2022/08/04	10	20.70	2	20.85	20.95	8	6,526	0.12%
2022/08/03	0	0.00	21	20.63	20.65	-21	6,619	-0.32%
2022/08/02	15	20.97	0	0.00	20.80	15	6,620	0.23%
2022/08/01	12	21.64	3	21.65	21.65	9	6,688	0.13%
2022/07/29	13	21.88	28.7	21.35	22.00	-15.7	6,639	-0.24%
2022/07/28	1	21.00	0	0.00	20.90	1	6,503	0.02%
2022/07/27	5	20.70	0	0.00	20.70	5	6,492	0.08%
2022/07/26	6	20.91	0	0.00	20.65	6	6,518	0.09%
2022/07/22	1	20.70	2	20.85	20.70	-1	6,528	-0.02%
2022/07/21	15	20.83	1	20.80	20.90	14	6,639	0.21%
2022/07/20	2	20.93	12	20.89	20.80	-10	6,688	-0.15%
2022/07/19	5.1	20.75	3	20.70	20.55	2.1	6,781	0.03%
2022/07/18	4	20.40	7	20.65	20.40	-3	7,529	-0.04%
2022/07/15	2	20.38	1	20.50	20.40	1	7,732	0.01%
2022/07/14	8	20.51	0	0.00	20.45	8	7,798	0.10%
2022/07/13	1	20.70	0	0.00	20.50	1	7,989	0.01%
2022/07/12	22.3	21.07	200	20.58	20.45	-177.7	8,358	-2.13%	大賣/鉅額交易
2022/07/11	196.1	21.43	0	0.00	21.80	196.1	8,455	2.32%	大買/鉅額交易
2022/07/08	0	0.00	5.1	22.78	22.70	-5.1	8,407	-0.06%
2022/07/07	0	0.00	3	22.40	22.50	-3	8,401	-0.04%
2022/07/06	0	0.00	8	22.28	22.10	-8	8,572	-0.09%
2022/07/05	20	22.86	14	22.81	23.00	6	8,882	0.07%
2022/07/04	3	22.25	23	22.28	22.10	-20	8,797	-0.23%
2022/07/01	1.1	22.79	17	21.95	21.70	-15.9	8,866	-0.18%
2022/06/30	2.2	22.50	16	22.58	22.60	-13.8	9,036	-0.15%
2022/06/29	6	22.77	13	22.78	22.75	-7	8,969	-0.08%
2022/06/28	12	22.98	11	22.75	22.75	1	9,073	0.01%
2022/06/27	17.2	22.97	1	23.00	22.95	16.2	9,092	0.18%
2022/06/24	14	22.11	18	22.72	23.00	-4	8,849	-0.05%
2022/06/23	0	0.00	10	21.78	21.90	-10	8,608	-0.12%
2022/06/22	8	21.47	5	21.77	21.50	3	8,572	0.03%
2022/06/20	19	20.97	12	20.93	20.70	7	8,566	0.08%
2022/06/17	4	20.20	0.2	20.25	20.95	3.8	8,638	0.04%
2022/06/15	2	20.55	1	20.45	20.70	1	8,849	0.01%
2022/06/14	2	20.23	0	0.00	20.25	2	8,979	0.02%
2022/06/13	17	20.81	0	0.00	20.55	17	9,215	0.18%
2022/06/10	3	21.20	13	21.25	21.20	-10	9,392	-0.11%
2022/06/09	10	21.35	38	21.46	21.45	-28	9,532	-0.29%
2022/06/08	19	21.30	2	21.30	21.40	17	9,699	0.18%
2022/06/07	20	21.66	10	21.38	21.55	10	10,065	0.10%
2022/06/06	7	21.47	11	21.55	21.70	-4	10,690	-0.04%
2022/06/02	2	21.25	0	0.00	21.15	2	10,781	0.02%
2022/06/01	6	21.53	0	0.00	21.40	6	10,876	0.06%
2022/05/31	4	21.28	2	21.25	21.30	2	10,960	0.02%
2022/05/30	0	0.00	2	21.15	21.20	-2	11,135	-0.02%
2022/05/26	5	21.10	0	0.00	20.95	5	11,356	0.04%
2022/05/25	0	0.00	3	20.87	20.85	-3	11,414	-0.03%
2022/05/24	0	0.00	7	20.75	20.75	-7	11,477	-0.06%
2022/05/23	1	21.20	19	21.10	21.30	-18	11,475	-0.16%
2022/05/20	3	21.18	2	21.25	21.05	1	11,481	0.01%
2022/05/19	0	0.00	5	20.70	21.20	-5	11,471	-0.04%
2022/05/18	1	21.30	1	21.15	21.20	0	11,432	0.00%
2022/05/17	2	20.95	2.3	21.03	21.20	-0.3	11,390	0.00%
2022/05/16	1	20.50	0	0.00	20.30	1	11,259	0.01%
2022/05/13	0.4	20.45	0.1	20.50	20.50	0.3	11,246	0.00%
2022/05/12	1.2	20.34	1	20.55	19.85	0.2	11,241	0.00%
2022/05/11	8.3	20.64	33	20.80	20.60	-24.7	11,184	-0.22%
2022/05/10	23.2	19.52	0	0.00	19.70	23.2	11,069	0.21%
2022/05/09	5.7	20.01	0.6	20.05	19.80	5.1	11,017	0.05%
2022/05/06	1	20.70	1	20.80	20.80	0	10,871	0.00%
2022/05/04	12	21.14	8	21.31	21.10	4	10,844	0.04%
2022/05/03	10	21.19	0	0.00	21.15	10	10,851	0.09%
2022/04/29	3	21.53	14	21.51	21.50	-11	10,857	-0.10%
2022/04/28	5	21.64	2	21.65	21.50	3	10,878	0.03%
2022/04/27	4	22.00	5	21.96	21.60	-1	10,817	-0.01%
2022/04/26	4.3	22.83	0	0.00	22.60	4.3	10,688	0.04%
2022/04/25	6	22.80	2	22.85	22.50	4	10,615	0.04%
2022/04/22	14	22.73	9	22.60	23.25	5	10,400	0.05%
2022/04/21	12	23.49	2.8	23.29	23.25	9.2	9,605	0.10%
2022/04/20	1	23.90	12	23.82	23.80	-11	9,366	-0.12%
2022/04/19	15	24.48	20	24.16	23.95	-5	9,296	-0.05%
2022/04/18	7	23.92	26.7	24.24	24.35	-19.7	9,271	-0.21%
2022/04/15	4	23.73	3	23.70	23.70	1	8,894	0.01%
2022/04/14	2	23.90	8	23.57	23.65	-6	8,773	-0.07%
2022/04/13	6.1	23.29	5	23.25	23.25	1.1	8,661	0.01%
2022/04/12	2	23.30	0	0.00	23.40	2	8,609	0.02%
2022/04/11	19	23.84	40	24.06	23.90	-21	8,374	-0.25%
2022/04/08	24	23.39	14	23.35	23.60	10	7,929	0.13%
2022/04/07	8	23.21	3	22.77	22.70	5	7,743	0.06%
2022/04/06	2	23.70	4.5	23.34	23.70	-2.5	7,665	-0.03%
2022/03/31	9	23.11	10	23.06	23.00	-1	7,381	-0.01%
2022/03/30	25	22.97	3.1	23.00	22.75	21.9	7,214	0.30%
2022/03/29	1	22.50	0	0.00	22.70	1	7,100	0.01%
2022/03/28	0	0.00	0.1	22.55	22.55	-0.1	7,122	0.00%
2022/03/25	10	22.36	0	0.00	22.30	10	7,128	0.14%
2022/03/24	0	0.00	32	23.13	22.80	-32	7,162	-0.45%
2022/03/23	0	0.00	2	22.75	22.70	-2	7,174	-0.03%
2022/03/22	10	22.98	20	23.06	23.00	-10	7,179	-0.14%
2022/03/21	16	22.84	22.1	23.16	22.75	-6.1	7,095	-0.09%
2022/03/18	10.1	22.65	0	0.00	22.50	10.1	7,013	0.14%
2022/03/17	10	22.50	2	22.53	22.55	8	7,110	0.11%
2022/03/16	11	22.45	42.2	22.80	22.75	-31.2	7,231	-0.43%
2022/03/15	12.3	22.12	2	22.33	21.60	10.3	7,164	0.14%
2022/03/14	39	22.62	28	22.49	22.45	11	7,123	0.15%
2022/03/11	32	22.75	26.3	22.90	22.90	5.7	7,050	0.08%
2022/03/10	67	22.88	46	22.97	22.95	21	6,979	0.30%
2022/03/09	26	22.59	134.7	23.06	23.65	-108.7	6,733	-1.61%	大賣/鉅額交易
2022/03/08	1.1	21.19	25	21.20	21.60	-24	6,117	-0.39%
2022/03/07	7.2	20.97	0	0.00	21.00	7.2	6,009	0.12%
2022/03/04	13.1	21.72	1	21.55	21.55	12.1	5,982	0.20%
2022/03/03	5.5	21.97	12	22.04	22.00	-6.5	6,020	-0.11%
2022/03/02	0	0.00	2	21.50	21.65	-2	5,979	-0.03%
2022/03/01	3	20.85	0	0.00	20.90	3	5,906	0.05%
2022/02/25	0	0.00	5	20.15	20.55	-5	5,923	-0.08%
2022/02/24	3	20.07	13.2	20.09	20.05	-10.2	5,960	-0.17%
2022/02/23	31	20.18	1	20.15	20.15	30	5,973	0.50%
2022/02/22	2	20.05	32	20.07	20.05	-30	6,088	-0.49%
2022/02/18	4.7	20.32	0.1	20.35	20.45	4.7	6,469	0.07%
2022/02/17	2	20.38	0	0.00	20.40	2	6,574	0.03%
2022/02/16	1	20.40	6	20.40	20.35	-5	6,712	-0.07%
2022/02/14	1	20.25	0	0.00	20.25	1	7,305	0.01%
2022/02/11	2	20.73	0	0.00	20.70	2	7,410	0.03%
2022/02/10	1	20.90	0	0.00	20.90	1	7,611	0.01%
2022/02/09	5	20.77	0.1	20.80	20.80	4.9	7,773	0.06%
2022/02/08	17	20.58	5	20.40	20.60	12	8,048	0.15%
2022/02/07	10	20.05	0	0.00	20.20	10	8,608	0.12%
2022/01/26	1	19.90	5	20.00	20.00	-4	8,921	-0.04%
2022/01/25	1	19.85	0	0.00	19.85	1	9,549	0.01%
2022/01/24	0	0.00	20	20.05	20.00	-20	10,844	-0.18%
2022/01/21	3	20.33	2	20.30	20.30	1	11,035	0.01%
2022/01/20	101	20.60	0	0.00	20.60	101	11,323	0.89%	大買/鉅額交易
2022/01/19	2	20.60	0	0.00	20.60	2	11,427	0.02%
2022/01/18	0	0.00	6	21.00	20.80	-6	11,556	-0.05%
2022/01/17	0	0.00	14	20.90	20.90	-14	11,666	-0.12%
2022/01/14	0	0.00	3	20.75	20.75	-3	11,855	-0.03%
2022/01/13	0	0.00	1	21.00	21.00	-1	12,147	-0.01%
2022/01/12	4	21.40	0	0.00	21.05	4	12,480	0.03%
2022/01/11	2	21.83	30.6	21.95	21.60	-28.6	13,037	-0.22%
2022/01/10	1	20.80	1	21.10	20.90	0	13,003	0.00%
2022/01/07	2	20.68	3	20.70	20.80	-1	13,161	-0.01%
2022/01/06	6	21.16	7	21.54	21.05	-1	13,259	-0.01%
2022/01/05	2	22.00	0	0.00	21.70	2	13,545	0.01%
2022/01/04	0	0.00	2.8	21.77	21.75	-2.8	13,927	-0.02%
2022/01/03	2	21.80	0	0.00	21.70	2	13,999	0.01%
2021/12/30	1	22.00	5	22.00	21.85	-4	14,030	-0.03%
2021/12/29	6	22.05	36.3	22.08	22.00	-30.3	14,026	-0.22%
2021/12/28	10	21.95	12	21.96	21.75	-2	13,998	-0.01%
2021/12/27	25	21.80	0	0.00	21.75	25	14,098	0.18%
2021/12/24	3	21.80	0	0.00	21.70	3	14,303	0.02%
2021/12/22	0	0.00	7	21.70	21.70	-7	14,361	-0.05%
2021/12/21	1	21.60	0	0.00	21.60	1	14,393	0.01%
2021/12/20	13	21.92	9	21.98	21.80	4	14,384	0.03%
2021/12/17	34	21.68	10	21.70	21.00	24	14,398	0.17%
2021/12/16	0	0.00	5.3	21.74	21.60	-5.3	14,465	-0.04%
2021/12/15	5	21.50	2	21.53	21.40	3	14,447	0.02%
2021/12/14	35	21.88	18	21.92	21.50	17	14,583	0.12%
2021/12/13	26	22.78	16	22.62	22.20	10	14,465	0.07%
2021/12/10	31	22.33	38.2	22.21	22.60	-7.2	14,295	-0.05%
2021/12/09	30	22.14	26.6	22.07	22.00	3.4	14,042	0.02%
2021/12/08	5	21.95	10	21.93	21.80	-5	14,320	-0.03%
2021/12/07	20	21.35	10	21.30	21.25	10	14,167	0.07%
2021/12/06	6	21.13	9	21.42	21.30	-3	14,153	-0.02%
2021/12/03	73	21.23	6.3	21.91	21.20	66.7	14,116	0.47%
2021/12/02	6	20.49	0	0.00	20.45	6	14,088	0.04%
2021/12/01	1	21.05	13	20.95	20.90	-12	14,099	-0.09%
2021/11/30	0	0.00	6	21.20	21.20	-6	14,207	-0.04%
2021/11/29	25	20.44	5	20.35	20.45	20	14,247	0.14%
2021/11/26	22	21.16	7.8	21.11	20.95	14.2	14,258	0.10%
2021/11/25	22	21.84	2	21.85	21.65	20	14,227	0.14%
2021/11/24	26	21.89	0	0.00	22.05	26	14,504	0.18%
2021/11/23	4	21.90	388.6	21.76	21.70	-384.6	14,742	-2.61%	大賣/鉅額交易
2021/11/22	0	0.00	10.8	21.55	21.75	-10.8	14,735	-0.07%
2021/11/19	32.3	21.65	0	0.00	21.35	32.3	14,765	0.22%
2021/11/18	54	21.84	2	21.97	21.75	52	14,732	0.35%
2021/11/17	74.2	22.74	4.7	22.80	22.50	69.5	14,670	0.47%
2021/11/16	253	22.75	66	22.73	22.50	187	14,935	1.25%	大買/鉅額交易
2021/11/15	7	22.56	10	22.56	22.55	-3	14,983	-0.02%
2021/11/12	25	22.22	21	22.30	22.25	4	14,932	0.03%
2021/11/11	13	23.66	17.6	23.94	23.15	-4.6	14,847	-0.03%
2021/11/10	1	23.80	4	23.76	23.70	-3	14,722	-0.02%
2021/11/09	7	23.96	13.5	24.10	24.10	-6.5	14,669	-0.04%
2021/11/08	10.4	23.77	1	24.00	23.65	9.4	14,719	0.06%
2021/11/05	18.5	23.56	17.1	23.68	23.65	1.5	14,806	0.01%
2021/11/04	27.7	23.84	19.7	24.00	24.10	8	14,682	0.05%
2021/11/03	11.2	24.68	7.6	24.57	24.50	3.6	14,380	0.02%
2021/11/02	65	25.40	9	25.63	25.30	56	14,362	0.39%
2021/11/01	19	26.05	113.3	25.59	26.25	-94.3	14,124	-0.67%	大賣/
2021/10/29	30.3	23.23	5	23.40	23.90	25.3	13,178	0.19%
2021/10/28	30	23.52	43	23.69	23.95	-13	13,133	-0.10%
2021/10/27	12	22.61	13	22.71	22.75	-1	13,040	-0.01%
2021/10/26	5.7	22.35	4	22.23	22.70	1.7	13,367	0.01%
2021/10/25	3.8	22.79	1	22.70	22.65	2.8	13,637	0.02%
2021/10/22	4	22.55	2	22.70	22.70	2	14,821	0.01%
2021/10/21	49	23.35	14.8	23.19	22.75	34.2	14,998	0.23%
2021/10/20	14	23.72	7.5	23.95	24.00	6.5	14,928	0.04%
2021/10/19	22.5	24.59	133.8	24.59	24.50	-111.2	14,727	-0.76%	大賣/鉅額交易
2021/10/18	2	22.73	20.3	22.72	22.90	-18.3	14,316	-0.13%
2021/10/15	24	22.41	17.6	22.20	22.75	6.4	14,296	0.05%
2021/10/14	13	22.04	14	22.17	22.25	-1	14,279	-0.01%
2021/10/13	19	22.19	39.1	22.26	22.45	-20.1	14,214	-0.14%
2021/10/12	29	21.38	47.7	21.77	21.70	-18.7	14,119	-0.13%
2021/10/08	21	20.65	20.4	20.61	20.65	0.6	13,842	0.00%
2021/10/07	28	20.39	40	20.44	20.40	-12	13,995	-0.09%
2021/10/06	5	20.05	85	20.11	20.00	-80	14,097	-0.57%
2021/10/05	7	19.05	30	19.28	19.80	-23	14,260	-0.16%
2021/10/04	61	20.40	7	19.85	19.80	54	14,762	0.37%
2021/10/01	10	21.20	83	21.40	20.70	-73	14,867	-0.49%
2021/09/30	6.4	20.54	1.1	20.26	20.50	5.3	14,827	0.04%
2021/09/29	1.1	20.44	12	20.42	20.25	-10.9	15,146	-0.07%
2021/09/28	1.1	20.40	12.1	20.68	20.65	-11	15,311	-0.07%
2021/09/24	9	19.86	2	20.05	20.20	7	15,996	0.04%
2021/09/23	27.9	20.70	1	20.75	20.20	26.9	16,091	0.17%
2021/09/22	6	21.34	1	21.50	21.30	5	16,116	0.03%
2021/09/17	10	21.00	68.1	21.64	21.95	-58.1	16,284	-0.36%
2021/09/16	0	0.00	10	21.10	21.10	-10	17,113	-0.06%
2021/09/15	0	0.00	1	21.05	20.95	-1	17,530	-0.01%
2021/09/14	20	21.15	21	21.35	20.90	-1	17,821	-0.01%
2021/09/13	73	21.23	33	21.55	21.10	40	18,404	0.22%
2021/09/10	0	0.00	14	20.96	20.95	-14	18,054	-0.08%
2021/09/09	0.1	20.80	0	0.00	20.80	0.1	18,437	0.00%
2021/09/08	1	20.75	2	21.05	20.80	-1	18,635	-0.01%
2021/09/07	148	20.94	701.5	20.56	20.95	-553.5	18,817	-2.94%	大買/大賣/鉅額交易
2021/09/06	103	21.60	2	21.55	21.30	101	18,900	0.53%	大買/鉅額交易
2021/09/03	77	21.80	1	22.00	22.00	76	19,051	0.40%
2021/09/02	32	21.43	5	21.64	21.50	27	19,175	0.14%
2021/09/01	103	21.52	13.7	21.63	21.70	89.3	19,483	0.46%	大買/
2021/08/31	122.1	21.39	14.1	21.02	21.25	107.9	19,746	0.55%	大買/鉅額交易
2021/08/30	115	21.23	21.2	21.44	21.15	93.8	19,886	0.47%	大買/
2021/08/27	110	20.85	12.4	20.90	20.60	97.6	19,951	0.49%	大買/
2021/08/26	10	20.00	12.1	20.10	20.10	-2.1	20,182	-0.01%
2021/08/25	0	0.00	0.3	20.07	20.10	-0.3	20,469	0.00%
2021/08/24	0.2	19.78	10.6	19.71	19.70	-10.4	20,664	-0.05%
2021/08/23	2.5	20.37	3	20.30	20.15	-0.5	21,296	0.00%
2021/08/20	12.8	20.05	10.2	20.21	20.00	2.6	21,859	0.01%
2021/08/19	14	19.80	3	19.45	19.45	11	22,019	0.05%
2021/08/18	5.9	19.49	0	0.00	19.45	5.9	22,648	0.03%
2021/08/17	11.9	19.70	7.2	19.55	19.45	4.6	23,665	0.02%
2021/08/16	1.8	18.86	0	0.00	18.80	1.8	24,013	0.01%
2021/08/13	0.4	19.10	0.1	19.00	18.90	0.4	24,958	0.00%
2021/08/12	47.4	19.07	21.6	18.70	19.15	25.8	25,406	0.10%
2021/08/11	21.5	19.54	4.2	19.81	18.95	17.3	25,631	0.07%
2021/08/10	25.7	20.72	6.9	20.76	20.10	18.7	26,145	0.07%
2021/08/09	55.8	21.52	55.9	21.59	20.65	-0.1	27,431	0.00%
2021/07/28	0.1	12.15	0	0.00	12.10	0.1	27,456	0.00%
2021/07/27	4	12.81	3	12.45	12.40	1	28,151	0.00%
2021/07/26	31	12.69	12	12.60	12.60	19	28,317	0.07%
2021/07/23	19.1	12.38	15	12.47	12.40	4.1	28,410	0.01%
2021/07/22	54	12.56	30	12.58	12.45	24	28,583	0.08%
2021/07/21	70	12.71	46	12.89	12.55	24	28,801	0.08%
2021/07/20	36	12.99	20	13.18	13.00	16	28,874	0.06%
2021/07/19	41	13.20	89.9	13.15	13.35	-48.9	28,958	-0.17%
2021/07/16	66	12.72	52	12.87	12.60	14	28,507	0.05%
2021/07/15	32	12.60	35	12.74	12.65	-3	28,607	-0.01%
2021/07/14	6	12.48	7	12.44	12.45	-1	28,957	0.00%
2021/07/13	11	12.60	14	12.63	12.40	-3	29,463	-0.01%
2021/07/12	7.2	12.80	5	12.81	12.70	2.2	29,746	0.01%
2021/07/09	13	12.92	0	0.00	12.75	13	30,041	0.04%
2021/07/08	20	12.81	16	12.86	12.85	4	31,265	0.01%
2021/07/07	15	12.80	0	0.00	12.75	15	33,726	0.04%
2021/07/06	25	13.03	28	12.95	12.90	-3	34,134	-0.01%
2021/07/05	35	13.01	41.5	13.10	13.05	-6.5	35,163	-0.02%
2021/07/02	12.3	12.96	3	13.02	12.95	9.3	37,081	0.02%
2021/07/01	16	12.99	12	13.00	12.95	4	38,048	0.01%
2021/06/30	18.2	13.32	22	13.21	13.10	-3.8	38,615	-0.01%
2021/06/29	23	13.03	28	13.08	12.95	-5	38,627	-0.01%
2021/06/28	29	13.11	4	13.09	13.00	25	39,619	0.06%
2021/06/25	40	13.27	31	13.25	13.15	9	41,277	0.02%
2021/06/24	1	13.50	5	13.32	13.35	-4	46,633	-0.01%
2021/06/23	1	13.30	36	13.22	13.25	-35	48,348	-0.07%
2021/06/22	40	13.02	4	13.03	12.85	36	49,317	0.07%
2021/06/21	50	12.96	49	13.02	12.90	1	50,384	0.00%
2021/06/18	44	13.37	34.8	13.35	13.20	9.2	52,619	0.02%
2021/06/17	4	13.38	2.2	13.45	13.45	1.8	55,476	0.00%
2021/06/16	12	13.65	40	13.72	13.40	-28	57,902	-0.05%
2021/06/15	11	13.44	70	13.42	13.30	-59	61,608	-0.10%
2021/06/11	54	13.46	4	13.35	13.25	50	62,783	0.08%
2021/06/10	25	13.54	14	13.43	13.65	11	63,293	0.02%
2021/06/09	56	13.11	58	13.05	12.95	-2	64,252	0.00%
2021/06/08	84	13.23	62	13.33	13.15	22	65,219	0.03%
2021/06/07	27	12.91	1	12.95	12.90	26	65,302	0.04%
2021/06/04	11	13.15	13.1	13.06	13.00	-2.1	65,818	0.00%
2021/06/03	31	13.41	10	13.35	13.30	21	65,757	0.03%
2021/06/02	24	13.50	7	13.56	13.45	17	65,797	0.03%
2021/06/01	6	13.69	2	13.65	13.60	4	65,993	0.01%
2021/05/31	11	13.49	40	13.59	13.40	-29	66,043	-0.04%
2021/05/28	57	13.82	11	13.64	13.60	46	65,988	0.07%
2021/05/27	1	13.30	5	13.48	13.65	-4	65,984	-0.01%
2021/05/26	13	13.64	9	13.43	13.40	4	66,030	0.01%
2021/05/25	29	13.58	9	13.48	13.30	20	65,939	0.03%
2021/05/24	15	13.16	21	13.10	13.20	-6	66,362	-0.01%
2021/05/21	7	12.89	7	12.79	12.80	0	66,382	0.00%
2021/05/20	4	12.94	14	12.64	12.55	-10	66,641	-0.02%
2021/05/19	13	13.02	11	13.27	13.40	2	66,342	0.00%
2021/05/18	53	12.52	22	12.60	12.70	31	65,850	0.05%
2021/05/17	32	11.82	96	11.96	11.75	-64	65,680	-0.10%
2021/05/14	52	12.97	73	13.12	13.00	-21	65,123	-0.03%
2021/05/13	15	12.23	1	11.65	12.10	14	64,231	0.02%
2021/05/12	69	12.51	102	12.90	12.40	-33	64,160	-0.05%	大賣/
2021/05/11	8.8	13.81	14	13.58	13.50	-5.2	63,454	-0.01%
2021/05/10	76	14.24	72	14.28	14.40	4	63,375	0.01%
2021/05/07	127	14.55	90	14.54	14.30	37	63,217	0.06%	大買/
2021/05/06	76	14.35	38	14.13	14.55	38	62,680	0.06%
2021/05/05	30	13.16	5	13.25	13.25	25	61,359	0.04%
2021/05/04	33.5	13.21	18	13.37	13.15	15.5	61,278	0.03%
2021/05/03	100	14.40	24	14.20	14.00	76	60,540	0.13%
2021/04/29	47	14.44	53	14.37	14.25	-6	60,757	-0.01%
2021/04/28	11	14.58	65	14.69	14.50	-54	60,830	-0.09%
2021/04/27	48	14.91	57	14.95	14.75	-9	61,046	-0.01%
2021/04/26	48	14.88	86	14.92	14.85	-38	60,973	-0.06%
2021/04/23	58	14.69	33	14.80	14.90	25	60,792	0.04%
2021/04/22	88	14.81	73	14.82	14.40	15	60,614	0.02%
2021/04/21	24	14.95	9	14.94	14.90	15	60,059	0.02%
2021/04/20	23	15.14	17.4	15.10	14.95	5.6	59,827	0.01%
2021/04/19	27	14.95	96	14.95	14.95	-69	59,494	-0.12%
2021/04/16	31	15.33	23	15.22	15.10	8	59,039	0.01%
2021/04/15	5	15.04	76	15.23	15.05	-71	58,982	-0.12%
2021/04/14	83	15.15	91	15.04	15.00	-8	59,619	-0.01%
2021/04/13	136	16.06	216	16.23	15.65	-80	58,650	-0.14%	大買/大賣/
2021/04/12	156	15.84	145	15.68	15.65	11	56,342	0.02%	大買/大賣/
2021/04/09	115	15.74	86.1	15.54	15.55	28.9	55,864	0.05%	大買/
2021/04/08	107.3	15.48	158.2	15.58	15.80	-50.9	54,943	-0.09%	大買/大賣/
2021/04/07	101	14.89	34.3	14.88	15.05	66.7	53,203	0.13%	大買/
2021/04/06	15	14.70	23	14.64	14.60	-8	52,725	-0.02%
2021/04/01	15	14.97	23	14.93	14.85	-8	52,211	-0.02%
2021/03/31	37	14.90	197	15.12	15.00	-160	51,958	-0.31%	大賣/鉅額交易
2021/03/30	112	14.96	49.1	14.79	14.65	63	51,394	0.12%	大買/
2021/03/29	217	14.64	402	14.33	15.00	-185	50,677	-0.37%	大買/大賣/鉅額交易
2021/03/26	140	15.00	146	15.05	14.95	-6	45,300	-0.01%	大買/大賣/
2021/03/25	65	17.03	48	17.19	16.60	17	43,643	0.04%
2021/03/24	77	17.36	92	17.39	17.40	-15	42,336	-0.04%
2021/03/23	129.4	17.96	82.1	17.58	17.40	47.3	41,295	0.11%	大買/
2021/03/22	155	18.08	192	18.11	18.20	-37	39,032	-0.09%	大買/大賣/
2021/03/19	166	16.76	56	16.70	17.20	110	36,232	0.30%	大買/鉅額交易
2021/03/18	194	16.73	216.3	16.73	16.75	-22.3	33,893	-0.07%	大買/大賣/
2021/03/17	44	15.53	78.3	15.51	15.60	-34.3	29,773	-0.12%
2021/03/16	48	15.10	9	15.17	15.10	39	28,731	0.14%
2021/03/15	70	15.18	85	15.21	15.10	-15	28,737	-0.05%
2021/03/12	66	14.60	104.1	14.54	14.50	-38.1	27,446	-0.14%	大賣/
2021/03/11	5	14.25	7.2	14.19	14.30	-2.2	26,865	-0.01%
2021/03/10	1	14.50	29	14.32	14.20	-28	26,788	-0.10%
2021/03/09	30	13.69	48	13.82	13.70	-18	26,523	-0.07%
2021/03/08	69	13.84	42.3	13.95	13.70	26.7	26,742	0.10%
2021/03/05	36	13.92	20	13.80	13.80	16	26,823	0.06%
2021/03/04	5	14.29	7	14.24	14.20	-2	26,777	-0.01%
2021/03/03	9	14.31	16.3	14.32	14.20	-7.3	26,723	-0.03%
2021/03/02	3	14.05	32.1	14.34	14.05	-29.1	26,836	-0.11%
2021/02/26	4	14.00	16.5	14.07	14.15	-12.5	27,164	-0.05%
2021/02/25	3	14.05	1	14.10	14.05	2	27,541	0.01%
2021/02/24	22	14.27	37	14.30	14.05	-15	27,517	-0.05%
2021/02/23	18	13.88	16.5	13.82	13.95	1.5	26,909	0.01%
2021/02/22	35	13.78	41	13.72	13.95	-6	27,099	-0.02%
2021/02/19	19	13.34	42.1	13.40	13.35	-23.1	26,952	-0.09%
2021/02/18	7	13.08	14.5	13.12	13.10	-7.5	27,448	-0.03%
2021/02/17	3	12.82	47	12.75	13.00	-44	27,595	-0.16%
2021/02/05	42	12.37	40.2	12.45	12.30	1.8	27,592	0.01%
2021/02/04	40	12.13	48.1	12.24	12.30	-8.1	28,656	-0.03%
2021/02/03	32	12.24	24	12.31	12.30	8	29,210	0.03%
2021/02/02	33	12.04	42	12.09	12.05	-9	29,161	-0.03%
2021/02/01	26	11.38	32	11.58	11.70	-6	29,480	-0.02%
2021/01/29	9	11.92	9	12.20	11.80	0	30,036	0.00%
2021/01/28	10	12.21	4	12.25	12.15	6	31,355	0.02%
2021/01/27	27	12.62	4	12.63	12.55	23	31,782	0.07%
2021/01/26	11	12.75	10	12.80	12.60	1	32,323	0.00%
2021/01/25	4	12.81	2	13.00	13.00	2	32,974	0.01%
2021/01/22	15	12.89	40	12.78	12.85	-25	34,069	-0.07%
2021/01/21	86	12.65	9	12.24	12.20	77	34,596	0.22%
2021/01/20	61	13.09	9	12.79	12.55	52	35,871	0.14%
2021/01/19	24	13.41	51	13.54	13.35	-27	36,549	-0.07%
2021/01/18	42	13.22	20	13.15	13.10	22	37,259	0.06%
2021/01/15	25	13.48	3	13.43	13.50	22	37,999	0.06%
2021/01/14	14	13.63	17	13.72	13.70	-3	39,228	-0.01%
2021/01/13	6	13.68	13.2	13.74	13.65	-7.2	40,424	-0.02%
2021/01/12	10	13.72	3	13.82	13.80	7	42,439	0.02%
2021/01/11	0	0.00	50	13.83	13.85	-50	45,040	-0.11%
2021/01/08	14	13.93	86	14.12	13.90	-72	47,679	-0.15%
2021/01/07	71	14.39	18	14.50	14.20	53	52,192	0.10%
2021/01/06	26	14.10	31	14.01	13.75	-5	52,765	-0.01%
2021/01/05	5	14.26	83	14.42	14.25	-78	54,081	-0.14%
2021/01/04	21	14.37	26	14.29	14.20	-5	56,490	-0.01%
2020/12/31	5	14.44	27	14.57	14.25	-22	56,918	-0.04%
2020/12/30	74	14.47	5	14.44	14.50	69	57,137	0.12%
2020/12/29	64	14.24	31	14.31	14.20	33	57,549	0.06%
2020/12/28	9	13.90	9	14.01	13.90	0	57,198	0.00%
2020/12/25	32	14.33	3	14.37	14.05	29	57,511	0.05%
2020/12/24	45	14.40	34	14.34	14.30	11	57,482	0.02%
2020/12/23	34	14.25	69.1	14.03	14.25	-35.1	57,179	-0.06%
2020/12/22	12	13.78	11	13.57	13.50	1	57,318	0.00%
2020/12/21	13	13.71	0	0.00	13.75	13	58,846	0.02%
2020/12/18	17	13.99	10	13.86	13.90	7	60,344	0.01%
2020/12/17	2	13.98	10	13.95	13.95	-8	60,371	-0.01%
2020/12/16	5	14.05	22	14.24	14.10	-17	60,417	-0.03%
2020/12/15	9	14.14	22	14.06	14.00	-13	60,529	-0.02%
2020/12/14	7	14.20	23	14.28	14.20	-16	60,559	-0.03%
2020/12/11	45	14.32	43.1	14.21	14.20	1.9	60,646	0.00%
2020/12/10	28	14.96	14	14.85	14.65	14	60,489	0.02%
2020/12/09	30	15.16	17.2	15.00	15.05	12.8	60,467	0.02%
2020/12/08	3.1	14.71	32	14.75	14.60	-28.9	60,282	-0.05%
2020/12/07	16.2	14.60	44.4	14.61	14.60	-28.2	60,792	-0.05%
2020/12/04	15	14.50	28	14.49	14.45	-13	61,275	-0.02%
2020/12/03	12	14.74	13	14.53	14.65	-1	61,855	0.00%
2020/12/02	23	14.62	24	14.74	14.60	-1	62,700	0.00%
2020/12/01	20	14.85	2	14.85	14.85	18	64,275	0.03%
2020/11/30	35	14.89	45	15.05	14.85	-10	66,002	-0.02%
2020/11/27	52	14.82	0	0.00	14.75	52	67,536	0.08%
2020/11/26	29	14.89	16	14.92	14.80	13	68,433	0.02%
2020/11/25	158	15.10	21	15.25	15.10	137	69,254	0.20%	大買/鉅額交易
2020/11/24	20	14.86	25	14.91	15.00	-5	69,273	-0.01%
2020/11/23	146	14.60	42	14.57	14.60	104	69,154	0.15%	大買/鉅額交易
2020/11/20	12	14.69	2	14.83	14.60	10	69,685	0.01%
2020/11/19	36	14.77	12.2	14.74	14.55	23.8	70,438	0.03%
2020/11/18	28	14.48	13	14.39	14.35	15	70,347	0.02%
2020/11/17	31	14.51	16	14.67	14.60	15	70,759	0.02%
2020/11/16	5	14.00	5	13.95	13.95	0	71,329	0.00%
2020/11/13	7	14.23	5	14.24	14.20	2	72,394	0.00%
2020/11/12	34	14.05	70.3	14.27	14.35	-36.3	73,439	-0.05%
2020/11/11	35	14.66	42	14.71	14.55	-7	74,632	-0.01%
2020/11/10	18	15.09	13	15.23	15.00	5	75,786	0.01%
2020/11/09	12	15.50	5	15.35	15.35	7	76,049	0.01%
2020/11/06	60	15.59	40	15.62	15.30	20	76,588	0.03%
2020/11/05	63	15.60	38	15.80	15.95	25	77,302	0.03%
2020/11/04	12	14.80	43	14.87	14.90	-31	77,017	-0.04%
2020/11/03	17	15.14	12.4	15.08	15.00	4.6	76,911	0.01%
2020/11/02	35	14.96	21	14.94	14.90	14	76,464	0.02%
2020/10/30	40	15.33	8	15.23	15.15	32	75,804	0.04%
2020/10/29	89	15.96	22	15.96	15.85	67	74,732	0.09%
2020/10/28	77	16.36	21	16.44	16.30	56	73,799	0.08%
2020/10/27	34.7	16.08	8	16.25	16.15	26.7	72,319	0.04%
2020/10/26	25	16.05	44	15.99	15.95	-19	71,786	-0.03%
2020/10/23	56	15.87	27	15.95	15.95	29	71,077	0.04%
2020/10/22	71	15.77	41	15.70	15.55	30	70,517	0.04%
2020/10/21	52	16.45	11.7	16.29	16.25	40.3	69,331	0.06%
2020/10/20	104	16.18	62	16.40	16.45	42	68,175	0.06%	大買/
2020/10/19	71	15.68	168.8	15.39	16.40	-97.8	66,188	-0.15%	大賣/
2020/10/16	126	15.02	47	14.81	15.05	79	63,540	0.12%	大買/
2020/10/15	258	15.33	185	15.52	15.85	73	61,155	0.12%	大買/大賣/
2020/10/14	41	14.07	126.6	14.34	14.50	-85.6	56,636	-0.15%	大賣/
2020/10/13	50	12.70	125	12.99	13.20	-75	56,064	-0.13%	大賣/
2020/10/12	81	12.55	149	12.89	13.10	-68	55,067	-0.12%	大賣/
2020/10/08	61	11.93	28	12.00	12.00	33	53,557	0.06%
2020/10/07	62	11.96	44.2	11.95	11.95	17.8	54,234	0.03%
2020/10/06	135	12.00	35	12.01	12.00	100	54,714	0.18%	大買/
2020/10/05	26	11.64	34	11.63	11.60	-8	56,866	-0.01%
2020/09/30	22	11.52	47	11.59	11.55	-25	57,299	-0.04%
2020/09/29	40	11.36	31	11.26	11.20	9	57,565	0.02%
2020/09/28	33	11.60	76	11.54	11.50	-43	57,670	-0.07%
2020/09/25	30	12.00	24	11.73	11.65	6	57,635	0.01%
2020/09/24	71	12.16	51	12.29	12.25	20	56,922	0.04%
2020/09/23	28	11.73	155.6	11.92	12.40	-127.6	55,894	-0.23%	大賣/鉅額交易
2020/09/22	10	11.30	35	11.29	11.30	-25	54,508	-0.05%
2020/09/21	47	11.20	49.1	11.30	11.15	-2.1	54,392	0.00%
2020/09/18	18	11.34	92	11.39	11.35	-74	54,222	-0.14%
2020/09/17	23.1	11.38	11	11.30	11.30	12.1	53,977	0.02%
2020/09/16	47	11.22	39	11.25	11.25	8	53,746	0.01%
2020/09/15	76	11.39	14.4	11.51	11.25	61.6	53,477	0.12%
2020/09/14	41	11.28	22	11.11	11.15	19	53,372	0.04%
2020/09/11	26	11.59	13	11.58	11.45	13	52,856	0.02%
2020/09/10	101	11.93	37	11.86	11.80	64	52,236	0.12%	大買/
2020/09/09	33	11.72	31	11.70	11.85	2	51,490	0.00%
2020/09/08	31	11.38	4	11.33	11.30	27	50,570	0.05%
2020/09/07	78	12.04	97	12.01	11.80	-19	49,709	-0.04%
2020/09/04	125	12.32	19	12.36	12.25	106	48,590	0.22%	大買/鉅額交易
2020/09/03	149	12.63	129.1	12.87	12.60	19.9	46,756	0.04%	大買/大賣/
2020/09/02	29.5	11.52	100	11.98	12.15	-70.5	44,772	-0.16%
2020/09/01	27	11.43	10	11.66	11.35	17	42,944	0.04%
2020/08/31	38	11.50	20	11.45	11.55	18	41,831	0.04%
2020/08/28	108	11.23	50	11.12	11.05	58	40,636	0.14%	大買/
2020/08/27	25.5	10.89	15	11.14	10.80	10.5	40,058	0.03%
2020/08/26	19	11.03	29	11.07	11.00	-10	39,773	-0.03%
2020/08/25	15	10.98	93.7	11.08	11.20	-78.7	38,973	-0.20%
2020/08/24	54	10.51	35	10.64	10.45	19	37,894	0.05%
2020/08/21	12.8	10.91	11	10.89	10.75	1.8	37,440	0.00%
2020/08/20	54	10.35	62	10.09	10.90	-8	36,676	-0.02%
2020/08/19	130	11.07	166	10.68	10.60	-36	35,257	-0.10%	大買/大賣/
2020/08/18	87	11.33	56	11.47	11.50	31	33,791	0.09%
2020/08/17	242	10.88	111	11.26	11.55	131	32,466	0.40%	大買/大賣/鉅額交易
2020/08/14	43	10.54	95.4	10.56	10.95	-52.4	30,181	-0.17%
2020/08/13	24	9.98	176	10.05	9.96	-152	28,324	-0.54%	大賣/鉅額交易
2020/08/12	176	9.91	86	9.87	10.20	90	27,604	0.33%	大買/
2020/08/11	60.4	10.05	111	9.86	9.51	-50.6	26,490	-0.19%	大賣/
2020/08/10	19	9.84	89	9.93	10.10	-70	24,920	-0.28%
2020/08/07	10	9.36	5	9.18	9.20	5	23,826	0.02%
2020/08/06	8	9.08	2	9.10	9.00	6	23,627	0.03%
2020/08/05	11	9.09	0	0.00	9.12	11	23,550	0.05%
2020/08/04	14	9.04	15	8.97	9.15	-1	23,772	0.00%
2020/08/03	9	9.15	13	9.16	9.11	-4	24,090	-0.02%
2020/07/31	4	8.99	3	9.11	9.04	1	23,979	0.00%
2020/07/30	11	9.06	15	9.10	9.13	-4	23,683	-0.02%
2020/07/29	11	8.54	3	8.69	8.80	8	23,017	0.03%
2020/07/28	13	8.23	115	8.17	8.00	-102	22,728	-0.45%	大賣/鉅額交易
2020/07/27	27	8.71	126	8.52	8.40	-99	22,354	-0.44%	大賣/
2020/07/24	14	8.97	1	8.84	8.68	13	22,042	0.06%
2020/07/23	0	0.00	1	8.94	8.90	-1	21,762	0.00%
2020/07/22	14	9.14	0	0.00	9.07	14	21,607	0.06%
2020/07/21	25	9.21	11	9.07	9.10	14	21,425	0.07%
2020/07/20	47	8.78	22	8.79	8.84	25	21,038	0.12%
2020/07/17	52.1	9.15	4	9.25	9.01	48.1	20,618	0.23%
2020/07/16	25	9.75	15	9.82	9.66	10	19,632	0.05%
2020/07/15	48	10.08	184.4	10.06	9.84	-136.4	18,906	-0.72%	大賣/鉅額交易
2020/07/14	373	9.96	9	9.95	10.05	364	17,830	2.04%	大買/鉅額交易
2020/07/13	36	9.56	27	9.40	9.32	9	16,549	0.05%
2020/07/10	76	9.50	144	9.71	9.74	-68	15,672	-0.43%	大賣/
2020/07/09	16	8.88	2	8.88	8.88	14	12,720	0.11%
2020/07/08	26	7.86	8	8.04	8.08	18	12,021	0.15%
2020/07/07	2	7.46	11	7.25	7.35	-9	11,217	-0.08%
2020/07/06	1	7.35	0	0.00	7.39	1	10,917	0.01%
2020/07/03	4	7.36	16	7.46	7.38	-12	10,686	-0.11%
2020/07/02	5	7.04	1	7.05	7.54	4	10,187	0.04%
2020/06/30	5	6.40	16	6.43	6.54	-11	9,059	-0.12%
2020/06/29	0	0.00	0.8	6.35	6.39	-0.8	8,943	-0.01%
2020/06/24	10	6.22	2	6.20	6.24	8	8,920	0.09%
2020/06/23	1	6.25	0	0.00	6.26	1	9,001	0.01%
2020/06/19	11	6.34	12	6.47	6.42	-1	9,086	-0.01%
2020/06/17	10	6.13	9	6.13	6.13	1	8,850	0.01%
2020/06/16	0	0.00	0.3	6.10	6.15	-0.3	8,958	0.00%
2020/06/15	0	0.00	3	6.13	6.10	-3	9,137	-0.03%
2020/06/12	2	6.05	0	0.00	6.17	2	9,149	0.02%
2020/06/11	40	6.35	1	6.50	6.35	39	9,143	0.43%
2020/06/10	5	6.33	13.7	6.35	6.37	-8.7	9,062	-0.10%
2020/06/08	1	6.33	5	6.32	6.28	-4	9,352	-0.04%
2020/06/04	2	6.18	0	0.00	6.20	2	9,436	0.02%
2020/06/03	2.2	6.35	0	0.00	6.26	2.2	9,525	0.02%
2020/06/02	0	0.00	32	6.12	6.34	-32	9,368	-0.34%
2020/06/01	0	0.00	6	6.02	6.03	-6	9,118	-0.07%
2020/05/29	0	0.00	3	6.00	5.99	-3	9,122	-0.03%
2020/05/22	0	0.00	1	6.05	6.01	-1	9,303	-0.01%
2020/05/18	4	6.01	0	0.00	5.93	4	9,164	0.04%
2020/05/15	2	6.05	0	0.00	5.95	2	9,153	0.02%
2020/05/14	4	6.15	2	6.29	6.04	2	9,119	0.02%
2020/05/13	0	0.00	1	6.21	6.26	-1	8,923	-0.01%
2020/05/12	1	5.82	2	5.97	5.92	-1	8,665	-0.01%
2020/05/11	82	5.94	0.1	5.92	5.92	81.9	8,542	0.96%
2020/05/08	2	6.04	2	6.12	6.13	0	8,164	0.00%
2020/05/07	0	0.00	8	5.58	5.58	-8	7,742	-0.10%
2020/04/28	4	5.10	0	0.00	5.09	4	7,512	0.05%
2020/04/24	20	4.90	1	4.90	4.91	19	7,749	0.25%
2020/04/20	0	0.00	10	5.20	5.23	-10	7,965	-0.13%
2020/03/31	2	4.85	0	0.00	4.73	2	9,385	0.02%
2020/03/26	20	5.03	4	4.86	5.14	16	9,345	0.17%
2020/03/23	0	0.00	60	4.26	4.26	-60	9,760	-0.61%
2020/03/20	20	4.60	0	0.00	4.51	20	9,751	0.21%
2020/03/18	10	4.86	0	0.00	4.80	10	9,493	0.11%
2020/03/13	1	5.25	15	5.24	5.34	-14	9,188	-0.15%
2020/03/10	0	0.00	6	6.27	6.33	-6	8,693	-0.07%
2020/03/09	1	6.45	0	0.00	6.46	1	8,566	0.01%
2020/03/03	0	0.00	10	6.91	6.91	-10	8,797	-0.11%
2020/02/27	12	7.05	2	7.01	6.99	10	8,683	0.12%
2020/02/26	0	0.00	3.1	7.11	7.11	-3.1	8,540	-0.04%
2020/02/25	1	7.11	0	0.00	7.15	1	8,513	0.01%
2020/02/24	5	7.20	0	0.00	7.20	5	8,484	0.06%
2020/02/21	20	7.36	0	0.00	7.31	20	8,435	0.24%
2020/02/17	0	0.00	1	7.40	7.40	-1	8,282	-0.01%
2020/02/14	0	0.00	0.3	7.32	7.32	-0.3	8,191	0.00%
2020/02/11	2	7.25	0	0.00	7.32	2	8,162	0.02%
2020/02/10	0	0.00	2	7.36	7.38	-2	8,157	-0.02%
2020/02/07	20	7.16	1	7.25	7.14	19	8,001	0.24%
2020/02/04	5	7.16	0	0.00	7.18	5	7,931	0.06%
2020/02/03	0	0.00	5	7.05	7.07	-5	7,923	-0.06%
2020/01/31	2	7.23	0	0.00	7.32	2	7,803	0.03%
2020/01/30	8	7.36	0	0.00	7.16	8	7,748	0.10%
2020/01/17	1	7.84	0	0.00	7.84	1	7,389	0.01%
2020/01/16	5	7.88	0	0.00	7.89	5	7,305	0.07%
2020/01/15	2	7.80	0	0.00	7.84	2	7,183	0.03%
2020/01/13	0	0.00	7	7.83	7.84	-7	6,991	-0.10%
2020/01/08	40	7.54	0	0.00	7.42	40	6,775	0.59%
2020/01/03	0	0.00	12.8	7.60	7.50	-12.8	6,507	-0.20%
2019/12/31	0	0.00	106	7.67	7.66	-106	6,164	-1.72%	大賣/鉅額交易
2019/12/30	1	7.78	1	7.65	7.93	0	5,704	0.00%
2019/12/26	0	0.00	10	7.43	7.39	-10	5,246	-0.19%
2019/12/25	97	7.43	20	7.41	7.42	77	5,228	1.47%
2019/12/24	4	7.37	0	0.00	7.35	4	5,249	0.08%
2019/12/20	0.2	7.52	93	7.66	7.53	-92.8	5,169	-1.79%
2019/12/19	45	7.47	0	0.00	7.45	45	4,809	0.94%
2019/12/18	0	0.00	1	7.19	7.18	-1	4,680	-0.02%
2019/12/17	0	0.00	20	7.12	7.14	-20	4,623	-0.43%
2019/12/13	90	7.11	0	0.00	7.07	90	4,624	1.95%
2019/12/10	20	7.18	3	7.15	7.18	17	4,810	0.35%
2019/12/05	0	0.00	1	7.16	7.13	-1	4,853	-0.02%
2019/12/03	0	0.00	8.6	7.19	7.19	-8.6	4,972	-0.17%
2019/12/02	6	7.00	0	0.00	7.01	6	4,946	0.12%
2019/11/29	0	0.00	2.8	7.18	7.18	-2.8	4,881	-0.06%
2019/11/25	0	0.00	20	7.68	7.70	-20	4,551	-0.44%
2019/11/20	0	0.00	10	7.73	7.66	-10	4,552	-0.22%
2019/11/19	0	0.00	30	7.81	7.80	-30	4,567	-0.66%
2019/11/18	0	0.00	1	7.83	7.84	-1	4,610	-0.02%
2019/11/14	0	0.00	20	7.70	7.66	-20	4,772	-0.42%
2019/11/12	0	0.00	2	7.93	7.82	-2	4,875	-0.04%
2019/11/05	0	0.00	11	8.16	8.16	-11	5,195	-0.21%
2019/11/04	0	0.00	0.3	8.11	8.16	-0.3	5,290	-0.01%
2019/11/01	0	0.00	10	8.21	8.17	-10	5,341	-0.19%
2019/10/31	0	0.00	0.3	8.25	8.25	-0.3	5,421	0.00%
2019/10/30	0	0.00	1	8.22	8.22	-1	5,448	-0.02%
2019/10/29	4	8.23	0	0.00	8.20	4	5,487	0.07%
2019/10/25	0	0.00	1	8.34	8.32	-1	5,842	-0.02%
2019/10/21	1	8.36	20	8.38	8.39	-19	5,909	-0.32%
2019/10/16	11	8.52	10	8.52	8.48	1	5,922	0.02%
2019/10/15	0	0.00	34	8.22	8.14	-34	5,730	-0.59%
2019/10/14	0	0.00	1	8.27	8.21	-1	5,814	-0.02%
2019/10/09	0	0.00	20	8.26	8.23	-20	5,954	-0.34%
2019/09/27	0	0.00	3.7	8.22	8.18	-3.7	6,516	-0.06%
2019/09/26	10	8.33	0	0.00	8.35	10	6,495	0.15%
2019/09/25	0	0.00	2	8.39	8.41	-2	6,496	-0.03%
2019/09/23	2	8.65	1.1	8.54	8.61	0.9	6,441	0.01%
2019/09/20	20	8.34	0	0.00	8.34	20	6,316	0.32%
2019/09/12	13	8.58	1	8.53	8.53	12	6,213	0.19%
2019/09/06	20	8.35	0	0.00	8.35	20	6,269	0.32%
2019/09/05	0	0.00	2	8.19	8.16	-2	6,260	-0.03%
2019/09/02	1	8.06	0.1	8.04	8.14	0.9	6,460	0.01%
2019/08/29	0	0.00	1.1	7.92	7.90	-1.1	6,533	-0.02%
2019/08/26	0	0.00	1	7.90	7.88	-1	6,565	-0.02%
2019/08/23	0	0.00	8	8.06	8.06	-8	6,593	-0.12%
2019/08/21	0	0.00	10	8.17	8.18	-10	6,694	-0.15%
2019/08/20	0	0.00	15	8.25	8.25	-15	6,769	-0.22%
2019/08/16	10	7.65	1	7.66	7.80	9	6,953	0.13%
2019/08/15	5	7.63	25	7.65	7.60	-20	6,947	-0.29%
2019/08/14	1	7.88	5	8.23	7.85	-4	6,953	-0.06%
2019/08/13	5	8.04	0	0.00	8.06	5	6,946	0.07%
2019/08/12	2	8.28	0	0.00	8.25	2	7,258	0.03%
2019/08/06	5	8.17	0	0.00	8.26	5	8,011	0.06%
2019/08/02	5	8.85	0	0.00	8.69	5	8,050	0.06%
2019/08/01	1	9.07	0	0.00	8.97	1	8,122	0.01%
2019/07/31	5	8.98	0	0.00	9.02	5	8,235	0.06%
2019/07/30	10	9.12	0	0.00	9.04	10	8,452	0.12%
2019/07/29	0	0.00	1	9.20	9.31	-1	8,448	-0.01%
2019/07/24	0	0.00	2	8.66	8.60	-2	8,436	-0.02%
2019/07/18	0	0.00	5	8.87	8.81	-5	8,555	-0.06%
2019/07/17	5	8.92	7	9.00	8.95	-2	8,601	-0.02%
2019/07/16	17	8.93	31	9.01	9.01	-14	8,642	-0.16%
2019/07/15	0	0.00	29	8.74	8.75	-29	8,667	-0.33%
2019/07/12	22	8.87	28.2	8.95	8.82	-6.2	8,773	-0.07%
2019/07/11	5	9.12	13.7	9.10	9.08	-8.7	8,678	-0.10%
2019/07/10	35	9.25	0	0.00	9.21	35	8,825	0.40%
2019/07/09	0	0.00	1	9.15	9.14	-1	9,076	-0.01%
2019/07/08	17	9.38	60	9.35	9.28	-43	9,176	-0.47%
2019/07/05	49	9.70	37	9.70	9.70	12	9,446	0.13%
2019/07/02	0	0.00	16	9.92	9.90	-16	10,284	-0.16%
2019/07/01	20	9.82	0	0.00	9.80	20	10,322	0.19%
2019/06/28	10	9.83	1	9.81	9.77	9	10,465	0.09%
2019/06/27	0	0.00	30	9.77	9.96	-30	10,685	-0.28%
2019/06/26	0	0.00	2	9.69	9.70	-2	10,864	-0.02%
2019/06/25	38	9.72	0	0.00	9.71	38	10,997	0.35%
2019/06/21	11	9.90	0	0.00	9.92	11	11,212	0.10%
2019/06/20	14	9.92	0	0.00	9.91	14	11,244	0.12%
2019/06/18	0	0.00	1	9.81	9.80	-1	11,482	-0.01%
2019/06/17	0	0.00	5	10.10	10.00	-5	11,486	-0.04%
2019/06/14	1	10.15	0	0.00	10.10	1	11,665	0.01%
2019/06/13	0	0.00	4	10.30	10.45	-4	11,886	-0.03%
2019/06/12	10	10.15	0	0.00	10.25	10	12,243	0.08%
2019/06/11	3	10.01	3	10.01	10.15	0	12,382	0.00%
2019/06/10	12	9.78	0	0.00	9.72	12	12,456	0.10%
2019/06/06	5	9.78	1	9.78	9.67	4	12,860	0.03%
2019/06/05	0	0.00	12	9.55	9.45	-12	12,901	-0.09%
2019/06/04	1	9.30	0	0.00	9.29	1	12,984	0.01%
2019/05/31	0	0.00	10	9.42	9.54	-10	13,363	-0.07%
2019/05/30	2	9.55	24	9.49	9.55	-22	13,473	-0.16%
2019/05/29	12	9.15	13.3	9.10	9.20	-1.3	13,490	-0.01%
2019/05/28	0.4	9.19	0	0.00	9.16	0.4	13,590	0.00%
2019/05/27	0.6	9.20	0	0.00	9.20	0.6	13,680	0.00%
2019/05/24	13	9.43	4	9.54	9.41	9	13,745	0.07%
2019/05/23	12	9.61	0	0.00	9.57	12	13,712	0.09%
2019/05/22	10	10.20	13	10.12	10.10	-3	13,494	-0.02%
2019/05/20	2	10.20	0	0.00	10.15	2	13,546	0.01%
2019/05/17	21	10.49	10	10.70	10.40	11	13,430	0.08%
2019/05/16	7	11.00	9	11.15	11.00	-2	13,088	-0.02%
2019/05/15	16	11.13	22	11.23	11.50	-6	12,823	-0.05%
2019/05/14	15	10.55	20	10.61	10.75	-5	12,407	-0.04%
2019/05/10	10	10.60	0	0.00	10.60	10	12,340	0.08%
2019/05/09	20	11.20	0	0.00	10.75	20	12,232	0.16%
2019/05/08	9	10.95	18	10.94	10.90	-9	12,086	-0.07%
2019/05/07	0	0.00	1	11.00	10.95	-1	11,952	-0.01%
2019/04/30	27	10.32	0	0.00	10.50	27	11,547	0.23%
2019/04/29	0	0.00	1	10.70	10.65	-1	11,452	-0.01%
2019/04/26	0	0.00	0.6	10.85	10.90	-0.6	11,404	0.00%
2019/04/24	0	0.00	28	11.05	10.90	-28	11,821	-0.24%
2019/04/23	0	0.00	52	10.93	11.00	-52	11,786	-0.44%
2019/04/22	0	0.00	1	11.00	10.90	-1	11,859	-0.01%
2019/04/18	0	0.00	1	10.65	10.65	-1	11,714	-0.01%
2019/04/17	1	10.95	0	0.00	10.90	1	11,528	0.01%
2019/04/16	10	10.90	1	11.25	10.95	9	11,434	0.08%
2019/04/15	33	11.12	1	11.00	11.20	32	11,228	0.28%
2019/04/12	40	10.86	9	10.78	10.75	31	10,991	0.28%
2019/04/11	0	0.00	6	11.03	10.95	-6	10,838	-0.06%
2019/04/10	0	0.00	26.6	10.36	10.65	-26.6	10,462	-0.25%
2019/04/09	20	10.35	29	10.34	10.30	-9	10,242	-0.09%
2019/04/08	0	0.00	45	10.07	10.15	-45	10,017	-0.45%
2019/04/03	43	9.90	0	0.00	9.86	43	9,704	0.44%
2019/04/02	5	9.94	14	9.85	9.82	-9	9,654	-0.09%
2019/04/01	61.9	9.99	40	9.93	9.78	21.9	9,512	0.23%
2019/03/29	1	9.63	26	9.76	10.00	-25	9,258	-0.27%
2019/03/28	7	9.33	0	0.00	9.56	7	9,124	0.08%
2019/03/27	16	9.31	17	9.34	9.39	-1	9,078	-0.01%
2019/03/26	7	9.27	0	0.00	9.26	7	8,975	0.08%
2019/03/25	4	8.94	0	0.00	8.92	4	8,900	0.04%
2019/03/22	18	9.12	14	9.10	9.07	4	8,826	0.05%
2019/03/21	21	9.06	0	0.00	9.04	21	8,770	0.24%
2019/03/20	25	9.22	6	9.21	9.24	19	8,636	0.22%
2019/03/19	3	9.35	0	0.00	9.29	3	8,566	0.04%
2019/03/18	62	9.57	19	9.54	9.52	43	8,363	0.51%
2019/03/15	38	9.97	7	9.95	9.81	31	8,083	0.38%
2019/03/14	8	9.51	24	9.65	9.64	-16	7,652	-0.21%
2019/03/13	41	9.71	78	9.71	9.68	-37	7,487	-0.49%
2019/03/12	7	9.70	130.4	9.57	9.53	-123.4	7,287	-1.69%	大賣/鉅額交易
2019/03/11	13	9.16	3	9.14	9.18	10	6,932	0.14%
2019/03/08	1	8.95	15	8.98	8.93	-14	6,866	-0.20%
2019/03/07	43	9.03	56	9.06	9.00	-13	6,811	-0.19%
2019/03/06	66	9.01	15	9.15	8.94	51	6,729	0.76%
2019/03/04	5	8.88	5	8.87	8.76	0	6,684	0.00%
2019/02/27	0	0.00	12	8.74	8.75	-12	6,813	-0.18%
2019/02/26	0	0.00	5	8.68	8.70	-5	7,077	-0.07%
2019/02/25	1	8.27	64	8.43	8.48	-63	6,944	-0.91%
2019/02/22	0	0.00	32	8.23	8.23	-32	6,993	-0.46%
2019/02/21	0	0.00	8	8.37	8.37	-8	7,007	-0.11%
2019/02/20	54	8.35	5	8.36	8.33	49	7,083	0.69%
2019/02/19	0	0.00	54	8.32	8.27	-54	7,309	-0.74%
2019/02/18	16	8.09	0	0.00	8.05	16	7,354	0.22%
2019/02/15	67	8.17	12	8.04	8.04	55	7,596	0.72%
2019/02/14	39	8.16	25	8.27	8.23	14	7,616	0.18%
2019/02/13	25	8.07	17	7.99	7.99	8	7,528	0.11%
2019/02/12	26	8.07	26	8.10	8.10	0	7,562	0.00%
2019/02/11	52	8.19	2	8.16	8.13	50	7,594	0.66%
2019/01/30	44.6	8.23	0	0.00	8.22	44.6	7,718	0.58%
2019/01/28	0	0.00	16.4	8.36	8.31	-16.4	8,279	-0.20%
2019/01/22	0	0.00	1	8.21	8.30	-1	8,746	-0.01%
2019/01/21	11	8.57	0	0.00	8.40	11	8,969	0.12%
2019/01/17	13	8.71	17	8.83	8.62	-4	9,378	-0.04%
2019/01/16	16	8.70	23	8.90	8.82	-7	9,302	-0.08%
2019/01/15	3	8.30	0	0.00	8.22	3	9,044	0.03%
2019/01/14	0	0.00	31.7	8.28	8.30	-31.7	9,139	-0.35%
2019/01/11	17.5	8.09	0	0.00	8.05	17.5	9,109	0.19%
2019/01/10	0	0.00	17	8.11	8.11	-17	9,136	-0.19%
2019/01/09	0	0.00	22	8.19	8.10	-22	9,225	-0.24%
2019/01/08	24	8.03	3	8.01	8.00	21	9,286	0.23%
2019/01/07	12	7.93	5	8.02	7.89	7	9,316	0.08%
2019/01/03	16	7.96	1	7.95	7.88	15	9,772	0.15%
2019/01/02	0	0.00	14	7.93	7.84	-14	9,825	-0.14%
2018/12/28	0	0.00	60	7.81	7.83	-60	9,845	-0.61%
2018/12/27	28	7.74	10	7.75	7.71	18	9,960	0.18%
2018/12/26	0	0.00	3	7.30	7.21	-3	9,969	-0.03%
2018/12/25	0	0.00	12	7.27	7.25	-12	10,110	-0.12%
2018/12/22	0	0.00	17	7.55	7.55	-17	10,663	-0.16%
2018/12/21	17	7.32	0	0.00	7.66	17	10,775	0.16%
2018/12/20	7	7.55	0	0.00	7.28	7	10,779	0.06%
2018/12/19	0.2	7.67	10	7.75	7.72	-9.9	10,765	-0.09%
2018/12/18	65	7.80	0	0.00	7.78	65	10,884	0.60%
2018/12/17	2	8.05	18	8.25	8.10	-16	10,954	-0.15%
2018/12/14	2	8.42	0	0.00	8.30	2	11,480	0.02%
2018/12/13	0	0.00	1.8	8.48	8.58	-1.8	11,947	-0.01%
2018/12/12	1	8.47	9	8.49	8.48	-8	12,074	-0.07%
2018/12/11	2	8.33	0	0.00	8.34	2	12,124	0.02%
2018/12/10	33	8.45	7	8.57	8.33	26	12,199	0.21%
2018/12/07	0.4	8.45	0	0.00	8.47	0.4	12,233	0.00%
2018/12/06	13	8.42	0	0.00	8.23	13	12,262	0.11%
2018/12/05	0	0.00	18	8.53	8.65	-18	12,269	-0.15%
2018/12/04	0	0.00	10.4	8.83	8.88	-10.4	12,381	-0.08%
2018/12/03	1	8.91	0	0.00	8.82	1	12,485	0.01%
2018/11/30	0	0.00	24	8.81	8.79	-24	12,504	-0.19%
2018/11/29	12	8.81	10	8.94	8.79	2	12,528	0.02%
2018/11/28	25	8.93	24	8.95	8.91	1	12,586	0.01%
2018/11/27	14	8.63	16	8.69	8.65	-2	12,825	-0.02%
2018/11/26	55	8.49	44	8.63	8.56	11	13,225	0.08%
2018/11/23	26	8.74	102	8.52	8.66	-76	13,236	-0.57%	大賣/
2018/11/22	1	8.12	5	8.14	8.03	-4	12,857	-0.03%
2018/11/21	15	8.09	36	8.10	8.07	-21	12,797	-0.16%
2018/11/20	13	7.74	4	7.69	7.75	9	12,594	0.07%
2018/11/19	0	0.00	11	7.43	7.72	-11	12,580	-0.09%
2018/11/16	91	7.70	20	7.50	7.42	71	12,602	0.56%
2018/11/15	5	7.85	12	7.97	7.87	-7	12,376	-0.06%
2018/11/14	18	8.19	20	8.09	8.05	-2	12,509	-0.02%
2018/11/13	15	7.87	24	7.73	7.90	-9	12,324	-0.07%
2018/11/12	10	7.96	21	7.94	7.89	-11	12,282	-0.09%
2018/11/09	9	7.82	9	7.94	7.86	0	12,280	0.00%
2018/11/08	10	8.10	13	8.09	8.02	-3	12,268	-0.02%
2018/11/07	29	7.94	31	7.97	8.04	-2	12,213	-0.02%
2018/11/06	63	8.12	40.3	8.14	7.82	22.7	12,136	0.19%
2018/11/05	33	7.63	42	7.74	7.88	-9	11,863	-0.08%
2018/11/02	27	7.43	28	7.36	7.30	-1	11,631	-0.01%
2018/11/01	14	7.11	2	7.08	7.07	12	11,396	0.11%
2018/10/31	2	6.96	2	6.96	6.87	0	11,320	0.00%
2018/10/30	11	6.75	1	6.76	6.72	10	11,268	0.09%
2018/10/29	21	6.71	2	6.82	6.73	19	11,211	0.17%
2018/10/26	14	7.01	36	7.01	6.70	-22	11,005	-0.20%
2018/10/25	28	7.13	28	7.03	6.93	0	10,861	0.00%
2018/10/24	17	7.77	12	7.68	7.67	5	10,748	0.05%
2018/10/23	9	7.84	13	7.94	7.80	-4	10,742	-0.04%
2018/10/22	22	7.95	1	7.94	7.93	21	10,760	0.20%
2018/10/19	2	7.80	2	7.82	7.88	0	10,949	0.00%
2018/10/17	13.3	8.24	39	8.22	8.10	-25.7	10,949	-0.23%
2018/10/16	0	0.00	2	8.10	8.12	-2	10,923	-0.02%
2018/10/15	47	8.11	4	8.08	8.08	43	10,876	0.40%
2018/10/12	2.8	8.06	11	8.01	8.09	-8.2	10,873	-0.08%
2018/10/11	34.2	8.12	42	8.22	8.07	-7.8	10,834	-0.07%
2018/10/09	3	9.02	5	8.97	8.96	-2	10,534	-0.02%
2018/10/08	50	9.28	30	9.19	9.17	20	10,615	0.19%
2018/10/05	12	9.29	0	0.00	9.20	12	10,621	0.11%
2018/10/04	7	9.64	10	9.64	9.55	-3	10,495	-0.03%
2018/10/03	35	9.63	2	9.47	9.47	33	10,606	0.31%
2018/10/02	27	9.83	15	9.78	9.72	12	10,614	0.11%
2018/10/01	17.3	10.17	6	10.17	10.10	11.3	10,406	0.11%
2018/09/27	5	10.25	7	10.31	10.25	-2	10,809	-0.02%
2018/09/26	5	10.65	20	10.50	10.45	-15	10,793	-0.14%
2018/09/25	0	0.00	12	10.58	10.50	-12	10,799	-0.11%
2018/09/21	11	10.55	4	10.35	10.50	7	10,771	0.06%
2018/09/20	16	10.64	31	10.41	10.35	-15	10,955	-0.14%
2018/09/19	4	10.04	31	10.48	10.55	-27	10,733	-0.25%
2018/09/18	8	9.75	15	9.66	9.62	-7	10,399	-0.07%
2018/09/17	0	0.00	1	9.32	9.27	-1	10,451	-0.01%
2018/09/14	2	9.38	1	9.41	9.41	1	10,416	0.01%
2018/09/13	1	9.20	24	9.42	9.38	-23	10,385	-0.22%
2018/09/12	9	9.17	0	0.00	9.15	9	10,454	0.09%
2018/09/11	27	9.29	2	9.33	9.36	25	10,494	0.24%
2018/09/10	10	9.30	14	9.28	9.15	-4	10,543	-0.04%
2018/09/07	0	0.00	1	10.05	9.80	-1	10,498	-0.01%
2018/09/06	0	0.00	22	9.88	9.86	-22	10,348	-0.21%
2018/09/04	21	10.13	9	9.96	9.91	12	10,439	0.11%
2018/09/03	39	10.11	11	10.18	9.88	28	10,304	0.27%
2018/08/31	19	9.75	86	9.83	9.85	-67	9,893	-0.68%
2018/08/30	85	9.28	23	9.16	9.30	62	9,459	0.66%
2018/08/29	4	9.01	0	0.00	8.94	4	9,296	0.04%
2018/08/28	22	9.00	21	8.91	8.91	1	9,410	0.01%
2018/08/27	0	0.00	4	8.97	8.95	-4	9,500	-0.04%
2018/08/24	20	8.92	32	8.91	8.89	-12	9,501	-0.13%
2018/08/23	23	9.04	4	8.89	9.03	19	9,472	0.20%
2018/08/22	0	0.00	10	8.79	8.73	-10	9,335	-0.11%
2018/08/21	17	8.68	12	8.40	8.59	5	9,237	0.05%
2018/08/20	12	9.22	24.1	9.01	9.00	-12.1	8,985	-0.13%
2018/08/17	34	9.30	2	9.30	9.21	32	8,935	0.36%
2018/08/16	2	9.23	2	9.25	9.25	0	8,971	0.00%
2018/08/15	58	9.35	16	9.39	9.47	42	8,892	0.47%
2018/08/14	2	9.40	11	9.42	9.40	-9	8,779	-0.10%
2018/08/13	9	9.53	32	9.56	9.41	-23	8,740	-0.26%
2018/08/10	22	9.92	0	0.00	9.90	22	8,652	0.25%
2018/08/09	11	10.00	1	10.00	9.90	10	8,576	0.12%
2018/08/08	2	9.99	0	0.00	9.99	2	8,637	0.02%
2018/08/07	2	10.00	10	10.00	9.99	-8	8,627	-0.09%
2018/08/06	7	10.05	17	10.10	10.10	-10	8,640	-0.12%
2018/08/03	1	9.92	0	0.00	9.90	1	8,591	0.01%
2018/08/02	5	9.95	5	10.15	9.89	0	8,561	0.00%
2018/08/01	10	10.10	4	10.15	10.15	6	8,514	0.07%
2018/07/31	1	10.30	4	10.19	10.05	-3	8,460	-0.04%
2018/07/30	10	9.88	25	9.87	9.84	-15	8,265	-0.18%
2018/07/27	2	9.92	1	9.93	9.94	1	8,189	0.01%
2018/07/26	27	9.94	24	9.83	9.93	3	8,188	0.04%
2018/07/25	5	9.50	41	9.55	9.43	-36	7,901	-0.46%
2018/07/24	0	0.00	22	9.58	9.60	-22	7,854	-0.28%
2018/07/23	9	9.28	2	9.27	9.27	7	7,740	0.09%
2018/07/20	19	9.51	4	9.45	9.45	15	7,682	0.20%
2018/07/19	2	9.69	0	0.00	9.62	2	7,608	0.03%
2018/07/18	39	9.81	35	9.66	9.84	4	7,594	0.05%
2018/07/17	9	9.84	0	0.00	9.75	9	7,524	0.12%
2018/07/16	42	10.00	4	9.99	9.91	38	7,490	0.51%
2018/07/13	32	9.96	73	9.88	9.78	-41	7,545	-0.54%
2018/07/12	2	9.80	1	9.81	9.83	1	7,462	0.01%
2018/07/11	0	0.00	10	10.01	9.77	-10	7,377	-0.14%
2018/07/10	13	9.88	17	10.04	9.80	-4	7,161	-0.06%
2018/07/09	10	9.73	5	9.76	9.73	5	7,024	0.07%
2018/07/06	92	9.81	48	9.94	10.05	44	6,953	0.63%
2018/07/05	61	9.84	78.1	10.03	10.10	-17.1	6,635	-0.26%
2018/07/03	18	9.49	3	9.52	9.25	15	6,154	0.24%
2018/07/02	19	9.85	11	9.74	9.51	8	6,049	0.13%
2018/06/29	14	10.07	20	10.18	10.10	-6	5,919	-0.10%
2018/06/28	31	9.66	59	9.72	10.05	-28	5,578	-0.50%
2018/06/27	40	9.44	2	9.44	9.17	38	5,241	0.73%
2018/06/26	0	0.00	3	9.68	9.63	-3	5,075	-0.06%
2018/06/25	3	10.20	6	10.20	10.20	-3	4,872	-0.06%
2018/06/22	11	10.30	1	10.25	10.30	10	4,825	0.21%
2018/06/21	35	10.66	32	10.47	10.30	3	4,773	0.06%
2018/06/20	7	10.30	16	10.35	10.35	-9	4,649	-0.19%
2018/06/19	4	10.65	2	10.45	10.45	2	4,689	0.04%
2018/06/15	1	11.10	2	10.90	10.90	-1	4,558	-0.02%
2018/06/14	15	11.20	15	11.10	11.05	0	4,454	0.00%
2018/06/13	18	11.18	17	11.21	11.20	1	4,423	0.02%
2018/06/12	2	11.00	7	11.20	11.05	-5	4,287	-0.12%
2018/06/11	2	11.00	0	0.00	11.00	2	4,138	0.05%
2018/06/08	25	11.21	12.6	11.14	11.10	12.4	4,107	0.30%
2018/06/07	27	11.27	2	11.20	11.25	25	4,124	0.61%
2018/06/06	1	11.45	1	11.35	11.35	0	4,059	0.00%
2018/06/05	82	11.44	26	11.18	11.15	56	3,980	1.41%
2018/06/04	21	11.60	0	0.00	11.60	21	3,868	0.54%
2018/06/01	3	11.60	0	0.00	11.75	3	3,752	0.08%
2018/05/30	4	11.45	0	0.00	11.40	4	3,648	0.11%
2018/05/29	2	11.55	0	0.00	11.60	2	3,614	0.06%
2018/05/24	5	11.85	1	11.85	11.75	4	3,569	0.11%
2018/05/23	12	11.68	0	0.00	11.50	12	3,513	0.34%
2018/05/22	1	11.70	0	0.00	11.60	1	3,665	0.03%
2018/05/21	7	11.70	0	0.00	11.80	7	3,770	0.19%
2018/05/18	11	11.51	10	11.55	11.55	1	3,762	0.03%
2018/05/16	2	11.70	0	0.00	11.60	2	3,781	0.05%
2018/05/14	10	12.10	10	12.15	12.15	0	3,778	0.00%
2018/05/09	10	12.10	5	12.10	12.10	5	3,658	0.14%
2018/05/08	11	12.35	10	12.30	12.30	1	3,613	0.03%
2018/05/07	5	12.40	20	12.23	12.25	-15	3,605	-0.42%
2018/05/04	2	12.35	12	12.31	12.35	-10	3,612	-0.28%
2018/05/03	24	12.54	0	0.00	12.50	24	3,592	0.67%
2018/05/02	15	12.40	1	12.25	12.35	14	3,518	0.40%
2018/04/30	0	0.00	9	12.30	12.35	-9	3,481	-0.26%
2018/04/27	11	12.04	0	0.00	12.10	11	3,566	0.31%
2018/04/25	2	12.30	0	0.00	12.35	2	3,550	0.06%
2018/04/24	0	0.00	13	12.32	12.35	-13	3,541	-0.37%
2018/04/23	10	12.70	0	0.00	12.65	10	3,503	0.29%
2018/04/20	2	13.10	0	0.00	12.95	2	3,448	0.06%
2018/04/19	15	13.58	0	0.00	13.10	15	3,508	0.43%
2018/04/18	0	0.00	1	12.75	12.75	-1	3,305	-0.03%
2018/04/12	0	0.00	2	13.10	13.15	-2	3,364	-0.06%
2018/04/11	0	0.00	1	12.85	12.75	-1	3,304	-0.03%
2018/04/03	10	12.65	0	0.00	12.75	10	3,329	0.30%
2018/04/02	0	0.00	0.1	12.75	12.75	-0.1	3,330	0.00%
2018/03/30	0	0.00	2	12.85	12.80	-2	3,328	-0.06%
2018/03/28	4	12.70	0	0.00	12.70	4	3,330	0.12%
2018/03/23	1	13.20	2	13.15	13.00	-1	3,758	-0.03%
2018/03/22	3	13.83	2	13.65	13.50	1	3,721	0.03%
2018/03/19	1	13.60	0	0.00	13.65	1	3,554	0.03%
2018/03/16	1	13.55	0	0.00	13.50	1	3,593	0.03%
2018/03/15	0	0.00	1	13.70	13.70	-1	3,596	-0.03%
2018/03/13	2	13.50	0	0.00	13.55	2	3,619	0.06%
2018/03/09	0	0.00	1	13.30	13.35	-1	3,647	-0.03%
2018/03/06	1	13.35	0	0.00	13.30	1	3,782	0.03%
2018/03/02	1	13.45	1	13.45	13.40	0	3,884	0.00%
2018/02/27	30	13.50	30	13.70	13.70	0	3,905	0.00%
2018/02/26	50	13.75	3	13.60	13.50	47	3,906	1.20%
2018/02/23	0	0.00	1	13.85	13.80	-1	3,895	-0.03%
2018/02/22	8	14.00	0	0.00	13.65	8	3,895	0.21%
2018/02/21	0	0.00	22	12.98	13.60	-22	3,765	-0.58%
2018/02/12	1	12.30	1	12.40	12.40	0	3,656	0.00%
2018/02/09	3	11.77	7	12.39	12.35	-4	3,686	-0.11%
2018/02/07	7	12.85	10	12.90	12.70	-3	3,774	-0.08%
2018/02/06	2	12.90	0	0.00	12.55	2	3,803	0.05%
2018/02/05	1	13.55	2	13.50	13.60	-1	3,742	-0.03%
2018/01/29	1	13.90	1	13.85	13.85	0	4,050	0.00%
2018/01/23	1	14.70	1	14.25	14.20	0	4,245	0.00%
2018/01/19	0	0.00	2	14.20	14.20	-2	4,428	-0.05%
2018/01/16	0	0.00	10	14.20	14.20	-10	4,843	-0.21%
2018/01/10	0	0.00	2	14.00	13.80	-2	5,956	-0.03%
2018/01/04	0	0.00	16	13.96	14.05	-16	7,690	-0.21%
2018/01/03	0	0.00	7	14.05	13.95	-7	7,809	-0.09%
2018/01/02	0	0.00	2	13.95	13.95	-2	7,960	-0.03%