聯合再生 (3576)-新光-高雄券商分點個股進出

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
11.65
漲跌
--
漲幅
0.00%
成交量
3,607張
產業
上市光電類股
946人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/06/12	35.1	11.87	30	11.90	11.65	5.1	8,450	0.06%
2024/06/11	31	12.10	1	12.05	11.95	30	8,455	0.35%
2024/06/07	10.8	12.29	27	12.22	12.30	-16.3	8,460	-0.19%
2024/06/06	1	12.05	0.3	12.10	12.05	0.7	8,451	0.01%
2024/06/05	47	12.27	10	12.10	12.35	37	8,501	0.44%
2024/06/04	11.5	12.00	0	0.00	12.00	11.5	8,530	0.13%
2024/06/03	25	12.02	10	12.20	12.10	15	8,593	0.17%
2024/05/31	14	12.18	5	12.10	12.15	9	8,634	0.10%
2024/05/30	5.5	12.00	0	0.00	12.05	5.5	8,649	0.06%
2024/05/29	42.1	12.06	4	12.10	12.15	38.1	8,664	0.44%
2024/05/28	2	11.95	81.6	12.10	12.25	-79.6	8,663	-0.92%
2024/05/27	3.1	11.90	20.2	11.90	11.95	-17.1	8,671	-0.20%
2024/05/24	2	11.80	12.5	11.79	11.90	-10.5	8,725	-0.12%
2024/05/23	113.3	12.06	36	12.01	11.95	77.3	8,743	0.88%	大買/
2024/05/22	81.1	12.29	33.3	12.43	12.20	47.8	8,744	0.55%
2024/05/21	40.8	12.20	13.5	12.15	12.15	27.3	8,712	0.31%
2024/05/20	48.4	12.36	32	12.50	12.25	16.4	8,680	0.19%
2024/05/17	35.3	12.52	77.7	12.56	12.40	-42.4	8,513	-0.50%
2024/05/16	15.5	11.65	6	11.70	11.70	9.5	7,818	0.12%
2024/05/15	10	11.58	11.5	11.64	11.60	-1.5	7,831	-0.02%
2024/05/14	6	11.27	0	0.00	11.25	6	7,737	0.08%
2024/05/13	20	11.39	35	11.35	11.35	-15	7,770	-0.19%
2024/05/10	33.1	11.65	200	11.46	11.40	-166.9	7,752	-2.15%	大賣/鉅額交易
2024/05/09	3.5	11.62	0	0.00	11.40	3.5	7,597	0.05%
2024/05/08	7	11.45	0	0.00	11.50	7	7,582	0.09%
2024/05/07	112.1	11.54	15	11.60	11.50	97.1	7,593	1.28%	大買/
2024/05/06	13	11.78	8	11.87	11.75	5	7,544	0.07%
2024/05/03	23.5	11.93	20	11.80	11.75	3.5	7,511	0.05%
2024/05/02	2	11.90	11	11.90	11.95	-9	7,452	-0.12%
2024/04/30	7.3	12.11	0	0.00	12.10	7.3	7,437	0.10%
2024/04/29	16	12.25	6	12.15	12.25	10	7,445	0.13%
2024/04/26	9.5	11.99	11.2	12.15	12.00	-1.7	7,426	-0.02%
2024/04/25	35	12.11	13	12.10	12.05	22	7,662	0.29%
2024/04/24	10.3	12.17	1	12.25	12.05	9.3	7,698	0.12%
2024/04/23	14	12.03	0	0.00	12.15	14	7,667	0.18%
2024/04/22	122.3	12.61	42	12.50	12.20	80.3	7,631	1.05%	大買/
2024/04/19	82.3	12.33	5	12.15	12.00	77.2	7,542	1.02%
2024/04/18	4	12.23	0	0.00	12.25	4	6,833	0.06%
2024/04/17	13	11.97	0	0.00	11.95	13	6,668	0.20%
2024/04/16	0.1	11.81	3	11.65	11.80	-2.9	6,582	-0.04%
2024/04/15	23.1	11.95	10	11.95	11.90	13.1	6,527	0.20%
2024/04/12	6	11.98	6	11.92	11.85	0	6,419	0.00%
2024/04/11	30	12.26	13	12.33	12.15	17	6,314	0.27%
2024/04/10	27	12.22	37.4	11.96	12.50	-10.4	5,971	-0.17%
2024/04/09	3.3	11.37	3	11.42	11.40	0.3	5,575	0.01%
2024/04/08	4.2	11.12	4	11.38	11.40	0.2	5,524	0.00%
2024/04/03	0	11.35	10	11.25	11.25	-10	5,460	-0.18%
2024/04/02	0.1	11.45	1	11.45	11.40	-0.9	5,472	-0.02%
2024/04/01	1.6	11.49	79	11.50	11.55	-77.4	5,505	-1.41%
2024/03/29	20	11.62	12	11.71	11.55	8	5,513	0.15%
2024/03/28	13	11.48	14.2	11.45	11.40	-1.2	5,385	-0.02%
2024/03/27	2.4	11.21	1	11.20	11.25	1.4	5,309	0.03%
2024/03/26	14.3	11.51	10	11.51	11.30	4.3	5,274	0.08%
2024/03/25	7.4	11.57	5	11.62	11.55	2.4	5,276	0.05%
2024/03/22	6.7	11.53	14	11.61	11.50	-7.3	5,269	-0.14%
2024/03/21	34.5	11.43	44.5	11.38	11.45	-10	5,203	-0.19%
2024/03/20	216.7	11.00	11.7	11.00	10.95	204.9	5,035	4.07%	大買/鉅額交易
2024/03/19	137.3	11.32	13	11.32	11.25	124.3	4,959	2.51%	大買/鉅額交易
2024/03/18	45	11.45	0	0.00	11.50	45	4,899	0.92%
2024/03/15	116.9	11.33	65.1	11.64	11.65	51.8	4,880	1.06%	大買/
2024/03/14	7.2	11.73	0	0.00	11.80	7.2	4,672	0.15%
2024/03/13	4.2	11.88	0.5	11.90	11.80	3.7	4,622	0.08%
2024/03/12	10.1	12.10	25	12.10	12.10	-14.9	4,585	-0.33%
2024/03/11	2.8	12.16	53.2	12.36	12.30	-50.4	4,592	-1.10%
2024/03/08	2.2	11.75	0.4	11.70	11.90	1.8	4,587	0.04%
2024/03/07	16.7	11.96	3.2	11.90	11.80	13.5	4,495	0.30%
2024/03/06	11.3	12.12	30.2	12.10	12.10	-18.9	4,423	-0.43%
2024/03/05	2.2	12.11	6	12.12	12.05	-3.8	4,373	-0.09%
2024/03/04	12.5	12.20	0.2	12.15	12.15	12.3	4,335	0.28%
2024/03/01	21	12.38	3.7	12.42	12.35	17.3	4,316	0.40%
2024/02/29	6.1	12.28	17.3	12.35	12.40	-11.2	4,294	-0.26%
2024/02/27	19.5	12.15	20	12.10	12.05	-0.5	4,267	-0.01%
2024/02/26	12	12.43	4.1	12.46	12.35	7.9	4,208	0.19%
2024/02/23	42.6	12.41	25	12.27	12.25	17.6	4,164	0.42%
2024/02/22	12.5	12.59	10	12.55	12.50	2.5	4,123	0.06%
2024/02/21	3.5	12.85	0	0.00	12.80	3.5	4,167	0.08%
2024/02/20	11.7	12.91	0	0.00	12.75	11.7	4,135	0.28%
2024/02/19	7.2	12.99	0	0.00	12.95	7.2	4,117	0.17%
2024/02/16	3.4	13.02	3.3	13.04	13.05	0.1	4,153	0.00%
2024/02/15	35.2	12.36	39	12.64	12.60	-3.8	4,117	-0.09%
2024/02/05	2.3	12.83	5	12.95	12.85	-2.7	4,082	-0.07%
2024/02/02	10.1	12.90	2	12.85	12.85	8.1	4,070	0.20%
2024/02/01	3.2	13.08	3.4	13.09	13.10	-0.2	4,055	0.00%
2024/01/31	5.1	12.96	0	0.00	12.95	5.1	4,117	0.12%
2024/01/30	0.5	13.09	22.1	13.01	12.95	-21.6	4,121	-0.52%
2024/01/29	9.1	13.11	0.1	13.20	13.10	9	4,164	0.22%
2024/01/26	23.2	13.19	2	13.20	13.15	21.2	4,201	0.50%
2024/01/25	2.2	13.26	0	0.00	13.20	2.2	4,229	0.05%
2024/01/24	10	13.55	13	13.40	13.40	-3	4,297	-0.07%
2024/01/23	3.1	13.25	0.4	13.25	13.25	2.7	4,765	0.06%
2024/01/22	38.2	13.12	28	13.20	13.20	10.2	5,090	0.20%
2024/01/19	141.2	13.07	32.1	13.06	13.00	109.1	5,035	2.17%	大買/鉅額交易
2024/01/18	11.8	13.39	1	13.30	13.25	10.8	4,714	0.23%
2024/01/17	22.1	13.59	2	13.65	13.45	20.1	4,660	0.43%
2024/01/16	10.4	13.92	1.1	13.95	13.85	9.4	4,581	0.20%
2024/01/15	47.6	14.22	46	14.40	14.40	1.6	4,520	0.04%
2024/01/12	2.5	13.74	0	0.00	13.60	2.5	4,397	0.06%
2024/01/11	16.4	13.73	0	0.00	13.75	16.4	4,373	0.38%
2024/01/10	1.1	13.75	0	0.00	13.75	1.1	4,422	0.02%
2024/01/09	3.1	13.86	0	0.00	13.85	3.1	4,479	0.07%
2024/01/08	0.1	14.20	0	0.00	14.10	0.1	4,527	0.00%
2024/01/05	0	14.25	1	14.20	14.20	-1	4,543	-0.02%
2024/01/04	0	0.00	3	14.30	14.25	-3	4,527	-0.07%
2024/01/03	1.2	14.41	0	0.00	14.35	1.2	4,560	0.03%
2024/01/02	1	14.75	0	0.00	14.65	1	4,540	0.02%
2023/12/29	9	14.73	5	14.75	14.70	4	4,607	0.09%
2023/12/28	3	14.65	1.3	14.64	14.75	1.7	4,615	0.04%
2023/12/27	0.1	14.60	5.4	14.53	14.65	-5.3	4,592	-0.12%
2023/12/26	0	0.00	1	14.25	14.25	-1	4,562	-0.02%
2023/12/25	2	14.25	0	0.00	14.15	2	4,559	0.04%
2023/12/22	11.2	14.35	5	14.31	14.30	6.2	4,545	0.14%
2023/12/21	1	14.45	0	0.00	14.50	1	4,537	0.02%
2023/12/20	22	14.66	24	14.62	14.60	-2	4,546	-0.04%
2023/12/19	1.2	14.56	1	14.35	14.30	0.2	4,499	0.00%
2023/12/18	0	14.95	0	0.00	14.80	0	4,488	0.00%
2023/12/15	26.1	14.87	18	14.75	14.70	8.1	4,513	0.18%
2023/12/14	46	14.90	47	14.74	14.65	-1	4,431	-0.02%
2023/12/13	2	14.45	0	0.00	14.40	2	4,317	0.05%
2023/12/12	11.3	14.45	15	14.45	14.45	-3.8	4,348	-0.09%
2023/12/11	32.1	14.65	19	14.55	14.55	13.1	4,335	0.30%
2023/12/08	11.2	14.81	6	14.80	14.80	5.2	4,334	0.12%
2023/12/07	2.1	15.00	10	14.90	14.85	-7.9	4,352	-0.18%
2023/12/06	40	15.23	44.3	15.12	15.20	-4.3	4,387	-0.10%
2023/12/05	53.3	15.02	97	15.09	15.20	-43.7	4,337	-1.01%
2023/12/04	3	14.68	0	0.00	14.75	3	4,242	0.07%
2023/12/01	1	14.90	16	14.90	14.85	-15	4,213	-0.36%
2023/11/30	10	14.75	7	14.78	14.80	3	4,209	0.07%
2023/11/29	22	14.70	32	14.73	14.70	-10	4,206	-0.24%
2023/11/28	11.2	14.61	0	0.00	14.60	11.2	4,219	0.27%
2023/11/24	47.2	15.03	52.3	15.00	15.05	-5.1	4,219	-0.12%
2023/11/22	1	14.80	5	14.75	14.70	-4	4,209	-0.10%
2023/11/21	25	14.61	23	14.66	14.80	2	4,215	0.05%
2023/11/20	26.1	14.50	26.1	14.92	14.70	0.1	4,182	0.00%
2023/11/17	2.2	14.23	0	0.00	14.30	2.2	4,071	0.05%
2023/11/16	5.2	14.18	2	14.30	14.30	3.2	4,116	0.08%
2023/11/15	40	13.91	30	14.05	14.30	10	4,113	0.24%
2023/11/14	10	13.73	0	0.00	13.80	10	4,048	0.25%
2023/11/13	9.1	13.85	2	13.85	13.80	7.1	4,063	0.17%
2023/11/10	8.2	14.29	2	14.30	14.10	6.2	4,086	0.15%
2023/11/09	14	14.73	4	14.70	14.55	10	4,069	0.25%
2023/11/08	14	14.82	10	14.95	14.90	4	4,143	0.10%
2023/11/07	4	14.76	0	0.00	14.65	4	4,120	0.10%
2023/11/06	10.2	14.90	6	14.95	14.90	4.2	4,187	0.10%
2023/11/03	15.5	14.68	0	0.00	14.60	15.5	4,170	0.37%
2023/11/02	27	14.65	27	14.65	14.65	0	4,191	0.00%
2023/11/01	2	14.82	17	14.77	14.70	-15	4,296	-0.35%
2023/10/31	172	15.50	182.1	15.42	14.90	-10.1	4,304	-0.23%	大買/大賣/
2023/10/30	95	15.15	28.2	15.04	15.40	66.8	3,904	1.71%
2023/10/27	6.2	14.00	1	14.00	14.00	5.2	3,577	0.15%
2023/10/26	7.3	14.03	1	13.95	13.95	6.3	3,627	0.17%
2023/10/25	0	0.00	3	14.15	14.15	-3	3,651	-0.08%
2023/10/24	4	13.85	0	0.00	13.95	4	3,686	0.11%
2023/10/23	1	13.70	4	14.01	13.85	-3	3,726	-0.08%
2023/10/20	11.1	13.80	0	0.00	13.80	11.1	3,726	0.30%
2023/10/19	0.3	14.05	6	14.04	14.10	-5.7	3,736	-0.15%
2023/10/18	9	13.84	25	13.86	14.10	-16	3,926	-0.41%
2023/10/17	68.4	13.91	68	13.74	13.75	0.4	3,902	0.01%
2023/10/16	6.1	14.11	5	13.85	14.00	1.1	3,925	0.03%
2023/10/13	7.9	14.24	1	14.15	14.10	6.9	3,909	0.18%
2023/10/12	7.2	14.39	0.8	14.35	14.35	6.4	3,974	0.16%
2023/10/11	0.2	14.46	0.1	14.40	14.40	0.1	4,101	0.00%
2023/10/05	10	14.65	10.6	14.64	14.65	-0.6	4,189	-0.01%
2023/10/04	15.7	14.32	11	14.40	14.25	4.7	4,177	0.11%
2023/10/03	1.1	14.71	2	14.70	14.60	-0.9	4,336	-0.02%
2023/10/02	28	14.94	89	14.89	14.85	-61	4,401	-1.39%
2023/09/28	0	0.00	21	14.79	14.75	-21	4,446	-0.47%
2023/09/27	0.1	14.60	1	14.60	14.60	-1	4,512	-0.02%
2023/09/26	6	14.69	0.7	14.75	14.60	5.3	4,555	0.12%
2023/09/25	0.6	14.83	5.3	14.88	14.85	-4.7	4,579	-0.10%
2023/09/22	6	14.73	10	14.67	14.65	-4	4,646	-0.09%
2023/09/21	3.7	14.60	0	0.00	14.60	3.7	4,658	0.08%
2023/09/20	7.8	14.93	0.2	15.04	14.80	7.6	4,742	0.16%
2023/09/19	10.1	15.26	0	0.00	15.10	10.1	4,755	0.21%
2023/09/18	3	15.35	3	15.30	15.30	0	4,790	0.00%
2023/09/15	8.1	15.38	0	0.00	15.30	8.1	4,822	0.17%
2023/09/14	2	15.38	1	15.40	15.35	1	4,946	0.02%
2023/09/13	25	15.16	5	15.15	15.25	20	5,030	0.40%
2023/09/12	47.1	15.37	40	15.22	15.20	7.1	5,225	0.14%
2023/09/11	8.4	15.47	1	15.55	15.30	7.4	5,420	0.14%
2023/09/08	7.4	15.75	6	15.70	15.70	1.4	5,451	0.03%
2023/09/07	3	15.87	1	15.85	15.85	2	5,672	0.04%
2023/09/06	1.3	16.02	0	0.00	15.95	1.3	5,977	0.02%
2023/09/05	0	16.20	0.6	16.15	16.15	-0.6	6,021	-0.01%
2023/09/04	0.1	16.11	1.4	16.14	16.15	-1.3	6,062	-0.02%
2023/09/01	5.2	16.35	1	16.40	16.20	4.2	6,088	0.07%
2023/08/31	0.1	16.35	0	0.00	16.45	0.1	6,112	0.00%
2023/08/30	0	16.25	2	16.23	16.25	-2	6,144	-0.03%
2023/08/29	0	0.00	14	15.96	16.05	-14	6,195	-0.23%
2023/08/28	3	15.82	0.7	15.75	15.75	2.3	6,180	0.04%
2023/08/25	7	15.74	4	15.80	15.80	3	6,211	0.05%
2023/08/24	12.2	15.94	20	15.85	15.80	-7.8	6,275	-0.12%
2023/08/23	0	0.00	6.1	15.90	15.85	-6.1	6,355	-0.10%
2023/08/22	21.2	16.02	0	0.00	15.90	21.2	6,395	0.33%
2023/08/21	31	16.40	33	16.34	16.30	-2	6,385	-0.03%
2023/08/18	3.2	16.18	1	16.30	16.20	2.2	6,415	0.03%
2023/08/17	3.1	16.05	202	16.10	16.20	-198.9	6,474	-3.07%	大賣/鉅額交易
2023/08/16	10.5	15.85	203.6	15.95	16.10	-193	6,485	-2.98%	大賣/鉅額交易
2023/08/15	3.2	16.29	37	16.26	16.30	-33.8	6,500	-0.52%
2023/08/14	13.4	16.12	28	16.13	16.10	-14.6	6,590	-0.22%
2023/08/11	9.3	16.61	29	16.63	16.60	-19.7	6,549	-0.30%
2023/08/10	9	16.73	203	16.80	16.55	-194	6,538	-2.97%	大賣/鉅額交易
2023/08/09	8.3	16.92	6	17.04	17.00	2.3	6,558	0.03%
2023/08/08	25.1	17.31	1	17.35	17.00	24.1	6,657	0.36%
2023/08/07	23.6	17.01	45	16.97	17.20	-21.4	6,687	-0.32%
2023/08/04	11.8	17.43	0.5	17.40	17.30	11.3	6,604	0.17%
2023/08/02	5.1	17.65	0	0.00	17.60	5.1	6,725	0.08%
2023/08/01	11	17.87	0	0.00	17.75	11	6,678	0.16%
2023/07/31	3.1	17.92	1	17.95	17.80	2.1	6,789	0.03%
2023/07/28	3.4	17.96	0	0.00	17.90	3.4	6,790	0.05%
2023/07/27	1.2	18.00	0	18.05	18.00	1.2	6,788	0.02%
2023/07/26	22.3	17.90	5	17.95	17.95	17.3	6,820	0.25%
2023/07/25	18	18.01	5	18.15	18.05	13	6,812	0.19%
2023/07/24	19.1	18.10	16	18.12	18.10	3.1	6,828	0.04%
2023/07/21	2.1	18.34	0	0.00	18.60	2.1	6,811	0.03%
2023/07/20	0	18.25	1	18.25	18.15	-1	6,725	-0.01%
2023/07/19	19.4	18.16	2	18.10	18.05	17.4	6,766	0.26%
2023/07/18	5.1	18.66	26	18.62	18.55	-20.9	7,129	-0.29%
2023/07/17	3.1	18.50	3.6	18.34	18.55	-0.5	7,515	-0.01%
2023/07/14	24.2	17.98	37	17.97	17.95	-12.8	8,323	-0.15%
2023/07/13	1.2	18.12	25	18.20	18.00	-23.8	8,462	-0.28%
2023/07/12	10.1	18.35	0	0.00	18.25	10.1	8,462	0.12%
2023/07/11	17	18.27	24	18.27	18.25	-7	8,552	-0.08%
2023/07/10	39.4	18.27	8	18.34	18.25	31.4	9,092	0.35%
2023/07/07	8	18.86	33.7	18.90	18.90	-25.7	9,047	-0.28%
2023/07/06	9.2	19.05	0	0.00	19.00	9.2	9,020	0.10%
2023/07/05	15	19.41	13	19.27	19.15	2	8,991	0.02%
2023/07/04	22.2	19.26	14	19.32	19.25	8.2	8,977	0.09%
2023/07/03	8.3	19.55	1	19.55	19.45	7.3	8,963	0.08%
2023/06/30	0	0.00	1.3	19.64	19.60	-1.3	8,956	-0.01%
2023/06/29	2.1	19.30	5	19.30	19.30	-2.9	8,985	-0.03%
2023/06/28	43.1	19.44	32	19.28	19.25	11.1	8,986	0.12%
2023/06/27	6.2	19.28	3	19.40	19.30	3.2	8,911	0.04%
2023/06/26	4	19.16	0	0.00	19.20	4	9,037	0.04%
2023/06/21	0	19.45	0	0.00	19.40	0	9,039	0.00%
2023/06/20	4.3	19.32	6	19.38	19.30	-1.7	9,105	-0.02%
2023/06/19	8.1	19.22	0	0.00	19.15	8.1	9,048	0.09%
2023/06/16	9	19.35	14	19.23	19.55	-5	9,125	-0.05%
2023/06/15	42.1	18.85	7.7	18.95	18.80	34.4	9,265	0.37%
2023/06/14	5.1	19.07	5	19.25	19.05	0.1	9,371	0.00%
2023/06/13	50.3	19.12	1	19.10	19.10	49.3	9,407	0.52%
2023/06/12	92.1	19.48	4	19.69	19.40	88.1	9,322	0.95%
2023/06/09	0	0.00	11	20.20	20.25	-11	9,136	-0.12%
2023/06/08	8	20.21	2	20.20	20.15	6	9,162	0.07%
2023/06/07	2	20.23	38	20.25	20.25	-36	9,243	-0.39%
2023/06/06	8	20.21	1	20.20	20.20	7	9,301	0.08%
2023/06/05	4	20.20	2	20.23	20.20	2	9,322	0.02%
2023/06/02	6	20.07	2	20.05	20.10	4	9,353	0.04%
2023/06/01	1	20.10	0	0.00	20.05	1	9,371	0.01%
2023/05/31	0.3	20.11	0	0.00	20.15	0.3	9,366	0.00%
2023/05/30	1	20.05	0	0.00	20.05	1	9,329	0.01%
2023/05/29	11.1	20.35	10	20.30	20.30	1.1	9,288	0.01%
2023/05/26	9.1	20.09	0	0.00	20.00	9.1	9,235	0.10%
2023/05/25	2	20.25	0	0.00	20.10	2	9,229	0.02%
2023/05/24	2	20.33	0	0.00	20.40	2	9,229	0.02%
2023/05/23	0	20.25	0	0.00	20.30	0	9,225	0.00%
2023/05/22	1	20.15	16	20.09	20.00	-15	9,203	-0.16%
2023/05/19	1	20.00	10.1	20.01	20.00	-9.1	9,195	-0.10%
2023/05/18	64	20.12	54.1	20.09	20.05	9.9	9,159	0.11%
2023/05/17	1	20.30	3	20.35	20.30	-2	9,077	-0.02%
2023/05/16	1	20.30	5	20.30	20.30	-4	9,031	-0.04%
2023/05/15	15	20.23	23	20.22	20.20	-8	9,009	-0.09%
2023/05/12	83.1	19.90	8	19.98	20.00	75.1	8,930	0.84%
2023/05/11	75	20.07	0	0.00	20.15	75	8,805	0.85%
2023/05/10	3	20.30	2	20.30	20.35	1	8,752	0.01%
2023/05/09	5.1	20.29	17	20.29	20.35	-12	8,722	-0.14%
2023/05/08	0	20.80	5.8	20.66	20.60	-5.7	8,575	-0.07%
2023/05/05	110.1	20.96	45	20.82	20.75	65.1	8,627	0.75%	大買/
2023/05/04	0	0.00	4	20.86	21.05	-4	8,565	-0.05%
2023/05/03	3	20.85	0	0.00	20.75	3	8,616	0.03%
2023/05/02	31	20.95	28	20.91	20.90	3	8,716	0.03%
2023/04/28	0.1	20.65	0	20.65	20.75	0.1	8,716	0.00%
2023/04/27	0	0.00	1	20.55	20.50	-1	8,757	-0.01%
2023/04/26	2	20.55	3	20.53	20.70	-1	8,742	-0.01%
2023/04/25	5.2	20.60	2	20.88	20.55	3.2	8,729	0.04%
2023/04/24	5	20.92	0	0.00	20.85	5	8,652	0.06%
2023/04/21	161.4	21.04	38	20.95	20.90	123.4	8,590	1.44%	大買/鉅額交易
2023/04/20	51.6	21.65	20	22.00	21.45	31.6	8,196	0.39%
2023/04/19	119.1	22.20	175.6	22.30	22.35	-56.5	7,784	-0.73%	大買/大賣/
2023/04/18	23	21.63	3	21.70	21.35	20	6,902	0.29%
2023/04/17	2	21.20	31	21.16	21.15	-29	6,677	-0.43%
2023/04/14	40.1	21.37	35.3	21.27	21.25	4.8	6,681	0.07%
2023/04/13	106	21.65	310	21.57	21.55	-204	6,602	-3.09%	大買/大賣/鉅額交易
2023/04/12	27	21.10	27	21.19	21.15	0	6,043	0.00%
2023/04/11	1	20.85	1	20.85	20.85	0	6,028	0.00%
2023/04/10	5.9	20.97	79	20.90	20.90	-73.1	6,042	-1.21%
2023/04/07	0	21.10	2	21.10	21.05	-2	6,071	-0.03%
2023/04/06	21	20.85	1.1	20.85	20.95	20	6,067	0.33%
2023/03/31	0.1	21.00	0	0.00	20.95	0.1	6,075	0.00%
2023/03/30	0.1	21.10	20	21.05	21.05	-19.9	6,096	-0.33%
2023/03/29	3.1	20.87	0	0.00	20.85	3.1	6,035	0.05%
2023/03/28	29.1	20.92	0	0.00	20.90	29.1	6,130	0.47%
2023/03/27	8	21.25	4.1	21.38	21.10	3.9	6,130	0.06%
2023/03/24	0.2	20.92	0	0.00	20.90	0.2	6,188	0.00%
2023/03/23	1	20.90	3.1	20.98	20.90	-2.1	6,171	-0.03%
2023/03/22	5.1	21.10	4	21.18	21.05	1.1	6,162	0.02%
2023/03/21	7	21.21	15.3	21.25	21.25	-8.3	6,225	-0.13%
2023/03/20	52.1	21.42	62	21.46	21.35	-10	6,484	-0.15%
2023/03/17	56	20.91	62.4	21.05	21.10	-6.4	7,125	-0.09%
2023/03/16	22.1	20.48	23	20.42	20.35	-0.9	6,928	-0.01%
2023/03/15	3	20.65	10.2	20.92	20.80	-7.2	6,889	-0.10%
2023/03/14	25	20.77	125.2	20.93	20.60	-100.2	6,847	-1.46%	大賣/
2023/03/13	5.3	20.37	0	0.00	20.65	5.3	6,818	0.08%
2023/03/10	17.3	20.51	2	20.65	20.40	15.3	6,876	0.22%
2023/03/09	24.1	20.80	2	20.93	20.80	22.1	6,817	0.32%
2023/03/08	4.2	21.13	5.1	21.04	21.20	-0.9	6,806	-0.01%
2023/03/07	6.3	21.11	10.1	21.12	21.10	-3.8	6,792	-0.06%
2023/03/06	4.1	21.01	0	0.00	21.05	4.1	6,765	0.06%
2023/03/03	2.1	20.70	0	0.00	20.70	2.1	6,739	0.03%
2023/03/02	4	20.70	5	20.65	20.80	-1	6,747	-0.01%
2023/03/01	3	20.65	3.8	20.63	20.60	-0.8	6,762	-0.01%
2023/02/24	6.1	20.78	2	20.75	20.75	4.1	6,775	0.06%
2023/02/23	14	20.95	0	0.00	20.85	14	6,752	0.21%
2023/02/22	7	20.91	2	21.00	20.95	5	6,783	0.07%
2023/02/21	3	21.13	5	21.14	21.10	-2	6,789	-0.03%
2023/02/20	15	21.00	0	0.00	21.10	15	6,929	0.22%
2023/02/17	5.3	21.00	0	0.00	21.00	5.3	7,000	0.08%
2023/02/16	18.2	21.05	0	0.00	20.95	18.2	7,008	0.26%
2023/02/15	20	20.95	0.1	20.90	20.80	19.9	7,056	0.28%
2023/02/13	10.1	20.70	0	20.85	20.90	10	7,067	0.14%
2023/02/10	2	20.80	0	0.00	20.70	2	7,088	0.03%
2023/02/09	4	20.85	1	21.00	20.85	3	7,086	0.04%
2023/02/08	7	20.89	2	20.95	20.85	5	7,167	0.07%
2023/02/07	32	21.08	3	21.02	21.00	29	7,134	0.41%
2023/02/06	22	21.22	1	21.10	21.10	21	7,125	0.29%
2023/02/03	13	21.30	9.2	21.30	21.30	3.8	7,094	0.05%
2023/02/02	4	21.20	8.2	21.30	21.15	-4.2	7,003	-0.06%
2023/02/01	95.5	21.19	54.9	21.05	21.05	40.6	6,969	0.58%
2023/01/31	25.2	21.08	10	21.01	21.10	15.2	6,889	0.22%
2023/01/30	0.5	20.70	0	0.00	20.80	0.5	6,790	0.01%
2023/01/17	0	0.00	3	20.45	20.65	-3	6,786	-0.04%
2023/01/16	2	20.28	0	0.00	20.25	2	6,882	0.03%
2023/01/13	7	20.36	0	0.00	20.25	7	7,182	0.10%
2023/01/12	5.1	20.65	3	20.47	20.40	2.1	7,349	0.03%
2023/01/11	1.1	20.55	0	0.00	20.60	1.1	7,478	0.01%
2023/01/10	34	20.75	35	20.60	20.55	-1	7,547	-0.01%
2023/01/09	1	20.70	0	0.00	20.60	1	7,588	0.01%
2023/01/05	7	20.54	3	20.75	20.50	4	7,693	0.05%
2023/01/04	28	20.86	0	0.00	20.75	28	7,721	0.36%
2023/01/03	3	20.63	7	20.68	20.60	-4	7,688	-0.05%
2022/12/30	1	20.45	0	0.00	20.65	1	7,668	0.01%
2022/12/29	28	20.84	28	20.53	20.40	0	7,669	0.00%
2022/12/28	3	20.48	2	20.50	20.55	1	7,602	0.01%
2022/12/27	13	20.52	3	20.62	20.50	10	7,590	0.13%
2022/12/26	30.1	20.74	30	20.65	20.65	0.1	7,555	0.00%
2022/12/23	3.1	20.40	0.2	20.40	20.40	2.9	7,543	0.04%
2022/12/22	6.1	20.44	1	20.50	20.55	5.1	7,548	0.07%
2022/12/21	0.2	20.39	0	0.00	20.30	0.2	7,578	0.00%
2022/12/20	7.1	20.49	2	20.48	20.30	5.1	7,580	0.07%
2022/12/19	9.1	20.74	1	20.80	20.65	8.1	7,547	0.11%
2022/12/16	10.2	20.82	0	0.00	20.75	10.2	7,550	0.14%
2022/12/15	3	21.08	3	21.07	21.10	0	7,388	0.00%
2022/12/14	17.2	21.12	15.6	21.10	21.10	1.6	7,424	0.02%
2022/12/13	34	21.06	14	21.05	21.00	20	7,418	0.27%
2022/12/12	82.3	21.89	47.2	21.63	21.40	35.2	7,373	0.48%
2022/12/09	74	22.25	109.1	22.44	22.10	-35.1	7,161	-0.49%	大賣/
2022/12/08	31.2	21.07	24	21.13	21.00	7.2	6,265	0.11%
2022/12/07	9	20.62	0.7	20.85	20.60	8.3	6,208	0.13%
2022/12/06	28	20.99	1	21.10	20.85	27	6,176	0.44%
2022/12/05	7	21.52	3	21.78	21.35	4	6,212	0.06%
2022/12/02	8	21.60	4	21.70	21.50	4	6,210	0.06%
2022/12/01	20	21.50	20	21.39	21.40	0	6,124	0.00%
2022/11/30	1	21.00	14	21.17	21.30	-13	6,189	-0.21%
2022/11/29	7	20.68	6	20.74	21.10	1	6,231	0.02%
2022/11/28	24	20.61	15	20.62	20.75	9	6,348	0.14%
2022/11/25	6	20.91	0	0.00	20.90	6	6,501	0.09%
2022/11/24	7.1	21.08	3	21.05	21.00	4.1	6,642	0.06%
2022/11/23	3.1	21.10	1	21.10	21.05	2.1	7,527	0.03%
2022/11/22	7	21.31	2	21.65	21.10	5	7,803	0.06%
2022/11/21	5	21.45	4.9	21.50	21.45	0.1	7,891	0.00%
2022/11/18	10	21.60	4	21.55	21.45	6	7,974	0.08%
2022/11/17	5	21.70	0	0.00	21.80	5	7,940	0.06%
2022/11/16	14	21.92	42	22.09	21.75	-28	7,940	-0.35%
2022/11/15	21	21.70	19.5	21.84	21.95	1.5	7,967	0.02%
2022/11/14	15.1	21.43	2.3	21.45	21.50	12.8	7,942	0.16%
2022/11/11	0	0.00	6.6	21.35	21.35	-6.6	7,985	-0.08%
2022/11/10	16	21.01	0	0.00	20.95	16	7,968	0.20%
2022/11/09	0	0.00	8	21.19	21.10	-8	8,239	-0.10%
2022/11/08	1	21.45	4	21.30	21.15	-3	8,384	-0.04%
2022/11/07	4	21.40	1	21.35	21.35	3	8,470	0.04%
2022/11/04	0	0.00	4	21.38	21.25	-4	8,553	-0.05%
2022/11/03	11	21.05	0	0.00	21.05	11	8,574	0.13%
2022/11/02	2	21.05	0	0.00	21.05	2	8,870	0.02%
2022/11/01	7.1	21.30	0	0.00	21.15	7.1	8,996	0.08%
2022/10/28	0.1	21.10	0	0.00	20.90	0.1	9,022	0.00%
2022/10/27	2	21.55	0	0.00	21.50	2	9,044	0.02%
2022/10/26	2	21.40	3	21.40	21.30	-1	9,125	-0.01%
2022/10/25	2	21.55	1	22.05	21.40	1	9,205	0.01%
2022/10/24	4	22.21	12	22.09	21.95	-8	9,308	-0.09%
2022/10/21	0	0.00	7	22.15	22.15	-7	9,173	-0.08%
2022/10/20	9	21.63	6	21.70	21.25	3	8,860	0.03%
2022/10/19	19	21.89	20	21.73	21.55	-1	8,679	-0.01%
2022/10/18	0	0.00	2	21.05	21.25	-2	8,573	-0.02%
2022/10/17	2	20.70	0	0.00	20.70	2	8,529	0.02%
2022/10/14	1	20.70	0	0.00	20.60	1	8,464	0.01%
2022/10/13	23	20.69	0	0.00	20.25	23	8,557	0.27%
2022/10/12	3	21.27	3	21.43	21.25	0	8,519	0.00%
2022/10/11	19	21.03	0	0.00	20.90	19	8,518	0.22%
2022/10/07	0	0.00	1.7	21.73	21.70	-1.7	8,574	-0.02%
2022/10/06	1	21.80	0	0.00	21.75	1	8,604	0.01%
2022/10/05	1	21.60	2	21.85	21.60	-1	8,641	-0.01%
2022/10/04	3	21.42	3.7	21.52	21.45	-0.7	8,716	-0.01%
2022/10/03	2	21.25	1	21.40	21.25	1	8,958	0.01%
2022/09/30	5	20.76	3	20.97	21.55	2	9,061	0.02%
2022/09/29	0	21.20	0	0.00	21.25	0	9,108	0.00%
2022/09/28	3.2	20.96	8	20.95	20.95	-4.8	9,233	-0.05%
2022/09/26	18	21.69	18	21.77	21.35	0	9,556	0.00%
2022/09/23	24	22.18	1	22.60	22.15	23	9,608	0.24%
2022/09/22	9	22.69	34	22.63	22.65	-25	9,675	-0.26%
2022/09/21	7	22.29	60	22.28	22.20	-53	9,687	-0.55%
2022/09/20	1	23.10	21	22.95	22.75	-20	9,734	-0.21%
2022/09/19	45	22.87	22	23.00	22.65	23	9,927	0.23%
2022/09/16	5.2	22.69	21	22.82	23.50	-15.8	10,095	-0.16%
2022/09/15	28	23.00	39	23.10	22.95	-11	10,004	-0.11%
2022/09/14	40	22.76	4	22.74	22.90	36	10,093	0.36%
2022/09/13	42	22.85	22	22.70	22.75	20	10,032	0.20%
2022/09/12	21	22.80	22	22.90	22.85	-1	10,040	-0.01%
2022/09/08	1	22.35	2	22.25	22.35	-1	9,987	-0.01%
2022/09/07	1.1	21.85	0	0.00	21.65	1.1	9,936	0.01%
2022/09/06	73.2	21.93	7	22.16	21.80	66.2	9,929	0.67%
2022/09/05	7	22.76	3	22.72	22.55	4	9,851	0.04%
2022/09/02	0	0.00	8.1	23.21	23.00	-8.1	9,766	-0.08%
2022/09/01	53.2	23.30	52	23.17	23.10	1.2	9,602	0.01%
2022/08/31	19	23.11	44	23.09	23.05	-25	9,400	-0.27%
2022/08/30	136	23.65	70	23.39	23.20	66	9,233	0.71%	大買/
2022/08/29	7	22.96	8	22.86	22.80	-1	8,396	-0.01%
2022/08/26	4	22.73	10	22.81	22.90	-6	8,144	-0.07%
2022/08/25	3	22.45	20	22.45	22.60	-17	8,004	-0.21%
2022/08/24	4	22.10	8	22.13	22.10	-4	7,927	-0.05%
2022/08/23	7	22.35	7	22.33	22.35	0	7,909	0.00%
2022/08/22	18	22.75	14	22.54	22.25	4	7,874	0.05%
2022/08/19	4	22.51	2	22.43	22.50	2	7,674	0.03%
2022/08/18	0	0.00	2	22.60	22.50	-2	7,580	-0.03%
2022/08/17	13	22.38	7	22.35	22.30	6	7,484	0.08%
2022/08/16	14	22.78	22.2	22.87	22.25	-8.2	7,429	-0.11%
2022/08/15	5	22.43	26	22.32	22.60	-21	7,156	-0.29%
2022/08/12	6.2	22.08	5	22.05	22.15	1.2	7,003	0.02%
2022/08/11	12.1	22.02	29	21.96	22.00	-16.9	6,928	-0.24%
2022/08/10	4	21.94	18.6	21.98	21.80	-14.6	6,882	-0.21%
2022/08/09	48	22.02	32	21.78	21.65	16	6,884	0.23%
2022/08/08	5	21.48	4.6	21.61	21.85	0.4	6,599	0.01%
2022/08/05	0.5	21.00	1	21.20	21.20	-0.5	6,483	-0.01%
2022/08/04	19	20.62	3	20.73	20.95	16	6,526	0.25%
2022/08/03	11	20.80	3	20.75	20.65	8	6,619	0.12%
2022/08/02	36	20.96	36	20.84	20.80	0	6,620	0.00%
2022/08/01	5	21.83	7	21.75	21.65	-2	6,688	-0.03%
2022/07/29	5	21.59	8.2	21.30	22.00	-3.2	6,639	-0.05%
2022/07/28	20	20.90	22	20.90	20.90	-2	6,503	-0.03%
2022/07/27	14.1	20.64	0	0.00	20.70	14.1	6,492	0.22%
2022/07/26	5.1	20.68	12	20.79	20.65	-6.9	6,518	-0.11%
2022/07/25	36	21.00	22	20.85	20.85	14	6,520	0.21%
2022/07/22	0.5	20.95	0	0.00	20.70	0.5	6,528	0.01%
2022/07/21	7	20.76	2	20.75	20.90	5	6,639	0.08%
2022/07/20	10	20.80	20	20.86	20.80	-10	6,688	-0.15%
2022/07/19	19	20.73	37	20.68	20.55	-18	6,781	-0.27%
2022/07/18	25	20.45	8	20.38	20.40	17	7,529	0.23%
2022/07/15	9	20.35	0	0.00	20.40	9	7,732	0.12%
2022/07/14	1	20.45	9	20.28	20.45	-8	7,798	-0.10%
2022/07/13	23	20.79	20	20.67	20.50	3	7,989	0.04%
2022/07/12	17.1	20.81	15	20.85	20.45	2.1	8,358	0.02%
2022/07/11	30	21.50	22	21.70	21.80	8	8,455	0.09%
2022/07/08	49	22.80	43	22.74	22.70	6	8,407	0.07%
2022/07/07	2	22.23	4	22.41	22.50	-2	8,401	-0.02%
2022/07/06	13	22.25	30	22.27	22.10	-17	8,572	-0.20%
2022/07/05	32	22.86	12.1	22.59	23.00	19.9	8,882	0.22%
2022/07/04	1	22.10	1	22.25	22.10	0	8,797	0.00%
2022/07/01	1	21.80	6	22.01	21.70	-5	8,866	-0.06%
2022/06/30	0	0.00	12	22.52	22.60	-12	9,036	-0.13%
2022/06/29	9	22.96	12	22.73	22.75	-3	8,969	-0.03%
2022/06/28	16	22.91	15	22.71	22.75	1	9,073	0.01%
2022/06/27	18	22.93	41	22.87	22.95	-23	9,092	-0.25%
2022/06/24	15	22.73	17.7	22.35	23.00	-2.7	8,849	-0.03%
2022/06/23	18	21.84	10.8	21.74	21.90	7.2	8,608	0.08%
2022/06/22	4	21.75	14	21.71	21.50	-10	8,572	-0.12%
2022/06/21	9	20.91	1	20.95	21.00	8	8,505	0.09%
2022/06/20	2	21.05	16	20.98	20.70	-14	8,566	-0.16%
2022/06/17	0	0.00	2	20.28	20.95	-2	8,638	-0.02%
2022/06/16	2	20.80	0	0.00	20.15	2	8,780	0.02%
2022/06/15	10.1	20.40	2	20.65	20.70	8.1	8,849	0.09%
2022/06/14	1	20.05	0	0.00	20.25	1	8,979	0.01%
2022/06/13	9.1	20.67	0	0.00	20.55	9.1	9,215	0.10%
2022/06/10	1.4	21.23	3	21.20	21.20	-1.6	9,392	-0.02%
2022/06/09	0	0.00	1	21.50	21.45	-1	9,532	-0.01%
2022/06/08	2	21.50	2	21.30	21.40	0	9,699	0.00%
2022/06/07	5	21.65	8	21.44	21.55	-3	10,065	-0.03%
2022/06/06	6	21.63	4	21.65	21.70	2	10,690	0.02%
2022/06/02	1	21.20	0	0.00	21.15	1	10,781	0.01%
2022/06/01	1.2	21.39	1	21.50	21.40	0.2	10,876	0.00%
2022/05/31	0	0.00	4	21.31	21.30	-4	10,960	-0.04%
2022/05/30	3	21.10	3	21.15	21.20	0	11,135	0.00%
2022/05/27	0	0.00	1	20.95	20.95	-1	11,273	-0.01%
2022/05/26	1	20.60	0	0.00	20.95	1	11,356	0.01%
2022/05/25	0	0.00	1.5	20.82	20.85	-1.5	11,414	-0.01%
2022/05/24	0	0.00	0	21.15	20.75	0	11,477	0.00%
2022/05/23	0	21.15	1	21.10	21.30	-1	11,475	-0.01%
2022/05/18	4	21.15	9	21.21	21.20	-5	11,432	-0.04%
2022/05/17	5	21.29	1	21.10	21.20	4	11,390	0.04%
2022/05/16	5	20.56	15	20.73	20.30	-10	11,259	-0.09%
2022/05/13	9	20.13	4	20.38	20.50	5	11,246	0.04%
2022/05/12	12	20.28	2	20.60	19.85	10	11,241	0.09%
2022/05/11	3	20.77	0	0.00	20.60	3	11,184	0.03%
2022/05/10	10.1	19.25	13.2	19.49	19.70	-3.1	11,069	-0.03%
2022/05/09	34.4	20.24	53	20.20	19.80	-18.6	11,017	-0.17%
2022/05/06	12	20.85	40	20.83	20.80	-28	10,871	-0.26%
2022/05/05	6	21.32	8.1	21.36	21.25	-2.1	10,853	-0.02%
2022/05/04	1	21.15	0	0.00	21.10	1	10,844	0.01%
2022/05/03	10	21.20	1	21.30	21.15	9	10,851	0.08%
2022/04/29	2	21.63	0	0.00	21.50	2	10,857	0.02%
2022/04/28	7	21.36	50	21.58	21.50	-43	10,878	-0.40%
2022/04/27	15.5	21.86	24	21.85	21.60	-8.5	10,817	-0.08%
2022/04/26	6	22.84	4	22.75	22.60	2	10,688	0.02%
2022/04/25	68	22.64	10.1	22.97	22.50	57.9	10,615	0.55%
2022/04/22	102	22.77	104.1	22.80	23.25	-2.1	10,400	-0.02%	大買/大賣/
2022/04/21	54.6	23.46	12	23.45	23.25	42.6	9,605	0.44%
2022/04/20	3	23.90	17	23.94	23.80	-14	9,366	-0.15%
2022/04/19	22	24.11	11.3	24.17	23.95	10.7	9,296	0.11%
2022/04/18	43	24.14	49.2	24.16	24.35	-6.1	9,271	-0.07%
2022/04/15	30	23.66	14.1	23.64	23.70	15.9	8,894	0.18%
2022/04/14	40	23.52	23	23.56	23.65	17	8,773	0.19%
2022/04/13	57	23.30	59	23.36	23.25	-2	8,661	-0.02%
2022/04/12	19	23.34	9	23.44	23.40	10	8,609	0.12%
2022/04/11	28.3	23.75	142	23.93	23.90	-113.7	8,374	-1.36%	大賣/鉅額交易
2022/04/08	13	23.27	78	23.23	23.60	-65	7,929	-0.82%
2022/04/07	55	23.39	14	22.97	22.70	41	7,743	0.53%
2022/04/06	67	23.45	26	23.41	23.70	41	7,665	0.53%
2022/04/01	9	22.96	11	22.93	22.95	-2	7,409	-0.03%
2022/03/31	22.9	23.17	33.6	23.12	23.00	-10.7	7,381	-0.15%
2022/03/30	6.2	23.00	32.5	22.99	22.75	-26.3	7,214	-0.36%
2022/03/29	2	22.45	2.1	22.50	22.70	0	7,100	0.00%
2022/03/28	4	22.45	13	22.38	22.55	-9	7,122	-0.13%
2022/03/25	17.3	22.45	16	22.36	22.30	1.3	7,128	0.02%
2022/03/24	2	22.93	3	23.10	22.80	-1	7,162	-0.01%
2022/03/23	3	22.85	0.3	22.78	22.70	2.8	7,174	0.04%
2022/03/22	3	23.15	29.6	22.97	23.00	-26.6	7,179	-0.37%
2022/03/21	7.1	22.92	13.8	23.00	22.75	-6.8	7,095	-0.10%
2022/03/18	5	22.71	9.6	22.68	22.50	-4.6	7,013	-0.07%
2022/03/17	99	22.55	8	22.75	22.55	91	7,110	1.28%
2022/03/16	28	22.31	18	22.61	22.75	10	7,231	0.14%
2022/03/15	13.5	22.32	39.1	21.89	21.60	-25.6	7,164	-0.36%
2022/03/14	7.1	22.56	2	22.58	22.45	5.1	7,123	0.07%
2022/03/11	8	22.77	8.1	22.71	22.90	-0.1	7,050	0.00%
2022/03/10	43.1	22.96	48.8	22.92	22.95	-5.7	6,979	-0.08%
2022/03/09	35.3	23.18	101.7	23.18	23.65	-66.4	6,733	-0.99%	大賣/
2022/03/08	5.1	21.45	30.6	21.51	21.60	-25.5	6,117	-0.42%
2022/03/07	21	20.97	11.1	20.93	21.00	9.9	6,009	0.17%
2022/03/04	13.2	21.80	28.6	21.61	21.55	-15.4	5,982	-0.26%
2022/03/03	86.6	22.07	19	21.88	22.00	67.6	6,020	1.12%
2022/03/02	51	21.36	17	21.21	21.65	34	5,979	0.57%
2022/03/01	19	20.84	33	20.93	20.90	-14	5,906	-0.24%
2022/02/25	15	20.01	3	20.15	20.55	12	5,923	0.20%
2022/02/24	8	20.11	11.1	20.23	20.05	-3.1	5,960	-0.05%
2022/02/23	0.1	20.20	7	20.12	20.15	-7	5,973	-0.12%
2022/02/22	17	20.16	33.5	20.23	20.05	-16.5	6,088	-0.27%
2022/02/21	0.1	20.35	0	0.00	20.35	0.1	6,341	0.00%
2022/02/18	2	20.35	0	0.00	20.45	2	6,469	0.03%
2022/02/17	18.4	20.46	25	20.48	20.40	-6.6	6,574	-0.10%
2022/02/16	8.3	20.27	23	20.31	20.35	-14.7	6,712	-0.22%
2022/02/15	3	20.23	5	20.20	20.20	-2	7,106	-0.03%
2022/02/14	11	20.33	12	20.30	20.25	-1	7,305	-0.01%
2022/02/11	10	20.75	21	20.85	20.70	-11	7,410	-0.15%
2022/02/10	5.9	20.81	21	20.81	20.90	-15.1	7,611	-0.20%
2022/02/09	1	20.65	5.2	20.69	20.80	-4.2	7,773	-0.05%
2022/02/08	0	20.30	0	0.00	20.60	0	8,048	0.00%
2022/02/07	7	20.40	0	0.00	20.20	7	8,608	0.08%
2022/01/26	2	19.80	18	19.83	20.00	-16	8,921	-0.18%
2022/01/25	6	19.89	7.6	19.94	19.85	-1.6	9,549	-0.02%
2022/01/24	4.1	19.98	1.1	20.01	20.00	3	10,844	0.03%
2022/01/21	5	20.42	4	20.33	20.30	1	11,035	0.01%
2022/01/20	6	20.65	9	20.71	20.60	-3	11,323	-0.03%
2022/01/19	2	20.60	0	0.00	20.60	2	11,427	0.02%
2022/01/18	0	0.00	4	20.94	20.80	-4	11,556	-0.03%
2022/01/17	8	20.81	0.6	20.90	20.90	7.4	11,666	0.06%
2022/01/14	4	20.79	8	20.83	20.75	-4	11,855	-0.03%
2022/01/13	6.1	21.06	2	21.15	21.00	4.1	12,147	0.03%
2022/01/12	24	21.39	6	21.10	21.05	18	12,480	0.14%
2022/01/11	14	21.66	28.1	21.75	21.60	-14.1	13,037	-0.11%
2022/01/10	14	20.84	11.6	20.97	20.90	2.4	13,003	0.02%
2022/01/07	16	21.09	20	20.88	20.80	-4	13,161	-0.03%
2022/01/06	13.3	21.39	32.3	21.35	21.05	-19	13,259	-0.14%
2022/01/05	44.5	21.88	4	21.78	21.70	40.5	13,545	0.30%
2022/01/04	2.5	21.76	0	0.00	21.75	2.5	13,927	0.02%
2022/01/03	25.8	21.85	15.2	21.77	21.70	10.6	13,999	0.08%
2021/12/30	3.2	21.93	9	21.92	21.85	-5.8	14,030	-0.04%
2021/12/29	8	21.91	10.2	22.01	22.00	-2.2	14,026	-0.02%
2021/12/28	6.2	21.93	36.1	21.91	21.75	-29.8	13,998	-0.21%
2021/12/27	8.8	21.75	24	21.86	21.75	-15.3	14,098	-0.11%
2021/12/24	16	21.84	79	21.71	21.70	-63	14,303	-0.44%
2021/12/23	38.7	21.75	2	21.75	21.75	36.7	14,323	0.26%
2021/12/22	21.3	21.90	12.3	21.93	21.70	9	14,361	0.06%
2021/12/21	10.2	21.61	8.6	21.72	21.60	1.6	14,393	0.01%
2021/12/20	21.6	21.93	39.5	22.03	21.80	-17.9	14,384	-0.12%
2021/12/17	32.7	21.48	10.8	21.71	21.00	21.9	14,398	0.15%
2021/12/16	14.1	21.76	36.8	21.84	21.60	-22.7	14,465	-0.16%
2021/12/15	39.9	21.49	9.4	21.65	21.40	30.5	14,447	0.21%
2021/12/14	37.4	21.88	38.9	22.01	21.50	-1.4	14,583	-0.01%
2021/12/13	46.9	22.88	30	22.96	22.20	16.9	14,465	0.12%
2021/12/10	40	22.17	51	22.48	22.60	-11	14,295	-0.08%
2021/12/09	34.6	21.84	56.2	21.95	22.00	-21.5	14,042	-0.15%
2021/12/08	27.8	21.53	21.9	21.82	21.80	5.9	14,320	0.04%
2021/12/07	49.4	21.34	7.7	21.31	21.25	41.7	14,167	0.29%
2021/12/06	36	21.26	9	21.38	21.30	27	14,153	0.19%
2021/12/03	17	21.46	72.1	21.70	21.20	-55.1	14,116	-0.39%
2021/12/02	14.1	20.68	0	0.00	20.45	14.1	14,088	0.10%
2021/12/01	4	20.99	10	21.01	20.90	-6	14,099	-0.04%
2021/11/30	6	20.93	26.4	20.91	21.20	-20.4	14,207	-0.14%
2021/11/29	60	20.36	55	20.46	20.45	5.1	14,247	0.04%
2021/11/26	47	21.35	40.2	21.28	20.95	6.8	14,258	0.05%
2021/11/25	29.7	21.74	14	21.79	21.65	15.7	14,227	0.11%
2021/11/24	20.7	21.89	14.9	21.97	22.05	5.8	14,504	0.04%
2021/11/23	36	21.81	23	21.87	21.70	13	14,742	0.09%
2021/11/22	0	0.00	83	21.57	21.75	-83	14,735	-0.56%
2021/11/19	40.3	21.53	43.6	21.64	21.35	-3.4	14,765	-0.02%
2021/11/18	172	21.82	16	21.79	21.75	156	14,732	1.06%	大買/鉅額交易
2021/11/17	6.2	22.62	20.7	22.89	22.50	-14.5	14,670	-0.10%
2021/11/16	4	22.68	3.4	22.69	22.50	0.6	14,935	0.00%
2021/11/15	18.8	22.56	17	22.54	22.55	1.8	14,983	0.01%
2021/11/12	39.4	22.19	35.9	22.24	22.25	3.6	14,932	0.02%
2021/11/11	11	23.54	20	23.68	23.15	-9	14,847	-0.06%
2021/11/10	16.3	23.75	14.2	23.77	23.70	2.1	14,722	0.01%
2021/11/09	4	23.90	13	23.90	24.10	-9	14,669	-0.06%
2021/11/08	35	23.87	17.1	23.80	23.65	17.9	14,719	0.12%
2021/11/05	32.1	23.63	10.1	23.73	23.65	21.9	14,806	0.15%
2021/11/04	133.6	23.93	26.8	23.95	24.10	106.8	14,682	0.73%	大買/鉅額交易
2021/11/03	52.7	24.76	26	24.72	24.50	26.7	14,380	0.19%
2021/11/02	219.4	25.29	236.8	25.22	25.30	-17.4	14,362	-0.12%	大買/大賣/
2021/11/01	113.2	25.59	269.9	26.13	26.25	-156.7	14,124	-1.11%	大買/大賣/鉅額交易
2021/10/29	39.4	23.41	11	23.51	23.90	28.4	13,178	0.22%
2021/10/28	21	23.73	55	23.42	23.95	-34	13,133	-0.26%
2021/10/27	28	22.73	28.4	22.42	22.75	-0.4	13,040	0.00%
2021/10/26	16.1	22.31	22	22.51	22.70	-5.9	13,367	-0.04%
2021/10/25	40.1	22.84	36	22.92	22.65	4.1	13,637	0.03%
2021/10/22	92.3	22.64	54.7	22.48	22.70	37.6	14,821	0.25%
2021/10/21	76	23.31	37.2	23.33	22.75	38.8	14,998	0.26%
2021/10/20	119.1	23.84	76.4	24.09	24.00	42.7	14,928	0.29%	大買/
2021/10/19	176.8	24.53	146.8	24.17	24.50	30	14,727	0.20%	大買/大賣/
2021/10/18	40.1	22.81	21	22.84	22.90	19.1	14,316	0.13%
2021/10/15	18.4	22.15	45	22.25	22.75	-26.6	14,296	-0.19%
2021/10/14	89	22.02	42.6	21.97	22.25	46.4	14,279	0.33%
2021/10/13	65	22.12	63.3	22.10	22.45	1.7	14,214	0.01%
2021/10/12	100	21.33	12.6	21.65	21.70	87.4	14,119	0.62%
2021/10/08	4	20.26	1.1	20.42	20.65	3	13,842	0.02%
2021/10/07	17	20.34	1.3	20.30	20.40	15.7	13,995	0.11%
2021/10/06	1	20.00	16.1	19.98	20.00	-15.1	14,097	-0.11%
2021/10/05	27.9	19.15	1.6	19.41	19.80	26.4	14,260	0.18%
2021/10/04	95.3	20.16	3.7	19.86	19.80	91.6	14,762	0.62%
2021/10/01	24	21.40	73.2	21.42	20.70	-49.2	14,867	-0.33%
2021/09/30	0.1	20.45	0	0.00	20.50	0.1	14,827	0.00%
2021/09/29	27.2	20.30	12	20.35	20.25	15.2	15,146	0.10%
2021/09/28	15	20.52	7.6	20.49	20.65	7.4	15,311	0.05%
2021/09/27	26	20.06	9.1	20.12	20.05	16.9	15,834	0.11%
2021/09/24	6.5	19.88	12	20.10	20.20	-5.5	15,996	-0.03%
2021/09/23	62.9	20.63	15	20.96	20.20	47.8	16,091	0.30%
2021/09/22	19.9	21.40	9	21.48	21.30	10.9	16,116	0.07%
2021/09/17	14	21.39	7.1	21.48	21.95	6.9	16,284	0.04%
2021/09/16	3	21.15	5	21.04	21.10	-2	17,113	-0.01%
2021/09/15	0	0.00	3	21.05	20.95	-3	17,530	-0.02%
2021/09/14	0	20.90	0	0.00	20.90	0	17,821	0.00%
2021/09/13	10	21.58	5	21.62	21.10	5	18,404	0.03%
2021/09/10	1	20.90	1	20.80	20.95	0	18,054	0.00%
2021/09/09	0	0.00	0.6	20.85	20.80	-0.6	18,437	0.00%
2021/09/08	4.3	20.80	7	20.99	20.80	-2.7	18,635	-0.01%
2021/09/07	4	20.81	2.6	20.99	20.95	1.4	18,817	0.01%
2021/09/06	1.2	21.72	1.6	21.79	21.30	-0.4	18,900	0.00%
2021/09/03	5	21.70	11.5	21.95	22.00	-6.5	19,051	-0.03%
2021/09/02	13	21.70	0	0.00	21.50	13	19,175	0.07%
2021/09/01	1.8	21.55	2.7	21.51	21.70	-0.9	19,483	0.00%
2021/08/31	11	20.97	21	21.37	21.25	-10	19,746	-0.05%
2021/08/30	56.8	21.35	34	21.34	21.15	22.8	19,886	0.11%
2021/08/27	28.4	20.84	43.8	20.80	20.60	-15.4	19,951	-0.08%
2021/08/26	9.3	20.08	6	20.03	20.10	3.3	20,182	0.02%
2021/08/25	24	19.93	21	20.25	20.10	3	20,469	0.01%
2021/08/24	55	20.12	6.8	19.77	19.70	48.2	20,664	0.23%
2021/08/23	39	20.27	36	20.26	20.15	3	21,296	0.01%
2021/08/20	47.7	20.14	36.1	20.26	20.00	11.6	21,859	0.05%
2021/08/19	11.1	19.77	16	19.46	19.45	-4.9	22,019	-0.02%
2021/08/18	2.9	19.44	0	0.00	19.45	2.9	22,648	0.01%
2021/08/17	87.4	19.42	97.7	19.75	19.45	-10.2	23,665	-0.04%
2021/08/16	8.7	18.89	5.5	18.98	18.80	3.2	24,013	0.01%
2021/08/13	12.5	19.07	15	18.99	18.90	-2.5	24,958	-0.01%
2021/08/12	32.3	19.13	37.8	19.08	19.15	-5.6	25,406	-0.02%
2021/08/11	34.2	19.90	30.5	19.67	18.95	3.7	25,631	0.01%
2021/08/10	25	20.71	28.9	20.50	20.10	-3.9	26,145	-0.01%
2021/08/09	67	21.85	28.2	21.54	20.65	38.8	27,431	0.14%
2021/07/28	24.1	12.17	15	12.10	12.10	9.1	27,456	0.03%
2021/07/27	115	12.43	5	12.53	12.40	110	28,151	0.39%	大買/鉅額交易
2021/07/26	36	12.66	1	12.70	12.60	35	28,317	0.12%
2021/07/23	6.6	12.42	25	12.50	12.40	-18.4	28,410	-0.06%
2021/07/22	4.2	12.45	3	12.62	12.45	1.2	28,583	0.00%
2021/07/21	17.3	12.85	23	12.79	12.55	-5.7	28,801	-0.02%
2021/07/20	47	12.94	40	12.90	13.00	7	28,874	0.02%
2021/07/19	134.2	13.14	158.1	13.10	13.35	-23.9	28,958	-0.08%	大買/大賣/
2021/07/16	28.1	12.83	16	12.68	12.60	12.1	28,507	0.04%
2021/07/15	13	12.56	23	12.72	12.65	-10	28,607	-0.03%
2021/07/14	23	12.62	52	12.54	12.45	-29	28,957	-0.10%
2021/07/13	52.3	12.68	68.1	12.53	12.40	-15.8	29,463	-0.05%
2021/07/12	4.2	12.74	4	12.75	12.70	0.2	29,746	0.00%
2021/07/09	29	12.87	14	12.97	12.75	15	30,041	0.05%
2021/07/08	3	12.88	24.2	12.80	12.85	-21.2	31,265	-0.07%
2021/07/07	21.4	12.79	23	12.81	12.75	-1.7	33,726	0.00%
2021/07/06	11.5	12.97	6	12.93	12.90	5.5	34,134	0.02%
2021/07/05	15.3	13.03	26	13.00	13.05	-10.7	35,163	-0.03%
2021/07/02	15	12.98	19	13.00	12.95	-4	37,081	-0.01%
2021/07/01	13	13.04	54	12.96	12.95	-41	38,048	-0.11%
2021/06/30	181.1	13.34	182	13.30	13.10	-0.9	38,615	0.00%	大買/大賣/
2021/06/29	11	13.05	22.4	13.00	12.95	-11.4	38,627	-0.03%
2021/06/28	29.6	13.00	7	13.02	13.00	22.6	39,619	0.06%
2021/06/25	74	13.37	29	13.37	13.15	45	41,277	0.11%
2021/06/24	30	13.36	104	13.30	13.35	-74	46,633	-0.16%	大賣/
2021/06/23	88	13.33	36	13.39	13.25	52	48,348	0.11%
2021/06/22	14	12.95	27	12.95	12.85	-13	49,317	-0.03%
2021/06/21	109	13.00	21	12.96	12.90	88	50,384	0.17%	大買/
2021/06/18	31	13.31	7	13.30	13.20	24	52,619	0.05%
2021/06/17	55	13.50	54	13.46	13.45	1	55,476	0.00%
2021/06/16	225	13.76	190.3	13.69	13.40	34.7	57,902	0.06%	大買/大賣/
2021/06/15	22	13.38	40	13.30	13.30	-18	61,608	-0.03%
2021/06/11	21	13.33	23	13.33	13.25	-2	62,783	0.00%
2021/06/10	107.1	13.40	94	13.40	13.65	13.1	63,293	0.02%	大買/
2021/06/09	12.5	13.26	10	13.20	12.95	2.5	64,252	0.00%
2021/06/08	71.2	13.26	105	13.26	13.15	-33.8	65,219	-0.05%	大賣/
2021/06/07	21.1	12.97	23	12.97	12.90	-1.9	65,302	0.00%
2021/06/04	38.2	13.22	99	13.20	13.00	-60.8	65,818	-0.09%
2021/06/03	20.6	13.35	13	13.40	13.30	7.6	65,757	0.01%
2021/06/02	14	13.59	29	13.54	13.45	-15	65,797	-0.02%
2021/06/01	107.2	13.69	124	13.55	13.60	-16.9	65,993	-0.03%	大買/大賣/
2021/05/31	23.1	13.49	40.3	13.53	13.40	-17.2	66,043	-0.03%
2021/05/28	55	13.80	95.6	13.80	13.60	-40.6	65,988	-0.06%
2021/05/27	20.4	13.46	13	13.42	13.65	7.4	65,984	0.01%
2021/05/26	80	13.69	77	13.52	13.40	3	66,030	0.00%
2021/05/25	132	13.60	62	13.48	13.30	70	65,939	0.11%	大買/
2021/05/24	18	13.16	16	13.04	13.20	2	66,362	0.00%
2021/05/21	25	12.89	39	12.78	12.80	-14	66,382	-0.02%
2021/05/20	64	13.14	95	13.16	12.55	-31	66,641	-0.05%
2021/05/19	86	12.99	108	13.00	13.40	-22	66,342	-0.03%	大賣/
2021/05/18	106.3	12.43	111	12.57	12.70	-4.7	65,850	-0.01%	大買/大賣/
2021/05/17	114.2	12.01	77.2	12.03	11.75	37	65,680	0.06%	大買/
2021/05/14	104.2	12.97	163	13.07	13.00	-58.8	65,123	-0.09%	大買/大賣/
2021/05/13	41.2	12.27	10	11.95	12.10	31.2	64,231	0.05%
2021/05/12	88	12.74	165.4	12.75	12.40	-77.4	64,160	-0.12%	大賣/
2021/05/11	56.6	13.86	57	13.70	13.50	-0.4	63,454	0.00%
2021/05/10	150	14.28	165	14.34	14.40	-15	63,375	-0.02%	大買/大賣/
2021/05/07	163.5	14.50	100	14.37	14.30	63.5	63,217	0.10%	大買/
2021/05/06	85	14.29	95.2	14.29	14.55	-10.2	62,680	-0.02%
2021/05/05	18.2	13.31	18	13.29	13.25	0.2	61,359	0.00%
2021/05/04	69.2	13.33	196	13.46	13.15	-126.8	61,278	-0.21%	大賣/鉅額交易
2021/05/03	53	14.43	71	14.43	14.00	-18	60,540	-0.03%
2021/04/29	44.4	14.31	45	14.36	14.25	-0.6	60,757	0.00%
2021/04/28	38	14.61	33	14.70	14.50	5	60,830	0.01%
2021/04/27	47	14.83	79	14.82	14.75	-32	61,046	-0.05%
2021/04/26	105	14.92	94	14.87	14.85	11	60,973	0.02%	大買/
2021/04/23	34	14.62	46.5	14.78	14.90	-12.5	60,792	-0.02%
2021/04/22	167	14.74	136.3	14.81	14.40	30.7	60,614	0.05%	大買/大賣/
2021/04/21	12	14.94	11	15.04	14.90	1	60,059	0.00%
2021/04/20	68	15.04	29	15.13	14.95	39	59,827	0.07%
2021/04/19	54.1	14.89	79	14.92	14.95	-24.9	59,494	-0.04%
2021/04/16	101	15.25	110	15.29	15.10	-9	59,039	-0.02%	大買/大賣/
2021/04/15	70	15.18	123	15.13	15.05	-53	58,982	-0.09%	大賣/
2021/04/14	188	15.24	132	15.22	15.00	56	59,619	0.09%	大買/大賣/
2021/04/13	484	16.20	435.8	16.23	15.65	48.3	58,650	0.08%	大買/大賣/
2021/04/12	151	15.68	127	15.65	15.65	24	56,342	0.04%	大買/大賣/
2021/04/09	240.4	15.66	111.2	15.61	15.55	129.3	55,864	0.23%	大買/大賣/鉅額交易
2021/04/08	300.8	15.80	298.2	15.80	15.80	2.5	54,943	0.00%	大買/大賣/
2021/04/07	136	14.99	84.1	15.01	15.05	51.9	53,203	0.10%	大買/
2021/04/06	90.4	14.68	152.1	14.74	14.60	-61.7	52,725	-0.12%	大賣/
2021/04/01	82	14.93	78	14.93	14.85	4	52,211	0.01%
2021/03/31	218.6	15.07	254	14.96	15.00	-35.4	51,958	-0.07%	大買/大賣/
2021/03/30	306.6	14.82	261.2	14.91	14.65	45.4	51,394	0.09%	大買/大賣/
2021/03/29	1,203.7	14.65	728	14.67	15.00	475.7	50,677	0.94%	大買/大賣/鉅額交易
2021/03/26	372.3	15.04	303	15.10	14.95	69.3	45,300	0.15%	大買/大賣/
2021/03/25	301.8	17.19	331	16.99	16.60	-29.2	43,643	-0.07%	大買/大賣/
2021/03/24	206	17.36	130	17.42	17.40	76	42,336	0.18%	大買/大賣/
2021/03/23	420.4	17.94	457	18.02	17.40	-36.6	41,295	-0.09%	大買/大賣/
2021/03/22	482	18.22	455.2	18.16	18.20	26.8	39,032	0.07%	大買/大賣/
2021/03/19	247.2	16.74	341	16.85	17.20	-93.8	36,232	-0.26%	大買/大賣/
2021/03/18	645	16.61	654.2	16.74	16.75	-9.3	33,893	-0.03%	大買/大賣/
2021/03/17	84	15.54	157	15.43	15.60	-73	29,773	-0.25%	大賣/
2021/03/16	104	15.13	75	15.15	15.10	29	28,731	0.10%	大買/
2021/03/15	185	15.18	53	15.18	15.10	132	28,737	0.46%	大買/鉅額交易
2021/03/12	92	14.52	81.2	14.62	14.50	10.8	27,446	0.04%
2021/03/11	70	14.20	72	14.22	14.30	-2	26,865	-0.01%
2021/03/10	282	14.36	265	14.25	14.20	17	26,788	0.06%	大買/大賣/
2021/03/09	14	13.68	18	13.84	13.70	-4	26,523	-0.02%
2021/03/08	25	13.78	34	14.04	13.70	-9	26,742	-0.03%
2021/03/05	55	14.02	23	14.07	13.80	32	26,823	0.12%
2021/03/04	33	14.29	20	14.35	14.20	13	26,777	0.05%
2021/03/03	122	14.19	55	14.25	14.20	67	26,723	0.25%	大買/
2021/03/02	49.1	14.31	39	14.35	14.05	10.1	26,836	0.04%
2021/02/26	41	14.08	12	14.06	14.15	29	27,164	0.11%
2021/02/25	74	14.19	70	14.11	14.05	4	27,541	0.01%
2021/02/24	132.2	14.34	125	14.26	14.05	7.2	27,517	0.03%	大買/大賣/
2021/02/23	49	13.76	17	13.86	13.95	32	26,909	0.12%
2021/02/22	110	13.82	83	13.82	13.95	27	27,099	0.10%	大買/
2021/02/19	35	13.35	47	13.45	13.35	-12	26,952	-0.04%
2021/02/18	83.1	13.03	81	13.03	13.10	2.1	27,448	0.01%
2021/02/17	102	12.60	108	12.86	13.00	-6	27,595	-0.02%	大買/大賣/
2021/02/05	23	12.48	23	12.30	12.30	0	27,592	0.00%
2021/02/04	15	12.33	33	12.28	12.30	-18	28,656	-0.06%
2021/02/03	32	12.44	90	12.42	12.30	-58	29,210	-0.20%
2021/02/02	29	11.90	70	11.94	12.05	-41	29,161	-0.14%
2021/02/01	54	11.44	121	11.53	11.70	-67	29,480	-0.23%	大賣/
2021/01/29	33	11.93	22	12.06	11.80	11	30,036	0.04%
2021/01/28	16.5	12.22	10	12.20	12.15	6.5	31,355	0.02%
2021/01/27	17	12.52	1	12.75	12.55	16	31,782	0.05%
2021/01/26	11	12.80	3	12.70	12.60	8	32,323	0.02%
2021/01/25	47	12.82	44	12.94	13.00	3	32,974	0.01%
2021/01/22	136.1	12.78	184	12.93	12.85	-47.9	34,069	-0.14%	大買/大賣/
2021/01/21	27.1	12.34	12	12.28	12.20	15.1	34,596	0.04%
2021/01/20	51.1	12.88	29	12.89	12.55	22.1	35,871	0.06%
2021/01/19	13.1	13.38	12	13.52	13.35	1.1	36,549	0.00%
2021/01/18	18	13.14	24	13.16	13.10	-6	37,259	-0.02%
2021/01/15	41.2	13.47	66	13.35	13.50	-24.8	37,999	-0.07%
2021/01/14	26.8	13.70	56	13.73	13.70	-29.2	39,228	-0.07%
2021/01/13	8	13.73	20.3	13.75	13.65	-12.3	40,424	-0.03%
2021/01/12	20.2	13.74	1	13.80	13.80	19.2	42,439	0.05%
2021/01/11	32.8	13.89	32	13.88	13.85	0.8	45,040	0.00%
2021/01/08	46	13.88	53.2	13.99	13.90	-7.2	47,679	-0.02%
2021/01/07	270	14.49	292	14.47	14.20	-22	52,192	-0.04%	大買/大賣/
2021/01/06	117	13.98	65	13.90	13.75	52	52,765	0.10%	大買/
2021/01/05	45	14.37	27	14.26	14.25	18	54,081	0.03%
2021/01/04	6	14.23	18	14.32	14.20	-12	56,490	-0.02%
2020/12/31	40	14.51	26	14.48	14.25	14	56,918	0.02%
2020/12/30	25.2	14.39	44.2	14.52	14.50	-19	57,137	-0.03%
2020/12/29	48	14.31	65	14.31	14.20	-17	57,549	-0.03%
2020/12/28	29	13.94	180	13.99	13.90	-151	57,198	-0.26%	大賣/鉅額交易
2020/12/25	177	14.21	48	14.14	14.05	129	57,511	0.22%	大買/鉅額交易
2020/12/24	15	14.28	182	14.43	14.30	-167	57,482	-0.29%	大賣/鉅額交易
2020/12/23	152	14.23	152	13.97	14.25	0	57,179	0.00%	大買/大賣/
2020/12/22	28.3	13.71	14	13.82	13.50	14.3	57,318	0.02%
2020/12/21	32.3	13.76	89.2	13.82	13.75	-57	58,846	-0.10%
2020/12/18	28.3	13.91	5.8	13.94	13.90	22.5	60,344	0.04%
2020/12/17	36.3	13.99	13	13.97	13.95	23.3	60,371	0.04%
2020/12/16	33	14.08	60	14.19	14.10	-27	60,417	-0.04%
2020/12/15	57.2	14.08	6	14.27	14.00	51.2	60,529	0.08%
2020/12/14	3	14.28	144	14.29	14.20	-141	60,559	-0.23%	大賣/鉅額交易
2020/12/11	60.3	14.28	348	14.25	14.20	-287.8	60,646	-0.47%	大賣/鉅額交易
2020/12/10	85	14.94	72	15.02	14.65	13	60,489	0.02%
2020/12/09	109	15.17	120.4	15.10	15.05	-11.4	60,467	-0.02%	大買/大賣/
2020/12/08	26	14.73	44.2	14.70	14.60	-18.2	60,282	-0.03%
2020/12/07	107.5	14.39	90.5	14.42	14.60	17	60,792	0.03%	大買/
2020/12/04	53.2	14.47	9	14.54	14.45	44.2	61,275	0.07%
2020/12/03	41.3	14.87	55.1	14.88	14.65	-13.8	61,855	-0.02%
2020/12/02	89.2	14.72	4	14.68	14.60	85.2	62,700	0.14%
2020/12/01	16.5	14.78	22	14.79	14.85	-5.5	64,275	-0.01%
2020/11/30	35	15.01	62	14.97	14.85	-27	66,002	-0.04%
2020/11/27	19.1	14.83	15	14.79	14.75	4.1	67,536	0.01%
2020/11/26	72.3	14.98	14.7	15.04	14.80	57.6	68,433	0.08%
2020/11/25	62.5	15.15	69	15.11	15.10	-6.5	69,254	-0.01%
2020/11/24	48	14.96	122	14.94	15.00	-74	69,273	-0.11%	大賣/
2020/11/23	90	14.61	22	14.61	14.60	68	69,154	0.10%
2020/11/20	22	14.78	53	14.75	14.60	-31	69,685	-0.04%
2020/11/19	210.2	14.63	35.5	14.63	14.55	174.7	70,438	0.25%	大買/鉅額交易
2020/11/18	12	14.35	86	14.42	14.35	-74	70,347	-0.11%
2020/11/17	124	14.54	122.9	14.62	14.60	1.1	70,759	0.00%	大買/大賣/
2020/11/16	12.3	14.09	72.8	13.99	13.95	-60.6	71,329	-0.08%
2020/11/13	53	14.31	15	14.28	14.20	38	72,394	0.05%
2020/11/12	73.4	14.13	179	14.07	14.35	-105.6	73,439	-0.14%	大賣/鉅額交易
2020/11/11	92	14.66	41	14.63	14.55	51	74,632	0.07%
2020/11/10	29.1	15.18	67.8	15.18	15.00	-38.7	75,786	-0.05%
2020/11/09	59.3	15.58	70	15.51	15.35	-10.7	76,049	-0.01%
2020/11/06	100.2	15.57	54	15.60	15.30	46.2	76,588	0.06%
2020/11/05	191	15.74	163.3	15.80	15.95	27.7	77,302	0.04%	大買/大賣/
2020/11/04	42.5	14.85	22	15.05	14.90	20.5	77,017	0.03%
2020/11/03	80	15.09	42	14.99	15.00	38	76,911	0.05%
2020/11/02	95	14.89	63.9	14.93	14.90	31.1	76,464	0.04%
2020/10/30	150	15.34	126	15.58	15.15	24	75,804	0.03%	大買/大賣/
2020/10/29	255	15.97	169	15.86	15.85	86	74,732	0.12%	大買/大賣/
2020/10/28	263	16.48	268.1	16.57	16.30	-5.1	73,799	-0.01%	大買/大賣/
2020/10/27	158	16.18	170.2	16.15	16.15	-12.2	72,319	-0.02%	大買/大賣/
2020/10/26	79	16.05	77.3	15.95	15.95	1.7	71,786	0.00%
2020/10/23	124	15.83	59	15.62	15.95	65	71,077	0.09%	大買/
2020/10/22	215	15.71	155	15.73	15.55	60	70,517	0.09%	大買/大賣/
2020/10/21	205	16.38	164	16.46	16.25	41	69,331	0.06%	大買/大賣/
2020/10/20	366	16.19	120	16.02	16.45	246	68,175	0.36%	大買/大賣/鉅額交易
2020/10/19	302	15.70	318	15.77	16.40	-16	66,188	-0.02%	大買/大賣/
2020/10/16	232	15.05	354	15.05	15.05	-122	63,540	-0.19%	大買/大賣/鉅額交易
2020/10/15	584.4	15.38	552	15.48	15.85	32.4	61,155	0.05%	大買/大賣/
2020/10/14	126	13.96	340	14.32	14.50	-214	56,636	-0.38%	大買/大賣/鉅額交易
2020/10/13	243.5	12.76	133	12.68	13.20	110.5	56,064	0.20%	大買/大賣/鉅額交易
2020/10/12	199	12.64	269.8	12.73	13.10	-70.8	55,067	-0.13%	大買/大賣/
2020/10/08	5	11.93	243	12.07	12.00	-238	53,557	-0.44%	大賣/鉅額交易
2020/10/07	53.2	12.08	114	12.04	11.95	-60.8	54,234	-0.11%	大賣/
2020/10/06	223	12.06	109	11.98	12.00	114	54,714	0.21%	大買/大賣/鉅額交易
2020/10/05	21.3	11.62	21	11.62	11.60	0.3	56,866	0.00%
2020/09/30	21	11.67	22	11.74	11.55	-1	57,299	0.00%
2020/09/29	33	11.28	97	11.35	11.20	-64	57,565	-0.11%
2020/09/28	120	11.72	33.2	11.69	11.50	86.8	57,670	0.15%	大買/
2020/09/25	131.1	11.79	67	11.69	11.65	64.1	57,635	0.11%	大買/
2020/09/24	100	12.19	58	12.22	12.25	42	56,922	0.07%
2020/09/23	119	12.11	181.1	12.06	12.40	-62.1	55,894	-0.11%	大買/大賣/
2020/09/22	12	11.25	31	11.33	11.30	-19	54,508	-0.03%
2020/09/21	37	11.29	72	11.27	11.15	-35	54,392	-0.06%
2020/09/18	10	11.39	15	11.36	11.35	-5	54,222	-0.01%
2020/09/17	15	11.39	30	11.40	11.30	-15	53,977	-0.03%
2020/09/16	57	11.22	78.8	11.22	11.25	-21.8	53,746	-0.04%
2020/09/15	61.7	11.33	33.5	11.52	11.25	28.2	53,477	0.05%
2020/09/14	66.3	11.14	56	11.23	11.15	10.3	53,372	0.02%
2020/09/11	37.3	11.55	50	11.38	11.45	-12.8	52,856	-0.02%
2020/09/10	107	11.94	231	12.02	11.80	-124	52,236	-0.24%	大買/大賣/鉅額交易
2020/09/09	57.8	11.73	143	11.91	11.85	-85.2	51,490	-0.17%	大賣/
2020/09/08	134	11.45	176	11.36	11.30	-42	50,570	-0.08%	大買/大賣/
2020/09/07	268	12.07	111	12.04	11.80	157	49,709	0.32%	大買/大賣/鉅額交易
2020/09/04	216.5	12.35	164.4	12.31	12.25	52.1	48,590	0.11%	大買/大賣/
2020/09/03	328.3	12.81	167	12.68	12.60	161.3	46,756	0.34%	大買/大賣/鉅額交易
2020/09/02	166	11.80	166	11.84	12.15	0	44,772	0.00%	大買/大賣/
2020/09/01	105	11.43	273.4	11.45	11.35	-168.4	42,944	-0.39%	大買/大賣/鉅額交易
2020/08/31	237	11.49	139	11.29	11.55	98	41,831	0.23%	大買/大賣/
2020/08/28	88	11.07	61	11.16	11.05	27	40,636	0.07%
2020/08/27	197	11.00	111	11.01	10.80	86	40,058	0.21%	大買/大賣/
2020/08/26	145.2	11.11	139	11.08	11.00	6.2	39,773	0.02%	大買/大賣/
2020/08/25	105	11.10	105.1	11.07	11.20	-0.1	38,973	0.00%	大買/大賣/
2020/08/24	85	10.56	37	10.54	10.45	48	37,894	0.13%
2020/08/21	87	10.84	138	10.75	10.75	-51	37,440	-0.14%	大賣/
2020/08/20	193	10.48	140	10.10	10.90	53	36,676	0.14%	大買/大賣/
2020/08/19	248	11.04	186	10.98	10.60	62	35,257	0.18%	大買/大賣/
2020/08/18	255	11.32	180	11.31	11.50	75	33,791	0.22%	大買/大賣/
2020/08/17	448	10.97	146	11.41	11.55	302	32,466	0.93%	大買/大賣/鉅額交易
2020/08/14	160	10.62	253	10.73	10.95	-93	30,181	-0.31%	大買/大賣/
2020/08/13	89	10.05	95	10.02	9.96	-6	28,324	-0.02%
2020/08/12	97	9.81	81	9.86	10.20	16	27,604	0.06%
2020/08/11	338	10.00	227	9.76	9.51	111	26,490	0.42%	大買/大賣/鉅額交易
2020/08/10	51	9.93	186	9.98	10.10	-135	24,920	-0.54%	大賣/鉅額交易
2020/08/07	58	9.11	151	9.22	9.20	-93	23,826	-0.39%	大賣/
2020/08/06	7	9.05	55	9.06	9.00	-48	23,627	-0.20%
2020/08/05	3	9.08	8	9.12	9.12	-5	23,550	-0.02%
2020/08/04	19	9.19	2	9.10	9.15	17	23,772	0.07%
2020/08/03	75	9.23	59	9.27	9.11	16	24,090	0.07%
2020/07/31	16	8.99	96	8.98	9.04	-80	23,979	-0.33%
2020/07/30	64.3	9.10	130	9.14	9.13	-65.7	23,683	-0.28%	大賣/
2020/07/29	15	8.52	12	8.51	8.80	3	23,017	0.01%
2020/07/28	17	8.13	137	8.28	8.00	-120	22,728	-0.53%	大賣/鉅額交易
2020/07/27	54	8.56	42	8.47	8.40	12	22,354	0.05%
2020/07/24	52	8.81	102	8.95	8.68	-50	22,042	-0.23%	大賣/
2020/07/23	50	8.95	127	8.92	8.90	-77	21,762	-0.35%	大賣/
2020/07/22	26	9.09	15	9.15	9.07	11	21,607	0.05%
2020/07/21	62	9.27	101	9.16	9.10	-39	21,425	-0.18%	大賣/
2020/07/20	74	8.86	28	8.87	8.84	46	21,038	0.22%
2020/07/17	79	9.16	162	9.15	9.01	-83	20,618	-0.40%	大賣/
2020/07/16	57	9.74	79	9.90	9.66	-22	19,632	-0.11%
2020/07/15	174	10.07	92	9.96	9.84	82	18,906	0.43%	大買/
2020/07/14	154.1	9.98	371	9.97	10.05	-216.9	17,830	-1.22%	大買/大賣/鉅額交易
2020/07/13	80	9.47	137	9.45	9.32	-57	16,549	-0.34%	大賣/
2020/07/10	659	9.40	710	9.59	9.74	-51	15,672	-0.33%	大買/大賣/
2020/07/09	79	8.88	353	8.88	8.88	-274	12,720	-2.15%	大賣/鉅額交易
2020/07/08	50	7.81	278	7.97	8.08	-228	12,021	-1.90%	大賣/鉅額交易
2020/07/07	99	7.50	97	7.31	7.35	2	11,217	0.02%
2020/07/06	82	7.41	17	7.48	7.39	65	10,917	0.60%
2020/07/03	66	7.34	14	7.50	7.38	52	10,686	0.49%
2020/07/02	40	7.30	119	7.50	7.54	-79	10,187	-0.78%	大賣/
2020/07/01	8	6.82	0	0.00	6.87	8	9,376	0.09%
2020/06/30	1	6.40	11	6.45	6.54	-10	9,059	-0.11%
2020/06/29	0	0.00	13	6.32	6.39	-13	8,943	-0.15%
2020/06/24	0	0.00	9	6.21	6.24	-9	8,920	-0.10%
2020/06/23	0	0.00	5	6.26	6.26	-5	9,001	-0.06%
2020/06/22	8	6.29	2	6.40	6.31	6	9,117	0.07%
2020/06/19	2	6.17	25.1	6.35	6.42	-23.1	9,086	-0.25%
2020/06/18	0	0.00	11	6.14	6.16	-11	8,822	-0.12%
2020/06/17	100	6.11	0	0.00	6.13	100	8,850	1.13%
2020/06/16	0	0.00	1	6.15	6.15	-1	8,958	-0.01%
2020/06/15	1	6.16	0	0.00	6.10	1	9,137	0.01%
2020/06/12	3	6.09	37	6.08	6.17	-34	9,149	-0.37%
2020/06/11	12	6.41	84	6.47	6.35	-72	9,143	-0.79%
2020/06/10	15	6.37	0	0.00	6.37	15	9,062	0.17%
2020/06/09	3	6.33	1	6.27	6.27	2	9,231	0.02%
2020/06/08	38	6.27	42	6.29	6.28	-4	9,352	-0.04%
2020/06/05	30	6.22	0	0.00	6.25	30	9,324	0.32%
2020/06/04	1	6.20	2	6.20	6.20	-1	9,436	-0.01%
2020/06/03	26	6.38	9.9	6.28	6.26	16.1	9,525	0.17%
2020/06/02	89	6.19	158	6.15	6.34	-69	9,368	-0.74%	大賣/
2020/06/01	0	0.00	1	6.02	6.03	-1	9,118	-0.01%
2020/05/29	4.1	6.01	0	0.00	5.99	4.1	9,122	0.04%
2020/05/27	0	0.00	2	6.04	6.05	-2	9,196	-0.02%
2020/05/26	20	6.20	40	6.04	6.06	-20	9,306	-0.21%
2020/05/25	3	6.00	3	5.98	5.98	0	9,276	0.00%
2020/05/22	18.9	6.05	1	6.06	6.01	17.9	9,303	0.19%
2020/05/21	8	6.25	11	6.26	6.17	-3	9,289	-0.03%
2020/05/20	0	0.00	17	6.00	6.03	-17	9,182	-0.19%
2020/05/19	8.6	6.00	30	6.04	6.00	-21.4	9,210	-0.23%
2020/05/18	2	6.06	0	0.00	5.93	2	9,164	0.02%
2020/05/15	8	6.01	3	5.99	5.95	5	9,153	0.05%
2020/05/14	89	6.08	7	6.20	6.04	82	9,119	0.90%
2020/05/13	28	6.30	46	6.31	6.26	-18	8,923	-0.20%
2020/05/12	10	5.84	5	5.91	5.92	5	8,665	0.06%
2020/05/11	42	6.00	126	6.12	5.92	-84	8,542	-0.98%	大賣/
2020/05/08	33	6.04	111	6.02	6.13	-78	8,164	-0.96%	大賣/
2020/05/07	71	5.45	112	5.57	5.58	-41	7,742	-0.53%	大賣/
2020/05/06	2	5.13	3	5.14	5.08	-1	7,526	-0.01%
2020/05/05	0	0.00	2	5.15	5.15	-2	7,524	-0.03%
2020/05/04	12	5.12	1	5.10	5.10	11	7,527	0.15%
2020/04/30	11	5.24	8	5.26	5.28	3	7,474	0.04%
2020/04/29	16	5.10	5	5.12	5.11	11	7,484	0.15%
2020/04/27	0	0.00	47	5.10	5.08	-47	7,725	-0.61%
2020/04/23	0	0.00	52	4.95	4.94	-52	7,797	-0.67%
2020/04/22	0	0.00	25	4.91	4.95	-25	7,875	-0.32%
2020/04/21	18	5.11	0	0.00	5.06	18	7,942	0.23%
2020/04/20	0	0.00	75	5.22	5.23	-75	7,965	-0.94%
2020/04/17	11	5.29	4	5.39	5.22	7	8,285	0.08%
2020/04/16	66	5.26	0	0.00	5.27	66	8,258	0.80%
2020/04/15	55	5.27	4	5.28	5.31	51	8,294	0.61%
2020/04/14	0	0.00	3	5.13	5.14	-3	8,343	-0.04%
2020/04/13	9	5.09	0	0.00	5.05	9	8,388	0.11%
2020/04/09	11	5.25	7	5.33	5.17	4	8,576	0.05%
2020/04/08	13	5.06	9	4.97	5.18	4	8,713	0.05%
2020/04/07	0	0.00	10	4.95	4.98	-10	9,075	-0.11%
2020/04/06	3.1	4.86	0	0.00	4.86	3.1	9,421	0.03%
2020/04/01	6	4.79	0	0.00	4.82	6	9,428	0.06%
2020/03/31	0	0.00	1	4.91	4.73	-1	9,385	-0.01%
2020/03/30	1	4.79	2	4.78	4.85	-1	9,393	-0.01%
2020/03/27	115.1	5.07	3.2	5.25	5.04	111.9	9,365	1.20%	大買/鉅額交易
2020/03/26	31	4.85	49	5.08	5.14	-18	9,345	-0.19%
2020/03/25	18	4.72	16	4.77	4.77	2	9,561	0.02%
2020/03/24	3	4.46	41	4.48	4.48	-38	9,739	-0.39%
2020/03/23	5	4.27	0	0.00	4.26	5	9,760	0.05%
2020/03/20	19	4.52	79	4.60	4.51	-60	9,751	-0.62%
2020/03/19	2.8	4.32	43	4.46	4.33	-40.2	9,667	-0.42%
2020/03/18	7	4.89	2.1	4.83	4.80	4.9	9,493	0.05%
2020/03/17	8	4.79	20	4.75	4.71	-12	9,389	-0.13%
2020/03/16	9.1	5.09	0	0.00	5.01	9.1	9,307	0.10%
2020/03/13	108	5.28	2	5.27	5.34	106	9,188	1.15%	大買/鉅額交易
2020/03/12	9	5.97	0.1	5.82	5.82	8.9	8,893	0.10%
2020/03/11	0	0.00	5	6.32	6.37	-5	8,735	-0.06%
2020/03/10	2	6.26	0	0.00	6.33	2	8,693	0.02%
2020/03/09	123	6.68	15	6.60	6.46	108	8,566	1.26%	大買/鉅額交易
2020/03/06	6	6.82	2	6.83	6.83	4	8,446	0.05%
2020/03/05	1	6.91	1	6.91	6.93	0	8,499	0.00%
2020/03/04	0	0.00	30	6.88	6.87	-30	8,536	-0.35%
2020/03/03	15	6.91	6	6.90	6.91	9	8,797	0.10%
2020/03/02	9	6.83	13	6.87	6.81	-4	8,785	-0.05%
2020/02/27	231	7.00	24	7.02	6.99	207	8,683	2.38%	大買/鉅額交易
2020/02/26	5	7.11	0	0.00	7.11	5	8,540	0.06%
2020/02/25	52	7.11	22	7.12	7.15	30	8,513	0.35%
2020/02/24	36	7.21	0	0.00	7.20	36	8,484	0.42%
2020/02/21	59	7.34	7	7.36	7.31	52	8,435	0.62%
2020/02/20	15	7.44	10	7.48	7.44	5	8,350	0.06%
2020/02/19	6	7.39	22	7.39	7.37	-16	8,251	-0.19%
2020/02/18	1	7.41	33	7.42	7.37	-32	8,277	-0.39%
2020/02/17	15	7.29	0	0.00	7.40	15	8,282	0.18%
2020/02/14	20.1	7.32	15	7.37	7.32	5.1	8,191	0.06%
2020/02/13	15	7.38	46	7.40	7.35	-31	8,167	-0.38%
2020/02/12	4	7.28	0	0.00	7.29	4	8,160	0.05%
2020/02/11	17	7.29	0	0.00	7.32	17	8,162	0.21%
2020/02/10	13	7.31	21	7.33	7.38	-8	8,157	-0.10%
2020/02/07	2	7.18	1	7.28	7.14	1	8,001	0.01%
2020/02/06	105	7.28	27	7.28	7.29	78	7,964	0.98%	大買/
2020/02/05	15	7.18	0	0.00	7.23	15	7,956	0.19%
2020/02/04	5	7.14	26	7.14	7.18	-21	7,931	-0.26%
2020/02/03	37.3	6.93	0.1	7.08	7.07	37.3	7,923	0.47%
2020/01/31	23	7.28	2	7.31	7.32	21	7,803	0.27%
2020/01/30	105	7.35	5	7.23	7.16	100	7,748	1.29%	大買/
2020/01/20	6	7.88	14	7.83	7.83	-8	7,508	-0.11%
2020/01/17	21	7.88	4	7.87	7.84	17	7,389	0.23%
2020/01/16	12	7.89	16	7.90	7.89	-4	7,305	-0.05%
2020/01/15	34	7.81	17	7.86	7.84	17	7,183	0.24%
2020/01/14	24.9	7.79	35	7.80	7.80	-10.1	7,099	-0.14%
2020/01/13	141	7.85	44	7.84	7.84	97	6,991	1.39%	大買/
2020/01/10	7	7.50	20	7.53	7.54	-13	6,679	-0.19%
2020/01/09	116.3	7.49	20	7.51	7.47	96.3	6,643	1.45%	大買/
2020/01/08	12	7.46	12	7.51	7.42	0	6,775	0.00%
2020/01/07	6	7.39	0	0.00	7.39	6	6,649	0.09%
2020/01/06	15	7.46	0	0.00	7.44	15	6,583	0.23%
2020/01/03	63	7.61	103	7.66	7.50	-40	6,507	-0.61%	大賣/
2020/01/02	3	7.68	42	7.72	7.70	-39	6,377	-0.61%
2019/12/31	123.1	7.57	21	7.63	7.66	102.1	6,164	1.66%	大買/鉅額交易
2019/12/30	92	7.75	64	7.70	7.93	28	5,704	0.49%
2019/12/26	100	7.38	6	7.41	7.39	94	5,246	1.79%
2019/12/25	3	7.47	0	0.00	7.42	3	5,228	0.06%
2019/12/24	16	7.39	10	7.45	7.35	6	5,249	0.11%
2019/12/23	247	7.40	2	7.39	7.36	245	5,235	4.68%	大買/鉅額交易
2019/12/20	121	7.60	19	7.58	7.53	102	5,169	1.97%	大買/鉅額交易
2019/12/19	52	7.28	14	7.49	7.45	38	4,809	0.79%
2019/12/18	1.5	7.17	30	7.18	7.18	-28.5	4,680	-0.61%
2019/12/17	15	7.11	0	0.00	7.14	15	4,623	0.32%
2019/12/16	1	7.19	2	7.15	7.15	-1	4,636	-0.02%
2019/12/13	2	7.07	7	7.14	7.07	-5	4,624	-0.11%
2019/12/12	6	7.17	2	7.18	7.16	4	4,637	0.09%
2019/12/11	0	0.00	0.2	7.16	7.19	-0.2	4,724	0.00%
2019/12/10	0	0.00	10	7.18	7.18	-10	4,810	-0.21%
2019/12/06	0	0.00	5	7.06	7.05	-5	4,824	-0.10%
2019/12/03	1	7.19	3	7.20	7.19	-2	4,972	-0.04%
2019/12/02	15	7.00	0	0.00	7.01	15	4,946	0.30%
2019/11/29	30	7.19	13	7.24	7.18	17	4,881	0.35%
2019/11/28	24	7.22	42	7.34	7.20	-18	4,844	-0.37%
2019/11/27	5	7.74	13	7.65	7.67	-8	4,583	-0.17%
2019/11/26	1	7.68	1	7.67	7.62	0	4,544	0.00%
2019/11/25	0	0.00	6	7.68	7.70	-6	4,551	-0.13%
2019/11/22	10	7.75	2	7.75	7.70	8	4,548	0.18%
2019/11/21	10.1	7.71	2	7.71	7.72	8.1	4,575	0.18%
2019/11/20	3	7.73	1	7.67	7.66	2	4,552	0.04%
2019/11/18	0	0.00	2	7.85	7.84	-2	4,610	-0.04%
2019/11/15	4	7.87	0	0.00	7.81	4	4,793	0.08%
2019/11/14	2	7.71	210	7.67	7.66	-208	4,772	-4.36%	大賣/鉅額交易
2019/11/13	10	7.80	10	7.81	7.80	0	4,783	0.00%
2019/11/12	0	0.00	1	7.91	7.82	-1	4,875	-0.02%
2019/11/11	6	7.88	0	0.00	7.85	6	4,969	0.12%
2019/11/08	1	8.03	3	8.05	8.08	-2	4,978	-0.04%
2019/11/07	6	8.04	9	8.04	8.04	-3	5,060	-0.06%
2019/11/06	22	8.16	1	8.15	8.11	21	5,096	0.41%
2019/11/05	10	8.16	0	0.00	8.16	10	5,195	0.19%
2019/11/04	5	8.16	0	0.00	8.16	5	5,290	0.09%
2019/11/01	0	0.00	16	8.19	8.17	-16	5,341	-0.30%
2019/10/31	4	8.32	13	8.32	8.25	-9	5,421	-0.17%
2019/10/29	7	8.19	0	0.00	8.20	7	5,487	0.13%
2019/10/28	20	8.27	0	0.00	8.24	20	5,622	0.36%
2019/10/25	1	8.38	5	8.34	8.32	-4	5,842	-0.07%
2019/10/24	11	8.33	40	8.34	8.38	-29	5,896	-0.49%
2019/10/23	12	8.37	14	8.35	8.34	-2	5,909	-0.03%
2019/10/22	0	0.00	8	8.43	8.44	-8	5,913	-0.14%
2019/10/21	12	8.39	3	8.40	8.39	9	5,909	0.15%
2019/10/18	11	8.33	1	8.33	8.33	10	5,943	0.17%
2019/10/17	9	8.40	2	8.41	8.40	7	5,936	0.12%
2019/10/16	46	8.49	2	8.53	8.48	44	5,922	0.74%
2019/10/15	1	8.13	0	0.00	8.14	1	5,730	0.02%
2019/10/14	1	8.25	17	8.23	8.21	-16	5,814	-0.28%
2019/10/09	2	8.25	0	0.00	8.23	2	5,954	0.03%
2019/10/08	2	8.29	9	8.27	8.30	-7	6,173	-0.11%
2019/10/04	0	0.00	2	8.25	8.30	-2	6,218	-0.03%
2019/10/03	2	8.22	5	8.17	8.24	-3	6,313	-0.05%
2019/10/02	0	0.00	3	8.20	8.20	-3	6,475	-0.05%
2019/10/01	1	8.27	11	8.30	8.27	-10	6,504	-0.15%
2019/09/27	6	8.26	0	0.00	8.18	6	6,516	0.09%
2019/09/26	1	8.33	0	0.00	8.35	1	6,495	0.02%
2019/09/25	1	8.37	0	0.00	8.41	1	6,496	0.02%
2019/09/24	3	8.56	5	8.55	8.53	-2	6,459	-0.03%
2019/09/23	7	8.57	8	8.65	8.61	-1	6,441	-0.02%
2019/09/19	4	8.35	4	8.42	8.31	0	6,305	0.00%
2019/09/18	2	8.55	0	0.00	8.51	2	6,270	0.03%
2019/09/17	0	0.00	10	8.55	8.55	-10	6,268	-0.16%
2019/09/16	5	8.58	0	0.00	8.62	5	6,292	0.08%
2019/09/12	20	8.53	18	8.51	8.53	2	6,213	0.03%
2019/09/11	6	8.31	10	8.30	8.30	-4	6,133	-0.07%
2019/09/10	1	8.24	8	8.25	8.24	-7	6,217	-0.11%
2019/09/09	1	8.37	0	0.00	8.32	1	6,209	0.02%
2019/09/06	11	8.40	0	0.00	8.35	11	6,269	0.18%
2019/09/05	45	8.21	0	0.00	8.16	45	6,260	0.72%
2019/09/02	1	8.07	0	0.00	8.14	1	6,460	0.02%
2019/08/29	0	0.00	1	7.91	7.90	-1	6,533	-0.02%
2019/08/28	0	0.00	5	7.92	7.89	-5	6,541	-0.08%
2019/08/23	0	0.00	1	8.06	8.06	-1	6,593	-0.02%
2019/08/22	2	8.08	0	0.00	8.05	2	6,625	0.03%
2019/08/20	9	8.33	0	0.00	8.25	9	6,769	0.13%
2019/08/16	0.1	7.75	5	7.67	7.80	-4.9	6,953	-0.07%
2019/08/15	6	7.60	0.9	7.60	7.60	5.1	6,947	0.07%
2019/08/14	2	8.05	0	0.00	7.85	2	6,953	0.03%
2019/08/13	3	8.05	0	0.00	8.06	3	6,946	0.04%
2019/08/07	1	8.14	0	0.00	8.02	1	8,044	0.01%
2019/08/06	9.1	8.30	1	8.16	8.26	8.1	8,011	0.10%
2019/08/05	1	8.46	0	0.00	8.44	1	7,997	0.01%
2019/08/02	14	8.72	0	0.00	8.69	14	8,050	0.17%
2019/08/01	2	9.06	0	0.00	8.97	2	8,122	0.02%
2019/07/31	3.2	9.00	0	0.00	9.02	3.2	8,235	0.04%
2019/07/30	1	9.25	0	0.00	9.04	1	8,452	0.01%
2019/07/29	0	0.00	14	9.22	9.31	-14	8,448	-0.17%
2019/07/26	2	8.83	11	8.70	8.86	-9	8,306	-0.11%
2019/07/25	2	8.63	2	8.62	8.64	0	8,295	0.00%
2019/07/23	10	8.63	15	8.68	8.63	-5	8,500	-0.06%
2019/07/22	2	8.67	0	0.00	8.61	2	8,522	0.02%
2019/07/19	23	8.77	5	8.78	8.76	18	8,511	0.21%
2019/07/18	3.1	8.82	0	0.00	8.81	3.1	8,555	0.04%
2019/07/17	2	9.01	0	0.00	8.95	2	8,601	0.02%
2019/07/16	0	0.00	4	8.98	9.01	-4	8,642	-0.05%
2019/07/15	4	8.60	0	0.00	8.75	4	8,667	0.05%
2019/07/12	29	8.90	0	0.00	8.82	29	8,773	0.33%
2019/07/11	27	9.09	0	0.00	9.08	27	8,678	0.31%
2019/07/10	3	9.23	0	0.00	9.21	3	8,825	0.03%
2019/07/09	3.1	9.19	2	9.15	9.14	1.1	9,076	0.01%
2019/07/08	13	9.31	10	9.38	9.28	3	9,176	0.03%
2019/07/05	1	9.73	0	0.00	9.70	1	9,446	0.01%
2019/07/04	0.1	9.70	0	0.00	9.76	0.1	9,734	0.00%
2019/07/03	21	9.72	3	9.71	9.75	18	10,024	0.18%
2019/07/02	1	9.94	2	9.93	9.90	-1	10,284	-0.01%
2019/07/01	5.2	9.83	11	9.88	9.80	-5.8	10,322	-0.06%
2019/06/28	10	9.81	15	9.83	9.77	-5	10,465	-0.05%
2019/06/27	0	0.00	6	9.79	9.96	-6	10,685	-0.06%
2019/06/26	0	0.00	5	9.68	9.70	-5	10,864	-0.05%
2019/06/25	0	0.00	2.2	9.76	9.71	-2.2	10,997	-0.02%
2019/06/24	1	9.80	2	9.83	9.78	-1	11,105	-0.01%
2019/06/19	0	0.00	4	9.92	9.88	-4	11,350	-0.04%
2019/06/18	23	9.83	23	9.84	9.80	0	11,482	0.00%
2019/06/17	0	0.00	1	10.05	10.00	-1	11,486	-0.01%
2019/06/14	12	10.11	4	10.15	10.10	8	11,665	0.07%
2019/06/13	12	10.05	0	0.00	10.45	12	11,886	0.10%
2019/06/12	20	10.25	15	10.20	10.25	5	12,243	0.04%
2019/06/11	5	10.12	27	9.93	10.15	-22	12,382	-0.18%
2019/06/10	0.1	9.67	3	9.72	9.72	-2.9	12,456	-0.02%
2019/06/06	1	9.68	43	9.72	9.67	-42	12,860	-0.33%
2019/06/04	0	0.00	3	9.33	9.29	-3	12,984	-0.02%
2019/06/03	7.1	9.40	0	0.00	9.39	7.1	13,191	0.05%
2019/05/31	1	9.54	2	9.50	9.54	-1	13,363	-0.01%
2019/05/30	0	0.00	11	9.28	9.55	-11	13,473	-0.08%
2019/05/29	10	9.17	6	9.16	9.20	4	13,490	0.03%
2019/05/28	6	9.42	8	9.40	9.16	-2	13,590	-0.01%
2019/05/27	51	9.27	52	9.22	9.20	-1	13,680	-0.01%
2019/05/24	103	9.61	6	9.48	9.41	97	13,745	0.71%	大買/
2019/05/23	106	9.68	112	10.01	9.57	-6	13,712	-0.04%	大買/大賣/
2019/05/22	4	10.15	8	10.11	10.10	-4	13,494	-0.03%
2019/05/21	27	10.14	1	10.25	10.25	26	13,544	0.19%
2019/05/20	20	10.20	5	10.23	10.15	15	13,546	0.11%
2019/05/17	34	10.71	31	10.68	10.40	3	13,430	0.02%
2019/05/16	62	11.15	17	11.11	11.00	45	13,088	0.34%
2019/05/15	39	11.15	15.1	11.17	11.50	23.9	12,823	0.19%
2019/05/14	13	10.65	27	10.33	10.75	-14	12,407	-0.11%
2019/05/13	6.1	10.55	5	10.64	10.65	1.1	12,379	0.01%
2019/05/10	22	10.62	13	10.54	10.60	9	12,340	0.07%
2019/05/09	47	10.77	7	10.81	10.75	40	12,232	0.33%
2019/05/08	20	10.82	4	10.90	10.90	16	12,086	0.13%
2019/05/07	11	10.68	36	10.66	10.95	-25	11,952	-0.21%
2019/05/06	52	10.09	53	10.12	10.05	-1	11,708	-0.01%
2019/05/03	85	10.46	60	10.40	10.40	25	11,589	0.22%
2019/05/02	8	10.60	0	0.00	10.60	8	11,544	0.07%
2019/04/30	76	10.33	9	10.41	10.50	67	11,547	0.58%
2019/04/29	57	10.74	1	10.70	10.65	56	11,452	0.49%
2019/04/26	0	0.00	7	10.94	10.90	-7	11,404	-0.06%
2019/04/25	1	10.95	0	0.00	10.95	1	11,527	0.01%
2019/04/24	0	0.00	111	11.03	10.90	-111	11,821	-0.94%	大賣/鉅額交易
2019/04/23	3	10.88	5	10.94	11.00	-2	11,786	-0.02%
2019/04/22	1	10.90	0	0.00	10.90	1	11,859	0.01%
2019/04/19	4	10.81	2	10.93	10.90	2	11,813	0.02%
2019/04/18	96.1	10.97	2	10.62	10.65	94.1	11,714	0.80%
2019/04/17	3.3	10.93	2	10.95	10.90	1.3	11,528	0.01%
2019/04/16	22	11.00	6	11.04	10.95	16	11,434	0.14%
2019/04/15	40	11.17	24	11.19	11.20	16	11,228	0.14%
2019/04/12	14	10.77	2	10.95	10.75	12	10,991	0.11%
2019/04/11	44	10.94	1	10.85	10.95	43	10,838	0.40%
2019/04/10	6	10.51	8	10.58	10.65	-2	10,462	-0.02%
2019/04/09	44.4	10.26	36.9	10.38	10.30	7.5	10,242	0.07%
2019/04/08	1	10.10	16	10.13	10.15	-15	10,017	-0.15%
2019/04/03	2	9.88	0	0.00	9.86	2	9,704	0.02%
2019/04/02	3.2	9.87	70	9.85	9.82	-66.9	9,654	-0.69%
2019/04/01	84	9.95	30	9.90	9.78	54	9,512	0.57%
2019/03/29	25	10.00	3.9	9.81	10.00	21.1	9,258	0.23%
2019/03/28	12	9.56	20	9.44	9.56	-8	9,124	-0.09%
2019/03/27	12.3	9.34	7	9.40	9.39	5.3	9,078	0.06%
2019/03/26	8	9.19	36	9.27	9.26	-28	8,975	-0.31%
2019/03/25	65	8.90	30	8.94	8.92	35	8,900	0.39%
2019/03/22	20	9.20	1	9.07	9.07	19	8,826	0.22%
2019/03/21	16	9.06	8	9.08	9.04	8	8,770	0.09%
2019/03/20	3.1	9.24	24	9.27	9.24	-20.9	8,636	-0.24%
2019/03/19	10.2	9.27	11	9.39	9.29	-0.9	8,566	-0.01%
2019/03/18	27	9.69	40	9.73	9.52	-13	8,363	-0.16%
2019/03/15	66	9.89	35.4	9.80	9.81	30.6	8,083	0.38%
2019/03/14	17	9.51	32	9.62	9.64	-15	7,652	-0.20%
2019/03/13	27	9.65	26	9.66	9.68	1	7,487	0.01%
2019/03/12	35	9.54	31	9.65	9.53	4	7,287	0.05%
2019/03/11	0	0.00	4	9.16	9.18	-4	6,932	-0.06%
2019/03/08	19	9.02	0	0.00	8.93	19	6,866	0.28%
2019/03/07	6	8.99	3	9.23	9.00	3	6,811	0.04%
2019/03/06	13.2	9.04	25	9.07	8.94	-11.9	6,729	-0.18%
2019/03/05	10	8.86	12	8.90	8.92	-2	6,744	-0.03%
2019/03/04	0	0.00	12	8.79	8.76	-12	6,684	-0.18%
2019/02/27	10	8.77	6	8.78	8.75	4	6,813	0.06%
2019/02/26	17	8.69	7	8.55	8.70	10	7,077	0.14%
2019/02/25	7	8.51	26	8.48	8.48	-19	6,944	-0.27%
2019/02/20	0	0.00	7	8.32	8.33	-7	7,083	-0.10%
2019/02/19	0	0.00	41	8.20	8.27	-41	7,309	-0.56%
2019/02/18	13	8.12	20	8.09	8.05	-7	7,354	-0.10%
2019/02/14	5	8.15	16	8.11	8.23	-11	7,616	-0.14%
2019/02/13	15	7.99	7	8.00	7.99	8	7,528	0.11%
2019/02/12	26	8.06	11	8.06	8.10	15	7,562	0.20%
2019/02/11	10	8.21	1	8.21	8.13	9	7,594	0.12%
2019/01/29	7	8.25	13	8.25	8.24	-6	8,052	-0.07%
2019/01/28	5.1	8.34	5	8.39	8.31	0.1	8,279	0.00%
2019/01/25	1	8.33	0	0.00	8.33	1	8,517	0.01%
2019/01/24	1	8.33	5	8.43	8.34	-4	8,590	-0.05%
2019/01/23	20	8.35	10	8.42	8.33	10	8,691	0.12%
2019/01/22	11	8.33	4	8.35	8.30	7	8,746	0.08%
2019/01/21	13	8.61	0	0.00	8.40	13	8,969	0.14%
2019/01/18	6	8.61	8	8.70	8.57	-2	9,118	-0.02%
2019/01/17	16	8.85	5	8.74	8.62	11	9,378	0.12%
2019/01/16	15	8.60	8	8.85	8.82	7	9,302	0.08%
2019/01/15	0	0.00	5	8.26	8.22	-5	9,044	-0.06%
2019/01/14	1	8.30	10	8.41	8.30	-9	9,139	-0.10%
2019/01/10	6	8.08	0	0.00	8.11	6	9,136	0.07%
2019/01/09	4	8.17	0	0.00	8.10	4	9,225	0.04%
2019/01/08	2	8.00	0	0.00	8.00	2	9,286	0.02%
2019/01/07	5	8.02	3	8.04	7.89	2	9,316	0.02%
2019/01/04	0	7.81	0	0.00	7.81	0	9,446	0.00%
2019/01/03	0	0.00	5	7.93	7.88	-5	9,772	-0.05%
2018/12/28	1.4	7.67	3	7.67	7.83	-1.6	9,845	-0.02%
2018/12/27	9	7.69	7	7.72	7.71	2	9,960	0.02%
2018/12/26	1	7.21	5	7.21	7.21	-4	9,969	-0.04%
2018/12/20	1	7.25	0	0.00	7.28	1	10,779	0.01%
2018/12/18	8	7.92	0	0.00	7.78	8	10,884	0.07%
2018/12/17	1	8.05	1	8.20	8.10	0	10,954	0.00%
2018/12/14	11	8.33	2	8.34	8.30	9	11,480	0.08%
2018/12/13	4	8.53	14	8.54	8.58	-10	11,947	-0.08%
2018/12/12	14	8.44	17	8.48	8.48	-3	12,074	-0.02%
2018/12/11	10	8.33	10	8.43	8.34	0	12,124	0.00%
2018/12/10	10	8.33	0	0.00	8.33	10	12,199	0.08%
2018/12/07	0	0.00	14	8.44	8.47	-14	12,233	-0.11%
2018/12/05	0	0.00	5	8.66	8.65	-5	12,269	-0.04%
2018/12/04	0	0.00	5	8.92	8.88	-5	12,381	-0.04%
2018/12/03	0	0.00	7	8.86	8.82	-7	12,485	-0.06%
2018/11/30	1	8.80	10	8.83	8.79	-9	12,504	-0.07%
2018/11/29	0	0.00	11	8.90	8.79	-11	12,528	-0.09%
2018/11/28	8	8.92	77	8.92	8.91	-69	12,586	-0.55%
2018/11/27	13	8.66	6	8.62	8.65	7	12,825	0.05%
2018/11/26	3	8.56	5	8.56	8.56	-2	13,225	-0.02%
2018/11/23	80	8.61	10	8.65	8.66	70	13,236	0.53%
2018/11/22	1	8.10	4	8.02	8.03	-3	12,857	-0.02%
2018/11/21	6	8.08	19	7.99	8.07	-13	12,797	-0.10%
2018/11/20	3	7.70	15	7.74	7.75	-12	12,594	-0.09%
2018/11/19	4	7.53	16.5	7.60	7.72	-12.5	12,580	-0.10%
2018/11/16	37.7	7.47	14.7	7.38	7.42	23	12,602	0.18%
2018/11/15	13	7.91	0	0.00	7.87	13	12,376	0.11%
2018/11/14	24	8.21	83	8.15	8.05	-59	12,509	-0.47%
2018/11/13	56	7.79	1	7.78	7.90	55	12,324	0.45%
2018/11/09	18	7.93	22	7.87	7.86	-4	12,280	-0.03%
2018/11/08	13	8.13	111	8.11	8.02	-98	12,268	-0.80%	大賣/
2018/11/07	18	7.99	13.6	8.00	8.04	4.4	12,213	0.04%
2018/11/06	35	8.12	53	8.05	7.82	-18	12,136	-0.15%
2018/11/05	0	0.00	9	7.56	7.88	-9	11,863	-0.08%
2018/11/02	111	7.42	92.4	7.37	7.30	18.6	11,631	0.16%	大買/
2018/11/01	30	7.05	42	7.08	7.07	-12	11,396	-0.11%
2018/10/31	26.2	6.87	38	6.93	6.87	-11.8	11,320	-0.10%
2018/10/30	22	6.81	1	6.73	6.72	21	11,268	0.19%
2018/10/29	43	6.62	26	6.67	6.73	17	11,211	0.15%
2018/10/26	16	6.85	53	6.73	6.70	-37	11,005	-0.34%
2018/10/25	41	7.09	65	7.11	6.93	-24	10,861	-0.22%
2018/10/24	24	7.67	0	0.00	7.67	24	10,748	0.22%
2018/10/23	25	7.81	30	7.89	7.80	-5	10,742	-0.05%
2018/10/22	6	7.93	2	8.01	7.93	4	10,760	0.04%
2018/10/19	13	7.99	3	7.85	7.88	10	10,949	0.09%
2018/10/18	1.8	8.14	0	0.00	8.02	1.8	10,884	0.02%
2018/10/17	17	8.24	3	8.24	8.10	14	10,949	0.13%
2018/10/16	45	8.24	40	8.26	8.12	5	10,923	0.05%
2018/10/15	11.1	8.27	12	8.13	8.08	-0.9	10,876	-0.01%
2018/10/12	21	7.91	6	8.02	8.09	15	10,873	0.14%
2018/10/11	12.2	8.10	20	8.08	8.07	-7.8	10,834	-0.07%
2018/10/09	15	9.12	9	9.18	8.96	6	10,534	0.06%
2018/10/08	19	9.20	8	9.31	9.17	11	10,615	0.10%
2018/10/05	12	9.31	0.8	9.38	9.20	11.2	10,621	0.11%
2018/10/04	4	9.63	17	9.63	9.55	-13	10,495	-0.12%
2018/10/03	46	9.52	17	9.65	9.47	29	10,606	0.27%
2018/10/02	60	9.73	20	9.83	9.72	40	10,614	0.38%
2018/10/01	10.2	10.29	97.4	10.13	10.10	-87.2	10,406	-0.84%
2018/09/28	0	0.00	1	10.40	10.50	-1	10,484	-0.01%
2018/09/27	12	10.37	11	10.34	10.25	1	10,809	0.01%
2018/09/26	63	10.55	12	10.58	10.45	51	10,793	0.47%
2018/09/25	3	10.52	0	0.00	10.50	3	10,799	0.03%
2018/09/21	9	10.46	15	10.50	10.50	-6	10,771	-0.06%
2018/09/20	135	10.62	59	10.72	10.35	76	10,955	0.69%	大買/
2018/09/19	46	10.23	105	10.36	10.55	-59	10,733	-0.55%	大賣/
2018/09/18	20	9.54	55	9.60	9.62	-35	10,399	-0.34%
2018/09/17	7	9.45	1	9.52	9.27	6	10,451	0.06%
2018/09/13	4	9.40	4	9.39	9.38	0	10,385	0.00%
2018/09/12	7	9.21	0	0.00	9.15	7	10,454	0.07%
2018/09/11	0	0.00	5	9.24	9.36	-5	10,494	-0.05%
2018/09/10	37	9.33	25	9.28	9.15	12	10,543	0.11%
2018/09/07	6	9.84	2	10.10	9.80	4	10,498	0.04%
2018/09/06	3	9.87	26	9.91	9.86	-23	10,348	-0.22%
2018/09/05	12	9.92	4	9.95	9.85	8	10,381	0.08%
2018/09/04	40	10.06	38	10.14	9.91	2	10,439	0.02%
2018/09/03	119	10.07	87	10.19	9.88	32	10,304	0.31%	大買/
2018/08/31	68	9.78	51	9.82	9.85	17	9,893	0.17%
2018/08/30	0	0.00	3	9.36	9.30	-3	9,459	-0.03%
2018/08/29	50	9.00	10	8.95	8.94	40	9,296	0.43%
2018/08/28	8	8.99	0	0.00	8.91	8	9,410	0.09%
2018/08/24	9	8.94	6	8.89	8.89	3	9,501	0.03%
2018/08/23	29	8.91	10	9.01	9.03	19	9,472	0.20%
2018/08/22	39	8.76	17	8.72	8.73	22	9,335	0.24%
2018/08/21	24	8.42	160	8.40	8.59	-136	9,237	-1.47%	大賣/鉅額交易
2018/08/20	4	9.15	0	0.00	9.00	4	8,985	0.04%
2018/08/17	41	9.31	40	9.23	9.21	1	8,935	0.01%
2018/08/16	22	9.23	20	9.24	9.25	2	8,971	0.02%
2018/08/15	49	9.32	29.2	9.46	9.47	19.8	8,892	0.22%
2018/08/14	21	9.46	6	9.41	9.40	15	8,779	0.17%
2018/08/13	4	9.63	5	9.57	9.41	-1	8,740	-0.01%
2018/08/10	10	9.90	3	10.07	9.90	7	8,652	0.08%
2018/08/09	13	9.99	10	9.99	9.90	3	8,576	0.03%
2018/08/07	4	9.99	1	9.99	9.99	3	8,627	0.03%
2018/08/06	0	0.00	6	10.18	10.10	-6	8,640	-0.07%
2018/08/03	88	9.93	10	10.00	9.90	78	8,591	0.91%
2018/08/02	20	10.00	0	0.00	9.89	20	8,561	0.23%
2018/08/01	25	10.06	55	10.10	10.15	-30	8,514	-0.35%
2018/07/31	78	10.09	26	10.19	10.05	52	8,460	0.61%
2018/07/30	17	9.91	2	9.99	9.84	15	8,265	0.18%
2018/07/27	9	9.86	0	0.00	9.94	9	8,189	0.11%
2018/07/26	36	9.91	56	9.99	9.93	-20	8,188	-0.24%
2018/07/25	6	9.51	4	9.49	9.43	2	7,901	0.03%
2018/07/24	21	9.45	21	9.54	9.60	0	7,854	0.00%
2018/07/23	1	9.27	0	0.00	9.27	1	7,740	0.01%
2018/07/20	2	9.57	11	9.52	9.45	-9	7,682	-0.12%
2018/07/19	3	9.78	4	9.70	9.62	-1	7,608	-0.01%
2018/07/18	17	9.77	2	9.60	9.84	15	7,594	0.20%
2018/07/16	13	9.98	15	9.98	9.91	-2	7,490	-0.03%
2018/07/13	5	9.89	5	9.90	9.78	0	7,545	0.00%
2018/07/12	2	9.81	5	9.90	9.83	-3	7,462	-0.04%
2018/07/11	10	9.97	5	9.95	9.77	5	7,377	0.07%
2018/07/10	19	9.85	32	9.90	9.80	-13	7,161	-0.18%
2018/07/09	22	9.80	0	0.00	9.73	22	7,024	0.31%
2018/07/06	12	9.80	10	9.82	10.05	2	6,953	0.03%
2018/07/05	52	9.98	47	10.01	10.10	5	6,635	0.08%
2018/07/04	5	9.31	5	9.25	9.22	0	6,214	0.00%
2018/07/03	9	9.47	0	0.00	9.25	9	6,154	0.15%
2018/07/02	15	9.72	6	9.71	9.51	9	6,049	0.15%
2018/06/29	10	10.15	51	10.08	10.10	-41	5,919	-0.69%
2018/06/28	22	9.72	8	9.70	10.05	14	5,578	0.25%
2018/06/27	8	9.37	11	9.24	9.17	-3	5,241	-0.06%
2018/06/26	12	9.75	14	9.80	9.63	-2	5,075	-0.04%
2018/06/25	0	0.00	10	10.40	10.20	-10	4,872	-0.21%
2018/06/22	13	10.25	2	10.30	10.30	11	4,825	0.23%
2018/06/21	6	10.37	4	10.45	10.30	2	4,773	0.04%
2018/06/20	3	10.40	11	10.33	10.35	-8	4,649	-0.17%
2018/06/19	8	10.54	20	10.45	10.45	-12	4,689	-0.26%
2018/06/15	0	0.00	6	11.00	10.90	-6	4,558	-0.13%
2018/06/14	0	0.00	10	11.15	11.05	-10	4,454	-0.22%
2018/06/13	5	11.20	0	0.00	11.20	5	4,423	0.11%
2018/06/12	0	0.00	4	11.30	11.05	-4	4,287	-0.09%
2018/06/11	3	11.00	4	11.05	11.00	-1	4,138	-0.02%
2018/06/07	2.1	11.30	3	11.28	11.25	-0.9	4,124	-0.02%
2018/06/06	0	0.00	5	11.40	11.35	-5	4,059	-0.12%
2018/06/05	15	11.17	51	11.20	11.15	-36	3,980	-0.90%
2018/06/04	12	11.66	3	11.90	11.60	9	3,868	0.23%
2018/06/01	1	11.55	0	0.00	11.75	1	3,752	0.03%
2018/05/31	10	11.50	7	11.59	11.60	3	3,701	0.08%
2018/05/30	3	11.45	0	0.00	11.40	3	3,648	0.08%
2018/05/29	4	11.60	0	0.00	11.60	4	3,614	0.11%
2018/05/28	0	0.00	4	11.70	11.60	-4	3,598	-0.11%
2018/05/25	12	11.70	0	0.00	11.65	12	3,564	0.34%
2018/05/24	6	11.60	2	11.90	11.75	4	3,569	0.11%
2018/05/23	7	11.65	0	0.00	11.50	7	3,513	0.20%
2018/05/22	0	0.00	24	11.73	11.60	-24	3,665	-0.65%
2018/05/21	13	11.74	0	0.00	11.80	13	3,770	0.34%
2018/05/18	15	11.50	2	11.45	11.55	13	3,762	0.35%
2018/05/17	3.1	11.65	13	11.69	11.60	-9.9	3,786	-0.26%
2018/05/16	9	11.67	7	11.65	11.60	2	3,781	0.05%
2018/05/15	5	12.00	4	11.98	11.90	1	3,707	0.03%
2018/05/14	4	12.15	8	12.16	12.15	-4	3,778	-0.11%
2018/05/11	0	0.00	4	12.25	12.10	-4	3,737	-0.11%
2018/05/10	2	12.15	4	12.15	12.10	-2	3,695	-0.05%
2018/05/09	5	12.07	5	12.16	12.10	0	3,658	0.00%
2018/05/08	0	0.00	16	12.35	12.30	-16	3,613	-0.44%
2018/05/04	0	0.00	4	12.35	12.35	-4	3,612	-0.11%
2018/05/03	24	12.73	20	12.68	12.50	4	3,592	0.11%
2018/05/02	1	12.35	14	12.36	12.35	-13	3,518	-0.37%
2018/04/30	0	0.00	8	12.25	12.35	-8	3,481	-0.23%
2018/04/26	11	12.24	2	12.40	12.00	9	3,583	0.25%
2018/04/25	10	12.35	13	12.40	12.35	-3	3,550	-0.08%
2018/04/24	7	12.35	0	0.00	12.35	7	3,541	0.20%
2018/04/20	0	0.00	3	13.10	12.95	-3	3,448	-0.09%
2018/04/19	16	13.50	42	12.92	13.10	-26	3,508	-0.74%
2018/04/17	0	0.00	6	12.95	12.75	-6	3,292	-0.18%
2018/04/16	0	0.00	1	12.90	12.90	-1	3,300	-0.03%
2018/04/12	0	0.00	6	13.00	13.15	-6	3,364	-0.18%
2018/04/11	6	12.83	15	12.85	12.75	-9	3,304	-0.27%
2018/04/10	6	12.53	0	0.00	12.55	6	3,307	0.18%
2018/04/09	15	12.60	3	12.65	12.65	12	3,309	0.36%
2018/04/03	8	12.65	3	12.65	12.75	5	3,329	0.15%
2018/03/31	10.1	12.80	0	0.00	12.75	10.1	3,322	0.30%
2018/03/29	2	12.90	0	0.00	12.95	2	3,345	0.06%
2018/03/28	3	12.70	13	12.84	12.70	-10	3,330	-0.30%
2018/03/27	0	12.90	0	0.00	12.90	0	3,390	0.00%
2018/03/26	2	12.90	0	0.00	12.90	2	3,761	0.05%
2018/03/23	6	13.15	11	13.07	13.00	-5	3,758	-0.13%
2018/03/22	11	13.75	37	13.97	13.50	-26	3,721	-0.70%
2018/03/21	20	13.42	4	13.48	13.55	16	3,571	0.45%
2018/03/20	13	13.43	5	13.43	13.45	8	3,552	0.23%
2018/03/19	14	13.71	9	13.73	13.65	5	3,554	0.14%
2018/03/14	0	0.00	7	13.66	13.70	-7	3,618	-0.19%
2018/03/13	17	13.54	9	13.57	13.55	8	3,619	0.22%
2018/03/12	2	13.40	8	13.36	13.40	-6	3,588	-0.17%
2018/03/09	6	13.32	3	13.38	13.35	3	3,647	0.08%
2018/03/08	2	13.30	6	13.42	13.30	-4	3,697	-0.11%
2018/03/07	4	13.30	4	13.15	13.15	0	3,707	0.00%
2018/03/06	0	0.00	5	13.32	13.30	-5	3,782	-0.13%
2018/03/05	0	0.00	11	13.34	13.30	-11	3,853	-0.29%
2018/03/02	3	13.45	0	0.00	13.40	3	3,884	0.08%
2018/03/01	7	13.71	2	13.65	13.65	5	3,897	0.13%
2018/02/27	1	13.60	1	13.60	13.70	0	3,905	0.00%
2018/02/26	1	13.80	0	0.00	13.50	1	3,906	0.03%
2018/02/23	5	13.70	0	0.00	13.80	5	3,895	0.13%
2018/02/22	7	13.99	1	13.90	13.65	6	3,895	0.15%
2018/02/21	2	12.65	47	13.16	13.60	-45	3,765	-1.19%
2018/02/12	0.2	12.45	5	12.40	12.40	-4.8	3,656	-0.13%
2018/02/09	3	11.90	8	11.98	12.35	-5	3,686	-0.14%
2018/02/08	3	12.45	6	12.52	12.50	-3	3,652	-0.08%
2018/02/07	27	12.72	0	0.00	12.70	27	3,774	0.72%
2018/02/06	28	12.76	9	12.83	12.55	19	3,803	0.50%
2018/02/05	0	0.00	9	13.58	13.60	-9	3,742	-0.24%
2018/02/02	1.1	13.80	1	13.80	13.80	0.1	3,774	0.00%
2018/02/01	0	0.00	1	13.85	13.85	-1	3,884	-0.03%
2018/01/31	0	13.85	0	0.00	13.90	0	3,926	0.00%
2018/01/30	0	0.00	1	14.00	13.85	-1	3,982	-0.03%
2018/01/26	8	14.05	3	14.05	14.05	5	4,070	0.12%
2018/01/25	0	0.00	5	14.18	14.10	-5	4,111	-0.12%
2018/01/23	19	14.28	4	14.35	14.20	15	4,245	0.35%
2018/01/19	0	0.00	3	14.17	14.20	-3	4,428	-0.07%
2018/01/18	0.1	14.15	0	0.00	14.15	0.1	4,562	0.00%
2018/01/17	1	14.30	6	14.33	14.30	-5	4,787	-0.10%
2018/01/16	0	0.00	1	14.15	14.20	-1	4,843	-0.02%
2018/01/15	0	0.00	7	14.47	14.25	-7	4,994	-0.14%
2018/01/12	7	14.04	24	14.09	14.15	-17	5,133	-0.33%
2018/01/11	10	13.75	4	13.80	13.75	6	5,336	0.11%
2018/01/09	2	14.08	0	0.00	14.00	2	7,369	0.03%
2018/01/08	1	14.15	1	14.15	14.15	0	7,437	0.00%
2018/01/04	2	14.10	0	0.00	14.05	2	7,690	0.03%
2018/01/03	0	0.00	1	14.05	13.95	-1	7,809	-0.01%
2018/01/02	0	0.00	21	13.95	13.95	-21	7,960	-0.26%