聯合再生 (3576)-玉山-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
12.35
漲跌
▲0.35
漲幅
+2.92%
成交量
7,375張
產業
上市光電類股
947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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/06/04	0	0.00	3	12.03	12.00	-3	8,530	-0.04%
2024/06/03	2	12.05	5	12.10	12.10	-3	8,593	-0.03%
2024/05/31	5	12.14	11	12.15	12.15	-6	8,634	-0.07%
2024/05/30	0	0.00	23	12.10	12.05	-23	8,649	-0.27%
2024/05/29	0.2	12.10	3	12.05	12.15	-2.8	8,664	-0.03%
2024/05/28	6	12.18	40.4	12.21	12.25	-34.4	8,663	-0.40%
2024/05/27	6.1	11.88	12	11.94	11.95	-5.9	8,671	-0.07%
2024/05/24	4.1	11.83	3	11.90	11.90	1.1	8,725	0.01%
2024/05/23	3	11.95	5	12.18	11.95	-2	8,743	-0.02%
2024/05/22	1	12.30	14.4	12.29	12.20	-13.4	8,744	-0.15%
2024/05/21	24	12.13	0	0.00	12.15	24	8,712	0.28%
2024/05/20	60	12.35	70	12.37	12.25	-10	8,680	-0.12%
2024/05/17	88.1	12.43	82	12.47	12.40	6.1	8,513	0.07%
2024/05/16	16	11.61	0	0.00	11.70	16	7,818	0.20%
2024/05/15	40	11.59	85.5	11.66	11.60	-45.5	7,831	-0.58%
2024/05/14	18	11.27	0	0.00	11.25	18	7,737	0.23%
2024/05/13	4	11.30	1	11.35	11.35	3	7,770	0.04%
2024/05/10	46.3	11.45	42	11.70	11.40	4.3	7,752	0.06%
2024/05/09	2	11.40	0	0.00	11.40	2	7,597	0.03%
2024/05/08	13	11.49	0	0.00	11.50	13	7,582	0.17%
2024/05/07	49.1	11.54	5	11.50	11.50	44.1	7,593	0.58%
2024/05/06	42.2	11.72	1	11.85	11.75	41.2	7,544	0.55%
2024/05/03	20	11.78	6	11.95	11.75	14	7,511	0.19%
2024/05/02	13	11.95	32	11.95	11.95	-19	7,452	-0.25%
2024/04/30	2	12.10	8	12.17	12.10	-6	7,437	-0.08%
2024/04/29	1	12.10	4	12.16	12.25	-3	7,445	-0.04%
2024/04/26	25	12.11	21	12.01	12.00	4	7,426	0.05%
2024/04/25	22	12.14	22	12.15	12.05	0	7,662	0.00%
2024/04/24	1	12.15	11	12.30	12.05	-10	7,698	-0.13%
2024/04/23	34	12.09	15	12.23	12.15	19	7,667	0.25%
2024/04/22	40.2	12.31	34	12.47	12.20	6.2	7,631	0.08%
2024/04/19	86.1	12.29	24	12.16	12.00	62.1	7,542	0.82%
2024/04/18	14.1	12.07	41	12.35	12.25	-26.9	6,833	-0.39%
2024/04/17	6	12.06	3	12.05	11.95	3	6,668	0.04%
2024/04/16	8	11.79	1	11.80	11.80	7	6,582	0.11%
2024/04/15	2.5	11.86	0.6	12.00	11.90	1.9	6,527	0.03%
2024/04/12	26.1	12.07	16	11.97	11.85	10.1	6,419	0.16%
2024/04/11	34	12.29	19	12.38	12.15	15	6,314	0.24%
2024/04/10	40.2	12.16	42	12.11	12.50	-1.8	5,971	-0.03%
2024/04/09	2.2	11.40	1.4	11.40	11.40	0.7	5,575	0.01%
2024/04/08	0	0.00	12	11.29	11.40	-12	5,524	-0.22%
2024/04/03	10	11.25	10.6	11.25	11.25	-0.6	5,460	-0.01%
2024/04/02	2.4	11.45	10	11.45	11.40	-7.6	5,472	-0.14%
2024/04/01	0	0.00	11	11.50	11.55	-11	5,505	-0.20%
2024/03/29	45.3	11.78	3	11.60	11.55	42.3	5,513	0.77%
2024/03/28	1	11.55	0	0.00	11.40	1	5,385	0.02%
2024/03/27	6	11.25	10.2	11.25	11.25	-4.2	5,309	-0.08%
2024/03/26	2	11.45	0.7	11.60	11.30	1.3	5,274	0.03%
2024/03/25	30	11.60	0	0.00	11.55	30	5,276	0.57%
2024/03/22	10	11.42	6	11.50	11.50	4	5,269	0.08%
2024/03/21	10	11.43	5.4	11.55	11.45	4.6	5,203	0.09%
2024/03/20	14	11.18	45.4	11.06	10.95	-31.4	5,035	-0.62%
2024/03/19	12	11.40	17	11.33	11.25	-5	4,959	-0.10%
2024/03/18	15	11.57	14.2	11.55	11.50	0.9	4,899	0.02%
2024/03/15	20	11.48	62	11.46	11.65	-42	4,880	-0.86%
2024/03/14	1	11.75	0	0.00	11.80	1	4,672	0.02%
2024/03/13	13	11.92	0	0.00	11.80	13	4,622	0.28%
2024/03/12	0	0.00	1	12.05	12.10	-1	4,585	-0.02%
2024/03/11	1	12.10	5	12.19	12.30	-4	4,592	-0.09%
2024/03/08	1	11.80	4	11.95	11.90	-3	4,587	-0.07%
2024/03/07	11.3	12.00	0.4	12.05	11.80	10.9	4,495	0.24%
2024/03/06	1	12.05	0	0.00	12.10	1	4,423	0.02%
2024/03/05	1	12.10	0	0.00	12.05	1	4,373	0.02%
2024/03/04	3	12.15	5	12.20	12.15	-2	4,335	-0.05%
2024/03/01	1	12.30	0	0.00	12.35	1	4,316	0.02%
2024/02/29	5	12.26	8	12.10	12.40	-3	4,294	-0.07%
2024/02/27	1.2	12.09	35	12.10	12.05	-33.8	4,267	-0.79%
2024/02/26	3	12.35	0.5	12.60	12.35	2.5	4,208	0.06%
2024/02/23	1.2	12.41	2	12.50	12.25	-0.8	4,164	-0.02%
2024/02/22	8	12.58	0	0.00	12.50	8	4,123	0.19%
2024/02/21	0.2	12.90	0.4	12.90	12.80	-0.3	4,167	-0.01%
2024/02/20	3.3	12.79	0	0.00	12.75	3.3	4,135	0.08%
2024/02/19	11	13.05	0.1	12.95	12.95	10.9	4,117	0.27%
2024/02/16	1.1	13.05	2.1	13.05	13.05	-1	4,153	-0.02%
2024/02/15	5	12.49	0	0.00	12.60	5	4,117	0.12%
2024/02/05	1	12.85	0	0.00	12.85	1	4,082	0.02%
2024/02/02	3	12.98	1	12.90	12.85	2	4,070	0.05%
2024/02/01	2	13.05	1	13.10	13.10	1	4,055	0.02%
2024/01/31	2	12.95	0	0.00	12.95	2	4,117	0.05%
2024/01/30	8	12.99	0.1	13.10	12.95	7.9	4,121	0.19%
2024/01/29	0	13.15	0	0.00	13.10	0	4,164	0.00%
2024/01/26	1	13.15	1	13.30	13.15	0	4,201	0.00%
2024/01/25	5	13.40	5	13.25	13.20	0	4,229	0.00%
2024/01/24	0	0.00	2.5	13.48	13.40	-2.5	4,297	-0.06%
2024/01/23	10	13.20	0	0.00	13.25	10	4,765	0.21%
2024/01/22	5	13.21	25.5	13.09	13.20	-20.5	5,090	-0.40%
2024/01/19	5	13.17	0.4	13.25	13.00	4.6	5,035	0.09%
2024/01/18	3	13.25	0.5	13.40	13.25	2.5	4,714	0.05%
2024/01/17	31	13.60	6	13.55	13.45	25	4,660	0.54%
2024/01/16	17.3	13.86	4	13.90	13.85	13.3	4,581	0.29%
2024/01/15	15	14.40	5.2	14.28	14.40	9.8	4,520	0.22%
2024/01/12	3	13.70	0	0.00	13.60	3	4,397	0.07%
2024/01/11	1	13.70	0	0.00	13.75	1	4,373	0.02%
2024/01/10	2	13.70	0.3	13.80	13.75	1.7	4,422	0.04%
2024/01/09	6.9	13.93	0	0.00	13.85	6.9	4,479	0.15%
2024/01/08	1	14.20	0	0.00	14.10	1	4,527	0.02%
2024/01/04	0	0.00	1	14.40	14.25	-1	4,527	-0.02%
2024/01/03	5	14.40	10	14.40	14.35	-5	4,560	-0.11%
2024/01/02	1	14.65	0	0.00	14.65	1	4,540	0.02%
2023/12/29	4	14.68	0.5	14.75	14.70	3.5	4,607	0.08%
2023/12/28	0	0.00	3	14.63	14.75	-3	4,615	-0.06%
2023/12/27	0	0.00	1	14.60	14.65	-1	4,592	-0.02%
2023/12/26	0.3	14.25	0	0.00	14.25	0.3	4,562	0.01%
2023/12/25	0	0.00	3	14.22	14.15	-3	4,559	-0.07%
2023/12/22	3	14.33	0	0.00	14.30	3	4,545	0.07%
2023/12/21	1.1	14.45	9	14.45	14.50	-7.9	4,537	-0.17%
2023/12/20	0	0.00	6	14.65	14.60	-6	4,546	-0.13%
2023/12/19	14	14.36	0	0.00	14.30	14	4,499	0.31%
2023/12/18	6.2	14.81	3	14.75	14.80	3.2	4,488	0.07%
2023/12/15	10	14.80	0	0.00	14.70	10	4,513	0.22%
2023/12/14	13	14.81	6	15.02	14.65	7	4,431	0.16%
2023/12/13	33	14.41	3	14.50	14.40	30	4,317	0.69%
2023/12/12	0	0.00	2	14.40	14.45	-2	4,348	-0.05%
2023/12/11	1	14.65	0	0.00	14.55	1	4,335	0.02%
2023/12/07	10	14.95	10	14.90	14.85	0	4,352	0.00%
2023/12/06	2.1	15.10	0	0.00	15.20	2.1	4,387	0.05%
2023/12/05	13	15.05	9.6	15.12	15.20	3.4	4,337	0.08%
2023/12/04	4	14.71	70	14.60	14.75	-66	4,242	-1.56%
2023/12/01	6.1	14.80	8	14.95	14.85	-1.9	4,213	-0.05%
2023/11/30	8	14.75	8	14.75	14.80	0	4,209	0.00%
2023/11/29	5	14.80	0.1	14.65	14.70	4.9	4,206	0.12%
2023/11/28	6.6	14.89	8	14.79	14.60	-1.4	4,219	-0.03%
2023/11/27	2	14.93	0	0.00	14.85	2	4,221	0.05%
2023/11/24	0	0.00	6.3	15.05	15.05	-6.3	4,219	-0.15%
2023/11/21	1	14.60	4	14.76	14.80	-3	4,215	-0.07%
2023/11/20	8	14.94	11	14.70	14.70	-3	4,182	-0.07%
2023/11/17	2	14.18	1.4	14.20	14.30	0.6	4,071	0.01%
2023/11/16	0	0.00	10	14.20	14.30	-10	4,116	-0.24%
2023/11/15	44	14.06	0	0.00	14.30	44	4,113	1.07%
2023/11/14	1	13.75	0	0.00	13.80	1	4,048	0.02%
2023/11/13	0	0.00	2	13.83	13.80	-2	4,063	-0.05%
2023/11/10	2	14.25	68	14.20	14.10	-66	4,086	-1.61%
2023/11/09	25	14.74	6	14.60	14.55	19	4,069	0.47%
2023/11/08	33	14.66	0	0.00	14.90	33	4,143	0.80%
2023/11/07	33	14.80	0	0.00	14.65	33	4,120	0.80%
2023/11/06	6	14.97	6.3	15.14	14.90	-0.3	4,187	-0.01%
2023/11/03	13	14.79	5	14.95	14.60	8	4,170	0.19%
2023/11/01	1	14.70	1.2	14.69	14.70	-0.2	4,296	-0.01%
2023/10/31	29.2	15.67	22	15.44	14.90	7.2	4,304	0.17%
2023/10/30	4	15.13	12.3	15.36	15.40	-8.3	3,904	-0.21%
2023/10/27	0	0.00	8	13.99	14.00	-8	3,577	-0.22%
2023/10/26	7	14.00	0	0.00	13.95	7	3,627	0.19%
2023/10/25	2	14.10	0	0.00	14.15	2	3,651	0.05%
2023/10/23	0	0.00	0.1	13.90	13.85	-0.1	3,726	0.00%
2023/10/20	0	13.85	0	0.00	13.80	0	3,726	0.00%
2023/10/19	1.1	14.00	43	14.03	14.10	-41.9	3,736	-1.12%
2023/10/18	33	13.90	1.1	13.90	14.10	31.9	3,926	0.81%
2023/10/17	6.1	13.92	0	0.00	13.75	6.1	3,902	0.16%
2023/10/16	3	14.17	0	0.00	14.00	3	3,925	0.08%
2023/10/13	4.1	14.25	0	0.00	14.10	4.1	3,909	0.11%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	4	14.40	1	14.35	14.40	3	4,101	0.07%
2023/10/06	0.1	14.65	0	14.55	14.55	0.1	4,147	0.00%
2023/10/05	1	14.50	1	14.65	14.65	0	4,189	0.00%
2023/10/04	11.1	14.35	0	0.00	14.25	11.1	4,177	0.27%
2023/10/03	1.1	14.66	0	0.00	14.60	1.1	4,336	0.02%
2023/10/02	0	0.00	12	14.98	14.85	-12	4,401	-0.27%
2023/09/28	0.2	14.75	30	14.80	14.75	-29.8	4,446	-0.67%
2023/09/26	11	14.61	0	0.00	14.60	11	4,555	0.24%
2023/09/22	0.3	14.67	52	14.68	14.65	-51.7	4,646	-1.11%
2023/09/21	22	14.65	8	14.68	14.60	14	4,658	0.30%
2023/09/20	4.2	14.95	3	14.97	14.80	1.2	4,742	0.03%
2023/09/19	3.6	15.26	0	0.00	15.10	3.6	4,755	0.08%
2023/09/18	0	0.00	1.5	15.35	15.30	-1.5	4,790	-0.03%
2023/09/15	1.3	15.38	2	15.50	15.30	-0.7	4,822	-0.01%
2023/09/14	5	15.30	5	15.40	15.35	0	4,946	0.00%
2023/09/13	0.1	15.30	0	0.00	15.25	0.1	5,030	0.00%
2023/09/11	3.5	15.39	6	15.40	15.30	-2.5	5,420	-0.05%
2023/09/08	1.7	15.74	0	0.00	15.70	1.7	5,451	0.03%
2023/09/07	41	15.87	0	0.00	15.85	41	5,672	0.72%
2023/09/06	6.1	16.13	5	15.95	15.95	1.1	5,977	0.02%
2023/09/05	3	16.22	0	0.00	16.15	3	6,021	0.05%
2023/09/04	5	16.20	5	16.15	16.15	0	6,062	0.00%
2023/09/01	1	16.21	7	16.30	16.20	-6	6,088	-0.10%
2023/08/31	0.1	16.30	1	16.35	16.45	-0.9	6,112	-0.01%
2023/08/30	2	16.15	0	0.00	16.25	2	6,144	0.03%
2023/08/29	0	0.00	1	16.10	16.05	-1	6,195	-0.02%
2023/08/25	1	15.70	0	0.00	15.80	1	6,211	0.02%
2023/08/24	3	15.82	33	15.90	15.80	-30	6,275	-0.48%
2023/08/23	0.1	15.95	10	15.90	15.85	-9.9	6,355	-0.16%
2023/08/22	3.2	15.95	17	16.07	15.90	-13.8	6,395	-0.22%
2023/08/21	0	0.00	1	16.30	16.30	-1	6,385	-0.02%
2023/08/18	1	16.20	1	16.30	16.20	0	6,415	0.00%
2023/08/17	1.1	16.01	4	16.30	16.20	-2.9	6,474	-0.05%
2023/08/16	0.2	15.85	41	16.00	16.10	-40.8	6,485	-0.63%
2023/08/15	0	0.00	1.4	16.26	16.30	-1.4	6,500	-0.02%
2023/08/14	2.6	16.09	0	0.00	16.10	2.6	6,590	0.04%
2023/08/11	2	16.63	15.4	16.70	16.60	-13.4	6,549	-0.20%
2023/08/10	6	16.72	0	0.00	16.55	6	6,538	0.09%
2023/08/09	2.3	16.87	0	0.00	17.00	2.3	6,558	0.04%
2023/08/08	1.1	17.06	1	17.10	17.00	0.1	6,657	0.00%
2023/08/07	5.1	16.92	68.2	17.00	17.20	-63.1	6,687	-0.94%
2023/08/04	5.1	17.35	35.3	17.40	17.30	-30.2	6,604	-0.46%
2023/08/02	18	17.69	3	17.63	17.60	15	6,725	0.22%
2023/08/01	4.5	17.82	0.7	17.85	17.75	3.8	6,678	0.06%
2023/07/31	9.4	17.85	0.4	17.95	17.80	9	6,789	0.13%
2023/07/28	10.4	18.04	1.4	18.00	17.90	9	6,790	0.13%
2023/07/27	22	18.03	1.7	18.02	18.00	20.3	6,788	0.30%
2023/07/26	4.1	17.97	0	0.00	17.95	4.1	6,820	0.06%
2023/07/25	5	18.08	0.1	18.15	18.05	4.9	6,812	0.07%
2023/07/24	4	18.24	0	0.00	18.10	4	6,828	0.06%
2023/07/21	0.1	18.25	3	18.15	18.60	-2.9	6,811	-0.04%
2023/07/20	0	0.00	1	18.20	18.15	-1	6,725	-0.01%
2023/07/19	4	18.06	19	18.11	18.05	-15	6,766	-0.22%
2023/07/18	2.1	18.55	6	18.58	18.55	-3.9	7,129	-0.05%
2023/07/17	10.9	18.15	5.5	18.52	18.55	5.4	7,515	0.07%
2023/07/14	10.2	17.84	3.8	17.83	17.95	6.4	8,323	0.08%
2023/07/13	14	18.09	5	18.15	18.00	9	8,462	0.11%
2023/07/12	8	18.29	8	18.34	18.25	0	8,462	0.00%
2023/07/11	11	18.25	1	18.30	18.25	10	8,552	0.12%
2023/07/10	24	18.33	7	18.24	18.25	17	9,092	0.19%
2023/07/07	8.1	18.85	1.1	18.82	18.90	7	9,047	0.08%
2023/07/06	10	19.00	0	0.00	19.00	10	9,020	0.11%
2023/07/05	0	0.00	4	19.48	19.15	-4	8,991	-0.04%
2023/07/04	10	19.30	0.1	19.35	19.25	9.9	8,977	0.11%
2023/07/03	0	19.65	0	0.00	19.45	0	8,963	0.00%
2023/06/30	0	0.00	2.3	19.60	19.60	-2.3	8,956	-0.03%
2023/06/29	1	19.30	0	0.00	19.30	1	8,985	0.01%
2023/06/28	3	19.33	0	0.00	19.25	3	8,986	0.03%
2023/06/27	0	0.00	11.5	19.40	19.30	-11.5	8,911	-0.13%
2023/06/26	8.5	19.18	0.1	19.30	19.20	8.4	9,037	0.09%
2023/06/21	1	19.35	1.5	19.43	19.40	-0.5	9,039	-0.01%
2023/06/20	2	19.43	2	19.40	19.30	0	9,105	0.00%
2023/06/19	13.2	19.18	18.6	19.26	19.15	-5.4	9,048	-0.06%
2023/06/16	8.1	19.10	25	19.20	19.55	-16.9	9,125	-0.19%
2023/06/15	49.1	18.86	0	0.00	18.80	49.1	9,265	0.53%
2023/06/14	12	19.07	14	19.00	19.05	-2	9,371	-0.02%
2023/06/13	21.2	19.05	17	19.15	19.10	4.2	9,407	0.04%
2023/06/12	89	19.44	11.1	19.41	19.40	77.9	9,322	0.84%
2023/06/09	0	0.00	30	20.20	20.25	-30	9,136	-0.33%
2023/06/08	1.5	20.18	0.6	20.30	20.15	0.9	9,162	0.01%
2023/06/07	1	20.25	4	20.23	20.25	-3	9,243	-0.03%
2023/06/05	3	20.20	0	0.00	20.20	3	9,322	0.03%
2023/06/02	4	20.08	10.8	20.10	20.10	-6.8	9,353	-0.07%
2023/06/01	2	20.07	0	0.00	20.05	2	9,371	0.02%
2023/05/31	0	0.00	25.6	20.15	20.15	-25.6	9,366	-0.27%
2023/05/30	5	20.12	2	20.13	20.05	3	9,329	0.03%
2023/05/29	0	0.00	2	20.40	20.30	-2	9,288	-0.02%
2023/05/26	5.1	20.04	1	20.10	20.00	4.1	9,235	0.04%
2023/05/25	49	20.28	91	20.20	20.10	-42	9,229	-0.46%
2023/05/24	52	20.44	4	20.40	20.40	48	9,229	0.52%
2023/05/23	3	20.07	13	20.25	20.30	-10	9,225	-0.11%
2023/05/22	0.1	20.10	2	20.13	20.00	-2	9,203	-0.02%
2023/05/19	5	20.01	4	20.03	20.00	1	9,195	0.01%
2023/05/18	17	20.08	4	20.09	20.05	13	9,159	0.14%
2023/05/17	0	0.00	3	20.45	20.30	-3	9,077	-0.03%
2023/05/16	1	20.30	0	0.00	20.30	1	9,031	0.01%
2023/05/15	22.2	20.30	10	20.30	20.20	12.2	9,009	0.14%
2023/05/12	15	19.91	7	19.96	20.00	8	8,930	0.09%
2023/05/11	6	20.21	7	20.29	20.15	-1	8,805	-0.01%
2023/05/10	9.2	20.28	2	20.35	20.35	7.2	8,752	0.08%
2023/05/09	38	20.34	3	20.52	20.35	35	8,722	0.40%
2023/05/08	0	0.00	0.8	20.60	20.60	-0.8	8,575	-0.01%
2023/05/05	11	20.96	0	0.00	20.75	11	8,627	0.13%
2023/05/03	1	20.80	5	20.75	20.75	-4	8,616	-0.05%
2023/05/02	11	21.02	6	20.93	20.90	5	8,716	0.06%
2023/04/28	0.2	20.65	6	20.68	20.75	-5.8	8,716	-0.07%
2023/04/27	2	20.58	4.5	20.60	20.50	-2.5	8,757	-0.03%
2023/04/26	11.2	20.57	10.8	20.67	20.70	0.4	8,742	0.00%
2023/04/25	4.4	20.76	7	20.85	20.55	-2.6	8,729	-0.03%
2023/04/24	6	20.90	2.2	20.93	20.85	3.8	8,652	0.04%
2023/04/21	6.2	21.10	35	21.34	20.90	-28.8	8,590	-0.34%
2023/04/20	50.3	21.81	22	21.82	21.45	28.3	8,196	0.35%
2023/04/19	37.1	22.37	50.6	22.25	22.35	-13.5	7,784	-0.17%
2023/04/18	3	21.65	3.6	21.34	21.35	-0.6	6,902	-0.01%
2023/04/17	0.1	21.20	97.1	21.16	21.15	-97	6,677	-1.45%
2023/04/14	85.2	21.38	11	21.30	21.25	74.2	6,681	1.11%
2023/04/13	75.4	21.71	25.4	21.63	21.55	50	6,602	0.76%
2023/04/12	13	20.95	2.2	21.20	21.15	10.8	6,043	0.18%
2023/04/11	15	20.97	3	20.90	20.85	12	6,028	0.20%
2023/04/10	1	20.90	0	0.00	20.90	1	6,042	0.02%
2023/04/07	0	0.00	6.1	21.07	21.05	-6.1	6,071	-0.10%
2023/04/06	2	20.85	2	20.90	20.95	0	6,067	0.00%
2023/03/31	10	21.02	10	20.95	20.95	0	6,075	0.00%
2023/03/30	2	21.15	8	21.10	21.05	-6	6,096	-0.10%
2023/03/29	4.1	20.88	3.1	20.85	20.85	1	6,035	0.02%
2023/03/28	4	20.98	1.1	20.90	20.90	2.9	6,130	0.05%
2023/03/27	2	21.38	40	21.30	21.10	-38	6,130	-0.62%
2023/03/24	5	20.82	2	20.93	20.90	3	6,188	0.05%
2023/03/23	2	20.98	5	20.91	20.90	-3	6,171	-0.05%
2023/03/22	5	21.09	1.1	21.23	21.05	3.9	6,162	0.06%
2023/03/21	5	21.20	7.7	21.16	21.25	-2.7	6,225	-0.04%
2023/03/20	12	21.50	40.1	21.45	21.35	-28.1	6,484	-0.43%
2023/03/17	12	20.92	9	21.03	21.10	3	7,125	0.04%
2023/03/16	3	20.38	1	20.45	20.35	2	6,928	0.03%
2023/03/15	1	20.90	13	20.97	20.80	-12	6,889	-0.17%
2023/03/14	4	20.74	3	20.77	20.60	1	6,847	0.01%
2023/03/13	2.1	20.45	16	20.42	20.65	-13.9	6,818	-0.20%
2023/03/10	34.3	20.49	6.2	20.56	20.40	28.1	6,876	0.41%
2023/03/09	8	21.08	5	20.88	20.80	3	6,817	0.04%
2023/03/08	0	0.00	3	21.10	21.20	-3	6,806	-0.04%
2023/03/07	1	21.10	14	21.16	21.10	-13	6,792	-0.19%
2023/03/06	3.2	21.04	22	20.92	21.05	-18.8	6,765	-0.28%
2023/03/03	2	20.73	0	0.00	20.70	2	6,739	0.03%
2023/03/02	1	20.70	2.7	20.70	20.80	-1.7	6,747	-0.02%
2023/03/01	4	20.66	5.7	20.70	20.60	-1.7	6,762	-0.02%
2023/02/24	2	20.78	2	20.75	20.75	0	6,775	0.00%
2023/02/23	2.9	20.87	1	20.85	20.85	1.9	6,752	0.03%
2023/02/22	5	20.93	0	0.00	20.95	5	6,783	0.07%
2023/02/21	3	21.12	11	21.15	21.10	-8	6,789	-0.12%
2023/02/20	4	21.00	7	21.04	21.10	-3	6,929	-0.04%
2023/02/17	6	21.00	15.1	21.05	21.00	-9.1	7,000	-0.13%
2023/02/16	0	0.00	3	21.10	20.95	-3	7,008	-0.04%
2023/02/15	0	0.00	0.1	21.00	20.80	-0.1	7,056	0.00%
2023/02/14	15	20.85	1	20.95	20.85	14	7,045	0.20%
2023/02/13	2.1	20.80	0	0.00	20.90	2.1	7,067	0.03%
2023/02/10	0	20.85	0	0.00	20.70	0	7,088	0.00%
2023/02/09	1	21.00	0	0.00	20.85	1	7,086	0.01%
2023/02/08	21	20.95	1.2	20.96	20.85	19.8	7,167	0.28%
2023/02/07	2.2	21.20	1	21.05	21.00	1.2	7,134	0.02%
2023/02/06	0	21.10	2	21.15	21.10	-2	7,125	-0.03%
2023/02/03	0	0.00	10.3	21.30	21.30	-10.3	7,094	-0.15%
2023/02/02	5	21.22	4	21.21	21.15	1	7,003	0.01%
2023/02/01	0.8	21.10	9	21.25	21.05	-8.2	6,969	-0.12%
2023/01/31	0.3	20.90	0	0.00	21.10	0.3	6,889	0.00%
2023/01/30	1.2	20.78	33	20.81	20.80	-31.8	6,790	-0.47%
2023/01/17	0.2	20.40	27	20.50	20.65	-26.9	6,786	-0.40%
2023/01/13	21.3	20.35	16.2	20.30	20.25	5.1	7,182	0.07%
2023/01/12	16	20.51	5	20.60	20.40	11	7,349	0.15%
2023/01/11	16	20.60	2	20.60	20.60	14	7,478	0.19%
2023/01/10	11	20.64	3	20.85	20.55	8	7,547	0.11%
2023/01/09	6	20.50	30	20.60	20.60	-24	7,588	-0.32%
2023/01/06	11.1	20.48	7	20.48	20.45	4.1	7,585	0.05%
2023/01/05	2	20.55	2	20.70	20.50	0	7,693	0.00%
2023/01/04	30	20.80	25	20.78	20.75	5	7,721	0.06%
2023/01/03	6.2	20.63	5	20.67	20.60	1.2	7,688	0.02%
2022/12/30	0	0.00	24.2	20.61	20.65	-24.2	7,668	-0.32%
2022/12/29	47.1	20.59	29	20.81	20.40	18.1	7,669	0.24%
2022/12/28	22.1	20.36	28	20.56	20.55	-5.9	7,602	-0.08%
2022/12/27	23	20.51	13	20.69	20.50	10	7,590	0.13%
2022/12/26	0.2	20.60	5	20.75	20.65	-4.8	7,555	-0.06%
2022/12/23	11	20.40	0	0.00	20.40	11	7,543	0.15%
2022/12/22	1.2	20.41	2.1	20.46	20.55	-0.9	7,548	-0.01%
2022/12/21	10.1	20.37	10.6	20.37	20.30	-0.5	7,578	-0.01%
2022/12/20	20.1	20.71	15	20.58	20.30	5.1	7,580	0.07%
2022/12/19	2	20.73	5	20.73	20.65	-3	7,547	-0.04%
2022/12/16	27.2	20.81	2	20.98	20.75	25.2	7,550	0.33%
2022/12/15	4.2	21.08	1	21.20	21.10	3.2	7,388	0.04%
2022/12/14	0.1	21.10	2	21.08	21.10	-1.9	7,424	-0.03%
2022/12/13	32	21.18	4	21.13	21.00	28	7,418	0.38%
2022/12/12	50	22.10	41	21.59	21.40	9	7,373	0.12%
2022/12/09	14.2	22.13	34.1	22.30	22.10	-19.9	7,161	-0.28%
2022/12/08	5.2	21.03	2	21.20	21.00	3.2	6,265	0.05%
2022/12/07	13	20.67	1	20.70	20.60	12	6,208	0.19%
2022/12/06	16.4	21.15	0.3	20.90	20.85	16.1	6,176	0.26%
2022/12/05	23	21.55	3	21.68	21.35	20	6,212	0.32%
2022/12/02	1	21.70	10	21.73	21.50	-9	6,210	-0.14%
2022/12/01	2	21.50	23	21.49	21.40	-21	6,124	-0.34%
2022/11/30	3.1	21.07	6	21.18	21.30	-2.9	6,189	-0.05%
2022/11/29	3.1	20.77	0	0.00	21.10	3.1	6,231	0.05%
2022/11/28	1.1	20.65	0	0.00	20.75	1.1	6,348	0.02%
2022/11/25	8.1	20.95	0	0.00	20.90	8.1	6,501	0.12%
2022/11/24	7.2	21.04	0	0.00	21.00	7.2	6,642	0.11%
2022/11/23	3.1	21.08	0	0.00	21.05	3.1	7,527	0.04%
2022/11/22	28	21.32	6	21.20	21.10	22	7,803	0.28%
2022/11/21	0.1	21.50	0	0.00	21.45	0.1	7,891	0.00%
2022/11/18	9.2	21.68	6	21.66	21.45	3.2	7,974	0.04%
2022/11/17	7	21.80	0	0.00	21.80	7	7,940	0.09%
2022/11/16	7	21.93	2	22.03	21.75	5	7,940	0.06%
2022/11/15	6	21.59	7	21.85	21.95	-1	7,967	-0.01%
2022/11/14	2	21.50	3	21.50	21.50	-1	7,942	-0.01%
2022/11/11	1.2	21.25	2	21.38	21.35	-0.8	7,985	-0.01%
2022/11/10	4	21.01	0	0.00	20.95	4	7,968	0.05%
2022/11/09	0	0.00	1.2	21.19	21.10	-1.2	8,239	-0.01%
2022/11/08	5	21.25	3	21.37	21.15	2	8,384	0.02%
2022/11/07	1.1	21.35	2	21.40	21.35	-0.9	8,470	-0.01%
2022/11/04	1	21.40	21	21.36	21.25	-20	8,553	-0.23%
2022/11/03	1	21.00	0	0.00	21.05	1	8,574	0.01%
2022/11/02	25.8	21.10	0	0.00	21.05	25.8	8,870	0.29%
2022/11/01	3	21.22	0	0.00	21.15	3	8,996	0.03%
2022/10/31	1	21.00	0	0.00	21.00	1	9,002	0.01%
2022/10/26	0	0.00	4	21.51	21.30	-4	9,125	-0.04%
2022/10/25	4	21.70	9	21.60	21.40	-5	9,205	-0.05%
2022/10/24	3	22.13	206	22.17	21.95	-203	9,308	-2.18%	大賣/鉅額交易
2022/10/21	2	21.10	21	22.14	22.15	-19	9,173	-0.21%
2022/10/20	32.1	21.65	38	21.66	21.25	-5.9	8,860	-0.07%
2022/10/19	43.4	21.68	41	21.76	21.55	2.4	8,679	0.03%
2022/10/18	3	21.25	1	21.10	21.25	2	8,573	0.02%
2022/10/17	5	20.74	0	0.00	20.70	5	8,529	0.06%
2022/10/14	3	20.75	1	20.80	20.60	2	8,464	0.02%
2022/10/13	5.2	20.86	9	20.65	20.25	-3.8	8,557	-0.04%
2022/10/12	11	21.26	9	21.36	21.25	2	8,519	0.02%
2022/10/11	1	21.00	2	21.20	20.90	-1	8,518	-0.01%
2022/10/07	1	21.75	0	0.00	21.70	1	8,574	0.01%
2022/10/06	3	21.75	0	0.00	21.75	3	8,604	0.03%
2022/10/05	3	21.72	1	21.75	21.60	2	8,641	0.02%
2022/10/04	0	0.00	7	21.52	21.45	-7	8,716	-0.08%
2022/09/30	1	21.20	0	0.00	21.55	1	9,061	0.01%
2022/09/29	0	0.00	3	21.17	21.25	-3	9,108	-0.03%
2022/09/28	0.1	21.20	21	21.05	20.95	-20.9	9,233	-0.23%
2022/09/26	6	21.35	3	21.67	21.35	3	9,556	0.03%
2022/09/23	10	22.24	15	22.20	22.15	-5	9,608	-0.05%
2022/09/22	5.2	22.64	5	22.61	22.65	0.2	9,675	0.00%
2022/09/21	5.1	22.36	1	22.80	22.20	4.1	9,687	0.04%
2022/09/20	5.1	22.84	3.2	23.33	22.75	1.8	9,734	0.02%
2022/09/19	27.2	22.84	0	0.00	22.65	27.2	9,927	0.27%
2022/09/16	24.3	22.73	35	23.18	23.50	-10.7	10,095	-0.11%
2022/09/15	3.1	22.98	5	22.99	22.95	-1.9	10,004	-0.02%
2022/09/14	4.4	22.63	36	22.86	22.90	-31.6	10,093	-0.31%
2022/09/13	2	22.93	1	22.85	22.75	1	10,032	0.01%
2022/09/12	1	22.95	15	22.83	22.85	-14	10,040	-0.14%
2022/09/08	0	0.00	6	22.33	22.35	-6	9,987	-0.06%
2022/09/07	0	0.00	1	21.80	21.65	-1	9,936	-0.01%
2022/09/06	33	22.09	19	21.93	21.80	14	9,929	0.14%
2022/09/05	24.2	22.66	56	22.56	22.55	-31.8	9,851	-0.32%
2022/09/02	16	23.21	7.1	23.33	23.00	8.9	9,766	0.09%
2022/09/01	30	23.27	53.1	23.22	23.10	-23.1	9,602	-0.24%
2022/08/31	66	23.22	28	23.14	23.05	38	9,400	0.40%
2022/08/30	73	23.43	92.2	23.49	23.20	-19.2	9,233	-0.21%
2022/08/29	48	22.61	27	22.86	22.80	21	8,396	0.25%
2022/08/26	6	22.73	29	22.79	22.90	-23	8,144	-0.28%
2022/08/25	1	22.25	8.5	22.56	22.60	-7.5	8,004	-0.09%
2022/08/24	4	22.21	11	22.19	22.10	-7	7,927	-0.09%
2022/08/23	3	22.35	2	22.35	22.35	1	7,909	0.01%
2022/08/22	31	22.55	23.6	22.80	22.25	7.4	7,874	0.09%
2022/08/19	36	22.54	23	22.57	22.50	13	7,674	0.17%
2022/08/18	4.2	22.54	7.5	22.48	22.50	-3.4	7,580	-0.04%
2022/08/17	6.2	22.32	8	22.44	22.30	-1.8	7,484	-0.02%
2022/08/16	28.1	22.54	11	22.48	22.25	17.1	7,429	0.23%
2022/08/15	8	22.34	47.7	22.46	22.60	-39.7	7,156	-0.55%
2022/08/12	9	22.11	0.4	22.06	22.15	8.6	7,003	0.12%
2022/08/11	17	22.11	10	22.00	22.00	7	6,928	0.10%
2022/08/10	14	22.07	11	21.82	21.80	3	6,882	0.04%
2022/08/09	55	22.03	57.1	21.78	21.65	-2.1	6,884	-0.03%
2022/08/08	3	20.92	43	21.57	21.85	-40	6,599	-0.61%
2022/08/05	1	21.15	12.4	21.09	21.20	-11.4	6,483	-0.18%
2022/08/04	4.6	20.73	6	20.69	20.95	-1.4	6,526	-0.02%
2022/08/03	4	20.70	0	0.00	20.65	4	6,619	0.06%
2022/08/02	18	20.86	1	21.10	20.80	17	6,620	0.26%
2022/08/01	5	21.78	2	21.60	21.65	3	6,688	0.04%
2022/07/29	4	21.34	6	21.44	22.00	-2	6,639	-0.03%
2022/07/28	1.1	20.85	26	20.90	20.90	-24.9	6,503	-0.38%
2022/07/27	1	20.70	0	0.00	20.70	1	6,492	0.02%
2022/07/26	6	20.69	1	20.75	20.65	5	6,518	0.08%
2022/07/25	20	20.91	25	20.89	20.85	-5	6,520	-0.08%
2022/07/22	26.2	20.80	2.3	20.85	20.70	23.9	6,528	0.37%
2022/07/21	8	20.70	5	20.77	20.90	3	6,639	0.05%
2022/07/20	5.3	20.87	3	20.93	20.80	2.3	6,688	0.03%
2022/07/19	3	20.65	6	20.61	20.55	-3	6,781	-0.04%
2022/07/18	19	20.48	7	20.45	20.40	12	7,529	0.16%
2022/07/15	0	0.00	1	20.40	20.40	-1	7,732	-0.01%
2022/07/14	4	20.36	0	0.00	20.45	4	7,798	0.05%
2022/07/13	5	20.71	0	0.00	20.50	5	7,989	0.06%
2022/07/12	6	20.98	19	20.58	20.45	-13	8,358	-0.16%
2022/07/11	13	21.75	71.9	21.43	21.80	-58.9	8,455	-0.70%
2022/07/08	26	22.67	11	22.67	22.70	15	8,407	0.18%
2022/07/07	8	22.27	14	22.35	22.50	-6	8,401	-0.07%
2022/07/06	63.9	22.78	32	22.49	22.10	31.9	8,572	0.37%
2022/07/05	93.2	22.87	64	22.79	23.00	29.2	8,882	0.33%
2022/07/04	11	22.32	10	22.55	22.10	1	8,797	0.01%
2022/07/01	4	22.48	23	22.22	21.70	-19	8,866	-0.21%
2022/06/30	8	22.59	12.2	22.55	22.60	-4.2	9,036	-0.05%
2022/06/29	10	22.83	16.3	22.87	22.75	-6.3	8,969	-0.07%
2022/06/28	17	22.74	30	22.72	22.75	-13	9,073	-0.14%
2022/06/27	62	22.89	9	22.95	22.95	53	9,092	0.58%
2022/06/24	17.1	22.83	25.7	22.30	23.00	-8.6	8,849	-0.10%
2022/06/23	32	21.88	3.1	21.67	21.90	28.9	8,608	0.34%
2022/06/22	10	21.75	34.4	21.95	21.50	-24.4	8,572	-0.28%
2022/06/21	0	0.00	12	20.85	21.00	-12	8,505	-0.14%
2022/06/20	10	21.00	0	0.00	20.70	10	8,566	0.12%
2022/06/17	1	19.95	6	20.24	20.95	-5	8,638	-0.06%
2022/06/16	6	20.88	2	20.65	20.15	4	8,780	0.05%
2022/06/15	1	20.35	2	20.53	20.70	-1	8,849	-0.01%
2022/06/14	4	19.99	12	20.14	20.25	-8	8,979	-0.09%
2022/06/13	2	20.73	5	20.75	20.55	-3	9,215	-0.03%
2022/06/10	3	21.30	1	21.25	21.20	2	9,392	0.02%
2022/06/08	13	21.34	5	21.35	21.40	8	9,699	0.08%
2022/06/07	4	21.49	2	21.35	21.55	2	10,065	0.02%
2022/06/06	3	21.75	2.4	21.51	21.70	0.6	10,690	0.01%
2022/06/02	6	21.28	20	21.23	21.15	-14	10,781	-0.13%
2022/06/01	3.5	21.44	1	21.40	21.40	2.5	10,876	0.02%
2022/05/31	12	21.29	0.1	21.25	21.30	11.9	10,960	0.11%
2022/05/30	1	21.20	0	0.00	21.20	1	11,135	0.01%
2022/05/26	0	0.00	1	20.95	20.95	-1	11,356	-0.01%
2022/05/25	1	20.90	0	0.00	20.85	1	11,414	0.01%
2022/05/24	5	20.89	0	0.00	20.75	5	11,477	0.04%
2022/05/20	6	21.12	0.3	21.10	21.05	5.7	11,481	0.05%
2022/05/19	7	20.87	0	0.00	21.20	7	11,471	0.06%
2022/05/18	1.8	21.12	18	21.19	21.20	-16.2	11,432	-0.14%
2022/05/17	7	20.98	3.2	21.02	21.20	3.8	11,390	0.03%
2022/05/16	8	20.73	1	20.60	20.30	7	11,259	0.06%
2022/05/13	0	0.00	1	20.25	20.50	-1	11,246	-0.01%
2022/05/12	6	20.44	6.1	19.89	19.85	-0.1	11,241	0.00%
2022/05/11	6.2	20.67	49.4	20.76	20.60	-43.2	11,184	-0.39%
2022/05/10	11.8	19.56	3	19.70	19.70	8.8	11,069	0.08%
2022/05/09	10	19.94	5	19.80	19.80	5	11,017	0.05%
2022/05/06	0	0.00	30	20.80	20.80	-30	10,871	-0.28%
2022/05/05	2	21.25	6	21.45	21.25	-4	10,853	-0.04%
2022/05/04	0	0.00	102	21.21	21.10	-102	10,844	-0.94%	大賣/鉅額交易
2022/05/03	1	21.20	33	21.16	21.15	-32	10,851	-0.29%
2022/04/29	4	21.63	0	0.00	21.50	4	10,857	0.04%
2022/04/28	5.1	21.50	0	0.00	21.50	5.1	10,878	0.05%
2022/04/27	13.1	21.79	8.6	22.00	21.60	4.4	10,817	0.04%
2022/04/26	5	22.77	1	22.60	22.60	4	10,688	0.04%
2022/04/25	48	22.68	3.1	22.65	22.50	44.9	10,615	0.42%
2022/04/22	33.2	22.58	13	22.75	23.25	20.2	10,400	0.19%
2022/04/21	15	23.81	26.1	23.88	23.25	-11.1	9,605	-0.12%
2022/04/20	13	23.77	14	23.95	23.80	-1	9,366	-0.01%
2022/04/19	34	24.11	24	24.12	23.95	10	9,296	0.11%
2022/04/18	26.3	24.02	74.3	24.24	24.35	-48	9,271	-0.52%
2022/04/15	66.1	23.61	1	23.60	23.70	65.1	8,894	0.73%
2022/04/14	8	23.77	7.2	23.66	23.65	0.8	8,773	0.01%
2022/04/13	0	0.00	5	23.35	23.25	-5	8,661	-0.06%
2022/04/12	16.1	23.31	18.7	23.32	23.40	-2.7	8,609	-0.03%
2022/04/11	33.1	24.07	38.2	23.97	23.90	-5.1	8,374	-0.06%
2022/04/08	4.1	22.99	36.1	23.51	23.60	-32	7,929	-0.40%
2022/04/07	15	23.23	4.2	23.24	22.70	10.8	7,743	0.14%
2022/04/06	6	23.26	84.1	23.33	23.70	-78.1	7,665	-1.02%
2022/04/01	4	22.94	10	22.93	22.95	-6	7,409	-0.08%
2022/03/31	6	23.03	27.1	23.12	23.00	-21.1	7,381	-0.29%
2022/03/30	21	22.96	6.2	22.85	22.75	14.8	7,214	0.20%
2022/03/29	3	22.47	5.1	22.45	22.70	-2.1	7,100	-0.03%
2022/03/28	6	22.50	1.2	22.53	22.55	4.8	7,122	0.07%
2022/03/25	14	22.36	3	22.45	22.30	11	7,128	0.15%
2022/03/24	9	23.08	2	23.00	22.80	7	7,162	0.10%
2022/03/23	0	0.00	1	22.85	22.70	-1	7,174	-0.01%
2022/03/22	43	23.01	6.1	22.97	23.00	36.9	7,179	0.51%
2022/03/21	16	22.80	21.2	23.17	22.75	-5.2	7,095	-0.07%
2022/03/18	6.3	22.62	4	22.61	22.50	2.3	7,013	0.03%
2022/03/17	15	22.66	13.2	22.64	22.55	1.8	7,110	0.03%
2022/03/16	12	21.78	10.2	22.35	22.75	1.8	7,231	0.02%
2022/03/15	6	21.98	5	22.55	21.60	1	7,164	0.01%
2022/03/14	6	22.55	19	22.58	22.45	-13	7,123	-0.18%
2022/03/11	17	22.73	24.1	22.68	22.90	-7.1	7,050	-0.10%
2022/03/10	73.1	22.97	107	22.96	22.95	-33.9	6,979	-0.49%	大賣/
2022/03/09	25	22.97	48.7	23.05	23.65	-23.7	6,733	-0.35%
2022/03/08	33	21.43	4.3	21.50	21.60	28.7	6,117	0.47%
2022/03/07	3	21.12	32.5	20.95	21.00	-29.5	6,009	-0.49%
2022/03/04	5.1	21.73	14	21.81	21.55	-9	5,982	-0.15%
2022/03/03	30	22.01	23.2	21.99	22.00	6.8	6,020	0.11%
2022/03/02	2	21.06	9	21.17	21.65	-7	5,979	-0.12%
2022/03/01	8.5	20.92	23	20.86	20.90	-14.5	5,906	-0.25%
2022/02/25	21	20.13	30	20.29	20.55	-9	5,923	-0.15%
2022/02/24	27	20.25	11.3	20.39	20.05	15.7	5,960	0.26%
2022/02/23	0	0.00	12.7	20.15	20.15	-12.7	5,973	-0.21%
2022/02/22	20.1	20.11	0	0.00	20.05	20.1	6,088	0.33%
2022/02/21	2.7	20.33	0	0.00	20.35	2.7	6,341	0.04%
2022/02/18	0	0.00	1	20.35	20.45	-1	6,469	-0.02%
2022/02/17	6.8	20.54	2	20.50	20.40	4.8	6,574	0.07%
2022/02/16	4	20.31	1	20.35	20.35	3	6,712	0.04%
2022/02/15	0	0.00	3	20.30	20.20	-3	7,106	-0.04%
2022/02/14	1	20.35	3	20.35	20.25	-2	7,305	-0.03%
2022/02/11	0.3	20.80	2	20.80	20.70	-1.7	7,410	-0.02%
2022/02/10	2	20.80	0	0.00	20.90	2	7,611	0.03%
2022/02/09	2	20.63	3.2	20.84	20.80	-1.2	7,773	-0.02%
2022/02/08	4.1	20.54	10	20.60	20.60	-5.9	8,048	-0.07%
2022/02/07	5.1	20.23	53.1	20.26	20.20	-48	8,608	-0.56%
2022/01/26	7	19.84	1	19.85	20.00	6	8,921	0.07%
2022/01/25	2.7	19.93	2	19.90	19.85	0.7	9,549	0.01%
2022/01/24	27.2	20.01	8	19.96	20.00	19.1	10,844	0.18%
2022/01/21	7	20.46	6.3	20.32	20.30	0.7	11,035	0.01%
2022/01/20	0.7	20.69	10	20.64	20.60	-9.3	11,323	-0.08%
2022/01/19	3	20.67	0.6	20.80	20.60	2.4	11,427	0.02%
2022/01/18	5.9	20.85	1	20.85	20.80	4.9	11,556	0.04%
2022/01/17	0	0.00	0.7	20.86	20.90	-0.7	11,666	-0.01%
2022/01/14	4.8	20.79	14	20.80	20.75	-9.2	11,855	-0.08%
2022/01/13	5	21.07	7.5	21.08	21.00	-2.5	12,147	-0.02%
2022/01/12	10	21.26	12.3	21.27	21.05	-2.3	12,480	-0.02%
2022/01/11	17.1	21.70	10	21.95	21.60	7.1	13,037	0.05%
2022/01/10	13	20.93	0.6	20.95	20.90	12.4	13,003	0.10%
2022/01/07	7.1	21.01	19	20.79	20.80	-11.9	13,161	-0.09%
2022/01/06	4	21.26	4.5	21.49	21.05	-0.5	13,259	0.00%
2022/01/05	2	21.73	7	21.87	21.70	-5	13,545	-0.04%
2022/01/04	5	21.70	1	21.75	21.75	4	13,927	0.03%
2022/01/03	3	21.72	5	21.87	21.70	-2	13,999	-0.01%
2021/12/30	13.1	21.89	31	21.87	21.85	-17.9	14,030	-0.13%
2021/12/29	41	22.02	49.8	22.01	22.00	-8.8	14,026	-0.06%
2021/12/28	19	21.79	6.1	21.82	21.75	12.9	13,998	0.09%
2021/12/27	5	21.74	3	21.85	21.75	2	14,098	0.01%
2021/12/24	13	21.84	5	21.70	21.70	8	14,303	0.06%
2021/12/23	1	21.90	19	21.79	21.75	-18	14,323	-0.13%
2021/12/22	4	21.74	5	21.86	21.70	-1	14,361	-0.01%
2021/12/21	19.1	21.62	6	21.59	21.60	13.1	14,393	0.09%
2021/12/20	33	21.93	24	22.03	21.80	9	14,384	0.06%
2021/12/17	22	21.58	1	21.65	21.00	21	14,398	0.15%
2021/12/16	11	21.82	2	21.93	21.60	9	14,465	0.06%
2021/12/15	7	21.59	2	21.48	21.40	5	14,447	0.03%
2021/12/14	14.2	22.02	11	21.95	21.50	3.2	14,583	0.02%
2021/12/13	36	22.64	29	22.73	22.20	7	14,465	0.05%
2021/12/10	30	22.42	22	22.78	22.60	8	14,295	0.06%
2021/12/09	21	22.03	19	22.06	22.00	2	14,042	0.01%
2021/12/08	6	21.77	38	21.70	21.80	-32	14,320	-0.22%
2021/12/07	14	21.27	42.8	21.33	21.25	-28.8	14,167	-0.20%
2021/12/06	5	21.36	47.7	21.29	21.30	-42.7	14,153	-0.30%
2021/12/03	43.8	21.49	26	21.74	21.20	17.8	14,116	0.13%
2021/12/02	14	20.79	10.5	20.77	20.45	3.5	14,088	0.02%
2021/12/01	10	21.03	6	20.93	20.90	4	14,099	0.03%
2021/11/30	45	20.97	15	21.01	21.20	30	14,207	0.21%
2021/11/29	40.5	20.36	18.3	20.31	20.45	22.2	14,247	0.16%
2021/11/26	71	21.27	11	21.01	20.95	60	14,258	0.42%
2021/11/25	12.4	21.81	10	21.84	21.65	2.4	14,227	0.02%
2021/11/24	11.2	22.04	47	22.01	22.05	-35.8	14,504	-0.25%
2021/11/23	19	22.03	10	21.79	21.70	9	14,742	0.06%
2021/11/22	12	21.71	6	21.69	21.75	6	14,735	0.04%
2021/11/19	17.5	21.60	51	21.51	21.35	-33.5	14,765	-0.23%
2021/11/18	46.1	21.84	10.4	21.80	21.75	35.7	14,732	0.24%
2021/11/17	14.9	22.64	2	22.65	22.50	12.9	14,670	0.09%
2021/11/16	16.2	22.65	8.1	22.78	22.50	8.1	14,935	0.05%
2021/11/15	6	22.53	7.2	22.47	22.55	-1.2	14,983	-0.01%
2021/11/12	36	22.24	16	22.37	22.25	20.1	14,932	0.13%
2021/11/11	16	23.52	65.5	23.39	23.15	-49.5	14,847	-0.33%
2021/11/10	21	23.76	6.2	23.75	23.70	14.8	14,722	0.10%
2021/11/09	5.7	24.01	19.3	23.96	24.10	-13.6	14,669	-0.09%
2021/11/08	43.4	23.80	1.3	24.04	23.65	42.1	14,719	0.29%
2021/11/05	41.5	23.70	12.4	23.66	23.65	29.1	14,806	0.20%
2021/11/04	78.9	24.14	36.5	24.00	24.10	42.5	14,682	0.29%
2021/11/03	73.7	24.73	63	24.79	24.50	10.7	14,380	0.07%
2021/11/02	90.1	25.52	61	25.33	25.30	29.1	14,362	0.20%
2021/11/01	34.6	25.92	189.5	26.14	26.25	-155	14,124	-1.10%	大賣/鉅額交易
2021/10/29	70.5	23.50	19	23.48	23.90	51.5	13,178	0.39%
2021/10/28	19.4	23.11	36.2	23.30	23.95	-16.8	13,133	-0.13%
2021/10/27	43	22.51	27	22.68	22.75	16	13,040	0.12%
2021/10/26	14	22.36	49	22.52	22.70	-35	13,367	-0.26%
2021/10/25	21.7	22.85	0.3	22.65	22.65	21.4	13,637	0.16%
2021/10/22	15.6	22.81	43.2	22.47	22.70	-27.6	14,821	-0.19%
2021/10/21	19	23.07	15	23.37	22.75	4	14,998	0.03%
2021/10/20	29.2	23.96	12.9	23.90	24.00	16.3	14,928	0.11%
2021/10/19	63.3	24.82	34.6	24.27	24.50	28.7	14,727	0.20%
2021/10/18	7	22.74	8.6	22.72	22.90	-1.6	14,316	-0.01%
2021/10/15	9	22.16	535	22.23	22.75	-526	14,296	-3.68%	大賣/鉅額交易
2021/10/14	27	21.98	17.3	21.96	22.25	9.7	14,279	0.07%
2021/10/13	512	21.95	49.7	21.98	22.45	462.3	14,214	3.25%	大買/鉅額交易
2021/10/12	62.5	21.40	35.6	21.54	21.70	26.8	14,119	0.19%
2021/10/08	0	0.00	5	20.54	20.65	-5	13,842	-0.04%
2021/10/07	1	20.40	30.8	20.41	20.40	-29.8	13,995	-0.21%
2021/10/06	6	20.05	14.4	20.04	20.00	-8.4	14,097	-0.06%
2021/10/05	25.3	19.43	43.2	19.59	19.80	-17.9	14,260	-0.13%
2021/10/04	68.1	20.00	20	19.95	19.80	48.1	14,762	0.33%
2021/10/01	30.1	21.38	20.3	21.18	20.70	9.8	14,867	0.07%
2021/09/30	5	20.36	9	20.55	20.50	-4	14,827	-0.03%
2021/09/29	18.1	20.31	8	20.29	20.25	10.1	15,146	0.07%
2021/09/28	9	20.51	45.1	20.63	20.65	-36.1	15,311	-0.24%
2021/09/27	12.2	20.03	15	20.24	20.05	-2.8	15,834	-0.02%
2021/09/24	53	19.99	19	19.99	20.20	34	15,996	0.21%
2021/09/23	27.6	20.39	31.6	20.74	20.20	-4	16,091	-0.02%
2021/09/22	18.3	21.29	15	21.44	21.30	3.3	16,116	0.02%
2021/09/17	0.3	21.40	14.3	21.61	21.95	-14	16,284	-0.09%
2021/09/16	0.9	20.95	24.4	21.13	21.10	-23.5	17,113	-0.14%
2021/09/15	1	20.95	9.5	21.10	20.95	-8.5	17,530	-0.05%
2021/09/14	10	21.00	6.7	21.03	20.90	3.3	17,821	0.02%
2021/09/13	61.5	21.36	35	21.53	21.10	26.5	18,404	0.14%
2021/09/10	2	20.98	5.7	20.89	20.95	-3.7	18,054	-0.02%
2021/09/09	1	20.80	20.6	20.90	20.80	-19.6	18,437	-0.11%
2021/09/08	13	20.99	8.7	20.89	20.80	4.3	18,635	0.02%
2021/09/07	10.1	20.88	9	20.65	20.95	1.1	18,817	0.01%
2021/09/06	13.1	21.68	0	0.00	21.30	13.1	18,900	0.07%
2021/09/03	1	21.65	6.2	21.79	22.00	-5.2	19,051	-0.03%
2021/09/02	5.4	21.60	33.1	21.68	21.50	-27.6	19,175	-0.14%
2021/09/01	27.1	21.49	28.1	21.67	21.70	-1.1	19,483	-0.01%
2021/08/31	6.9	20.99	2.7	21.13	21.25	4.2	19,746	0.02%
2021/08/30	46	21.31	28.8	21.46	21.15	17.2	19,886	0.09%
2021/08/27	17.4	20.72	55.4	20.79	20.60	-38.1	19,951	-0.19%
2021/08/26	25.5	20.04	6	20.13	20.10	19.5	20,182	0.10%
2021/08/25	6.2	20.16	6	20.14	20.10	0.2	20,469	0.00%
2021/08/24	11.2	19.79	15	20.02	19.70	-3.8	20,664	-0.02%
2021/08/23	18.2	20.21	26.2	20.25	20.15	-8	21,296	-0.04%
2021/08/20	85	20.13	111.9	20.13	20.00	-26.9	21,859	-0.12%	大賣/
2021/08/19	5	19.44	5.6	19.71	19.45	-0.6	22,019	0.00%
2021/08/18	16.5	19.43	9	19.44	19.45	7.5	22,648	0.03%
2021/08/17	28.2	19.74	46.9	19.54	19.45	-18.7	23,665	-0.08%
2021/08/16	14.4	18.93	15.5	18.82	18.80	-1.1	24,013	0.00%
2021/08/13	27.2	19.09	25.3	19.01	18.90	1.9	24,958	0.01%
2021/08/12	30.7	18.88	58.6	18.99	19.15	-27.8	25,406	-0.11%
2021/08/11	46.5	19.43	55.8	19.36	18.95	-9.3	25,631	-0.04%
2021/08/10	13.4	20.55	13.9	20.64	20.10	-0.5	26,145	0.00%
2021/08/09	18.1	21.27	80.7	21.45	20.65	-62.5	27,431	-0.23%
2021/07/28	92.5	12.12	55	12.10	12.10	37.5	27,456	0.14%
2021/07/27	45.1	12.60	24	12.56	12.40	21.1	28,151	0.07%
2021/07/26	34	12.66	105	12.67	12.60	-71	28,317	-0.25%	大賣/
2021/07/23	15.2	12.41	118.1	12.41	12.40	-102.9	28,410	-0.36%	大賣/鉅額交易
2021/07/22	62	12.49	50	12.53	12.45	12	28,583	0.04%
2021/07/21	89.1	12.73	44	12.73	12.55	45.1	28,801	0.16%
2021/07/20	54	13.00	47	13.00	13.00	7	28,874	0.02%
2021/07/19	126.1	13.04	90.4	13.16	13.35	35.7	28,958	0.12%	大買/
2021/07/16	60.1	12.81	95	12.85	12.60	-34.9	28,507	-0.12%
2021/07/15	46.1	12.66	70	12.66	12.65	-23.9	28,607	-0.08%
2021/07/14	8.1	12.50	11	12.46	12.45	-2.9	28,957	-0.01%
2021/07/13	61	12.59	46	12.52	12.40	15	29,463	0.05%
2021/07/12	70.1	12.77	57.2	12.82	12.70	12.9	29,746	0.04%
2021/07/09	29.7	12.79	50.8	12.94	12.75	-21	30,041	-0.07%
2021/07/08	41.2	12.86	107	12.85	12.85	-65.8	31,265	-0.21%	大賣/
2021/07/07	90.3	12.79	11	12.76	12.75	79.3	33,726	0.24%
2021/07/06	27.1	12.95	11	12.97	12.90	16.1	34,134	0.05%
2021/07/05	14	13.14	41	13.12	13.05	-27	35,163	-0.08%
2021/07/02	17.2	12.96	27	12.96	12.95	-9.8	37,081	-0.03%
2021/07/01	80	13.02	71	13.00	12.95	9	38,048	0.02%
2021/06/30	58	13.36	43.7	13.32	13.10	14.3	38,615	0.04%
2021/06/29	62	13.08	51	13.09	12.95	11	38,627	0.03%
2021/06/28	28	13.02	240	13.00	13.00	-212	39,619	-0.54%	大賣/鉅額交易
2021/06/25	17	13.36	78	13.35	13.15	-61	41,277	-0.15%
2021/06/24	233	13.36	40	13.40	13.35	193	46,633	0.41%	大買/鉅額交易
2021/06/23	53	13.37	63	13.31	13.25	-10	48,348	-0.02%
2021/06/22	39.1	12.97	22	12.98	12.85	17.1	49,317	0.03%
2021/06/21	55	12.98	66	12.94	12.90	-11	50,384	-0.02%
2021/06/18	40	13.33	16	13.33	13.20	24	52,619	0.05%
2021/06/17	27	13.41	51	13.42	13.45	-24	55,476	-0.04%
2021/06/16	198	13.71	71	13.64	13.40	127	57,902	0.22%	大買/鉅額交易
2021/06/15	28	13.28	53	13.49	13.30	-25	61,608	-0.04%
2021/06/11	99	13.42	64	13.41	13.25	35	62,783	0.06%
2021/06/10	26	13.43	115	13.49	13.65	-89	63,293	-0.14%	大賣/
2021/06/09	26	12.99	25	13.06	12.95	1	64,252	0.00%
2021/06/08	68	13.27	15	13.27	13.15	53	65,219	0.08%
2021/06/07	45	12.93	23	12.90	12.90	22	65,302	0.03%
2021/06/04	38	13.15	78	13.13	13.00	-40	65,818	-0.06%
2021/06/03	95.5	13.41	125	13.36	13.30	-29.5	65,757	-0.04%	大賣/
2021/06/02	16	13.53	261	13.60	13.45	-245	65,797	-0.37%	大賣/鉅額交易
2021/06/01	22	13.59	37	13.62	13.60	-15	65,993	-0.02%
2021/05/31	38.1	13.50	65.9	13.48	13.40	-27.8	66,043	-0.04%
2021/05/28	50	13.73	15	13.76	13.60	35	65,988	0.05%
2021/05/27	61	13.36	27.4	13.56	13.65	33.6	65,984	0.05%
2021/05/26	285	13.49	97	13.60	13.40	188	66,030	0.28%	大買/鉅額交易
2021/05/25	104.1	13.50	61	13.45	13.30	43.1	65,939	0.07%	大買/
2021/05/24	28	13.11	44	13.08	13.20	-16	66,362	-0.02%
2021/05/21	37	12.84	53.2	12.80	12.80	-16.2	66,382	-0.02%
2021/05/20	34.1	13.17	144	13.40	12.55	-109.9	66,641	-0.16%	大賣/鉅額交易
2021/05/19	146	13.27	41	13.17	13.40	105	66,342	0.16%	大買/鉅額交易
2021/05/18	37.1	12.37	51	12.45	12.70	-13.9	65,850	-0.02%
2021/05/17	103.1	11.98	126	12.10	11.75	-22.9	65,680	-0.03%	大買/大賣/
2021/05/14	173.1	13.05	172	13.10	13.00	1.1	65,123	0.00%	大買/大賣/
2021/05/13	50.1	12.06	54	12.23	12.10	-3.9	64,231	-0.01%
2021/05/12	158.2	12.73	119.1	12.42	12.40	39.1	64,160	0.06%	大買/大賣/
2021/05/11	53.1	13.88	116	13.98	13.50	-62.9	63,454	-0.10%	大賣/
2021/05/10	23	14.22	36	14.35	14.40	-13	63,375	-0.02%
2021/05/07	71	14.47	90.1	14.40	14.30	-19.1	63,217	-0.03%
2021/05/06	121.2	14.25	188.4	14.32	14.55	-67.2	62,680	-0.11%	大買/大賣/
2021/05/05	51.1	13.25	80.3	13.27	13.25	-29.2	61,359	-0.05%
2021/05/04	135.2	13.39	83	13.13	13.15	52.2	61,278	0.09%	大買/
2021/05/03	102.2	14.38	36	14.33	14.00	66.2	60,540	0.11%	大買/
2021/04/29	109.4	14.34	91	14.38	14.25	18.4	60,757	0.03%	大買/
2021/04/28	60	14.65	30.1	14.60	14.50	29.9	60,830	0.05%
2021/04/27	27.4	14.86	42.2	14.90	14.75	-14.8	61,046	-0.02%
2021/04/26	60.3	14.85	20.6	14.89	14.85	39.7	60,973	0.07%
2021/04/23	98	14.49	129	14.77	14.90	-31	60,792	-0.05%	大賣/
2021/04/22	127.5	14.78	182	14.78	14.40	-54.6	60,614	-0.09%	大買/大賣/
2021/04/21	75	14.94	57	14.97	14.90	18	60,059	0.03%
2021/04/20	69.4	15.07	66.5	15.12	14.95	2.9	59,827	0.00%
2021/04/19	98.2	14.92	82	14.93	14.95	16.2	59,494	0.03%
2021/04/16	34	15.20	46	15.34	15.10	-12	59,039	-0.02%
2021/04/15	32	15.13	44	15.14	15.05	-12	58,982	-0.02%
2021/04/14	335.6	15.51	393	15.25	15.00	-57.4	59,619	-0.10%	大買/大賣/
2021/04/13	388.3	16.05	694.5	16.20	15.65	-306.2	58,650	-0.52%	大買/大賣/鉅額交易
2021/04/12	222.1	15.80	656	15.66	15.65	-433.9	56,342	-0.77%	大買/大賣/鉅額交易
2021/04/09	393.2	15.75	387	15.59	15.55	6.2	55,864	0.01%	大買/大賣/
2021/04/08	184	15.79	274.1	15.71	15.80	-90.1	54,943	-0.16%	大買/大賣/
2021/04/07	152	14.99	109.7	15.06	15.05	42.3	53,203	0.08%	大買/大賣/
2021/04/06	302	14.69	149	14.71	14.60	153	52,725	0.29%	大買/大賣/鉅額交易
2021/04/01	81.1	14.95	95.1	15.00	14.85	-14	52,211	-0.03%
2021/03/31	191.3	14.97	80.2	15.03	15.00	111.1	51,958	0.21%	大買/鉅額交易
2021/03/30	291.8	14.85	198.9	14.93	14.65	92.9	51,394	0.18%	大買/大賣/
2021/03/29	1,002.7	14.82	1,002.5	14.66	15.00	0.2	50,677	0.00%	大買/大賣/
2021/03/26	252.6	15.02	148	15.01	14.95	104.6	45,300	0.23%	大買/大賣/鉅額交易
2021/03/25	283	17.15	258	16.98	16.60	25	43,643	0.06%	大買/大賣/
2021/03/24	210.1	17.39	123	17.29	17.40	87.1	42,336	0.21%	大買/大賣/
2021/03/23	391.2	18.02	241.7	17.80	17.40	149.5	41,295	0.36%	大買/大賣/鉅額交易
2021/03/22	428.1	18.24	329.2	17.94	18.20	99	39,032	0.25%	大買/大賣/
2021/03/19	283.4	16.73	270	16.80	17.20	13.4	36,232	0.04%	大買/大賣/
2021/03/18	375	16.68	533.4	16.74	16.75	-158.4	33,893	-0.47%	大買/大賣/鉅額交易
2021/03/17	100	15.55	227.2	15.48	15.60	-127.2	29,773	-0.43%	大賣/鉅額交易
2021/03/16	241	15.14	27	15.14	15.10	214	28,731	0.74%	大買/鉅額交易
2021/03/15	131	15.19	146	15.24	15.10	-15	28,737	-0.05%	大買/大賣/
2021/03/12	31.5	14.56	92	14.53	14.50	-60.5	27,446	-0.22%
2021/03/11	14	14.17	22.4	14.21	14.30	-8.4	26,865	-0.03%
2021/03/10	146.4	14.39	45.1	14.25	14.20	101.3	26,788	0.38%	大買/鉅額交易
2021/03/09	1	13.70	12	13.80	13.70	-11	26,523	-0.04%
2021/03/08	13	13.87	36	13.85	13.70	-23	26,742	-0.09%
2021/03/05	36.6	14.01	5	13.89	13.80	31.6	26,823	0.12%
2021/03/04	22	14.27	21.4	14.30	14.20	0.6	26,777	0.00%
2021/03/03	15	14.20	14	14.25	14.20	1	26,723	0.00%
2021/03/02	32.1	14.25	21	14.30	14.05	11.1	26,836	0.04%
2021/02/26	14	14.03	27.5	14.03	14.15	-13.5	27,164	-0.05%
2021/02/25	13	14.15	33	14.10	14.05	-20	27,541	-0.07%
2021/02/24	44	14.28	94.1	14.35	14.05	-50.1	27,517	-0.18%
2021/02/23	49.1	13.89	20	13.83	13.95	29.1	26,909	0.11%
2021/02/22	12	13.73	67	13.74	13.95	-55	27,099	-0.20%
2021/02/19	33	13.25	22	13.34	13.35	11	26,952	0.04%
2021/02/18	2	13.00	30	13.09	13.10	-28	27,448	-0.10%
2021/02/17	34	12.88	12	12.85	13.00	22	27,595	0.08%
2021/02/05	3	12.35	26.2	12.34	12.30	-23.2	27,592	-0.08%
2021/02/04	14	12.36	10	12.20	12.30	4	28,656	0.01%
2021/02/03	27	12.50	18.1	12.38	12.30	8.9	29,210	0.03%
2021/02/02	35.1	12.00	11	12.01	12.05	24.1	29,161	0.08%
2021/02/01	18.1	11.44	53	11.54	11.70	-34.9	29,480	-0.12%
2021/01/29	29.3	12.10	7	12.07	11.80	22.3	30,036	0.07%
2021/01/28	28.2	12.19	30	12.20	12.15	-1.8	31,355	-0.01%
2021/01/27	3.1	12.59	8	12.59	12.55	-4.9	31,782	-0.02%
2021/01/26	16.2	12.77	2	12.95	12.60	14.2	32,323	0.04%
2021/01/25	29	12.94	15	12.91	13.00	14	32,974	0.04%
2021/01/22	40	12.97	42	12.96	12.85	-2	34,069	-0.01%
2021/01/21	90.5	12.62	60.5	12.32	12.20	30	34,596	0.09%
2021/01/20	38	12.69	186.1	12.80	12.55	-148.1	35,871	-0.41%	大賣/鉅額交易
2021/01/19	37	13.49	112	13.44	13.35	-75	36,549	-0.21%	大賣/
2021/01/18	15	13.27	14	13.24	13.10	1	37,259	0.00%
2021/01/15	53	13.44	30	13.54	13.50	23	37,999	0.06%
2021/01/14	95.5	13.68	8.6	13.67	13.70	87	39,228	0.22%
2021/01/13	21	13.72	67	13.76	13.65	-46	40,424	-0.11%
2021/01/12	15	13.72	17	13.83	13.80	-2	42,439	0.00%
2021/01/11	9	13.84	11	13.88	13.85	-2	45,040	0.00%
2021/01/08	50.5	13.92	26	14.03	13.90	24.5	47,679	0.05%
2021/01/07	61	14.46	67	14.48	14.20	-6	52,192	-0.01%
2021/01/06	43	14.07	139	14.23	13.75	-96	52,765	-0.18%	大賣/
2021/01/05	16	14.41	33	14.33	14.25	-17	54,081	-0.03%
2021/01/04	1	14.20	39	14.41	14.20	-38	56,490	-0.07%
2020/12/31	14	14.46	11.3	14.43	14.25	2.7	56,918	0.00%
2020/12/30	29	14.40	33	14.51	14.50	-4	57,137	-0.01%
2020/12/29	26	14.28	60	14.30	14.20	-34	57,549	-0.06%
2020/12/28	16	13.92	14	13.93	13.90	2	57,198	0.00%
2020/12/25	132	14.26	10	14.26	14.05	122	57,511	0.21%	大買/鉅額交易
2020/12/24	36.1	14.33	39.4	14.29	14.30	-3.3	57,482	-0.01%
2020/12/23	118	14.18	224	13.88	14.25	-106	57,179	-0.19%	大買/大賣/鉅額交易
2020/12/22	28	13.73	49	13.62	13.50	-21	57,318	-0.04%
2020/12/21	41	13.76	37.3	13.76	13.75	3.7	58,846	0.01%
2020/12/18	34	13.98	49	13.91	13.90	-15	60,344	-0.02%
2020/12/17	25	13.96	4	13.99	13.95	21	60,371	0.03%
2020/12/16	22	14.15	18	14.10	14.10	4	60,417	0.01%
2020/12/15	26	14.07	32	14.21	14.00	-6	60,529	-0.01%
2020/12/14	120	14.27	72	14.22	14.20	48	60,559	0.08%	大買/
2020/12/11	108	14.30	141	14.26	14.20	-33	60,646	-0.05%	大買/大賣/
2020/12/10	112.4	14.87	197	14.74	14.65	-84.6	60,489	-0.14%	大買/大賣/
2020/12/09	47	15.15	84.2	15.16	15.05	-37.2	60,467	-0.06%
2020/12/08	44	14.68	58	14.73	14.60	-14	60,282	-0.02%
2020/12/07	75	14.44	64.1	14.40	14.60	10.9	60,792	0.02%
2020/12/04	48	14.62	81	14.50	14.45	-33	61,275	-0.05%
2020/12/03	63	14.66	25	14.89	14.65	38	61,855	0.06%
2020/12/02	72	14.65	9	14.64	14.60	63	62,700	0.10%
2020/12/01	77	14.77	17	14.76	14.85	60	64,275	0.09%
2020/11/30	67	14.97	12	14.98	14.85	55	66,002	0.08%
2020/11/27	39	14.83	5	14.82	14.75	34	67,536	0.05%
2020/11/26	40	14.89	31	15.08	14.80	9	68,433	0.01%
2020/11/25	109	15.11	153.5	15.18	15.10	-44.5	69,254	-0.06%	大買/大賣/
2020/11/24	74	14.89	48	14.95	15.00	26	69,273	0.04%
2020/11/23	39	14.64	215	14.63	14.60	-176	69,154	-0.25%	大賣/鉅額交易
2020/11/20	25	14.70	132	14.83	14.60	-107	69,685	-0.15%	大賣/鉅額交易
2020/11/19	155	14.80	43	14.72	14.55	112	70,438	0.16%	大買/鉅額交易
2020/11/18	51	14.46	22	14.43	14.35	29	70,347	0.04%
2020/11/17	150	14.58	313	14.49	14.60	-163	70,759	-0.23%	大買/大賣/鉅額交易
2020/11/16	170.4	14.24	74	13.99	13.95	96.4	71,329	0.14%	大買/
2020/11/13	59	14.22	23	14.20	14.20	36	72,394	0.05%
2020/11/12	293	14.11	257.1	13.89	14.35	35.9	73,439	0.05%	大買/大賣/
2020/11/11	78.2	14.68	248	14.68	14.55	-169.8	74,632	-0.23%	大賣/鉅額交易
2020/11/10	85	15.22	20	15.21	15.00	65	75,786	0.09%
2020/11/09	37	15.51	146	15.66	15.35	-109	76,049	-0.14%	大賣/鉅額交易
2020/11/06	136.2	15.58	141	15.61	15.30	-4.8	76,588	-0.01%	大買/大賣/
2020/11/05	83	15.70	130.4	15.83	15.95	-47.4	77,302	-0.06%	大賣/
2020/11/04	56.5	14.90	60	15.06	14.90	-3.5	77,017	0.00%
2020/11/03	169	15.08	26.4	15.05	15.00	142.6	76,911	0.19%	大買/鉅額交易
2020/11/02	121	14.87	37	14.83	14.90	84	76,464	0.11%	大買/
2020/10/30	543.4	15.35	79	15.34	15.15	464.4	75,804	0.61%	大買/鉅額交易
2020/10/29	300.2	15.90	64.1	15.90	15.85	236.1	74,732	0.32%	大買/鉅額交易
2020/10/28	110.8	16.47	123	16.63	16.30	-12.2	73,799	-0.02%	大買/大賣/
2020/10/27	215.1	15.94	235	16.20	16.15	-19.9	72,319	-0.03%	大買/大賣/
2020/10/26	101.1	15.96	62	15.98	15.95	39.1	71,786	0.05%	大買/
2020/10/23	185.4	15.98	186	15.93	15.95	-0.6	71,077	0.00%	大買/大賣/
2020/10/22	221.1	15.70	281	15.68	15.55	-59.9	70,517	-0.08%	大買/大賣/
2020/10/21	163	16.45	206	16.29	16.25	-43	69,331	-0.06%	大買/大賣/
2020/10/20	173.6	16.24	185	16.24	16.45	-11.4	68,175	-0.02%	大買/大賣/
2020/10/19	182.2	15.72	404.5	15.75	16.40	-222.3	66,188	-0.34%	大買/大賣/鉅額交易
2020/10/16	505.6	14.86	371	14.98	15.05	134.6	63,540	0.21%	大買/大賣/鉅額交易
2020/10/15	650.2	15.26	393	15.50	15.85	257.2	61,155	0.42%	大買/大賣/鉅額交易
2020/10/14	119	13.58	174	14.18	14.50	-55	56,636	-0.10%	大買/大賣/
2020/10/13	220	12.68	92	12.75	13.20	128	56,064	0.23%	大買/鉅額交易
2020/10/12	287.1	12.81	270	12.74	13.10	17.1	55,067	0.03%	大買/大賣/
2020/10/08	30.5	11.93	170	12.07	12.00	-139.5	53,557	-0.26%	大賣/鉅額交易
2020/10/07	51.1	11.95	26	12.10	11.95	25.1	54,234	0.05%
2020/10/06	80	11.98	157	12.03	12.00	-77	54,714	-0.14%	大賣/
2020/10/05	54	11.64	22	11.62	11.60	32	56,866	0.06%
2020/09/30	62	11.70	177.5	11.65	11.55	-115.5	57,299	-0.20%	大賣/鉅額交易
2020/09/29	55.5	11.27	12	11.41	11.20	43.5	57,565	0.08%
2020/09/28	192	11.61	112.5	11.58	11.50	79.5	57,670	0.14%	大買/大賣/
2020/09/25	402	11.82	278	11.58	11.65	124	57,635	0.22%	大買/大賣/鉅額交易
2020/09/24	281	12.20	499	12.13	12.25	-218	56,922	-0.38%	大買/大賣/鉅額交易
2020/09/23	264	11.73	467.5	12.06	12.40	-203.5	55,894	-0.36%	大買/大賣/鉅額交易
2020/09/22	53	11.34	17	11.27	11.30	36	54,508	0.07%
2020/09/21	125.3	11.18	15	11.27	11.15	110.3	54,392	0.20%	大買/鉅額交易
2020/09/18	15	11.34	33	11.38	11.35	-18	54,222	-0.03%
2020/09/17	39.6	11.35	28	11.37	11.30	11.6	53,977	0.02%
2020/09/16	55	11.21	27	11.31	11.25	28	53,746	0.05%
2020/09/15	79	11.38	25	11.45	11.25	54	53,477	0.10%
2020/09/14	40	11.18	44	11.19	11.15	-4	53,372	-0.01%
2020/09/11	95	11.44	160	11.50	11.45	-65	52,856	-0.12%	大賣/
2020/09/10	155.3	11.98	69	11.92	11.80	86.3	52,236	0.17%	大買/
2020/09/09	97.5	11.76	182	11.77	11.85	-84.5	51,490	-0.16%	大賣/
2020/09/08	201.9	11.38	86	11.36	11.30	115.9	50,570	0.23%	大買/鉅額交易
2020/09/07	190.7	12.04	80.1	12.08	11.80	110.6	49,709	0.22%	大買/鉅額交易
2020/09/04	304	12.38	187	12.31	12.25	117	48,590	0.24%	大買/大賣/鉅額交易
2020/09/03	410	12.59	244	12.64	12.60	166	46,756	0.36%	大買/大賣/鉅額交易
2020/09/02	279	12.13	316.4	11.81	12.15	-37.4	44,772	-0.08%	大買/大賣/
2020/09/01	186.2	11.51	26	11.56	11.35	160.2	42,944	0.37%	大買/鉅額交易
2020/08/31	131	11.54	106.3	11.49	11.55	24.7	41,831	0.06%	大買/大賣/
2020/08/28	58	11.16	267	11.12	11.05	-209	40,636	-0.51%	大賣/鉅額交易
2020/08/27	22	11.00	62.3	11.06	10.80	-40.3	40,058	-0.10%
2020/08/26	165	11.02	164	11.11	11.00	1	39,773	0.00%	大買/大賣/
2020/08/25	144	11.04	281	11.02	11.20	-137	38,973	-0.35%	大買/大賣/鉅額交易
2020/08/24	208	10.52	203	10.49	10.45	5	37,894	0.01%	大買/大賣/
2020/08/21	214	10.95	227	10.86	10.75	-13	37,440	-0.03%	大買/大賣/
2020/08/20	199	10.24	301	10.45	10.90	-102	36,676	-0.28%	大買/大賣/鉅額交易
2020/08/19	369.3	10.76	138	10.80	10.60	231.3	35,257	0.66%	大買/大賣/鉅額交易
2020/08/18	265	11.34	308	11.27	11.50	-43	33,791	-0.13%	大買/大賣/
2020/08/17	455	11.24	268	11.11	11.55	187	32,466	0.58%	大買/大賣/鉅額交易
2020/08/14	439	10.43	308.5	10.45	10.95	130.5	30,181	0.43%	大買/大賣/鉅額交易
2020/08/13	90	10.10	181	10.12	9.96	-91	28,324	-0.32%	大賣/
2020/08/12	324	9.75	84	9.88	10.20	240	27,604	0.87%	大買/鉅額交易
2020/08/11	232	10.01	381	9.83	9.51	-149	26,490	-0.56%	大買/大賣/鉅額交易
2020/08/10	29	9.82	345	9.98	10.10	-316	24,920	-1.27%	大賣/鉅額交易
2020/08/07	234	9.32	30	9.22	9.20	204	23,826	0.86%	大買/鉅額交易
2020/08/06	59	9.08	25	9.07	9.00	34	23,627	0.14%
2020/08/05	28	9.11	13	9.07	9.12	15	23,550	0.06%
2020/08/04	5	9.04	33	9.07	9.15	-28	23,772	-0.12%
2020/08/03	51	9.24	19	9.18	9.11	32	24,090	0.13%
2020/07/31	16	9.10	728	8.91	9.04	-712	23,979	-2.97%	大賣/鉅額交易
2020/07/30	214	8.88	10	9.22	9.13	204	23,683	0.86%	大買/鉅額交易
2020/07/29	6	8.58	26	8.54	8.80	-20	23,017	-0.09%
2020/07/28	16	8.06	107	8.08	8.00	-91	22,728	-0.40%	大賣/
2020/07/27	27	8.48	27	8.54	8.40	0	22,354	0.00%
2020/07/24	29	8.79	15	8.91	8.68	14	22,042	0.06%
2020/07/23	28	8.96	46	8.99	8.90	-18	21,762	-0.08%
2020/07/22	26	9.12	23	9.15	9.07	3	21,607	0.01%
2020/07/21	59	9.21	41	9.11	9.10	18	21,425	0.08%
2020/07/20	43	8.90	363	8.57	8.84	-320	21,038	-1.52%	大賣/鉅額交易
2020/07/17	142	9.14	124	9.07	9.01	18	20,618	0.09%	大買/大賣/
2020/07/16	154	9.75	220	9.89	9.66	-66	19,632	-0.34%	大買/大賣/
2020/07/15	234	10.03	170	10.26	9.84	64	18,906	0.34%	大買/大賣/
2020/07/14	164	9.91	208.4	9.90	10.05	-44.4	17,830	-0.25%	大買/大賣/
2020/07/13	267	9.42	109	9.40	9.32	158	16,549	0.95%	大買/大賣/鉅額交易
2020/07/10	658	9.55	216.1	9.43	9.74	441.9	15,672	2.82%	大買/大賣/鉅額交易
2020/07/09	57	8.88	45.8	8.88	8.88	11.2	12,720	0.09%
2020/07/08	57	7.78	58	7.95	8.08	-1	12,021	-0.01%
2020/07/07	55	7.50	24	7.24	7.35	31	11,217	0.28%
2020/07/06	67	7.41	64	7.44	7.39	3	10,917	0.03%
2020/07/03	210	7.46	77.4	7.44	7.38	132.6	10,686	1.24%	大買/鉅額交易
2020/07/02	135	7.32	68	7.32	7.54	67	10,187	0.66%	大買/
2020/07/01	35	6.86	48	6.84	6.87	-13	9,376	-0.14%
2020/06/30	5	6.47	5	6.54	6.54	0	9,059	0.00%
2020/06/29	0	0.00	3	6.30	6.39	-3	8,943	-0.03%
2020/06/24	1	6.20	25	6.21	6.24	-24	8,920	-0.27%
2020/06/23	20	6.25	0	0.00	6.26	20	9,001	0.22%
2020/06/22	6	6.34	0	0.00	6.31	6	9,117	0.07%
2020/06/19	13	6.58	5	6.31	6.42	8	9,086	0.09%
2020/06/18	1	6.10	0	0.00	6.16	1	8,822	0.01%
2020/06/17	12	6.12	0.1	6.11	6.13	11.9	8,850	0.13%
2020/06/16	30	6.13	10	6.14	6.15	20	8,958	0.22%
2020/06/15	4	6.09	0	0.00	6.10	4	9,137	0.04%
2020/06/12	11	6.12	1.4	6.13	6.17	9.6	9,149	0.11%
2020/06/11	10	6.45	52	6.40	6.35	-42	9,143	-0.46%
2020/06/10	3	6.34	1	6.37	6.37	2	9,062	0.02%
2020/06/08	4	6.27	35	6.29	6.28	-31	9,352	-0.33%
2020/06/05	1	6.25	0	0.00	6.25	1	9,324	0.01%
2020/06/04	11	6.16	0.2	6.19	6.20	10.8	9,436	0.11%
2020/06/03	5	6.31	19	6.30	6.26	-14	9,525	-0.15%
2020/06/02	32	6.33	33	6.33	6.34	-1	9,368	-0.01%
2020/05/29	3	6.05	0	0.00	5.99	3	9,122	0.03%
2020/05/28	2	6.03	5	6.01	6.01	-3	9,122	-0.03%
2020/05/27	20	6.05	0	0.00	6.05	20	9,196	0.22%
2020/05/26	1	6.10	4	6.04	6.06	-3	9,306	-0.03%
2020/05/25	19	5.98	0	0.00	5.98	19	9,276	0.20%
2020/05/22	11	6.01	1	6.02	6.01	10	9,303	0.11%
2020/05/21	13	6.24	31	6.27	6.17	-18	9,289	-0.19%
2020/05/20	10	6.02	16	6.00	6.03	-6	9,182	-0.07%
2020/05/19	2	5.98	1	6.01	6.00	1	9,210	0.01%
2020/05/18	1	5.93	37	6.00	5.93	-36	9,164	-0.39%
2020/05/15	45	5.99	17	6.00	5.95	28	9,153	0.31%
2020/05/14	78	6.15	30	6.15	6.04	48	9,119	0.53%
2020/05/13	57	6.29	35	5.97	6.26	22	8,923	0.25%
2020/05/12	22.3	5.85	32.9	5.87	5.92	-10.6	8,665	-0.12%
2020/05/11	121	5.96	15	5.93	5.92	106	8,542	1.24%	大買/鉅額交易
2020/05/08	69	6.03	49	6.10	6.13	20	8,164	0.24%
2020/05/07	36	5.44	50	5.50	5.58	-14	7,742	-0.18%
2020/05/06	3	5.10	1.1	5.11	5.08	1.9	7,526	0.03%
2020/05/05	11	5.10	35	5.10	5.15	-24	7,524	-0.32%
2020/05/04	82	5.12	12	5.12	5.10	70	7,527	0.93%
2020/04/30	63	5.25	5	5.24	5.28	58	7,474	0.78%
2020/04/29	11	5.10	7	5.14	5.11	4	7,484	0.05%
2020/04/28	11	5.09	14	5.11	5.09	-3	7,512	-0.04%
2020/04/27	8	5.03	11	5.05	5.08	-3	7,725	-0.04%
2020/04/24	3	4.89	0	0.00	4.91	3	7,749	0.04%
2020/04/23	5	4.93	3	5.04	4.94	2	7,797	0.03%
2020/04/22	13	4.95	11	4.94	4.95	2	7,875	0.03%
2020/04/21	7	5.08	5	5.05	5.06	2	7,942	0.03%
2020/04/20	7	5.20	2	5.24	5.23	5	7,965	0.06%
2020/04/17	9	5.37	77	5.41	5.22	-68	8,285	-0.82%
2020/04/16	4	5.18	5	5.29	5.27	-1	8,258	-0.01%
2020/04/15	16	5.26	12	5.28	5.31	4	8,294	0.05%
2020/04/14	8	5.10	6	5.14	5.14	2	8,343	0.02%
2020/04/13	52	5.09	1	5.09	5.05	51	8,388	0.61%
2020/04/10	1	5.14	3.5	5.13	5.12	-2.5	8,443	-0.03%
2020/04/09	1	5.29	1	5.20	5.17	0	8,576	0.00%
2020/04/08	1	5.12	44	5.08	5.18	-43	8,713	-0.49%
2020/04/07	1	4.93	3	4.95	4.98	-2	9,075	-0.02%
2020/04/06	3	4.84	22	4.83	4.86	-19	9,421	-0.20%
2020/04/01	32.5	4.75	2	4.80	4.82	30.5	9,428	0.32%
2020/03/31	34	4.86	0	0.00	4.73	34	9,385	0.36%
2020/03/30	1	4.82	13	4.80	4.85	-12	9,393	-0.13%
2020/03/27	9	5.12	0	0.00	5.04	9	9,365	0.10%
2020/03/26	37	4.92	32	5.11	5.14	5	9,345	0.05%
2020/03/25	1	4.75	18	4.75	4.77	-17	9,561	-0.18%
2020/03/24	1	4.42	9	4.48	4.48	-8	9,739	-0.08%
2020/03/23	66	4.25	14	4.26	4.26	52	9,760	0.53%
2020/03/20	30	4.60	5	4.55	4.51	25	9,751	0.26%
2020/03/19	6.5	4.33	14	4.34	4.33	-7.5	9,667	-0.08%
2020/03/18	21	4.88	0	0.00	4.80	21	9,493	0.22%
2020/03/17	7	4.77	0	0.00	4.71	7	9,389	0.07%
2020/03/16	17.2	5.15	13	5.14	5.01	4.2	9,307	0.05%
2020/03/13	23	5.27	1	5.30	5.34	22	9,188	0.24%
2020/03/12	23	5.95	0	0.00	5.82	23	8,893	0.26%
2020/03/11	13	6.42	3	6.38	6.37	10	8,735	0.11%
2020/03/10	13	6.15	8	6.21	6.33	5	8,693	0.06%
2020/03/09	8	6.62	37	6.56	6.46	-29	8,566	-0.34%
2020/03/06	0	0.00	1	6.86	6.83	-1	8,446	-0.01%
2020/03/05	2	6.94	13	6.95	6.93	-11	8,499	-0.13%
2020/03/04	6	6.84	67	6.84	6.87	-61	8,536	-0.71%
2020/03/03	1	6.96	9	6.90	6.91	-8	8,797	-0.09%
2020/03/02	15.5	6.84	11	6.81	6.81	4.5	8,785	0.05%
2020/02/27	24.5	7.04	22	7.02	6.99	2.5	8,683	0.03%
2020/02/25	14	7.12	6	7.11	7.15	8	8,513	0.09%
2020/02/24	36	7.21	21	7.20	7.20	15	8,484	0.18%
2020/02/21	11	7.35	1.5	7.36	7.31	9.5	8,435	0.11%
2020/02/20	0	0.00	6	7.46	7.44	-6	8,350	-0.07%
2020/02/19	3	7.38	3	7.38	7.37	0	8,251	0.00%
2020/02/18	4	7.41	21	7.40	7.37	-17	8,277	-0.20%
2020/02/17	10	7.41	23.9	7.33	7.40	-13.9	8,282	-0.17%
2020/02/14	1	7.33	0	0.00	7.32	1	8,191	0.01%
2020/02/13	9	7.39	4	7.36	7.35	5	8,167	0.06%
2020/02/12	8	7.30	0	0.00	7.29	8	8,160	0.10%
2020/02/11	22	7.29	27	7.29	7.32	-5	8,162	-0.06%
2020/02/10	31	7.35	25	7.35	7.38	6	8,157	0.07%
2020/02/06	63	7.27	0	0.00	7.29	63	7,964	0.79%
2020/02/05	1	7.13	1	7.18	7.23	0	7,956	0.00%
2020/02/04	22	7.15	1	7.14	7.18	21	7,931	0.26%
2020/02/03	17	7.07	19	7.05	7.07	-2	7,923	-0.03%
2020/01/31	4	7.27	0	0.00	7.32	4	7,803	0.05%
2020/01/30	25	7.29	4	7.09	7.16	21	7,748	0.27%
2020/01/20	9	7.84	16	7.84	7.83	-7	7,508	-0.09%
2020/01/17	10	7.86	10	7.85	7.84	0	7,389	0.00%
2020/01/16	20	7.90	0	0.00	7.89	20	7,305	0.27%
2020/01/15	10	7.87	4	7.85	7.84	6	7,183	0.08%
2020/01/14	5	7.83	0	0.00	7.80	5	7,099	0.07%
2020/01/13	24	7.84	38	7.84	7.84	-14	6,991	-0.20%
2020/01/10	11	7.50	13	7.51	7.54	-2	6,679	-0.03%
2020/01/09	10	7.54	0.4	7.47	7.47	9.6	6,643	0.14%
2020/01/08	3	7.53	0	0.00	7.42	3	6,775	0.04%
2020/01/07	2	7.45	11	7.38	7.39	-9	6,649	-0.14%
2020/01/06	3	7.51	1	7.49	7.44	2	6,583	0.03%
2020/01/03	2	7.55	20	7.61	7.50	-18	6,507	-0.28%
2020/01/02	21	7.70	12.6	7.67	7.70	8.4	6,377	0.13%
2019/12/31	43.2	7.65	147	7.60	7.66	-103.8	6,164	-1.68%	大賣/鉅額交易
2019/12/30	17	7.84	71	7.91	7.93	-54	5,704	-0.95%
2019/12/27	0	0.00	1	7.35	7.36	-1	5,293	-0.02%
2019/12/26	1	7.37	0	0.00	7.39	1	5,246	0.02%
2019/12/25	4	7.40	1	7.48	7.42	3	5,228	0.06%
2019/12/24	2	7.38	2	7.41	7.35	0	5,249	0.00%
2019/12/23	2	7.37	1	7.43	7.36	1	5,235	0.02%
2019/12/20	65	7.59	36	7.62	7.53	29	5,169	0.56%
2019/12/19	76.4	7.45	22	7.26	7.45	54.4	4,809	1.13%
2019/12/18	8	7.17	10	7.18	7.18	-2	4,680	-0.04%
2019/12/17	0	0.00	1	7.14	7.14	-1	4,623	-0.02%
2019/12/16	1	7.15	0	0.00	7.15	1	4,636	0.02%
2019/12/11	0	0.00	3	7.22	7.19	-3	4,724	-0.06%
2019/12/10	25	7.17	5	7.18	7.18	20	4,810	0.42%
2019/12/09	5	7.07	5	7.06	7.09	0	4,800	0.00%
2019/12/06	0	0.00	72	7.06	7.05	-72	4,824	-1.49%
2019/12/05	1	7.12	0	0.00	7.13	1	4,853	0.02%
2019/12/04	2	7.18	5	7.18	7.17	-3	4,935	-0.06%
2019/12/03	9	7.17	2	7.20	7.19	7	4,972	0.14%
2019/12/02	6	7.03	6.3	7.00	7.01	-0.3	4,946	-0.01%
2019/11/29	1	7.18	20	7.18	7.18	-19	4,881	-0.39%
2019/11/28	14	7.23	4	7.19	7.20	10	4,844	0.21%
2019/11/27	2	7.62	0	0.00	7.67	2	4,583	0.04%
2019/11/26	0.8	7.62	0	0.00	7.62	0.8	4,544	0.02%
2019/11/25	4	7.68	0	0.00	7.70	4	4,551	0.09%
2019/11/20	50	7.66	0	0.00	7.66	50	4,552	1.10%
2019/11/15	51	7.95	1	7.98	7.81	50	4,793	1.04%
2019/11/14	13	7.67	8	7.67	7.66	5	4,772	0.10%
2019/11/13	4	7.80	0	0.00	7.80	4	4,783	0.08%
2019/11/12	0	0.00	1	7.89	7.82	-1	4,875	-0.02%
2019/11/11	7	7.85	12	7.86	7.85	-5	4,969	-0.10%
2019/11/08	1	8.04	0	0.00	8.08	1	4,978	0.02%
2019/11/06	0	0.00	20	8.12	8.11	-20	5,096	-0.39%
2019/11/05	5	8.18	10	8.16	8.16	-5	5,195	-0.10%
2019/11/04	0	0.00	1	8.16	8.16	-1	5,290	-0.02%
2019/11/01	0	0.00	0.1	8.15	8.17	-0.1	5,341	0.00%
2019/10/31	0	0.00	8	8.30	8.25	-8	5,421	-0.15%
2019/10/30	0	0.00	2	8.20	8.22	-2	5,448	-0.04%
2019/10/29	0	0.00	11.4	8.17	8.20	-11.4	5,487	-0.21%
2019/10/28	23	8.25	3	8.25	8.24	20	5,622	0.36%
2019/10/23	38	8.35	2	8.35	8.34	36	5,909	0.61%
2019/10/22	60	8.45	1	8.44	8.44	59	5,913	1.00%
2019/10/18	1	8.34	0	0.00	8.33	1	5,943	0.02%
2019/10/17	10	8.40	2	8.40	8.40	8	5,936	0.13%
2019/10/16	25	8.51	10.5	8.49	8.48	14.5	5,922	0.24%
2019/10/15	0	0.00	1	8.25	8.14	-1	5,730	-0.02%
2019/10/14	1	8.24	0	0.00	8.21	1	5,814	0.02%
2019/10/09	0	0.00	17	8.24	8.23	-17	5,954	-0.29%
2019/10/08	1	8.28	2	8.34	8.30	-1	6,173	-0.02%
2019/10/07	2	8.20	1	8.32	8.22	1	6,223	0.02%
2019/10/04	1	8.21	1.2	8.26	8.30	-0.2	6,218	0.00%
2019/10/03	2	8.18	0	0.00	8.24	2	6,313	0.03%
2019/10/02	0	0.00	0.9	8.20	8.20	-0.9	6,475	-0.01%
2019/10/01	3	8.33	5	8.31	8.27	-2	6,504	-0.03%
2019/09/27	1	8.19	0.2	8.10	8.18	0.8	6,516	0.01%
2019/09/26	2	8.38	20	8.34	8.35	-18	6,495	-0.28%
2019/09/25	4	8.38	2	8.40	8.41	2	6,496	0.03%
2019/09/23	10	8.63	52	8.63	8.61	-42	6,441	-0.65%
2019/09/19	1	8.34	2	8.35	8.31	-1	6,305	-0.02%
2019/09/18	1	8.52	13	8.57	8.51	-12	6,270	-0.19%
2019/09/17	0	0.00	101	8.58	8.55	-101	6,268	-1.61%	大賣/鉅額交易
2019/09/16	4	8.53	0	0.00	8.62	4	6,292	0.06%
2019/09/12	0	0.00	7	8.56	8.53	-7	6,213	-0.11%
2019/09/11	10	8.29	11	8.32	8.30	-1	6,133	-0.02%
2019/09/10	1	8.25	284	8.28	8.24	-283	6,217	-4.55%	大賣/鉅額交易
2019/09/09	6	8.35	0	0.00	8.32	6	6,209	0.10%
2019/09/06	18	8.37	3	8.34	8.35	15	6,269	0.24%
2019/09/05	53	8.20	20	8.17	8.16	33	6,260	0.53%
2019/09/04	2	8.15	9	8.15	8.13	-7	6,312	-0.11%
2019/09/02	0	0.00	1	8.14	8.14	-1	6,460	-0.02%
2019/08/30	0	0.00	4	8.01	8.01	-4	6,540	-0.06%
2019/08/29	0	0.00	20	7.91	7.90	-20	6,533	-0.31%
2019/08/28	1	7.89	0	0.00	7.89	1	6,541	0.02%
2019/08/26	11	7.92	0	0.00	7.88	11	6,565	0.17%
2019/08/22	11	8.17	2	8.09	8.05	9	6,625	0.14%
2019/08/21	7	8.18	0	0.00	8.18	7	6,694	0.10%
2019/08/20	53	8.32	11	8.29	8.25	42	6,769	0.62%
2019/08/19	1	7.95	10	7.95	7.93	-9	6,699	-0.13%
2019/08/16	10	7.64	1	7.75	7.80	9	6,953	0.13%
2019/08/15	4	7.62	26	7.59	7.60	-22	6,947	-0.32%
2019/08/14	11	7.94	106	8.04	7.85	-95	6,953	-1.37%	大賣/
2019/08/13	53	8.07	0	0.00	8.06	53	6,946	0.76%
2019/08/12	129	8.18	16	8.22	8.25	113	7,258	1.56%	大買/鉅額交易
2019/08/08	0	0.00	2	8.10	8.03	-2	7,605	-0.03%
2019/08/07	37	8.12	0	0.00	8.02	37	8,044	0.46%
2019/08/06	15	8.24	11	8.18	8.26	4	8,011	0.05%
2019/08/05	4	8.66	4	8.51	8.44	0	7,997	0.00%
2019/08/02	93	8.67	24	8.79	8.69	69	8,050	0.86%
2019/08/01	1	8.97	1	8.98	8.97	0	8,122	0.00%
2019/07/31	2	9.06	0	0.00	9.02	2	8,235	0.02%
2019/07/30	12	9.16	31	9.21	9.04	-19	8,452	-0.22%
2019/07/29	13	9.18	5	9.26	9.31	8	8,448	0.09%
2019/07/26	5	8.78	5	8.75	8.86	0	8,306	0.00%
2019/07/25	0	0.00	60	8.64	8.64	-60	8,295	-0.72%
2019/07/24	7	8.57	0	0.00	8.60	7	8,436	0.08%
2019/07/23	1	8.68	0	0.00	8.63	1	8,500	0.01%
2019/07/22	2	8.64	0	0.00	8.61	2	8,522	0.02%
2019/07/19	0	0.00	13	8.78	8.76	-13	8,511	-0.15%
2019/07/18	3	8.84	2	8.81	8.81	1	8,555	0.01%
2019/07/17	1	8.94	0	0.00	8.95	1	8,601	0.01%
2019/07/16	20	9.00	6	9.02	9.01	14	8,642	0.16%
2019/07/15	5.9	8.51	237.7	8.53	8.75	-231.8	8,667	-2.67%	大賣/鉅額交易
2019/07/12	105	8.92	52	8.93	8.82	53	8,773	0.60%	大買/
2019/07/11	0	0.00	1	9.09	9.08	-1	8,678	-0.01%
2019/07/09	101	9.06	4	9.21	9.14	97	9,076	1.07%	大買/
2019/07/08	3	9.32	1	9.39	9.28	2	9,176	0.02%
2019/07/04	2	9.75	0	0.00	9.76	2	9,734	0.02%
2019/07/03	1	9.80	0	0.00	9.75	1	10,024	0.01%
2019/07/02	0	0.00	4	9.87	9.90	-4	10,284	-0.04%
2019/07/01	1	9.83	1	9.88	9.80	0	10,322	0.00%
2019/06/28	1	9.88	0	0.00	9.77	1	10,465	0.01%
2019/06/27	1	9.79	30	9.80	9.96	-29	10,685	-0.27%
2019/06/25	55	9.71	0	0.00	9.71	55	10,997	0.50%
2019/06/24	3	9.81	1	9.83	9.78	2	11,105	0.02%
2019/06/21	2	9.90	10	9.86	9.92	-8	11,212	-0.07%
2019/06/19	12	9.94	5	9.93	9.88	7	11,350	0.06%
2019/06/18	10.5	9.80	15	9.97	9.80	-4.5	11,482	-0.04%
2019/06/17	4	10.08	2	10.00	10.00	2	11,486	0.02%
2019/06/14	3.4	10.14	0	0.00	10.10	3.4	11,665	0.03%
2019/06/13	2.1	10.26	201.9	10.05	10.45	-199.8	11,886	-1.68%	大賣/鉅額交易
2019/06/12	71	10.21	25	10.15	10.25	46	12,243	0.38%
2019/06/11	0	0.00	9	10.06	10.15	-9	12,382	-0.07%
2019/06/06	0	0.00	46	9.74	9.67	-46	12,860	-0.36%
2019/06/05	0	0.00	6	9.50	9.45	-6	12,901	-0.05%
2019/06/04	7	9.30	0	0.00	9.29	7	12,984	0.05%
2019/06/03	3	9.40	0	0.00	9.39	3	13,191	0.02%
2019/05/31	119	9.51	3	9.50	9.54	116	13,363	0.87%	大買/鉅額交易
2019/05/30	124	9.30	1	9.55	9.55	123	13,473	0.91%	大買/鉅額交易
2019/05/29	4	9.21	0	0.00	9.20	4	13,490	0.03%
2019/05/28	4	9.21	2	9.34	9.16	2	13,590	0.01%
2019/05/27	4	9.21	9	9.32	9.20	-5	13,680	-0.04%
2019/05/24	50	9.45	17	9.56	9.41	33	13,745	0.24%
2019/05/23	22	9.66	4	9.66	9.57	18	13,712	0.13%
2019/05/22	2	10.10	1	10.20	10.10	1	13,494	0.01%
2019/05/21	8	10.08	4	10.13	10.25	4	13,544	0.03%
2019/05/20	46	10.37	2	10.15	10.15	44	13,546	0.32%
2019/05/17	42	10.58	4	10.39	10.40	38	13,430	0.28%
2019/05/16	211	11.05	22	11.13	11.00	189	13,088	1.44%	大買/鉅額交易
2019/05/15	56	11.21	95	11.17	11.50	-39	12,823	-0.30%
2019/05/14	31	10.70	20	10.32	10.75	11	12,407	0.09%
2019/05/13	19	10.70	12	10.61	10.65	7	12,379	0.06%
2019/05/10	52	10.50	11	10.82	10.60	41	12,340	0.33%
2019/05/09	12	10.92	7.2	11.05	10.75	4.8	12,232	0.04%
2019/05/08	3	10.77	8	10.91	10.90	-5	12,086	-0.04%
2019/05/07	13	10.96	193	10.65	10.95	-180	11,952	-1.51%	大賣/鉅額交易
2019/05/06	104	10.05	4	10.13	10.05	100	11,708	0.85%	大買/
2019/05/03	31	10.39	0	0.00	10.40	31	11,589	0.27%
2019/05/02	3	10.57	0	0.00	10.60	3	11,544	0.03%
2019/04/30	218	10.45	5	10.41	10.50	213	11,547	1.84%	大買/鉅額交易
2019/04/29	10	10.72	8	10.90	10.65	2	11,452	0.02%
2019/04/26	6	10.89	4	10.89	10.90	2	11,404	0.02%
2019/04/25	6	10.93	0	0.00	10.95	6	11,527	0.05%
2019/04/24	9	10.96	3.3	10.94	10.90	5.7	11,821	0.05%
2019/04/23	4	10.88	7	10.95	11.00	-3	11,786	-0.03%
2019/04/22	7	10.96	168	10.93	10.90	-161	11,859	-1.36%	大賣/鉅額交易
2019/04/19	59	10.85	13	10.84	10.90	46	11,813	0.39%
2019/04/18	34	10.89	14	10.90	10.65	20	11,714	0.17%
2019/04/17	9	10.97	5	11.05	10.90	4	11,528	0.03%
2019/04/16	6	10.96	12	10.96	10.95	-6	11,434	-0.05%
2019/04/15	35	11.11	21.4	11.05	11.20	13.6	11,228	0.12%
2019/04/12	1.6	10.79	22.8	10.80	10.75	-21.2	10,991	-0.19%
2019/04/11	63	10.98	122	10.98	10.95	-59	10,838	-0.54%	大賣/
2019/04/10	23	10.46	46.4	10.55	10.65	-23.4	10,462	-0.22%
2019/04/09	3	10.27	40	10.31	10.30	-37	10,242	-0.36%
2019/04/08	7	10.16	26.6	10.12	10.15	-19.6	10,017	-0.20%
2019/04/03	2	9.87	21	9.90	9.86	-19	9,704	-0.20%
2019/04/02	8	9.79	21	9.85	9.82	-13	9,654	-0.13%
2019/04/01	8	9.92	26	10.02	9.78	-18	9,512	-0.19%
2019/03/29	32	9.54	27.4	9.55	10.00	4.6	9,258	0.05%
2019/03/28	16	9.40	92	9.38	9.56	-76	9,124	-0.83%
2019/03/27	10	9.39	0	0.00	9.39	10	9,078	0.11%
2019/03/26	0	0.00	49	9.24	9.26	-49	8,975	-0.55%
2019/03/25	66	8.95	3	8.96	8.92	63	8,900	0.71%
2019/03/22	24	9.07	12	9.21	9.07	12	8,826	0.14%
2019/03/21	27	9.04	25	9.05	9.04	2	8,770	0.02%
2019/03/20	61	9.23	1.4	9.26	9.24	59.6	8,636	0.69%
2019/03/19	5	9.36	12	9.29	9.29	-7	8,566	-0.08%
2019/03/18	59	9.54	171	9.69	9.52	-112	8,363	-1.34%	大賣/鉅額交易
2019/03/15	11	9.94	38	9.90	9.81	-27	8,083	-0.33%
2019/03/14	22	9.57	90	9.57	9.64	-68	7,652	-0.89%
2019/03/13	157	9.69	10	9.58	9.68	147	7,487	1.96%	大買/鉅額交易
2019/03/12	109	9.51	23	9.57	9.53	86	7,287	1.18%	大買/
2019/03/11	3.3	9.11	14.8	9.14	9.18	-11.5	6,932	-0.17%
2019/03/08	10.6	8.94	0	0.00	8.93	10.6	6,866	0.15%
2019/03/07	20.5	9.04	15	9.23	9.00	5.5	6,811	0.08%
2019/03/06	18	9.04	37	9.02	8.94	-19	6,729	-0.28%
2019/03/05	8.3	8.88	4	8.89	8.92	4.3	6,744	0.06%
2019/03/04	0	0.00	102	8.79	8.76	-102	6,684	-1.53%	大賣/鉅額交易
2019/02/27	10	8.74	35	8.78	8.75	-25	6,813	-0.37%
2019/02/26	3	8.67	4	8.74	8.70	-1	7,077	-0.01%
2019/02/25	0	0.00	3	8.42	8.48	-3	6,944	-0.04%
2019/02/22	2	8.25	0	0.00	8.23	2	6,993	0.03%
2019/02/21	21	8.36	1	8.40	8.37	20	7,007	0.29%
2019/02/20	108	8.31	0	0.00	8.33	108	7,083	1.52%	大買/鉅額交易
2019/02/19	30	8.16	139	8.25	8.27	-109	7,309	-1.49%	大賣/鉅額交易
2019/02/18	11	8.10	1	8.10	8.05	10	7,354	0.14%
2019/02/15	6	8.05	1	8.04	8.04	5	7,596	0.07%
2019/02/14	0	0.00	6	8.21	8.23	-6	7,616	-0.08%
2019/02/13	7.2	8.00	4	8.02	7.99	3.2	7,528	0.04%
2019/02/11	12	8.19	0	0.00	8.13	12	7,594	0.16%
2019/01/30	5	8.24	2	8.24	8.22	3	7,718	0.04%
2019/01/29	0	0.00	102	8.25	8.24	-102	8,052	-1.27%	大賣/鉅額交易
2019/01/28	0	0.00	20	8.33	8.31	-20	8,279	-0.24%
2019/01/25	0	0.00	0.8	8.10	8.33	-0.8	8,517	-0.01%
2019/01/24	5	8.33	1	8.42	8.34	4	8,590	0.05%
2019/01/23	50	8.34	0	0.00	8.33	50	8,691	0.58%
2019/01/22	110	8.32	1	8.41	8.30	109	8,746	1.25%	大買/鉅額交易
2019/01/21	16	8.56	3	8.52	8.40	13	8,969	0.14%
2019/01/18	65	8.68	1	8.73	8.57	64	9,118	0.70%
2019/01/17	35	8.80	22	8.75	8.62	13	9,378	0.14%
2019/01/16	52	8.59	18	8.79	8.82	34	9,302	0.37%
2019/01/15	84	8.32	1	8.22	8.22	83	9,044	0.92%
2019/01/14	32	8.37	14	8.30	8.30	18	9,139	0.20%
2019/01/11	0	0.00	8	8.10	8.05	-8	9,109	-0.09%
2019/01/10	4	8.10	1	8.12	8.11	3	9,136	0.03%
2019/01/09	1	8.19	2	8.18	8.10	-1	9,225	-0.01%
2019/01/08	1	8.01	9	8.02	8.00	-8	9,286	-0.09%
2019/01/07	14	7.91	2	8.03	7.89	12	9,316	0.13%
2019/01/04	2	7.71	3	7.75	7.81	-1	9,446	-0.01%
2019/01/03	0	0.00	4	7.91	7.88	-4	9,772	-0.04%
2019/01/02	0	0.00	3	7.90	7.84	-3	9,825	-0.03%
2018/12/28	0	0.00	13	7.81	7.83	-13	9,845	-0.13%
2018/12/27	1.5	7.70	15.3	7.71	7.71	-13.8	9,960	-0.14%
2018/12/25	3	7.26	0	0.00	7.25	3	10,110	0.03%
2018/12/24	31	7.44	0	0.00	7.45	31	10,430	0.30%
2018/12/21	0	0.00	5	7.43	7.66	-5	10,775	-0.05%
2018/12/20	13	7.42	1	7.46	7.28	12	10,779	0.11%
2018/12/19	0.4	7.67	7	7.71	7.72	-6.6	10,765	-0.06%
2018/12/18	16	7.81	1	8.00	7.78	15	10,884	0.14%
2018/12/17	3	8.10	12	8.22	8.10	-9	10,954	-0.08%
2018/12/14	2	8.30	2	8.44	8.30	0	11,480	0.00%
2018/12/13	7	8.51	9	8.50	8.58	-2	11,947	-0.02%
2018/12/12	1	8.49	10	8.49	8.48	-9	12,074	-0.07%
2018/12/11	1	8.33	0	0.00	8.34	1	12,124	0.01%
2018/12/10	7	8.50	5	8.39	8.33	2	12,199	0.02%
2018/12/06	2	8.28	9	8.28	8.23	-7	12,262	-0.06%
2018/12/05	1	8.67	0	0.00	8.65	1	12,269	0.01%
2018/12/04	7	8.94	2	8.94	8.88	5	12,381	0.04%
2018/12/03	1	8.86	6	8.90	8.82	-5	12,485	-0.04%
2018/11/30	3	8.78	8	8.81	8.79	-5	12,504	-0.04%
2018/11/29	1	8.87	2.2	8.94	8.79	-1.2	12,528	-0.01%
2018/11/28	7	8.89	7	8.77	8.91	0	12,586	0.00%
2018/11/27	6	8.61	5	8.56	8.65	1	12,825	0.01%
2018/11/26	2	8.30	2	8.44	8.56	0	13,225	0.00%
2018/11/23	35	8.57	28	8.72	8.66	7	13,236	0.05%
2018/11/22	13	8.09	4	7.98	8.03	9	12,857	0.07%
2018/11/21	10	8.07	24	8.08	8.07	-14	12,797	-0.11%
2018/11/20	2	7.65	6.1	7.75	7.75	-4.1	12,594	-0.03%
2018/11/19	5	7.58	11	7.55	7.72	-6	12,580	-0.05%
2018/11/16	9	7.43	21	7.68	7.42	-12	12,602	-0.10%
2018/11/15	6	7.91	0	0.00	7.87	6	12,376	0.05%
2018/11/14	18	8.11	20	8.18	8.05	-2	12,509	-0.02%
2018/11/13	1	7.81	0	0.00	7.90	1	12,324	0.01%
2018/11/12	1	7.98	1	7.88	7.89	0	12,282	0.00%
2018/11/09	7	7.87	1	7.99	7.86	6	12,280	0.05%
2018/11/08	8.1	8.08	106	8.10	8.02	-98	12,268	-0.80%	大賣/
2018/11/07	3	7.88	8.1	7.98	8.04	-5.1	12,213	-0.04%
2018/11/06	49	8.04	41	8.20	7.82	8	12,136	0.07%
2018/11/05	109	7.84	2	7.65	7.88	107	11,863	0.90%	大買/鉅額交易
2018/11/02	3.2	7.34	19	7.45	7.30	-15.8	11,631	-0.14%
2018/11/01	5	7.10	64	7.07	7.07	-59	11,396	-0.52%
2018/10/31	5	6.92	65	6.92	6.87	-60	11,320	-0.53%
2018/10/30	1	6.74	3	6.71	6.72	-2	11,268	-0.02%
2018/10/29	14	6.67	23.5	6.79	6.73	-9.5	11,211	-0.08%
2018/10/26	71	6.80	61	6.69	6.70	10	11,005	0.09%
2018/10/25	39	7.12	22	7.12	6.93	17	10,861	0.16%
2018/10/24	13	7.68	101.8	7.70	7.67	-88.8	10,748	-0.83%	大賣/
2018/10/23	126	7.91	37	7.97	7.80	89	10,742	0.83%	大買/
2018/10/22	0	0.00	19.7	8.00	7.93	-19.7	10,760	-0.18%
2018/10/19	4	7.78	5	7.82	7.88	-1	10,949	-0.01%
2018/10/18	15.2	8.03	9	8.10	8.02	6.2	10,884	0.06%
2018/10/17	45	8.14	80	8.27	8.10	-35	10,949	-0.32%
2018/10/16	25	8.13	54	8.16	8.12	-29	10,923	-0.27%
2018/10/15	4	8.05	34	8.15	8.08	-30	10,876	-0.28%
2018/10/12	74	7.99	132	7.96	8.09	-58	10,873	-0.53%	大賣/
2018/10/11	28.2	8.12	316	8.21	8.07	-287.8	10,834	-2.66%	大賣/鉅額交易
2018/10/09	21	9.02	0	9.00	8.96	21	10,534	0.20%
2018/10/08	23	9.22	26	9.24	9.17	-3	10,615	-0.03%
2018/10/05	24	9.30	10	9.39	9.20	14	10,621	0.13%
2018/10/04	20	9.69	3	9.61	9.55	17	10,495	0.16%
2018/10/03	19	9.64	27	9.63	9.47	-8	10,606	-0.08%
2018/10/02	46	9.76	23.4	9.75	9.72	22.6	10,614	0.21%
2018/10/01	14.2	10.15	71.9	10.14	10.10	-57.7	10,406	-0.55%
2018/09/28	9	10.41	2	10.35	10.50	7	10,484	0.07%
2018/09/26	22	10.45	5.1	10.40	10.45	16.9	10,793	0.16%
2018/09/25	10	10.53	2	10.55	10.50	8	10,799	0.07%
2018/09/21	137	10.45	46	10.48	10.50	91	10,771	0.84%	大買/
2018/09/20	34	10.66	50	10.68	10.35	-16	10,955	-0.15%
2018/09/19	64	10.40	158	10.50	10.55	-94	10,733	-0.88%	大賣/
2018/09/18	7	9.59	48	9.65	9.62	-41	10,399	-0.39%
2018/09/17	27	9.32	2	9.49	9.27	25	10,451	0.24%
2018/09/14	8	9.39	3	9.39	9.41	5	10,416	0.05%
2018/09/13	101	9.50	37	9.47	9.38	64	10,385	0.62%	大買/
2018/09/12	1	9.23	0	0.00	9.15	1	10,454	0.01%
2018/09/11	1	9.16	1	9.25	9.36	0	10,494	0.00%
2018/09/10	36	9.37	16	9.06	9.15	20	10,543	0.19%
2018/09/07	35	9.89	8	9.84	9.80	27	10,498	0.26%
2018/09/06	1	9.90	0	0.00	9.86	1	10,348	0.01%
2018/09/05	2	9.92	3	9.93	9.85	-1	10,381	-0.01%
2018/09/04	4	10.03	3	10.17	9.91	1	10,439	0.01%
2018/09/03	37	9.92	0	0.00	9.88	37	10,304	0.36%
2018/08/31	17	9.74	92	9.78	9.85	-75	9,893	-0.76%
2018/08/30	26	9.31	28	9.18	9.30	-2	9,459	-0.02%
2018/08/29	0	0.00	2	9.02	8.94	-2	9,296	-0.02%
2018/08/28	0	0.00	1	8.99	8.91	-1	9,410	-0.01%
2018/08/27	1	9.00	3	9.02	8.95	-2	9,500	-0.02%
2018/08/24	7	8.91	2	8.94	8.89	5	9,501	0.05%
2018/08/23	11	8.98	8	9.01	9.03	3	9,472	0.03%
2018/08/22	0	0.00	39	8.75	8.73	-39	9,335	-0.42%
2018/08/21	23	8.54	14	8.42	8.59	9	9,237	0.10%
2018/08/20	7	9.16	1	9.20	9.00	6	8,985	0.07%
2018/08/17	0	0.00	1	9.22	9.21	-1	8,935	-0.01%
2018/08/16	1	9.28	2	9.30	9.25	-1	8,971	-0.01%
2018/08/15	1	9.25	56	9.40	9.47	-55	8,892	-0.62%
2018/08/14	10	9.42	65	9.44	9.40	-55	8,779	-0.63%
2018/08/13	20	9.37	0	0.00	9.41	20	8,740	0.23%
2018/08/10	2	9.96	33	9.98	9.90	-31	8,652	-0.36%
2018/08/08	2	10.00	8	10.10	9.99	-6	8,637	-0.07%
2018/08/07	1	10.00	20	10.03	9.99	-19	8,627	-0.22%
2018/08/06	1	10.05	4	10.06	10.10	-3	8,640	-0.03%
2018/08/03	5	9.98	4	9.99	9.90	1	8,591	0.01%
2018/08/02	18	9.97	0	0.00	9.89	18	8,561	0.21%
2018/08/01	1	10.10	20	10.10	10.15	-19	8,514	-0.22%
2018/07/31	6	10.09	18	10.19	10.05	-12	8,460	-0.14%
2018/07/30	5	9.89	14	9.88	9.84	-9	8,265	-0.11%
2018/07/27	0	0.00	53	9.91	9.94	-53	8,189	-0.65%
2018/07/26	12	9.94	39	9.92	9.93	-27	8,188	-0.33%
2018/07/25	32	9.48	23	9.64	9.43	9	7,901	0.11%
2018/07/24	24	9.37	9	9.44	9.60	15	7,854	0.19%
2018/07/23	30	9.32	5	9.42	9.27	25	7,740	0.32%
2018/07/20	28	9.55	4	9.68	9.45	24	7,682	0.31%
2018/07/19	6	9.70	12	9.66	9.62	-6	7,608	-0.08%
2018/07/18	5	9.66	8	9.74	9.84	-3	7,594	-0.04%
2018/07/17	6	9.78	10	9.78	9.75	-4	7,524	-0.05%
2018/07/16	47	9.99	2	9.96	9.91	45	7,490	0.60%
2018/07/13	50	9.82	0	0.00	9.78	50	7,545	0.66%
2018/07/11	14	9.91	18	9.93	9.77	-4	7,377	-0.05%
2018/07/10	4	9.89	8	9.80	9.80	-4	7,161	-0.06%
2018/07/09	8	9.75	0	0.00	9.73	8	7,024	0.11%
2018/07/06	117	9.77	84	9.98	10.05	33	6,953	0.47%	大買/
2018/07/05	96	9.74	109	10.07	10.10	-13	6,635	-0.20%	大賣/
2018/07/04	9	9.29	3	9.29	9.22	6	6,214	0.10%
2018/07/03	12	9.56	2	9.42	9.25	10	6,154	0.16%
2018/07/02	14	9.57	23	9.67	9.51	-9	6,049	-0.15%
2018/06/29	5	10.07	36	10.30	10.10	-31	5,919	-0.52%
2018/06/28	49	9.91	14	9.91	10.05	35	5,578	0.63%
2018/06/27	0	0.00	24	9.43	9.17	-24	5,241	-0.46%
2018/06/26	10	9.63	11	9.60	9.63	-1	5,075	-0.02%
2018/06/25	26	10.25	0	0.00	10.20	26	4,872	0.53%
2018/06/22	2	10.30	80	10.28	10.30	-78	4,825	-1.62%
2018/06/21	7	10.54	8	10.59	10.30	-1	4,773	-0.02%
2018/06/20	50	10.30	0	0.00	10.35	50	4,649	1.08%
2018/06/19	27	10.48	15	10.50	10.45	12	4,689	0.26%
2018/06/15	23.1	10.91	20	11.15	10.90	3.1	4,558	0.07%
2018/06/13	12	11.25	20	11.25	11.20	-8	4,423	-0.18%
2018/06/12	52	11.15	150	11.20	11.05	-98	4,287	-2.29%	大賣/
2018/06/11	22	11.06	0	0.00	11.00	22	4,138	0.53%
2018/06/08	4	11.13	201.3	11.14	11.10	-197.3	4,107	-4.80%	大賣/鉅額交易
2018/06/07	171	11.25	0	0.00	11.25	171	4,124	4.15%	大買/鉅額交易
2018/06/06	6	11.34	136	11.32	11.35	-130	4,059	-3.20%	大賣/鉅額交易
2018/06/05	158	11.14	104	11.15	11.15	54	3,980	1.36%	大買/大賣/
2018/06/04	299	11.62	0	0.00	11.60	299	3,868	7.73%	大買/鉅額交易
2018/06/01	16	11.70	125	11.75	11.75	-109	3,752	-2.90%	大賣/鉅額交易
2018/05/31	2	11.58	2	11.50	11.60	0	3,701	0.00%
2018/05/30	121	11.45	0	0.00	11.40	121	3,648	3.32%	大買/鉅額交易
2018/05/29	0	0.00	1	11.55	11.60	-1	3,614	-0.03%
2018/05/28	2	11.60	38	11.65	11.60	-36	3,598	-1.00%
2018/05/24	1	11.80	3	11.65	11.75	-2	3,569	-0.06%
2018/05/23	3	11.52	9	11.65	11.50	-6	3,513	-0.17%
2018/05/21	0	0.00	6	11.75	11.80	-6	3,770	-0.16%
2018/05/18	6	11.55	0	0.00	11.55	6	3,762	0.16%
2018/05/17	3	11.60	7	11.60	11.60	-4	3,786	-0.11%
2018/05/16	30	11.78	0	0.00	11.60	30	3,781	0.79%
2018/05/15	46	11.99	2	12.05	11.90	44	3,707	1.19%
2018/05/14	15	12.12	5	12.30	12.15	10	3,778	0.26%
2018/05/11	13	12.11	0	0.00	12.10	13	3,737	0.35%
2018/05/10	30	12.20	0	0.00	12.10	30	3,695	0.81%
2018/05/08	0	0.00	4	12.35	12.30	-4	3,613	-0.11%
2018/05/04	23	12.36	2	12.45	12.35	21	3,612	0.58%
2018/05/03	3	12.62	52	12.71	12.50	-49	3,592	-1.36%
2018/05/02	2	12.35	4	12.43	12.35	-2	3,518	-0.06%
2018/04/30	0	0.00	13	12.31	12.35	-13	3,481	-0.37%
2018/04/27	6	12.04	5	12.05	12.10	1	3,566	0.03%
2018/04/26	13	12.33	0	0.00	12.00	13	3,583	0.36%
2018/04/25	12	12.33	0	0.00	12.35	12	3,550	0.34%
2018/04/24	35	12.44	0	0.00	12.35	35	3,541	0.99%
2018/04/23	145	12.74	0	0.00	12.65	145	3,503	4.14%	大買/鉅額交易
2018/04/20	31	13.05	0	0.00	12.95	31	3,448	0.90%
2018/04/19	36	13.16	48	13.45	13.10	-12	3,508	-0.34%
2018/04/18	7	12.79	10	12.90	12.75	-3	3,305	-0.09%
2018/04/17	1	12.90	0	0.00	12.75	1	3,292	0.03%
2018/04/16	0	0.00	20	13.10	12.90	-20	3,300	-0.61%
2018/04/13	32	13.08	0	0.00	13.00	32	3,314	0.97%
2018/04/12	1	13.25	80	13.11	13.15	-79	3,364	-2.35%
2018/04/11	10	12.75	10	12.90	12.75	0	3,304	0.00%
2018/04/10	24	12.56	0	0.00	12.55	24	3,307	0.73%
2018/04/09	50	12.64	3	12.65	12.65	47	3,309	1.42%
2018/04/03	22	12.63	1.7	12.65	12.75	20.3	3,329	0.61%
2018/04/02	20	12.70	0	0.00	12.75	20	3,330	0.60%
2018/03/31	0	0.00	10	12.75	12.75	-10	3,322	-0.30%
2018/03/30	0	0.00	1	12.90	12.80	-1	3,328	-0.03%
2018/03/29	1	12.90	0	0.00	12.95	1	3,345	0.03%
2018/03/27	0	0.00	1	13.00	12.90	-1	3,390	-0.03%
2018/03/26	64	13.00	1	12.90	12.90	63	3,761	1.67%
2018/03/23	4	13.05	1	13.20	13.00	3	3,758	0.08%
2018/03/22	23	13.96	46	13.95	13.50	-23	3,721	-0.62%
2018/03/21	0	0.00	4	13.65	13.55	-4	3,571	-0.11%
2018/03/20	31	13.45	0	0.00	13.45	31	3,552	0.87%
2018/03/19	0	0.00	31	13.80	13.65	-31	3,554	-0.87%
2018/03/16	1	13.60	0	0.00	13.50	1	3,593	0.03%
2018/03/15	2	13.70	0	0.00	13.70	2	3,596	0.06%
2018/03/14	0	0.00	31	13.80	13.70	-31	3,618	-0.86%
2018/03/13	1	13.55	1	13.80	13.55	0	3,619	0.00%
2018/03/12	3	13.40	0	0.00	13.40	3	3,588	0.08%
2018/03/08	0	0.00	1	13.35	13.30	-1	3,697	-0.03%
2018/03/07	0	0.00	10	13.30	13.15	-10	3,707	-0.27%
2018/03/02	1	13.40	0	0.00	13.40	1	3,884	0.03%
2018/02/26	28	13.70	0	0.00	13.50	28	3,906	0.72%
2018/02/23	30	13.73	1	13.75	13.80	29	3,895	0.74%
2018/02/22	1	14.10	0	0.00	13.65	1	3,895	0.03%
2018/02/21	20	13.60	5	13.38	13.60	15	3,765	0.40%
2018/02/12	0	0.00	5	12.30	12.40	-5	3,656	-0.14%
2018/02/09	6	12.27	5	12.30	12.35	1	3,686	0.03%
2018/02/08	1	12.50	7	12.50	12.50	-6	3,652	-0.16%
2018/02/07	1	12.75	4	12.70	12.70	-3	3,774	-0.08%
2018/02/06	19	12.62	0	0.00	12.55	19	3,803	0.50%
2018/02/05	60	13.55	1	13.55	13.60	59	3,742	1.58%
2018/02/02	0	0.00	8	13.85	13.80	-8	3,774	-0.21%
2018/02/01	2	13.85	10	13.90	13.85	-8	3,884	-0.21%
2018/01/31	1	13.85	0	0.00	13.90	1	3,926	0.03%
2018/01/30	2	14.15	0	0.00	13.85	2	3,982	0.05%
2018/01/29	0	0.00	40	13.85	13.85	-40	4,050	-0.99%
2018/01/25	10	14.10	2	14.18	14.10	8	4,111	0.19%
2018/01/24	0	0.00	60	14.12	14.20	-60	4,165	-1.44%
2018/01/23	8	14.50	7	14.34	14.20	1	4,245	0.02%
2018/01/22	1	14.25	0	0.00	14.20	1	4,255	0.02%
2018/01/18	0	0.00	1	14.25	14.15	-1	4,562	-0.02%
2018/01/15	5	14.55	5	14.30	14.25	0	4,994	0.00%
2018/01/12	6	14.09	3	14.08	14.15	3	5,133	0.06%
2018/01/11	17	13.75	0	0.00	13.75	17	5,336	0.32%
2018/01/10	6	13.84	6	13.83	13.80	0	5,956	0.00%
2018/01/09	10	14.00	2	13.95	14.00	8	7,369	0.11%
2018/01/08	14	14.18	0	0.00	14.15	14	7,437	0.19%
2018/01/04	10	14.00	0	0.00	14.05	10	7,690	0.13%
2018/01/03	1	14.00	1	14.10	13.95	0	7,809	0.00%
2018/01/02	5	14.00	1	14.00	13.95	4	7,960	0.05%