聯合再生 (3576)-元大-太平券商分點個股進出

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
11.95
漲跌
▼0.25
漲幅
-2.05%
成交量
7,546張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	7	11.98	46	12.11	11.95	-39	8,743	-0.45%
2024/05/22	1.1	12.39	0	0.00	12.20	1.1	8,744	0.01%
2024/05/21	2	12.13	14	12.26	12.15	-12	8,712	-0.14%
2024/05/20	5	12.31	6.1	12.32	12.25	-1.1	8,680	-0.01%
2024/05/17	43.5	12.69	32.4	12.51	12.40	11.2	8,513	0.13%
2024/05/16	1	11.55	0	0.00	11.70	1	7,818	0.01%
2024/05/15	5	11.67	1	11.65	11.60	4	7,831	0.05%
2024/05/14	1.1	11.25	0	0.00	11.25	1.1	7,737	0.01%
2024/05/13	2.1	11.33	0	0.00	11.35	2.1	7,770	0.03%
2024/05/10	5	11.54	0	0.00	11.40	5	7,752	0.06%
2024/05/09	0.2	11.55	0	0.00	11.40	0.2	7,597	0.00%
2024/05/08	0	0.00	1	11.50	11.50	-1	7,582	-0.01%
2024/05/07	4	11.49	5	11.49	11.50	-1	7,593	-0.01%
2024/05/06	5	11.69	7	11.75	11.75	-2	7,544	-0.03%
2024/05/03	0	0.00	4	11.81	11.75	-4	7,511	-0.05%
2024/05/02	6.2	11.94	2	11.90	11.95	4.2	7,452	0.06%
2024/04/30	4	12.16	10	12.15	12.10	-6	7,437	-0.08%
2024/04/26	5	11.96	5	12.09	12.00	0	7,426	0.00%
2024/04/25	1.1	12.15	1	12.10	12.05	0.1	7,662	0.00%
2024/04/24	27	12.29	3	12.28	12.05	24	7,698	0.31%
2024/04/23	8	12.13	1	12.15	12.15	7	7,667	0.09%
2024/04/22	6.4	12.47	25	12.58	12.20	-18.6	7,631	-0.24%
2024/04/19	35	12.28	6	12.23	12.00	29	7,542	0.38%
2024/04/18	2	12.40	17	12.49	12.25	-15	6,833	-0.22%
2024/04/17	2	12.05	1	12.10	11.95	1	6,668	0.01%
2024/04/16	8	11.69	0	0.00	11.80	8	6,582	0.12%
2024/04/15	2.2	12.00	1	11.95	11.90	1.2	6,527	0.02%
2024/04/12	23.4	11.91	1	11.95	11.85	22.4	6,419	0.35%
2024/04/11	28.2	12.28	2.3	12.38	12.15	25.9	6,314	0.41%
2024/04/10	16.1	12.09	45	12.29	12.50	-28.9	5,971	-0.48%
2024/04/09	2	11.40	0	0.00	11.40	2	5,575	0.04%
2024/04/03	0	0.00	5	11.25	11.25	-5	5,460	-0.09%
2024/04/02	14	11.45	1	11.40	11.40	13	5,472	0.24%
2024/04/01	0	0.00	5	11.50	11.55	-5	5,505	-0.09%
2024/03/29	4	11.64	4	11.55	11.55	0	5,513	0.00%
2024/03/28	13	11.45	2	11.60	11.40	11	5,385	0.20%
2024/03/27	10	11.15	0	0.00	11.25	10	5,309	0.19%
2024/03/26	13	11.42	3	11.50	11.30	10	5,274	0.19%
2024/03/25	2	11.50	16	11.64	11.55	-14	5,276	-0.27%
2024/03/22	15	11.44	7.2	11.47	11.50	7.9	5,269	0.15%
2024/03/21	30	11.50	30	11.36	11.45	0	5,203	0.00%
2024/03/20	6	10.93	0	0.00	10.95	6	5,035	0.12%
2024/03/19	0	0.00	101.6	11.26	11.25	-101.6	4,959	-2.05%	大賣/鉅額交易
2024/03/15	2	11.55	1	11.65	11.65	1	4,880	0.02%
2024/03/14	10.7	11.80	20.1	11.70	11.80	-9.4	4,672	-0.20%
2024/03/13	12	11.85	0	0.00	11.80	12	4,622	0.26%
2024/03/12	8	12.15	0.7	12.10	12.10	7.3	4,585	0.16%
2024/03/11	3	12.35	6.2	12.20	12.30	-3.2	4,592	-0.07%
2024/03/08	4	11.89	0	0.00	11.90	4	4,587	0.09%
2024/03/07	4	11.95	3	11.90	11.80	1	4,495	0.02%
2024/03/06	2	12.10	2	12.20	12.10	0	4,423	0.00%
2024/03/05	4.2	12.19	0	0.00	12.05	4.2	4,373	0.09%
2024/03/04	3.5	12.17	0	0.00	12.15	3.5	4,335	0.08%
2024/02/29	0	0.00	0.1	12.35	12.40	-0.1	4,294	0.00%
2024/02/27	2	12.18	0	0.00	12.05	2	4,267	0.05%
2024/02/26	1	12.40	0	0.00	12.35	1	4,208	0.02%
2024/02/23	1.5	12.35	2	12.45	12.25	-0.5	4,164	-0.01%
2024/02/22	16	12.53	10	12.60	12.50	6	4,123	0.15%
2024/02/21	12	12.89	50	12.85	12.80	-38	4,167	-0.91%
2024/02/20	3	12.88	31	12.85	12.75	-28	4,135	-0.68%
2024/02/19	1	13.05	0	0.00	12.95	1	4,117	0.02%
2024/02/16	0	0.00	3.9	12.82	13.05	-3.9	4,153	-0.09%
2024/02/15	1	12.70	0.2	12.45	12.60	0.8	4,117	0.02%
2024/02/05	1	12.85	0	0.00	12.85	1	4,082	0.02%
2024/02/02	16.3	12.93	0	0.00	12.85	16.3	4,070	0.40%
2024/02/01	1	13.15	1	13.05	13.10	0	4,055	0.00%
2024/01/31	11	13.00	4	13.03	12.95	7	4,117	0.17%
2024/01/30	2	12.95	0	0.00	12.95	2	4,121	0.05%
2024/01/29	7	13.11	0	0.00	13.10	7	4,164	0.17%
2024/01/26	4	13.23	2.3	13.20	13.15	1.7	4,201	0.04%
2024/01/25	0	0.00	5	13.32	13.20	-5	4,229	-0.12%
2024/01/24	5	13.41	3	13.40	13.40	2	4,297	0.05%
2024/01/23	2	13.25	0	0.00	13.25	2	4,765	0.04%
2024/01/22	4	13.18	0	0.00	13.20	4	5,090	0.08%
2024/01/19	6	13.00	0	13.15	13.00	6	5,035	0.12%
2024/01/18	0	0.00	6	13.29	13.25	-6	4,714	-0.13%
2024/01/17	21.5	13.56	0	0.00	13.45	21.5	4,660	0.46%
2024/01/16	81	13.95	0	0.00	13.85	81	4,581	1.77%
2024/01/15	4.1	14.45	3	14.38	14.40	1.1	4,520	0.02%
2024/01/12	2	13.63	50	13.70	13.60	-48	4,397	-1.09%
2024/01/11	7	13.71	0.8	13.75	13.75	6.2	4,373	0.14%
2024/01/09	8.1	13.93	1	13.85	13.85	7.1	4,479	0.16%
2024/01/08	0	14.20	0	0.00	14.10	0	4,527	0.00%
2024/01/05	5	14.20	5	14.25	14.20	0	4,543	0.00%
2024/01/04	0	14.35	8	14.30	14.25	-8	4,527	-0.18%
2024/01/03	0.1	14.60	0	0.00	14.35	0.1	4,560	0.00%
2024/01/02	0	14.70	0	0.00	14.65	0	4,540	0.00%
2023/12/29	6.3	14.75	1	14.75	14.70	5.3	4,607	0.12%
2023/12/28	0.1	14.65	0	14.60	14.75	0.1	4,615	0.00%
2023/12/27	0	0.00	6	14.60	14.65	-6	4,592	-0.13%
2023/12/26	29	14.20	4	14.25	14.25	25	4,562	0.55%
2023/12/25	1.1	14.17	0	0.00	14.15	1.1	4,559	0.02%
2023/12/22	7.1	14.30	30	14.35	14.30	-22.9	4,545	-0.50%
2023/12/21	0.1	14.50	2.5	14.49	14.50	-2.4	4,537	-0.05%
2023/12/20	3	14.43	0	0.00	14.60	3	4,546	0.07%
2023/12/19	0.1	14.40	0	0.00	14.30	0.1	4,499	0.00%
2023/12/18	1.1	14.82	0.1	14.85	14.80	1	4,488	0.02%
2023/12/15	0	0.00	2	14.88	14.70	-2	4,513	-0.04%
2023/12/14	51	14.85	9	15.05	14.65	42	4,431	0.95%
2023/12/13	0.1	14.45	0	0.00	14.40	0.1	4,317	0.00%
2023/12/12	2.2	14.50	0	0.00	14.45	2.2	4,348	0.05%
2023/12/11	1.5	14.58	1	14.70	14.55	0.5	4,335	0.01%
2023/12/08	2.6	14.85	0	0.00	14.80	2.6	4,334	0.06%
2023/12/07	0	15.00	0	0.00	14.85	0	4,352	0.00%
2023/12/06	3	15.10	4	15.14	15.20	-1	4,387	-0.02%
2023/12/05	3	15.05	1.6	15.04	15.20	1.4	4,337	0.03%
2023/12/01	1	14.85	2	14.90	14.85	-1	4,213	-0.02%
2023/11/30	2	14.75	0	0.00	14.80	2	4,209	0.05%
2023/11/29	0.5	14.74	0	0.00	14.70	0.5	4,206	0.01%
2023/11/27	1	14.90	0	0.00	14.85	1	4,221	0.02%
2023/11/24	3	14.98	0	0.00	15.05	3	4,219	0.07%
2023/11/21	0	0.00	1	14.85	14.80	-1	4,215	-0.02%
2023/11/20	0.4	14.75	0	0.00	14.70	0.4	4,182	0.01%
2023/11/15	2	13.99	3	14.10	14.30	-1	4,113	-0.02%
2023/11/14	0.5	13.80	20	13.75	13.80	-19.5	4,048	-0.48%
2023/11/13	8	13.80	0	0.00	13.80	8	4,063	0.20%
2023/11/10	20	14.31	0	0.00	14.10	20	4,086	0.49%
2023/11/09	2	14.70	0.2	14.55	14.55	1.8	4,069	0.04%
2023/11/08	6.6	14.81	1	14.65	14.90	5.6	4,143	0.14%
2023/11/06	22.4	14.86	14	14.95	14.90	8.4	4,187	0.20%
2023/11/03	11.9	14.74	1	14.60	14.60	10.9	4,170	0.26%
2023/11/02	6.2	14.64	0	0.00	14.65	6.2	4,191	0.15%
2023/10/31	3	15.62	5	15.50	14.90	-2	4,304	-0.05%
2023/10/30	2	15.40	23.1	15.40	15.40	-21.1	3,904	-0.54%
2023/10/26	1	13.95	0	0.00	13.95	1	3,627	0.03%
2023/10/25	0	0.00	1	14.20	14.15	-1	3,651	-0.03%
2023/10/24	15.3	13.91	3	13.95	13.95	12.3	3,686	0.33%
2023/10/23	0	0.00	4	14.00	13.85	-4	3,726	-0.11%
2023/10/17	2.1	13.85	0	0.00	13.75	2.1	3,902	0.05%
2023/10/11	100	14.35	101	14.35	14.40	-1	4,101	-0.02%	大賣/
2023/10/05	0	0.00	1	14.65	14.65	-1	4,189	-0.02%
2023/10/04	0.5	14.45	0	0.00	14.25	0.5	4,177	0.01%
2023/10/02	1.3	14.90	0	0.00	14.85	1.3	4,401	0.03%
2023/09/28	0	0.00	5	14.78	14.75	-5	4,446	-0.11%
2023/09/27	2.1	14.50	0	0.00	14.60	2.1	4,512	0.05%
2023/09/26	8	14.68	1	14.75	14.60	7	4,555	0.15%
2023/09/25	0	0.00	4	14.90	14.85	-4	4,579	-0.09%
2023/09/22	4	14.70	0	0.00	14.65	4	4,646	0.09%
2023/09/21	0	0.00	4	14.66	14.60	-4	4,658	-0.09%
2023/09/20	9	14.98	3	14.95	14.80	6	4,742	0.13%
2023/09/19	5	15.19	0	0.00	15.10	5	4,755	0.11%
2023/09/18	0	0.00	5	15.33	15.30	-5	4,790	-0.10%
2023/09/15	2	15.45	0	0.00	15.30	2	4,822	0.04%
2023/09/12	1.1	15.21	0	0.00	15.20	1.1	5,225	0.02%
2023/09/11	12	15.48	0	0.00	15.30	12	5,420	0.22%
2023/09/08	4	15.71	2	15.70	15.70	2	5,451	0.04%
2023/09/07	15	15.86	0	0.00	15.85	15	5,672	0.26%
2023/09/06	1	16.00	0	0.00	15.95	1	5,977	0.02%
2023/09/05	0	0.00	3	16.15	16.15	-3	6,021	-0.05%
2023/08/31	3	16.35	0	0.00	16.45	3	6,112	0.05%
2023/08/30	0	0.00	0.1	16.20	16.25	-0.1	6,144	0.00%
2023/08/29	1	16.05	0	0.00	16.05	1	6,195	0.02%
2023/08/24	0.1	16.00	1	16.00	15.80	-0.9	6,275	-0.01%
2023/08/23	5	15.90	0	0.00	15.85	5	6,355	0.08%
2023/08/22	3.2	16.04	1	15.95	15.90	2.2	6,395	0.03%
2023/08/21	1	16.35	0	0.00	16.30	1	6,385	0.02%
2023/08/18	1	16.20	0.4	16.20	16.20	0.6	6,415	0.01%
2023/08/17	1	16.35	5	16.30	16.20	-4	6,474	-0.06%
2023/08/16	10	15.88	0	0.00	16.10	10	6,485	0.15%
2023/08/14	2	16.10	6	16.20	16.10	-4	6,590	-0.06%
2023/08/11	10	16.70	1	16.70	16.60	9	6,549	0.14%
2023/08/10	4.2	16.71	1	16.85	16.55	3.2	6,538	0.05%
2023/08/09	1	17.00	4	16.93	17.00	-3	6,558	-0.05%
2023/08/08	6	17.01	71	17.02	17.00	-65	6,657	-0.98%
2023/08/07	8	17.03	17.4	17.01	17.20	-9.4	6,687	-0.14%
2023/08/04	26.2	17.43	0	0.00	17.30	26.2	6,604	0.40%
2023/08/02	1.1	17.75	1	17.55	17.60	0.1	6,725	0.00%
2023/08/01	1	17.90	8.4	17.81	17.75	-7.4	6,678	-0.11%
2023/07/31	12	17.80	1	17.95	17.80	11	6,789	0.16%
2023/07/28	0	0.00	0.8	17.90	17.90	-0.8	6,790	-0.01%
2023/07/27	2	18.00	2	18.00	18.00	0	6,788	0.00%
2023/07/26	3	17.95	2.3	17.96	17.95	0.7	6,820	0.01%
2023/07/25	0.2	18.15	1	18.05	18.05	-0.8	6,812	-0.01%
2023/07/24	11	18.01	8	18.15	18.10	3	6,828	0.04%
2023/07/21	1.3	18.16	0.7	18.50	18.60	0.6	6,811	0.01%
2023/07/20	1	18.20	2	18.20	18.15	-1	6,725	-0.01%
2023/07/19	2	18.38	2.1	18.23	18.05	-0.1	6,766	0.00%
2023/07/18	10.1	18.60	5	18.55	18.55	5.1	7,129	0.07%
2023/07/17	0.9	18.50	1	18.50	18.55	-0.1	7,515	0.00%
2023/07/14	7	17.85	2	17.83	17.95	5	8,323	0.06%
2023/07/13	8	18.21	0.2	18.20	18.00	7.8	8,462	0.09%
2023/07/12	3	18.32	5.7	18.36	18.25	-2.7	8,462	-0.03%
2023/07/11	0.1	18.40	3	18.35	18.25	-2.9	8,552	-0.03%
2023/07/10	63.4	18.25	9	18.37	18.25	54.4	9,092	0.60%
2023/07/07	2	18.88	1	18.85	18.90	1	9,047	0.01%
2023/07/06	5	19.13	1	19.00	19.00	4	9,020	0.04%
2023/07/05	2	19.25	22	19.16	19.15	-20	8,991	-0.22%
2023/07/04	25	19.30	44	19.25	19.25	-19	8,977	-0.21%
2023/07/03	2	19.50	15	19.55	19.45	-13	8,963	-0.15%
2023/06/30	7	19.51	8	19.58	19.60	-1	8,956	-0.01%
2023/06/29	3	19.35	0	0.00	19.30	3	8,985	0.03%
2023/06/28	30	19.45	22	19.28	19.25	8	8,986	0.09%
2023/06/27	2	19.38	1	19.35	19.30	1	8,911	0.01%
2023/06/26	3	19.20	15	19.20	19.20	-12	9,037	-0.13%
2023/06/21	5	19.40	0	0.00	19.40	5	9,039	0.06%
2023/06/20	78	19.15	19	19.49	19.30	59	9,105	0.65%
2023/06/19	7	19.28	5	19.15	19.15	2	9,048	0.02%
2023/06/16	10.5	19.20	27	19.07	19.55	-16.6	9,125	-0.18%
2023/06/15	21	18.86	9	18.81	18.80	12	9,265	0.13%
2023/06/14	10	19.09	0	0.00	19.05	10	9,371	0.11%
2023/06/13	24	19.10	12	19.12	19.10	12	9,407	0.13%
2023/06/12	31.6	19.46	2.3	19.50	19.40	29.4	9,322	0.32%
2023/06/09	0.2	20.20	1	20.25	20.25	-0.8	9,136	-0.01%
2023/06/08	1	20.15	12	20.28	20.15	-11	9,162	-0.12%
2023/06/07	1.2	20.25	0	0.00	20.25	1.2	9,243	0.01%
2023/06/06	3.1	20.35	2	20.20	20.20	1.1	9,301	0.01%
2023/06/05	0.2	20.25	0	0.00	20.20	0.2	9,322	0.00%
2023/06/02	12.2	20.09	0	0.00	20.10	12.2	9,353	0.13%
2023/06/01	4	20.06	1	20.05	20.05	3	9,371	0.03%
2023/05/30	6	20.06	3	20.07	20.05	3	9,329	0.03%
2023/05/29	1	20.45	6	20.33	20.30	-5	9,288	-0.05%
2023/05/26	1	20.00	0	0.00	20.00	1	9,235	0.01%
2023/05/25	6	20.20	0	0.00	20.10	6	9,229	0.07%
2023/05/24	4	20.31	6	20.32	20.40	-2	9,229	-0.02%
2023/05/23	4	20.08	9	20.26	20.30	-5	9,225	-0.05%
2023/05/22	4	20.06	0	0.00	20.00	4	9,203	0.04%
2023/05/19	10	20.10	10	19.95	20.00	0	9,195	0.00%
2023/05/17	3	20.30	1	20.40	20.30	2	9,077	0.02%
2023/05/16	5	20.35	0	0.00	20.30	5	9,031	0.06%
2023/05/15	14	20.19	5	20.15	20.20	9	9,009	0.10%
2023/05/12	2	19.88	0	0.00	20.00	2	8,930	0.02%
2023/05/11	1	20.15	4	20.15	20.15	-3	8,805	-0.03%
2023/05/10	0.3	20.45	0	0.00	20.35	0.3	8,752	0.00%
2023/05/09	9	20.32	2	20.28	20.35	7	8,722	0.08%
2023/05/08	2	20.63	10	20.65	20.60	-8	8,575	-0.09%
2023/05/05	5	20.90	0	0.00	20.75	5	8,627	0.06%
2023/05/04	0	0.00	3	20.82	21.05	-3	8,565	-0.04%
2023/05/03	1	20.80	0	0.00	20.75	1	8,616	0.01%
2023/05/02	0	0.00	2	21.00	20.90	-2	8,716	-0.02%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	1	20.60	8	20.64	20.50	-7	8,757	-0.08%
2023/04/26	0	0.00	10	20.65	20.70	-10	8,742	-0.11%
2023/04/25	10	20.77	10	20.78	20.55	0	8,729	0.00%
2023/04/24	6	20.94	0	0.00	20.85	6	8,652	0.07%
2023/04/21	11.9	21.09	2	21.30	20.90	9.9	8,590	0.11%
2023/04/20	10	21.74	2	21.68	21.45	8	8,196	0.10%
2023/04/19	29	22.24	43	22.50	22.35	-14	7,784	-0.18%
2023/04/18	3	21.40	11	21.63	21.35	-8	6,902	-0.12%
2023/04/17	0	0.00	7	21.25	21.15	-7	6,677	-0.10%
2023/04/14	3	21.35	2	21.35	21.25	1	6,681	0.01%
2023/04/13	54	21.66	29	21.61	21.55	25	6,602	0.38%
2023/04/12	23	21.27	36	21.08	21.15	-13	6,043	-0.22%
2023/04/11	10	20.90	1	20.85	20.85	9	6,028	0.15%
2023/04/10	2	20.95	0.1	21.00	20.90	1.9	6,042	0.03%
2023/04/07	2	21.05	2	21.05	21.05	0	6,071	0.00%
2023/04/06	1	20.90	0	0.00	20.95	1	6,067	0.02%
2023/03/31	1	21.00	0	0.00	20.95	1	6,075	0.02%
2023/03/30	9	21.08	27	21.09	21.05	-18	6,096	-0.30%
2023/03/29	2	20.85	11.1	20.80	20.85	-9.1	6,035	-0.15%
2023/03/28	1	20.85	2	20.93	20.90	-1	6,130	-0.02%
2023/03/27	39	21.37	9	21.35	21.10	30	6,130	0.49%
2023/03/24	3	20.93	0	0.00	20.90	3	6,188	0.05%
2023/03/23	1	20.95	0	0.00	20.90	1	6,171	0.02%
2023/03/22	11	21.23	5	21.05	21.05	6	6,162	0.10%
2023/03/21	6	21.47	13	21.37	21.25	-7	6,225	-0.11%
2023/03/20	4	21.46	8	21.48	21.35	-4	6,484	-0.06%
2023/03/17	7	21.00	5	21.01	21.10	2	7,125	0.03%
2023/03/16	7	20.40	12	20.82	20.35	-5	6,928	-0.07%
2023/03/15	9	21.03	7	20.94	20.80	2	6,889	0.03%
2023/03/14	3	20.67	10.1	20.79	20.60	-7.1	6,847	-0.10%
2023/03/13	5	20.43	35	20.39	20.65	-30	6,818	-0.44%
2023/03/10	12	20.55	12	20.70	20.40	0	6,876	0.00%
2023/03/09	15	21.11	3	21.05	20.80	12	6,817	0.18%
2023/03/08	2	21.13	17.1	21.13	21.20	-15.1	6,806	-0.22%
2023/03/07	15	21.19	15	21.16	21.10	0	6,792	0.00%
2023/03/06	0	0.00	3.2	21.01	21.05	-3.2	6,765	-0.05%
2023/03/03	6	20.76	0	0.00	20.70	6	6,739	0.09%
2023/03/01	3	20.63	0	0.00	20.60	3	6,762	0.04%
2023/02/24	1	20.80	0	0.00	20.75	1	6,775	0.01%
2023/02/23	0	0.00	0.1	20.95	20.85	-0.1	6,752	0.00%
2023/02/22	3	20.95	9	20.95	20.95	-6	6,783	-0.09%
2023/02/17	0	0.00	7.1	21.08	21.00	-7.1	7,000	-0.10%
2023/02/16	2.4	20.99	1.1	21.20	20.95	1.3	7,008	0.02%
2023/02/15	2	20.98	1	21.05	20.80	1	7,056	0.01%
2023/02/10	1	20.85	6	20.78	20.70	-5	7,088	-0.07%
2023/02/09	6	20.98	0	0.00	20.85	6	7,086	0.08%
2023/02/08	6	20.90	0	0.00	20.85	6	7,167	0.08%
2023/02/06	1	21.15	1.4	21.18	21.10	-0.4	7,125	-0.01%
2023/02/03	0	0.00	3.1	21.33	21.30	-3.1	7,094	-0.04%
2023/02/02	1	21.30	0	0.00	21.15	1	7,003	0.01%
2023/02/01	0	0.00	1.4	21.27	21.05	-1.4	6,969	-0.02%
2023/01/31	0	0.00	15	21.01	21.10	-15	6,889	-0.22%
2023/01/30	1	20.80	1	20.80	20.80	0	6,790	0.00%
2023/01/17	0	0.00	2	20.65	20.65	-2	6,786	-0.03%
2023/01/16	1.1	20.26	0	0.00	20.25	1.1	6,882	0.02%
2023/01/13	1	20.35	4	20.35	20.25	-3	7,182	-0.04%
2023/01/12	3.2	20.60	2	20.70	20.40	1.2	7,349	0.02%
2023/01/11	1	20.60	5	20.61	20.60	-4	7,478	-0.05%
2023/01/10	0	0.00	6	20.59	20.55	-6	7,547	-0.08%
2023/01/06	0	0.00	1	20.45	20.45	-1	7,585	-0.01%
2023/01/05	2	20.58	0	0.00	20.50	2	7,693	0.03%
2023/01/04	1	20.85	0	0.00	20.75	1	7,721	0.01%
2023/01/03	0	0.00	5	20.68	20.60	-5	7,688	-0.07%
2022/12/30	1	20.50	1	20.65	20.65	0	7,668	0.00%
2022/12/29	5	20.62	3	20.67	20.40	2	7,669	0.03%
2022/12/28	2	20.43	2	20.48	20.55	0	7,602	0.00%
2022/12/27	1	20.50	0	0.00	20.50	1	7,590	0.01%
2022/12/23	3	20.37	2.5	20.32	20.40	0.5	7,543	0.01%
2022/12/22	4	20.38	0	0.00	20.55	4	7,548	0.05%
2022/12/21	2	20.38	0	0.00	20.30	2	7,578	0.03%
2022/12/20	6	20.53	0.1	20.40	20.30	6	7,580	0.08%
2022/12/16	1	20.85	6	21.00	20.75	-5	7,550	-0.07%
2022/12/15	3	21.07	3	21.20	21.10	0	7,388	0.00%
2022/12/14	0	0.00	20	21.15	21.10	-20	7,424	-0.27%
2022/12/13	4	21.19	0	0.00	21.00	4	7,418	0.05%
2022/12/12	32.1	21.90	10	21.69	21.40	22.1	7,373	0.30%
2022/12/09	13	22.48	27	22.43	22.10	-14	7,161	-0.20%
2022/12/08	3.5	21.11	2	21.18	21.00	1.5	6,265	0.02%
2022/12/07	0	0.00	18.8	20.60	20.60	-18.8	6,208	-0.30%
2022/12/06	3	21.05	3	21.22	20.85	0	6,176	0.00%
2022/12/05	7	21.70	1	21.80	21.35	6	6,212	0.10%
2022/12/02	2	21.68	1	21.65	21.50	1	6,210	0.02%
2022/12/01	1	21.35	120	21.35	21.40	-119	6,124	-1.94%	大賣/鉅額交易
2022/11/30	2	21.18	0	0.00	21.30	2	6,189	0.03%
2022/11/28	1	20.75	0	0.00	20.75	1	6,348	0.02%
2022/11/25	2	20.93	2	20.93	20.90	0	6,501	0.00%
2022/11/24	1	21.15	1	21.00	21.00	0	6,642	0.00%
2022/11/23	1	21.10	0	0.00	21.05	1	7,527	0.01%
2022/11/18	1	21.60	0	0.00	21.45	1	7,974	0.01%
2022/11/16	69	22.20	5.4	22.07	21.75	63.6	7,940	0.80%
2022/11/15	70	21.77	0	0.00	21.95	70	7,967	0.88%
2022/11/14	29	21.35	0	0.00	21.50	29	7,942	0.37%
2022/11/10	3	20.98	2	21.00	20.95	1	7,968	0.01%
2022/11/09	1	21.20	9	21.18	21.10	-8	8,239	-0.10%
2022/11/07	2	21.35	4	21.36	21.35	-2	8,470	-0.02%
2022/11/04	5	21.40	2	21.20	21.25	3	8,553	0.04%
2022/11/03	0	0.00	0.3	21.05	21.05	-0.3	8,574	0.00%
2022/11/02	0	0.00	51	21.17	21.05	-51	8,870	-0.57%
2022/10/31	0	0.00	1	21.10	21.00	-1	9,002	-0.01%
2022/10/28	52	21.53	0	0.00	20.90	52	9,022	0.58%
2022/10/27	0	0.00	1	21.55	21.50	-1	9,044	-0.01%
2022/10/26	0	0.00	1	21.40	21.30	-1	9,125	-0.01%
2022/10/25	1	22.00	1	21.40	21.40	0	9,205	0.00%
2022/10/24	3	22.13	9	22.14	21.95	-6	9,308	-0.06%
2022/10/21	2	21.18	1	21.20	22.15	1	9,173	0.01%
2022/10/20	2	21.63	1	21.35	21.25	1	8,860	0.01%
2022/10/19	8	21.69	4	21.74	21.55	4	8,679	0.05%
2022/10/18	0	0.00	4.2	21.13	21.25	-4.2	8,573	-0.05%
2022/10/17	0	20.60	0	0.00	20.70	0	8,529	0.00%
2022/10/14	1	20.75	1	20.60	20.60	0	8,464	0.00%
2022/10/13	1.4	20.66	1	20.65	20.25	0.4	8,557	0.00%
2022/10/12	0	0.00	1	21.55	21.25	-1	8,519	-0.01%
2022/10/11	4	21.00	0	0.00	20.90	4	8,518	0.05%
2022/10/06	0	0.00	0.1	21.80	21.75	-0.1	8,604	0.00%
2022/10/05	2.5	21.75	0	0.00	21.60	2.5	8,641	0.03%
2022/10/04	0.5	21.45	2	21.45	21.45	-1.5	8,716	-0.02%
2022/09/30	0	0.00	3	21.15	21.55	-3	9,061	-0.03%
2022/09/29	4.4	21.23	2.3	21.15	21.25	2.1	9,108	0.02%
2022/09/28	4.1	21.08	1	20.95	20.95	3.1	9,233	0.03%
2022/09/26	3.2	21.67	5.6	21.76	21.35	-2.4	9,556	-0.02%
2022/09/23	2	22.40	2	22.40	22.15	0	9,608	0.00%
2022/09/22	3	22.65	6	22.58	22.65	-3	9,675	-0.03%
2022/09/21	5	22.40	1	22.35	22.20	4	9,687	0.04%
2022/09/20	2	22.90	1	23.10	22.75	1	9,734	0.01%
2022/09/19	9	22.94	0	0.00	22.65	9	9,927	0.09%
2022/09/16	3	22.65	2	22.65	23.50	1	10,095	0.01%
2022/09/15	2	22.85	3	23.07	22.95	-1	10,004	-0.01%
2022/09/14	0	0.00	1.1	22.89	22.90	-1.1	10,093	-0.01%
2022/09/13	3	22.83	5	22.70	22.75	-2	10,032	-0.02%
2022/09/12	6	22.90	11	22.85	22.85	-5	10,040	-0.05%
2022/09/08	0	0.00	3	22.28	22.35	-3	9,987	-0.03%
2022/09/07	2	21.65	0	0.00	21.65	2	9,936	0.02%
2022/09/06	10.3	21.97	3	22.20	21.80	7.3	9,929	0.07%
2022/09/05	6	22.57	1.6	22.64	22.55	4.4	9,851	0.04%
2022/09/02	6	23.12	1	23.15	23.00	5	9,766	0.05%
2022/09/01	1	23.45	5	23.30	23.10	-4	9,602	-0.04%
2022/08/31	7	23.14	3	23.05	23.05	4	9,400	0.04%
2022/08/30	57	23.47	54.2	23.53	23.20	2.8	9,233	0.03%
2022/08/29	40	22.85	19.2	22.94	22.80	20.8	8,396	0.25%
2022/08/26	11	22.59	6	22.69	22.90	5	8,144	0.06%
2022/08/25	0	0.00	3	22.58	22.60	-3	8,004	-0.04%
2022/08/24	1.2	22.11	0	0.00	22.10	1.2	7,927	0.02%
2022/08/23	6	22.34	0	0.00	22.35	6	7,909	0.08%
2022/08/22	9.3	22.71	4	22.51	22.25	5.3	7,874	0.07%
2022/08/19	2	22.65	2	22.55	22.50	0	7,674	0.00%
2022/08/18	9	22.49	21	22.32	22.50	-12	7,580	-0.16%
2022/08/17	0	0.00	32	22.39	22.30	-32	7,484	-0.43%
2022/08/16	8	22.65	3	22.58	22.25	5	7,429	0.07%
2022/08/15	4	22.54	9.1	22.44	22.60	-5.1	7,156	-0.07%
2022/08/12	4	22.19	5.2	22.18	22.15	-1.2	7,003	-0.02%
2022/08/11	1	21.90	0	0.00	22.00	1	6,928	0.01%
2022/08/10	4	21.96	0.7	21.70	21.80	3.3	6,882	0.05%
2022/08/09	12	22.09	13.6	21.78	21.65	-1.6	6,884	-0.02%
2022/08/08	26	21.79	6.1	21.69	21.85	19.9	6,599	0.30%
2022/08/05	0	0.00	5	21.12	21.20	-5	6,483	-0.08%
2022/08/04	1	20.50	0	0.00	20.95	1	6,526	0.02%
2022/08/03	4.1	20.63	2	20.65	20.65	2.1	6,619	0.03%
2022/08/02	5	21.01	0	0.00	20.80	5	6,620	0.08%
2022/08/01	1	21.95	3	21.80	21.65	-2	6,688	-0.03%
2022/07/29	3	21.25	20	21.36	22.00	-17	6,639	-0.26%
2022/07/28	3	20.87	5	20.95	20.90	-2	6,503	-0.03%
2022/07/27	2	20.65	2	20.75	20.70	0	6,492	0.00%
2022/07/26	2	20.85	2	20.85	20.65	0	6,518	0.00%
2022/07/25	6	20.93	2	21.05	20.85	4	6,520	0.06%
2022/07/22	1	20.90	0	0.00	20.70	1	6,528	0.02%
2022/07/21	1	20.80	1	20.80	20.90	0	6,639	0.00%
2022/07/20	1	20.95	6.3	20.89	20.80	-5.3	6,688	-0.08%
2022/07/19	8	20.59	5	20.67	20.55	3	6,781	0.04%
2022/07/18	0	0.00	1	20.65	20.40	-1	7,529	-0.01%
2022/07/15	5.1	20.48	2	20.60	20.40	3.1	7,732	0.04%
2022/07/14	3	20.35	2	20.40	20.45	1	7,798	0.01%
2022/07/13	4	20.65	3	20.90	20.50	1	7,989	0.01%
2022/07/12	17	20.86	19	20.63	20.45	-2	8,358	-0.02%
2022/07/11	21	21.47	17	21.39	21.80	4	8,455	0.05%
2022/07/08	2	22.60	7.4	22.74	22.70	-5.4	8,407	-0.06%
2022/07/07	1	22.20	6	21.86	22.50	-5	8,401	-0.06%
2022/07/06	21.2	22.32	19	22.16	22.10	2.2	8,572	0.03%
2022/07/05	21	22.83	14.1	22.57	23.00	7	8,882	0.08%
2022/07/04	17	22.37	2.2	22.52	22.10	14.8	8,797	0.17%
2022/07/01	3	22.23	5	22.45	21.70	-2	8,866	-0.02%
2022/06/30	2	22.45	6.1	22.55	22.60	-4.1	9,036	-0.04%
2022/06/29	6	22.77	15.1	22.73	22.75	-9.1	8,969	-0.10%
2022/06/28	8	22.64	1	22.60	22.75	7	9,073	0.08%
2022/06/27	24	23.04	5.4	22.84	22.95	18.6	9,092	0.21%
2022/06/24	1	22.95	25.5	22.44	23.00	-24.5	8,849	-0.28%
2022/06/23	7	21.84	5	21.78	21.90	2	8,608	0.02%
2022/06/22	4	21.64	3.1	21.51	21.50	0.9	8,572	0.01%
2022/06/21	1	20.80	0	0.00	21.00	1	8,505	0.01%
2022/06/20	2	20.85	1	21.15	20.70	1	8,566	0.01%
2022/06/17	1	20.25	3	20.15	20.95	-2	8,638	-0.02%
2022/06/16	4	20.60	1	20.95	20.15	3	8,780	0.03%
2022/06/15	1	20.60	1	20.55	20.70	0	8,849	0.00%
2022/06/14	1	19.95	0.8	20.30	20.25	0.2	8,979	0.00%
2022/06/13	0	0.00	110	20.66	20.55	-110	9,215	-1.19%	大賣/鉅額交易
2022/06/10	2	21.18	4	21.23	21.20	-2	9,392	-0.02%
2022/06/09	100	21.50	3	21.47	21.45	97	9,532	1.02%
2022/06/08	4	21.34	8	21.31	21.40	-4	9,699	-0.04%
2022/06/07	6.2	21.45	1	21.85	21.55	5.2	10,065	0.05%
2022/06/06	3	21.70	15.7	21.41	21.70	-12.7	10,690	-0.12%
2022/06/02	5	21.20	0	0.00	21.15	5	10,781	0.05%
2022/06/01	0	0.00	4	21.50	21.40	-4	10,876	-0.04%
2022/05/31	0	0.00	1	21.30	21.30	-1	10,960	-0.01%
2022/05/30	0	0.00	2	21.25	21.20	-2	11,135	-0.02%
2022/05/27	0	0.00	2	20.95	20.95	-2	11,273	-0.02%
2022/05/25	2	20.85	0	0.00	20.85	2	11,414	0.02%
2022/05/24	4	21.18	1	20.75	20.75	3	11,477	0.03%
2022/05/23	2	21.00	1	21.10	21.30	1	11,475	0.01%
2022/05/20	1	21.10	0	0.00	21.05	1	11,481	0.01%
2022/05/19	2	20.65	4	20.88	21.20	-2	11,471	-0.02%
2022/05/18	0	0.00	5	21.28	21.20	-5	11,432	-0.04%
2022/05/17	4	20.91	3	21.20	21.20	1	11,390	0.01%
2022/05/16	0	0.00	2	20.90	20.30	-2	11,259	-0.02%
2022/05/12	2	20.15	3	20.23	19.85	-1	11,241	-0.01%
2022/05/11	6	20.66	7.1	20.55	20.60	-1.1	11,184	-0.01%
2022/05/10	5.4	19.54	1	19.55	19.70	4.4	11,069	0.04%
2022/05/09	5.1	19.96	11	20.03	19.80	-6	11,017	-0.05%
2022/05/06	4.1	20.78	1	20.70	20.80	3.1	10,871	0.03%
2022/05/05	0	0.00	1	21.25	21.25	-1	10,853	-0.01%
2022/05/04	6	21.13	15	21.15	21.10	-9	10,844	-0.08%
2022/05/03	4	21.21	4	21.23	21.15	0	10,851	0.00%
2022/04/29	1.1	21.69	0	0.00	21.50	1.1	10,857	0.01%
2022/04/28	1	21.50	1.2	21.63	21.50	-0.2	10,878	0.00%
2022/04/27	11.2	21.94	3	22.08	21.60	8.2	10,817	0.08%
2022/04/26	0	0.00	7	22.95	22.60	-7	10,688	-0.07%
2022/04/25	8	22.57	10.2	22.80	22.50	-2.2	10,615	-0.02%
2022/04/22	10.1	22.63	13.1	22.67	23.25	-3.1	10,400	-0.03%
2022/04/21	17	23.52	2	23.65	23.25	15	9,605	0.16%
2022/04/20	1	23.85	1.1	23.86	23.80	-0.1	9,366	0.00%
2022/04/19	4.5	24.02	15.1	24.06	23.95	-10.6	9,296	-0.11%
2022/04/18	13	23.81	18.7	24.17	24.35	-5.6	9,271	-0.06%
2022/04/15	4	23.61	1	23.90	23.70	3	8,894	0.03%
2022/04/14	5	23.72	2.6	23.65	23.65	2.5	8,773	0.03%
2022/04/13	5	23.30	22	23.26	23.25	-17	8,661	-0.20%
2022/04/12	7	23.34	30.1	23.48	23.40	-23.1	8,609	-0.27%
2022/04/11	45	23.77	72.7	23.70	23.90	-27.7	8,374	-0.33%
2022/04/08	40.7	23.52	12	23.47	23.60	28.7	7,929	0.36%
2022/04/07	7.5	23.20	29	23.01	22.70	-21.5	7,743	-0.28%
2022/04/06	24	23.38	33.7	23.38	23.70	-9.7	7,665	-0.13%
2022/04/01	3	22.93	3	23.03	22.95	0	7,409	0.00%
2022/03/31	16.5	23.10	10	23.15	23.00	6.5	7,381	0.09%
2022/03/30	5	22.94	3	22.98	22.75	2	7,214	0.03%
2022/03/29	6.1	22.41	2	22.35	22.70	4.1	7,100	0.06%
2022/03/28	1	22.50	6	22.20	22.55	-5	7,122	-0.07%
2022/03/25	3.6	22.41	10	22.35	22.30	-6.5	7,128	-0.09%
2022/03/24	13.5	23.16	6.1	23.12	22.80	7.5	7,162	0.10%
2022/03/23	2.4	22.76	23.4	22.76	22.70	-21	7,174	-0.29%
2022/03/22	7.5	22.97	26	23.02	23.00	-18.5	7,179	-0.26%
2022/03/21	15	22.89	8.1	23.14	22.75	6.9	7,095	0.10%
2022/03/18	0.6	22.41	35	22.59	22.50	-34.4	7,013	-0.49%
2022/03/17	4.1	22.52	10	22.61	22.55	-6	7,110	-0.08%
2022/03/16	32.7	22.29	6.1	22.26	22.75	26.6	7,231	0.37%
2022/03/15	8.6	22.32	39	22.37	21.60	-30.4	7,164	-0.42%
2022/03/14	61.1	22.62	29.7	22.56	22.45	31.4	7,123	0.44%
2022/03/11	14.7	22.84	21.1	22.51	22.90	-6.4	7,050	-0.09%
2022/03/10	22.1	23.00	1	22.95	22.95	21.1	6,979	0.30%
2022/03/09	30	22.43	33.4	23.49	23.65	-3.4	6,733	-0.05%
2022/03/08	11	21.35	11	21.36	21.60	0	6,117	0.00%
2022/03/07	0.1	20.95	14	21.26	21.00	-14	6,009	-0.23%
2022/03/04	2	21.65	3	21.73	21.55	-1	5,982	-0.02%
2022/03/03	16	21.77	43.1	21.99	22.00	-27.1	6,020	-0.45%
2022/03/02	3	21.52	8.7	21.17	21.65	-5.7	5,979	-0.10%
2022/03/01	5	20.95	6	20.88	20.90	-1	5,906	-0.02%
2022/02/25	0.3	20.05	5	20.00	20.55	-4.8	5,923	-0.08%
2022/02/24	2	20.20	4	20.28	20.05	-2	5,960	-0.03%
2022/02/23	1	20.10	1	20.10	20.15	0	5,973	0.00%
2022/02/22	2	20.10	4	20.15	20.05	-2	6,088	-0.03%
2022/02/21	1	20.35	7	20.30	20.35	-6	6,341	-0.09%
2022/02/18	1	20.30	21	20.35	20.45	-20	6,469	-0.31%
2022/02/17	8	20.53	0	0.00	20.40	8	6,574	0.12%
2022/02/15	0.5	20.20	0	0.00	20.20	0.5	7,106	0.01%
2022/02/14	2.6	20.31	0	0.00	20.25	2.6	7,305	0.04%
2022/02/11	0.5	20.70	3	20.90	20.70	-2.5	7,410	-0.03%
2022/02/10	0.1	20.85	4	20.80	20.90	-3.9	7,611	-0.05%
2022/02/09	6.3	20.70	5	20.68	20.80	1.3	7,773	0.02%
2022/02/08	0	0.00	2	20.50	20.60	-2	8,048	-0.02%
2022/02/07	0.1	20.20	1	20.15	20.20	-0.9	8,608	-0.01%
2022/01/26	1	19.80	1	19.80	20.00	0	8,921	0.00%
2022/01/25	1	19.85	0.2	20.00	19.85	0.8	9,549	0.01%
2022/01/24	3	20.12	5	20.00	20.00	-2	10,844	-0.02%
2022/01/21	0	0.00	13	20.34	20.30	-13	11,035	-0.12%
2022/01/19	2.8	20.66	29	20.70	20.60	-26.2	11,427	-0.23%
2022/01/18	6	20.98	0.1	20.90	20.80	5.9	11,556	0.05%
2022/01/17	3	20.85	1	20.95	20.90	2	11,666	0.02%
2022/01/14	10	20.84	0	0.00	20.75	10	11,855	0.08%
2022/01/13	7.5	21.01	3	21.05	21.00	4.5	12,147	0.04%
2022/01/12	15	21.17	8	21.19	21.05	7	12,480	0.06%
2022/01/11	10.4	21.88	21	21.82	21.60	-10.7	13,037	-0.08%
2022/01/10	2.1	21.00	1.2	21.05	20.90	0.9	13,003	0.01%
2022/01/07	10.1	20.80	4	20.69	20.80	6.1	13,161	0.05%
2022/01/06	5.2	21.36	0	0.00	21.05	5.2	13,259	0.04%
2022/01/05	3	21.85	6	22.02	21.70	-3	13,545	-0.02%
2022/01/04	11.1	21.75	2	21.85	21.75	9.1	13,927	0.06%
2022/01/03	11.1	21.90	49	21.78	21.70	-37.9	13,999	-0.27%
2021/12/30	1	22.00	3	22.00	21.85	-2	14,030	-0.01%
2021/12/29	10	21.80	42	22.05	22.00	-32	14,026	-0.23%
2021/12/28	5	21.82	3.1	21.75	21.75	1.9	13,998	0.01%
2021/12/27	6	21.80	0	0.00	21.75	6	14,098	0.04%
2021/12/24	1.1	21.79	0	0.00	21.70	1.1	14,303	0.01%
2021/12/23	2	21.80	53	21.75	21.75	-51	14,323	-0.36%
2021/12/22	5.1	21.90	13	21.70	21.70	-7.9	14,361	-0.06%
2021/12/21	9.4	21.66	4	21.60	21.60	5.4	14,393	0.04%
2021/12/20	4.3	21.81	4	21.99	21.80	0.3	14,384	0.00%
2021/12/17	8	21.36	2	21.80	21.00	6	14,398	0.04%
2021/12/16	5.1	21.95	7.1	21.79	21.60	-2	14,465	-0.01%
2021/12/15	7.1	21.42	0.7	21.60	21.40	6.4	14,447	0.04%
2021/12/14	22.9	21.98	72	21.85	21.50	-49.1	14,583	-0.34%
2021/12/13	20	22.84	11	23.00	22.20	9	14,465	0.06%
2021/12/10	94.1	22.89	20.2	22.46	22.60	73.9	14,295	0.52%
2021/12/09	3	22.18	11	21.98	22.00	-8	14,042	-0.06%
2021/12/08	12	21.57	14	21.89	21.80	-2	14,320	-0.01%
2021/12/07	12	21.33	10	21.35	21.25	2	14,167	0.01%
2021/12/06	14	21.32	92	20.95	21.30	-78	14,153	-0.55%
2021/12/03	128	21.95	3	22.00	21.20	125	14,116	0.89%	大買/鉅額交易
2021/12/02	10	20.61	5.3	20.52	20.45	4.8	14,088	0.03%
2021/11/30	0	0.00	3.5	21.12	21.20	-3.5	14,207	-0.02%
2021/11/29	3.1	20.20	8	20.46	20.45	-5	14,247	-0.03%
2021/11/26	38	21.02	0.1	21.10	20.95	37.9	14,258	0.27%
2021/11/25	6	21.82	0	0.00	21.65	6	14,227	0.04%
2021/11/23	0	22.05	0	0.00	21.70	0	14,742	0.00%
2021/11/22	3	21.80	2	21.73	21.75	1	14,735	0.01%
2021/11/19	4.2	21.53	5	21.62	21.35	-0.8	14,765	-0.01%
2021/11/18	30.8	21.86	11.3	21.80	21.75	19.6	14,732	0.13%
2021/11/17	12	22.71	7	22.72	22.50	5	14,670	0.03%
2021/11/16	27	22.74	0	0.00	22.50	27	14,935	0.18%
2021/11/15	3.6	22.36	16	22.47	22.55	-12.5	14,983	-0.08%
2021/11/12	23.2	22.30	30	22.23	22.25	-6.8	14,932	-0.05%
2021/11/11	8.5	23.52	32.3	23.55	23.15	-23.8	14,847	-0.16%
2021/11/10	8.2	23.83	6.2	23.80	23.70	2	14,722	0.01%
2021/11/09	22.1	24.01	14.6	23.91	24.10	7.5	14,669	0.05%
2021/11/08	5.2	23.93	7.8	24.02	23.65	-2.6	14,719	-0.02%
2021/11/05	27.5	23.74	21.2	23.74	23.65	6.3	14,806	0.04%
2021/11/04	63.6	23.91	43	24.03	24.10	20.6	14,682	0.14%
2021/11/03	37.2	24.89	25.1	24.85	24.50	12.1	14,380	0.08%
2021/11/02	45.5	25.72	5.9	25.75	25.30	39.6	14,362	0.28%
2021/11/01	22.5	25.99	61.8	26.05	26.25	-39.3	14,124	-0.28%
2021/10/29	10.2	23.37	4.5	23.56	23.90	5.7	13,178	0.04%
2021/10/28	5	23.22	49.1	23.61	23.95	-44.1	13,133	-0.34%
2021/10/27	0	0.00	2	22.60	22.75	-2	13,040	-0.02%
2021/10/26	4.1	22.19	44	22.29	22.70	-39.9	13,367	-0.30%
2021/10/25	10	22.79	11.3	22.86	22.65	-1.3	13,637	-0.01%
2021/10/22	32.3	22.61	10.6	22.67	22.70	21.7	14,821	0.15%
2021/10/21	35.5	23.12	23.9	23.30	22.75	11.6	14,998	0.08%
2021/10/20	30	23.75	28	23.97	24.00	2	14,928	0.01%
2021/10/19	32	24.07	40.2	24.42	24.50	-8.2	14,727	-0.06%
2021/10/18	3.3	22.78	22	23.00	22.90	-18.7	14,316	-0.13%
2021/10/15	8	22.18	31.2	22.28	22.75	-23.2	14,296	-0.16%
2021/10/14	9	21.96	13.7	22.01	22.25	-4.7	14,279	-0.03%
2021/10/13	41.4	22.01	32.6	22.23	22.45	8.9	14,214	0.06%
2021/10/12	30.8	21.56	25.7	21.74	21.70	5.1	14,119	0.04%
2021/10/08	0	0.00	3	20.65	20.65	-3	13,842	-0.02%
2021/10/07	3	20.45	11	20.40	20.40	-8	13,995	-0.06%
2021/10/06	2.1	20.00	6	20.04	20.00	-4	14,097	-0.03%
2021/10/05	3	19.45	15	19.56	19.80	-12	14,260	-0.08%
2021/10/04	11	20.61	4	20.26	19.80	7	14,762	0.05%
2021/10/01	33.1	21.38	19	21.59	20.70	14.1	14,867	0.09%
2021/09/30	1	20.60	1	20.50	20.50	0	14,827	0.00%
2021/09/29	0.7	20.35	10.8	20.32	20.25	-10.1	15,146	-0.07%
2021/09/28	9.1	20.38	3.4	20.51	20.65	5.6	15,311	0.04%
2021/09/27	2	20.00	0	0.00	20.05	2	15,834	0.01%
2021/09/24	22	20.08	11	20.17	20.20	11	15,996	0.07%
2021/09/23	37	20.56	1.6	20.24	20.20	35.4	16,091	0.22%
2021/09/22	2.1	21.31	9	21.42	21.30	-6.9	16,116	-0.04%
2021/09/17	1.2	21.46	1	21.70	21.95	0.2	16,284	0.00%
2021/09/16	0	0.00	2	21.08	21.10	-2	17,113	-0.01%
2021/09/15	1	21.00	0	0.00	20.95	1	17,530	0.01%
2021/09/14	0	0.00	6.6	21.16	20.90	-6.6	17,821	-0.04%
2021/09/13	34.4	21.56	31.9	21.42	21.10	2.5	18,404	0.01%
2021/09/10	1	21.00	4	20.96	20.95	-3	18,054	-0.02%
2021/09/09	3	20.85	1	20.85	20.80	2	18,437	0.01%
2021/09/08	3	21.00	0.7	20.81	20.80	2.3	18,635	0.01%
2021/09/07	4	20.90	7.1	21.24	20.95	-3.1	18,817	-0.02%
2021/09/06	7	21.81	12	21.56	21.30	-5	18,900	-0.03%
2021/09/03	1	21.70	5	21.81	22.00	-4	19,051	-0.02%
2021/09/02	4	21.46	12	21.90	21.50	-8	19,175	-0.04%
2021/09/01	1	21.70	6	21.51	21.70	-5	19,483	-0.03%
2021/08/31	4	21.20	2.1	21.07	21.25	1.9	19,746	0.01%
2021/08/30	12	21.35	16	21.35	21.15	-4	19,886	-0.02%
2021/08/27	15	20.83	17	20.70	20.60	-2	19,951	-0.01%
2021/08/26	1	20.05	0	0.00	20.10	1	20,182	0.00%
2021/08/25	1	20.10	9	19.96	20.10	-8	20,469	-0.04%
2021/08/24	11	19.88	12	19.78	19.70	-1	20,664	0.00%
2021/08/23	24	20.30	19.1	20.28	20.15	4.9	21,296	0.02%
2021/08/20	11.2	20.23	17	20.18	20.00	-5.8	21,859	-0.03%
2021/08/19	8.1	19.64	13	19.61	19.45	-5	22,019	-0.02%
2021/08/18	4	19.46	6.1	19.38	19.45	-2.1	22,648	-0.01%
2021/08/17	17.1	19.62	14	19.83	19.45	3.1	23,665	0.01%
2021/08/16	4	18.96	2.6	18.83	18.80	1.4	24,013	0.01%
2021/08/13	7.3	19.12	7	19.03	18.90	0.3	24,958	0.00%
2021/08/12	6.3	19.20	5.7	19.15	19.15	0.6	25,406	0.00%
2021/08/11	14.7	19.41	16.4	19.78	18.95	-1.7	25,631	-0.01%
2021/08/10	23.7	20.48	5	20.15	20.10	18.7	26,145	0.07%
2021/08/09	12.4	21.68	7.3	21.52	20.65	5.1	27,431	0.02%
2021/07/28	15	12.11	52	12.19	12.10	-37	27,456	-0.13%
2021/07/27	13	12.62	6	12.55	12.40	7	28,151	0.02%
2021/07/26	28	12.54	25	12.68	12.60	3	28,317	0.01%
2021/07/23	37	12.43	17	12.44	12.40	20	28,410	0.07%
2021/07/22	4	12.45	0	0.00	12.45	4	28,583	0.01%
2021/07/21	11.2	13.03	8	12.84	12.55	3.2	28,801	0.01%
2021/07/20	21.1	12.99	31	13.03	13.00	-9.9	28,874	-0.03%
2021/07/19	103.7	13.25	68	13.14	13.35	35.7	28,958	0.12%	大買/
2021/07/16	14	12.78	12	12.83	12.60	2	28,507	0.01%
2021/07/15	1	12.75	20	12.65	12.65	-19	28,607	-0.07%
2021/07/14	3	12.62	1	12.50	12.45	2	28,957	0.01%
2021/07/13	39.1	12.67	2	12.63	12.40	37.1	29,463	0.13%
2021/07/12	10	12.90	56	12.82	12.70	-46	29,746	-0.15%
2021/07/09	4	12.80	4.2	12.85	12.75	-0.2	30,041	0.00%
2021/07/08	1	12.80	1	12.85	12.85	0	31,265	0.00%
2021/07/07	44	12.83	20	12.88	12.75	24	33,726	0.07%
2021/07/06	4	12.95	11	12.97	12.90	-7	34,134	-0.02%
2021/07/05	18.1	13.16	21	13.14	13.05	-2.9	35,163	-0.01%
2021/07/02	15.2	12.97	4	13.05	12.95	11.2	37,081	0.03%
2021/07/01	25	13.00	3	13.08	12.95	22	38,048	0.06%
2021/06/30	19	13.24	63.5	13.45	13.10	-44.5	38,615	-0.12%
2021/06/29	74	13.01	15	13.08	12.95	59	38,627	0.15%
2021/06/28	10	13.00	20	13.00	13.00	-10	39,619	-0.03%
2021/06/25	27	13.37	34	13.28	13.15	-7	41,277	-0.02%
2021/06/24	34.4	13.36	2	13.35	13.35	32.4	46,633	0.07%
2021/06/23	26	13.41	35	13.48	13.25	-9	48,348	-0.02%
2021/06/22	2	12.98	4	13.00	12.85	-2	49,317	0.00%
2021/06/21	11	12.98	20.4	12.97	12.90	-9.4	50,384	-0.02%
2021/06/18	10	13.20	20	13.35	13.20	-10	52,619	-0.02%
2021/06/17	3	13.50	24	13.40	13.45	-21	55,476	-0.04%
2021/06/16	59.1	13.79	41	13.72	13.40	18.1	57,902	0.03%
2021/06/15	24	13.44	47.1	13.39	13.30	-23.1	61,608	-0.04%
2021/06/11	6	13.47	67	13.31	13.25	-61	62,783	-0.10%
2021/06/10	64.5	13.58	17	13.50	13.65	47.5	63,293	0.08%
2021/06/09	2	13.00	2	13.20	12.95	0	64,252	0.00%
2021/06/08	10	13.31	17	13.29	13.15	-7	65,219	-0.01%
2021/06/07	3	12.97	24	12.86	12.90	-21	65,302	-0.03%
2021/06/04	11	13.10	2	13.18	13.00	9	65,818	0.01%
2021/06/03	3	13.38	0	0.00	13.30	3	65,757	0.00%
2021/06/02	2	13.50	13	13.52	13.45	-11	65,797	-0.02%
2021/05/31	406	13.64	400	13.50	13.40	6	66,043	0.01%	大買/大賣/
2021/05/28	21	13.74	105	13.84	13.60	-84	65,988	-0.13%	大賣/
2021/05/27	3	13.47	50	13.43	13.65	-47	65,984	-0.07%
2021/05/26	98	13.57	18	13.62	13.40	80	66,030	0.12%
2021/05/25	39	13.56	39	13.35	13.30	0	65,939	0.00%
2021/05/24	14	13.18	21	13.15	13.20	-7	66,362	-0.01%
2021/05/21	36	12.74	8	12.88	12.80	28	66,382	0.04%
2021/05/20	47	13.53	57	13.24	12.55	-10	66,641	-0.02%
2021/05/19	59	13.05	55	13.02	13.40	4	66,342	0.01%
2021/05/18	41	12.48	120	12.38	12.70	-79	65,850	-0.12%	大賣/
2021/05/17	103	11.97	117	11.95	11.75	-14	65,680	-0.02%	大買/大賣/
2021/05/14	41	12.99	76	12.87	13.00	-35	65,123	-0.05%
2021/05/13	35.4	12.21	27	12.30	12.10	8.4	64,231	0.01%
2021/05/12	81	12.37	55	12.69	12.40	26	64,160	0.04%
2021/05/11	87	13.66	30.4	13.83	13.50	56.7	63,454	0.09%
2021/05/10	35	14.31	37	14.32	14.40	-2	63,375	0.00%
2021/05/07	76.4	14.45	81	14.46	14.30	-4.7	63,217	-0.01%
2021/05/06	41	14.29	140	14.37	14.55	-99	62,680	-0.16%	大賣/
2021/05/05	15.2	13.42	38	13.27	13.25	-22.8	61,359	-0.04%
2021/05/04	127.2	12.99	67.7	13.10	13.15	59.5	61,278	0.10%	大買/
2021/05/03	41.2	14.40	52	14.47	14.00	-10.8	60,540	-0.02%
2021/04/29	64	14.36	46.1	14.35	14.25	17.9	60,757	0.03%
2021/04/28	20	14.62	13	14.63	14.50	7	60,830	0.01%
2021/04/27	35	14.90	19	14.88	14.75	16	61,046	0.03%
2021/04/26	39.5	14.86	22.6	14.82	14.85	16.9	60,973	0.03%
2021/04/23	23	14.64	51	14.76	14.90	-28	60,792	-0.05%
2021/04/22	128.7	14.77	33	14.78	14.40	95.7	60,614	0.16%	大買/
2021/04/21	19.2	14.93	48	14.96	14.90	-28.8	60,059	-0.05%
2021/04/20	43	15.08	10	15.11	14.95	33	59,827	0.06%
2021/04/19	44	14.93	19	14.90	14.95	25	59,494	0.04%
2021/04/16	12	15.12	50	15.18	15.10	-38	59,039	-0.06%
2021/04/15	6	15.13	60	15.11	15.05	-54	58,982	-0.09%
2021/04/14	150.2	15.29	44.4	15.65	15.00	105.9	59,619	0.18%	大買/鉅額交易
2021/04/13	245.4	16.28	215	16.23	15.65	30.4	58,650	0.05%	大買/大賣/
2021/04/12	49	15.69	52.1	15.65	15.65	-3.1	56,342	-0.01%
2021/04/09	91	15.71	121	15.70	15.55	-30	55,864	-0.05%	大賣/
2021/04/08	216.1	15.90	180.2	15.75	15.80	36	54,943	0.07%	大買/大賣/
2021/04/07	95	15.07	79	15.01	15.05	16	53,203	0.03%
2021/04/06	54.5	14.67	31	14.74	14.60	23.5	52,725	0.04%
2021/04/01	41	15.04	55	14.93	14.85	-14	52,211	-0.03%
2021/03/31	49	15.05	128	15.05	15.00	-79	51,958	-0.15%	大賣/
2021/03/30	107	14.79	45	14.71	14.65	62	51,394	0.12%	大買/
2021/03/29	356.3	14.72	333.1	14.39	15.00	23.2	50,677	0.05%	大買/大賣/
2021/03/26	133.1	14.97	274	15.03	14.95	-140.9	45,300	-0.31%	大買/大賣/鉅額交易
2021/03/25	154	17.14	291	16.89	16.60	-137	43,643	-0.31%	大買/大賣/鉅額交易
2021/03/24	98	17.43	134	17.19	17.40	-36	42,336	-0.09%	大賣/
2021/03/23	242	17.88	151.2	17.87	17.40	90.8	41,295	0.22%	大買/大賣/
2021/03/22	130.5	18.10	242	18.11	18.20	-111.5	39,032	-0.29%	大買/大賣/鉅額交易
2021/03/19	86.1	16.76	152.1	16.85	17.20	-66	36,232	-0.18%	大賣/
2021/03/18	175	16.65	183.2	16.80	16.75	-8.2	33,893	-0.02%	大買/大賣/
2021/03/17	96	15.50	35.1	15.51	15.60	61	29,773	0.20%
2021/03/16	58	15.07	19	15.16	15.10	39	28,731	0.14%
2021/03/15	111.2	15.12	75.2	15.19	15.10	36	28,737	0.13%	大買/
2021/03/12	55.2	14.55	84	14.62	14.50	-28.8	27,446	-0.11%
2021/03/11	38	14.19	15	14.26	14.30	23	26,865	0.09%
2021/03/10	19	14.29	29	14.20	14.20	-10	26,788	-0.04%
2021/03/09	8.2	13.70	0	0.00	13.70	8.2	26,523	0.03%
2021/03/08	5	13.90	2	13.93	13.70	3	26,742	0.01%
2021/03/05	12	13.80	66	14.04	13.80	-54	26,823	-0.20%
2021/03/04	43	14.32	16	14.28	14.20	27	26,777	0.10%
2021/03/03	1	14.30	16	14.30	14.20	-15	26,723	-0.06%
2021/03/02	31	14.26	1.2	14.39	14.05	29.8	26,836	0.11%
2021/02/26	22	14.07	14	14.08	14.15	8	27,164	0.03%
2021/02/25	19	14.09	22	14.05	14.05	-3	27,541	-0.01%
2021/02/24	71	14.32	88.1	14.33	14.05	-17.1	27,517	-0.06%
2021/02/23	19.4	13.81	6	13.84	13.95	13.4	26,909	0.05%
2021/02/22	39	13.83	11.1	13.75	13.95	27.9	27,099	0.10%
2021/02/19	13	13.31	33.3	13.40	13.35	-20.3	26,952	-0.08%
2021/02/18	14	13.16	32.1	13.06	13.10	-18.1	27,448	-0.07%
2021/02/17	14	12.55	9	12.73	13.00	5	27,595	0.02%
2021/02/05	2.1	12.30	15	12.38	12.30	-12.9	27,592	-0.05%
2021/02/04	9	12.24	1	12.35	12.30	8	28,656	0.03%
2021/02/03	72	12.41	74	12.28	12.30	-2	29,210	-0.01%
2021/02/02	10	11.90	1	12.00	12.05	9	29,161	0.03%
2021/02/01	21	11.59	38.1	11.37	11.70	-17.1	29,480	-0.06%
2021/01/29	31.1	11.88	18	12.13	11.80	13.1	30,036	0.04%
2021/01/28	26	12.18	3	12.20	12.15	23	31,355	0.07%
2021/01/27	9	12.52	9	12.50	12.55	0	31,782	0.00%
2021/01/26	4	12.68	4	12.60	12.60	0	32,323	0.00%
2021/01/25	13	12.91	6	13.03	13.00	7	32,974	0.02%
2021/01/22	117	12.88	128.2	12.92	12.85	-11.2	34,069	-0.03%	大買/大賣/
2021/01/21	41.1	12.36	18	12.33	12.20	23.1	34,596	0.07%
2021/01/20	52	13.01	41	12.82	12.55	11	35,871	0.03%
2021/01/19	9	13.48	13	13.31	13.35	-4	36,549	-0.01%
2021/01/18	30	13.29	42	13.22	13.10	-12	37,259	-0.03%
2021/01/15	12	13.51	13	13.50	13.50	-1	37,999	0.00%
2021/01/14	12	13.61	36	13.65	13.70	-24	39,228	-0.06%
2021/01/13	34.2	13.77	5.7	13.88	13.65	28.5	40,424	0.07%
2021/01/12	5	13.78	11	13.79	13.80	-6	42,439	-0.01%
2021/01/11	12	13.90	7	13.92	13.85	5	45,040	0.01%
2021/01/08	65	14.03	23	13.93	13.90	42	47,679	0.09%
2021/01/07	46	14.66	73	14.48	14.20	-27	52,192	-0.05%
2021/01/06	156	13.98	128	13.82	13.75	28	52,765	0.05%	大買/大賣/
2021/01/05	13	14.33	14.4	14.37	14.25	-1.4	54,081	0.00%
2021/01/04	14	14.30	0	0.00	14.20	14	56,490	0.02%
2020/12/31	4	14.53	34.2	14.54	14.25	-30.2	56,918	-0.05%
2020/12/30	13.7	14.38	98	14.44	14.50	-84.3	57,137	-0.15%
2020/12/29	47	14.27	53	14.23	14.20	-6	57,549	-0.01%
2020/12/28	42.1	13.95	43	13.92	13.90	-1	57,198	0.00%
2020/12/25	17	14.24	10	14.10	14.05	7	57,511	0.01%
2020/12/24	16.1	14.34	54	14.35	14.30	-37.9	57,482	-0.07%
2020/12/23	58	14.21	81.1	14.10	14.25	-23.1	57,179	-0.04%
2020/12/22	29	13.72	6	13.71	13.50	23	57,318	0.04%
2020/12/21	21.1	13.75	15	13.76	13.75	6.1	58,846	0.01%
2020/12/18	31	13.90	22	13.97	13.90	9	60,344	0.01%
2020/12/17	19	14.01	76	13.98	13.95	-57	60,371	-0.09%
2020/12/16	5	14.15	2	14.13	14.10	3	60,417	0.00%
2020/12/15	37	14.18	5	14.22	14.00	32	60,529	0.05%
2020/12/14	21	14.23	30	14.05	14.20	-9	60,559	-0.01%
2020/12/11	81	14.31	47	14.23	14.20	34	60,646	0.06%
2020/12/10	64	14.92	83	14.66	14.65	-19	60,489	-0.03%
2020/12/09	67	15.06	102	15.17	15.05	-35	60,467	-0.06%	大賣/
2020/12/08	30	14.68	81	14.70	14.60	-51	60,282	-0.08%
2020/12/07	94	14.52	49.1	14.64	14.60	44.9	60,792	0.07%
2020/12/04	75	14.46	10	14.48	14.45	65	61,275	0.11%
2020/12/03	51	14.58	96	14.95	14.65	-45	61,855	-0.07%
2020/12/02	65	14.69	42	14.61	14.60	23	62,700	0.04%
2020/12/01	29	14.74	22	14.85	14.85	7	64,275	0.01%
2020/11/30	108	14.88	2	14.95	14.85	106	66,002	0.16%	大買/鉅額交易
2020/11/27	22	14.82	27	14.83	14.75	-5	67,536	-0.01%
2020/11/26	35	14.95	88	15.04	14.80	-53	68,433	-0.08%
2020/11/25	8	15.17	39.1	15.14	15.10	-31.1	69,254	-0.04%
2020/11/24	41	14.82	52	14.84	15.00	-11	69,273	-0.02%
2020/11/23	13	14.58	6	14.63	14.60	7	69,154	0.01%
2020/11/20	51	14.69	28	14.76	14.60	23	69,685	0.03%
2020/11/19	109	14.77	38	14.69	14.55	71	70,438	0.10%	大買/
2020/11/18	27	14.44	10	14.43	14.35	17	70,347	0.02%
2020/11/17	52	14.42	26	14.64	14.60	26	70,759	0.04%
2020/11/16	18	14.04	24	14.05	13.95	-6	71,329	-0.01%
2020/11/13	17	14.19	16.7	14.31	14.20	0.3	72,394	0.00%
2020/11/12	95	14.03	82.8	14.03	14.35	12.2	73,439	0.02%
2020/11/11	46	14.67	52	14.58	14.55	-6	74,632	-0.01%
2020/11/10	56	15.18	17	15.10	15.00	39	75,786	0.05%
2020/11/09	59	15.43	280	15.53	15.35	-221	76,049	-0.29%	大賣/鉅額交易
2020/11/06	73	15.54	98	15.59	15.30	-25	76,588	-0.03%
2020/11/05	196.2	15.51	81	15.80	15.95	115.2	77,302	0.15%	大買/鉅額交易
2020/11/04	39	14.99	19	14.90	14.90	20	77,017	0.03%
2020/11/03	56	15.16	21	15.04	15.00	35	76,911	0.05%
2020/11/02	65	14.90	22	14.86	14.90	43	76,464	0.06%
2020/10/30	90	15.45	86	15.47	15.15	4	75,804	0.01%
2020/10/29	94	15.90	31	15.93	15.85	63	74,732	0.08%
2020/10/28	78	16.50	172	16.47	16.30	-94	73,799	-0.13%	大賣/
2020/10/27	73	16.14	129	16.16	16.15	-56	72,319	-0.08%	大賣/
2020/10/26	76	15.88	16	15.93	15.95	60	71,786	0.08%
2020/10/23	68	15.87	48	15.83	15.95	20	71,077	0.03%
2020/10/22	161	15.76	178	15.67	15.55	-17	70,517	-0.02%	大買/大賣/
2020/10/21	89	16.36	89	16.49	16.25	0	69,331	0.00%
2020/10/20	114	16.19	47.6	16.30	16.45	66.4	68,175	0.10%	大買/
2020/10/19	166	15.61	304.8	15.78	16.40	-138.8	66,188	-0.21%	大買/大賣/鉅額交易
2020/10/16	176	14.95	122	15.16	15.05	54	63,540	0.08%	大買/大賣/
2020/10/15	474	15.27	121	15.67	15.85	353	61,155	0.58%	大買/大賣/鉅額交易
2020/10/14	43	13.63	181	14.40	14.50	-138	56,636	-0.24%	大賣/鉅額交易
2020/10/13	49	12.63	41	12.91	13.20	8	56,064	0.01%
2020/10/12	64	12.75	124.8	12.71	13.10	-60.8	55,067	-0.11%	大賣/
2020/10/08	31	12.00	24	11.99	12.00	7	53,557	0.01%
2020/10/07	18	11.93	34	12.04	11.95	-16	54,234	-0.03%
2020/10/06	31	11.99	38	12.05	12.00	-7	54,714	-0.01%
2020/10/05	12	11.66	62	11.75	11.60	-50	56,866	-0.09%
2020/09/30	3	11.72	8	11.58	11.55	-5	57,299	-0.01%
2020/09/29	5	11.23	43	11.31	11.20	-38	57,565	-0.07%
2020/09/28	8	11.65	20	11.57	11.50	-12	57,670	-0.02%
2020/09/25	77	11.87	14	11.88	11.65	63	57,635	0.11%
2020/09/24	145	12.11	25	12.33	12.25	120	56,922	0.21%	大買/鉅額交易
2020/09/23	16	12.12	157	12.13	12.40	-141	55,894	-0.25%	大賣/鉅額交易
2020/09/22	5	11.34	13	11.34	11.30	-8	54,508	-0.01%
2020/09/21	54	11.21	26	11.35	11.15	28	54,392	0.05%
2020/09/18	2	11.40	2	11.45	11.35	0	54,222	0.00%
2020/09/17	17	11.36	13	11.44	11.30	4	53,977	0.01%
2020/09/16	34	11.23	6	11.33	11.25	28	53,746	0.05%
2020/09/15	17.6	11.46	25	11.55	11.25	-7.4	53,477	-0.01%
2020/09/14	26	11.16	55	11.24	11.15	-29	53,372	-0.05%
2020/09/11	51	11.45	15	11.63	11.45	36	52,856	0.07%
2020/09/10	81	11.89	21	11.95	11.80	60	52,236	0.11%
2020/09/09	27	11.67	17	11.74	11.85	10	51,490	0.02%
2020/09/08	41	11.37	48	11.40	11.30	-7	50,570	-0.01%
2020/09/07	83	12.01	23	12.17	11.80	60	49,709	0.12%
2020/09/04	103	12.38	48.4	12.32	12.25	54.6	48,590	0.11%	大買/
2020/09/03	55	12.74	98	12.68	12.60	-43	46,756	-0.09%
2020/09/02	69	11.98	200	11.91	12.15	-131	44,772	-0.29%	大賣/鉅額交易
2020/09/01	188	11.43	32	11.56	11.35	156	42,944	0.36%	大買/鉅額交易
2020/08/31	18	11.48	53	11.45	11.55	-35	41,831	-0.08%
2020/08/28	11	11.04	131	11.11	11.05	-120	40,636	-0.30%	大賣/鉅額交易
2020/08/27	139	10.83	15	10.94	10.80	124	40,058	0.31%	大買/鉅額交易
2020/08/26	33	11.11	30	11.14	11.00	3	39,773	0.01%
2020/08/25	16	11.00	165.1	11.03	11.20	-149.1	38,973	-0.38%	大賣/鉅額交易
2020/08/24	122	10.47	15	10.45	10.45	107	37,894	0.28%	大買/鉅額交易
2020/08/21	49	10.89	41	10.92	10.75	8	37,440	0.02%
2020/08/20	45	10.18	128	10.50	10.90	-83	36,676	-0.23%	大賣/
2020/08/19	214	10.83	142	10.92	10.60	72	35,257	0.20%	大買/大賣/
2020/08/18	139	11.27	173	11.30	11.50	-34	33,791	-0.10%	大買/大賣/
2020/08/17	163	11.06	144	11.25	11.55	19	32,466	0.06%	大買/大賣/
2020/08/14	45	10.53	112.9	10.63	10.95	-67.9	30,181	-0.23%	大賣/
2020/08/13	105	10.10	47	10.07	9.96	58	28,324	0.20%	大買/
2020/08/12	50	9.70	89	9.99	10.20	-39	27,604	-0.14%
2020/08/11	196	9.83	90.5	9.88	9.51	105.5	26,490	0.40%	大買/鉅額交易
2020/08/10	31	9.84	108	9.93	10.10	-77	24,920	-0.31%	大賣/
2020/08/07	38	9.16	36	9.22	9.20	2	23,826	0.01%
2020/08/06	35	9.02	40	9.04	9.00	-5	23,627	-0.02%
2020/08/05	54	9.07	19	9.13	9.12	35	23,550	0.15%
2020/08/04	22	9.11	13	9.06	9.15	9	23,772	0.04%
2020/08/03	106	9.18	28	9.24	9.11	78	24,090	0.32%	大買/
2020/07/31	21	9.01	47	8.95	9.04	-26	23,979	-0.11%
2020/07/30	96	9.17	87	9.06	9.13	9	23,683	0.04%
2020/07/29	72	8.63	26	8.48	8.80	46	23,017	0.20%
2020/07/28	66	8.11	42	8.10	8.00	24	22,728	0.11%
2020/07/27	32	8.50	43	8.52	8.40	-11	22,354	-0.05%
2020/07/24	41	8.78	53	8.75	8.68	-12	22,042	-0.05%
2020/07/23	8	8.92	0	0.00	8.90	8	21,762	0.04%
2020/07/22	5	9.12	30	9.12	9.07	-25	21,607	-0.12%
2020/07/21	30	9.32	9	9.23	9.10	21	21,425	0.10%
2020/07/20	24	8.94	12	8.89	8.84	12	21,038	0.06%
2020/07/17	131	9.14	95	8.97	9.01	36	20,618	0.17%	大買/
2020/07/16	68	9.75	29	9.81	9.66	39	19,632	0.20%
2020/07/15	57	10.00	108	10.05	9.84	-51	18,906	-0.27%	大賣/
2020/07/14	100	9.93	87	9.86	10.05	13	17,830	0.07%
2020/07/13	80	9.51	72	9.50	9.32	8	16,549	0.05%
2020/07/10	172.4	9.53	246	9.46	9.74	-73.6	15,672	-0.47%	大買/大賣/
2020/07/09	74	8.87	20.5	8.86	8.88	53.5	12,720	0.42%
2020/07/08	33	7.74	29	8.05	8.08	4	12,021	0.03%
2020/07/07	11	7.34	41	7.24	7.35	-30	11,217	-0.27%
2020/07/06	109	7.50	52	7.47	7.39	57	10,917	0.52%	大買/
2020/07/03	72	7.39	52	7.45	7.38	20	10,686	0.19%
2020/07/02	67	7.40	5	7.43	7.54	62	10,187	0.61%
2020/07/01	1	6.66	15	6.64	6.87	-14	9,376	-0.15%
2020/06/30	1	6.39	2	6.53	6.54	-1	9,059	-0.01%
2020/06/29	1	6.21	8.1	6.33	6.39	-7.1	8,943	-0.08%
2020/06/23	0	0.00	7	6.27	6.26	-7	9,001	-0.08%
2020/06/22	3	6.40	0	0.00	6.31	3	9,117	0.03%
2020/06/19	11	6.42	13	6.39	6.42	-2	9,086	-0.02%
2020/06/18	3	6.12	16	6.14	6.16	-13	8,822	-0.15%
2020/06/17	1	6.12	10	6.15	6.13	-9	8,850	-0.10%
2020/06/16	1	6.13	0	0.00	6.15	1	8,958	0.01%
2020/06/15	2	6.15	6	6.10	6.10	-4	9,137	-0.04%
2020/06/12	20	6.10	1	6.13	6.17	19	9,149	0.21%
2020/06/11	30	6.34	8	6.40	6.35	22	9,143	0.24%
2020/06/10	6	6.35	0	0.00	6.37	6	9,062	0.07%
2020/06/09	0	0.00	2	6.33	6.27	-2	9,231	-0.02%
2020/06/08	0	0.00	7	6.30	6.28	-7	9,352	-0.07%
2020/06/05	6	6.24	20	6.25	6.25	-14	9,324	-0.15%
2020/06/04	7	6.26	0	0.00	6.20	7	9,436	0.07%
2020/06/03	10	6.30	19	6.39	6.26	-9	9,525	-0.09%
2020/06/02	6	6.35	0	0.00	6.34	6	9,368	0.06%
2020/06/01	0	0.00	2	6.01	6.03	-2	9,118	-0.02%
2020/05/29	2	6.07	55	6.01	5.99	-53	9,122	-0.58%
2020/05/28	0	0.00	4	6.05	6.01	-4	9,122	-0.04%
2020/05/27	1	6.10	5	6.04	6.05	-4	9,196	-0.04%
2020/05/26	0	0.00	2	6.06	6.06	-2	9,306	-0.02%
2020/05/25	18	6.05	1	5.98	5.98	17	9,276	0.18%
2020/05/22	11	6.03	8	6.03	6.01	3	9,303	0.03%
2020/05/21	56	6.27	1	6.28	6.17	55	9,289	0.59%
2020/05/20	0	0.00	12	6.00	6.03	-12	9,182	-0.13%
2020/05/19	4	5.97	1	6.00	6.00	3	9,210	0.03%
2020/05/18	12	6.00	0	0.00	5.93	12	9,164	0.13%
2020/05/15	15	6.05	57	6.05	5.95	-42	9,153	-0.46%
2020/05/14	28	6.18	14	6.13	6.04	14	9,119	0.15%
2020/05/13	42	6.37	15	6.34	6.26	27	8,923	0.30%
2020/05/12	25	5.91	0	0.00	5.92	25	8,665	0.29%
2020/05/11	28	5.97	55	5.97	5.92	-27	8,542	-0.32%
2020/05/08	115	6.06	90	6.10	6.13	25	8,164	0.31%	大買/
2020/05/07	14	5.24	22	5.48	5.58	-8	7,742	-0.10%
2020/05/06	10	5.14	0	0.00	5.08	10	7,526	0.13%
2020/04/30	0	0.00	3	5.27	5.28	-3	7,474	-0.04%
2020/04/29	0	0.00	5	5.13	5.11	-5	7,484	-0.07%
2020/04/28	24	5.13	6	5.11	5.09	18	7,512	0.24%
2020/04/27	1	5.10	15	5.04	5.08	-14	7,725	-0.18%
2020/04/24	10	4.89	15	4.95	4.91	-5	7,749	-0.06%
2020/04/23	22	4.94	1	5.00	4.94	21	7,797	0.27%
2020/04/22	6	4.88	10	4.98	4.95	-4	7,875	-0.05%
2020/04/21	32	5.10	35	5.04	5.06	-3	7,942	-0.04%
2020/04/17	1	5.22	17	5.37	5.22	-16	8,285	-0.19%
2020/04/16	2	5.19	18	5.21	5.27	-16	8,258	-0.19%
2020/04/15	25	5.31	2	5.29	5.31	23	8,294	0.28%
2020/04/10	0	0.00	10	5.10	5.12	-10	8,443	-0.12%
2020/04/09	0	0.00	5	5.22	5.17	-5	8,576	-0.06%
2020/04/08	2	5.03	0	0.00	5.18	2	8,713	0.02%
2020/04/07	0	0.00	5	4.90	4.98	-5	9,075	-0.06%
2020/04/06	0	0.00	1	4.78	4.86	-1	9,421	-0.01%
2020/04/01	4	4.80	0	0.00	4.82	4	9,428	0.04%
2020/03/31	8	4.84	0	0.00	4.73	8	9,385	0.09%
2020/03/27	0	0.00	27.7	5.11	5.04	-27.7	9,365	-0.30%
2020/03/26	11	5.08	1	5.06	5.14	10	9,345	0.11%
2020/03/25	10	4.66	0	0.00	4.77	10	9,561	0.10%
2020/03/24	0	0.00	10	4.46	4.48	-10	9,739	-0.10%
2020/03/23	1	4.27	0	0.00	4.26	1	9,760	0.01%
2020/03/20	0	0.00	20	4.63	4.51	-20	9,751	-0.21%
2020/03/19	10	4.61	0	0.00	4.33	10	9,667	0.10%
2020/03/18	2	4.87	2	4.80	4.80	0	9,493	0.00%
2020/03/16	26	5.21	9.5	5.31	5.01	16.5	9,307	0.18%
2020/03/13	36	5.27	47	5.25	5.34	-11	9,188	-0.12%
2020/03/12	57	6.00	30	6.01	5.82	27	8,893	0.30%
2020/03/10	10	6.15	51	6.18	6.33	-41	8,693	-0.47%
2020/03/09	10	6.67	11	6.50	6.46	-1	8,566	-0.01%
2020/03/06	3	6.82	31	6.85	6.83	-28	8,446	-0.33%
2020/03/04	15	6.84	0	0.00	6.87	15	8,536	0.18%
2020/03/02	5	6.81	1	6.87	6.81	4	8,785	0.05%
2020/02/27	47	7.01	31	6.92	6.99	16	8,683	0.18%
2020/02/25	15	7.13	0	0.00	7.15	15	8,513	0.18%
2020/02/24	30	7.21	20	7.20	7.20	10	8,484	0.12%
2020/02/21	26	7.35	0	0.00	7.31	26	8,435	0.31%
2020/02/20	54	7.48	0	0.00	7.44	54	8,350	0.65%
2020/02/17	2	7.35	1	7.40	7.40	1	8,282	0.01%
2020/02/14	0	0.00	6	7.33	7.32	-6	8,191	-0.07%
2020/02/13	1	7.38	12	7.38	7.35	-11	8,167	-0.13%
2020/02/12	1	7.30	0	0.00	7.29	1	8,160	0.01%
2020/02/11	1	7.25	0	0.00	7.32	1	8,162	0.01%
2020/02/10	11	7.08	27	7.25	7.38	-16	8,157	-0.20%
2020/02/07	7	7.18	0	0.00	7.14	7	8,001	0.09%
2020/02/06	0	0.00	12	7.28	7.29	-12	7,964	-0.15%
2020/02/03	11	7.06	3	7.09	7.07	8	7,923	0.10%
2020/01/31	0	0.00	10	7.29	7.32	-10	7,803	-0.13%
2020/01/30	0	0.00	20	7.12	7.16	-20	7,748	-0.26%
2020/01/17	0	0.00	20	7.84	7.84	-20	7,389	-0.27%
2020/01/16	0	0.00	3	7.86	7.89	-3	7,305	-0.04%
2020/01/15	1	7.85	1	7.80	7.84	0	7,183	0.00%
2020/01/14	6	7.82	20	7.78	7.80	-14	7,099	-0.20%
2020/01/13	35	7.85	13	7.84	7.84	22	6,991	0.31%
2020/01/10	0	0.00	10	7.54	7.54	-10	6,679	-0.15%
2020/01/09	0	0.00	1	7.57	7.47	-1	6,643	-0.02%
2020/01/08	11	7.54	0	0.00	7.42	11	6,775	0.16%
2020/01/06	20	7.46	0	0.00	7.44	20	6,583	0.30%
2020/01/03	9	7.52	0	0.00	7.50	9	6,507	0.14%
2020/01/02	5	7.73	11	7.71	7.70	-6	6,377	-0.09%
2019/12/31	25.1	7.55	31	7.55	7.66	-5.9	6,164	-0.10%
2019/12/30	40	7.80	32	7.80	7.93	8	5,704	0.14%
2019/12/26	31	7.39	11	7.40	7.39	20	5,246	0.38%
2019/12/20	37	7.57	15	7.56	7.53	22	5,169	0.43%
2019/12/19	13	7.43	5	7.38	7.45	8	4,809	0.17%
2019/12/18	0	0.00	10	7.19	7.18	-10	4,680	-0.21%
2019/12/17	0	0.00	8	7.14	7.14	-8	4,623	-0.17%
2019/12/16	0	0.00	0.1	7.09	7.15	-0.1	4,636	0.00%
2019/12/13	4	7.10	0.3	7.00	7.07	3.7	4,624	0.08%
2019/12/12	0	0.00	10	7.15	7.16	-10	4,637	-0.22%
2019/12/10	0	0.00	6	7.17	7.18	-6	4,810	-0.12%
2019/12/09	2	7.08	0	0.00	7.09	2	4,800	0.04%
2019/12/06	7	7.07	14	7.11	7.05	-7	4,824	-0.15%
2019/12/03	0	0.00	1	7.18	7.19	-1	4,972	-0.02%
2019/12/02	2	7.05	4	7.02	7.01	-2	4,946	-0.04%
2019/11/28	42	7.15	12	7.35	7.20	30	4,844	0.62%
2019/11/27	2	7.60	3	7.59	7.67	-1	4,583	-0.02%
2019/11/26	1	7.62	0	0.00	7.62	1	4,544	0.02%
2019/11/22	5	7.70	0	0.00	7.70	5	4,548	0.11%
2019/11/21	3	7.70	3	7.70	7.72	0	4,575	0.00%
2019/11/20	10	7.69	0	0.00	7.66	10	4,552	0.22%
2019/11/18	10	7.83	0	0.00	7.84	10	4,610	0.22%
2019/11/14	12	7.68	13	7.66	7.66	-1	4,772	-0.02%
2019/11/13	4	7.82	0	0.00	7.80	4	4,783	0.08%
2019/11/12	0	0.00	172	7.80	7.82	-172	4,875	-3.53%	大賣/鉅額交易
2019/11/11	10	7.85	131	7.91	7.85	-121	4,969	-2.43%	大賣/鉅額交易
2019/11/08	7	8.05	0	0.00	8.08	7	4,978	0.14%
2019/11/07	25	8.05	20	8.04	8.04	5	5,060	0.10%
2019/11/06	1	8.10	16	8.12	8.11	-15	5,096	-0.29%
2019/11/05	1.6	8.12	0	0.00	8.16	1.6	5,195	0.03%
2019/11/04	0	0.00	2	8.16	8.16	-2	5,290	-0.04%
2019/11/01	6	8.16	0	0.00	8.17	6	5,341	0.11%
2019/10/31	0	0.00	2	8.29	8.25	-2	5,421	-0.04%
2019/10/30	3	8.18	6	8.19	8.22	-3	5,448	-0.06%
2019/10/29	5	8.21	1	8.30	8.20	4	5,487	0.07%
2019/10/28	10	8.32	6	8.27	8.24	4	5,622	0.07%
2019/10/25	0	0.00	3	8.33	8.32	-3	5,842	-0.05%
2019/10/24	3	8.36	0	0.00	8.38	3	5,896	0.05%
2019/10/23	7	8.44	25	8.42	8.34	-18	5,909	-0.30%
2019/10/22	10	8.47	1	8.44	8.44	9	5,913	0.15%
2019/10/18	3	8.34	0	0.00	8.33	3	5,943	0.05%
2019/10/17	3	8.38	0	0.00	8.40	3	5,936	0.05%
2019/10/16	27	8.51	0	0.00	8.48	27	5,922	0.46%
2019/10/09	0	0.00	8.4	8.24	8.23	-8.4	5,954	-0.14%
2019/10/03	0	0.00	5	8.22	8.24	-5	6,313	-0.08%
2019/09/27	0.6	8.10	0	0.00	8.18	0.6	6,516	0.01%
2019/09/25	4	8.40	0	0.00	8.41	4	6,496	0.06%
2019/09/23	0	0.00	1	8.69	8.61	-1	6,441	-0.02%
2019/09/19	0	0.00	1	8.55	8.31	-1	6,305	-0.02%
2019/09/18	1	8.57	0	0.00	8.51	1	6,270	0.02%
2019/09/16	5	8.58	0	0.00	8.62	5	6,292	0.08%
2019/09/12	2	8.50	9	8.57	8.53	-7	6,213	-0.11%
2019/09/09	1	8.32	10	8.36	8.32	-9	6,209	-0.14%
2019/09/06	2	8.35	3	8.35	8.35	-1	6,269	-0.02%
2019/09/05	1	8.17	0	0.00	8.16	1	6,260	0.02%
2019/09/03	1	8.07	0	0.00	8.08	1	6,433	0.02%
2019/08/28	5	7.90	0	0.00	7.89	5	6,541	0.08%
2019/08/26	5	7.89	0	0.00	7.88	5	6,565	0.08%
2019/08/22	13	8.10	0	0.00	8.05	13	6,625	0.20%
2019/08/21	1	8.18	2	8.25	8.18	-1	6,694	-0.01%
2019/08/20	3	8.27	2	8.33	8.25	1	6,769	0.01%
2019/08/16	0	0.00	6	7.66	7.80	-6	6,953	-0.09%
2019/08/15	11.6	7.60	0	0.00	7.60	11.6	6,947	0.17%
2019/08/14	11	7.92	5	7.84	7.85	6	6,953	0.09%
2019/08/13	15	8.08	0	0.00	8.06	15	6,946	0.22%
2019/08/12	2	8.10	10	8.25	8.25	-8	7,258	-0.11%
2019/08/08	1	8.12	0	0.00	8.03	1	7,605	0.01%
2019/08/07	62	8.10	74	8.02	8.02	-12	8,044	-0.15%
2019/08/06	12	8.18	3.4	8.27	8.26	8.6	8,011	0.11%
2019/08/05	18	8.54	20	8.52	8.44	-2	7,997	-0.03%
2019/08/02	18	8.70	1	8.92	8.69	17	8,050	0.21%
2019/08/01	12	8.96	0	0.00	8.97	12	8,122	0.15%
2019/07/31	20	9.01	0	0.00	9.02	20	8,235	0.24%
2019/07/29	63	9.33	74	9.20	9.31	-11	8,448	-0.13%
2019/07/26	11	8.85	0	0.00	8.86	11	8,306	0.13%
2019/07/25	5	8.62	0	0.00	8.64	5	8,295	0.06%
2019/07/24	3	8.65	0	0.00	8.60	3	8,436	0.04%
2019/07/23	11	8.66	0	0.00	8.63	11	8,500	0.13%
2019/07/22	0	0.00	10	8.67	8.61	-10	8,522	-0.12%
2019/07/19	15	8.84	0	0.00	8.76	15	8,511	0.18%
2019/07/18	0	0.00	8	8.85	8.81	-8	8,555	-0.09%
2019/07/17	1	8.98	0	0.00	8.95	1	8,601	0.01%
2019/07/15	6	8.78	7	8.49	8.75	-1	8,667	-0.01%
2019/07/12	26.7	8.93	50	8.89	8.82	-23.3	8,773	-0.27%
2019/07/11	15	9.10	12.2	9.08	9.08	2.8	8,678	0.03%
2019/07/10	0	0.00	9	9.23	9.21	-9	8,825	-0.10%
2019/07/09	32	9.09	0	0.00	9.14	32	9,076	0.35%
2019/06/24	0	0.00	2	9.78	9.78	-2	11,105	-0.02%
2019/06/21	2	9.86	0	0.00	9.92	2	11,212	0.02%
2019/06/18	3	9.82	0	0.00	9.80	3	11,482	0.03%
2019/06/14	23	10.15	2	10.15	10.10	21	11,665	0.18%
2019/06/12	20	10.15	15	10.15	10.25	5	12,243	0.04%
2019/06/11	14	10.01	5	10.05	10.15	9	12,382	0.07%
2019/06/10	1	9.71	2	9.72	9.72	-1	12,456	-0.01%
2019/06/06	70	9.71	27	9.79	9.67	43	12,860	0.33%
2019/06/05	0	0.00	3	9.46	9.45	-3	12,901	-0.02%
2019/06/04	3	9.31	0	0.00	9.29	3	12,984	0.02%
2019/05/31	3	9.51	0	0.00	9.54	3	13,363	0.02%
2019/05/29	27	9.17	0	0.00	9.20	27	13,490	0.20%
2019/05/27	7	9.35	74	9.22	9.20	-67	13,680	-0.49%
2019/05/24	21	9.49	0	0.00	9.41	21	13,745	0.15%
2019/05/23	7	9.87	7	9.66	9.57	0	13,712	0.00%
2019/05/22	11	10.10	0	0.00	10.10	11	13,494	0.08%
2019/05/21	1	10.20	0	0.00	10.25	1	13,544	0.01%
2019/05/20	34	10.15	2	10.20	10.15	32	13,546	0.24%
2019/05/17	68	10.41	3	10.60	10.40	65	13,430	0.48%
2019/05/16	4	11.10	8	11.19	11.00	-4	13,088	-0.03%
2019/05/15	62	11.15	19.3	11.12	11.50	42.7	12,823	0.33%
2019/05/14	14	10.46	12	10.53	10.75	2	12,407	0.02%
2019/05/10	6	10.71	21	10.58	10.60	-15	12,340	-0.12%
2019/05/09	0	0.00	9	11.02	10.75	-9	12,232	-0.07%
2019/05/08	5	10.61	2	10.95	10.90	3	12,086	0.02%
2019/05/07	30	10.95	16	10.64	10.95	14	11,952	0.12%
2019/05/06	11	10.05	3.3	10.11	10.05	7.7	11,708	0.07%
2019/05/03	2	10.35	10	10.40	10.40	-8	11,589	-0.07%
2019/05/02	5	10.45	0	0.00	10.60	5	11,544	0.04%
2019/04/30	14	10.37	0	0.00	10.50	14	11,547	0.12%
2019/04/29	7	10.69	8	10.70	10.65	-1	11,452	-0.01%
2019/04/26	0	0.00	10	11.00	10.90	-10	11,404	-0.09%
2019/04/25	10	10.90	2	10.95	10.95	8	11,527	0.07%
2019/04/24	1	11.05	13	10.97	10.90	-12	11,821	-0.10%
2019/04/19	5	10.80	0	0.00	10.90	5	11,813	0.04%
2019/04/18	15	10.80	5	11.00	10.65	10	11,714	0.09%
2019/04/17	1	10.95	6	11.00	10.90	-5	11,528	-0.04%
2019/04/16	12	10.95	2	11.00	10.95	10	11,434	0.09%
2019/04/15	6	11.03	5	11.17	11.20	1	11,228	0.01%
2019/04/12	3	10.83	7	10.80	10.75	-4	10,991	-0.04%
2019/04/11	20	11.00	6	11.05	10.95	14	10,838	0.13%
2019/04/10	0	0.00	15.4	10.42	10.65	-15.4	10,462	-0.15%
2019/04/09	10	10.25	31	10.34	10.30	-21	10,242	-0.21%
2019/04/08	16	10.10	21	10.10	10.15	-5	10,017	-0.05%
2019/04/03	10	9.85	13	9.89	9.86	-3	9,704	-0.03%
2019/04/02	0	0.00	7	9.82	9.82	-7	9,654	-0.07%
2019/04/01	17	9.99	4	9.89	9.78	13	9,512	0.14%
2019/03/29	15	9.52	15	9.59	10.00	0	9,258	0.00%
2019/03/28	11	9.44	28	9.47	9.56	-17	9,124	-0.19%
2019/03/27	23	9.38	8	9.41	9.39	15	9,078	0.17%
2019/03/26	1	9.18	10	9.22	9.26	-9	8,975	-0.10%
2019/03/25	5	9.05	10	8.75	8.92	-5	8,900	-0.06%
2019/03/22	34	9.08	2.8	9.12	9.07	31.2	8,826	0.35%
2019/03/21	0	0.00	3	9.05	9.04	-3	8,770	-0.03%
2019/03/20	0	0.00	10	9.29	9.24	-10	8,636	-0.12%
2019/03/19	6	9.39	5	9.36	9.29	1	8,566	0.01%
2019/03/18	5	9.58	3	9.50	9.52	2	8,363	0.02%
2019/03/15	41	9.84	8	9.98	9.81	33	8,083	0.41%
2019/03/14	6	9.57	11	9.54	9.64	-5	7,652	-0.07%
2019/03/13	16	9.63	23	9.66	9.68	-7	7,487	-0.09%
2019/03/12	13	9.58	3	9.70	9.53	10	7,287	0.14%
2019/03/11	0	0.00	2	9.16	9.18	-2	6,932	-0.03%
2019/03/07	5	9.00	1	9.20	9.00	4	6,811	0.06%
2019/03/06	0	0.00	9	9.01	8.94	-9	6,729	-0.13%
2019/03/05	8	8.87	82	8.89	8.92	-74	6,744	-1.10%
2019/02/27	19	8.78	20	8.74	8.75	-1	6,813	-0.01%
2019/02/26	15	8.58	1	8.70	8.70	14	7,077	0.20%
2019/02/25	0	0.00	3	8.49	8.48	-3	6,944	-0.04%
2019/02/22	0	8.20	0	0.00	8.23	0	6,993	0.00%
2019/02/21	0	0.00	8	8.30	8.37	-8	7,007	-0.11%
2019/02/20	20	8.44	4	8.35	8.33	16	7,083	0.23%
2019/02/19	16	8.29	0	0.00	8.27	16	7,309	0.22%
2019/02/18	5	8.07	0	0.00	8.05	5	7,354	0.07%
2019/02/15	15	8.11	0	0.00	8.04	15	7,596	0.20%
2019/02/14	0	0.00	2	8.25	8.23	-2	7,616	-0.03%
2019/02/13	1	7.99	0	0.00	7.99	1	7,528	0.01%
2019/02/12	1	8.05	0	0.00	8.10	1	7,562	0.01%
2019/02/11	1	8.20	3	8.26	8.13	-2	7,594	-0.03%
2019/01/29	2	8.21	0	0.00	8.24	2	8,052	0.02%
2019/01/25	3	8.35	0	0.00	8.33	3	8,517	0.04%
2019/01/22	4	8.27	0	0.00	8.30	4	8,746	0.05%
2019/01/21	5	8.47	0	0.00	8.40	5	8,969	0.06%
2019/01/18	0	0.00	2	8.57	8.57	-2	9,118	-0.02%
2019/01/17	7	8.81	0	0.00	8.62	7	9,378	0.07%
2019/01/16	0	0.00	22	8.76	8.82	-22	9,302	-0.24%
2019/01/15	6	8.30	0	0.00	8.22	6	9,044	0.07%
2019/01/14	0	0.00	26	8.40	8.30	-26	9,139	-0.28%
2019/01/11	2	8.10	0	0.00	8.05	2	9,109	0.02%
2019/01/09	5	8.16	11	8.19	8.10	-6	9,225	-0.07%
2019/01/07	13	7.96	6.6	7.92	7.89	6.4	9,316	0.07%
2019/01/04	0	0.00	3	7.81	7.81	-3	9,446	-0.03%
2019/01/03	42	7.88	9	8.03	7.88	33	9,772	0.34%
2019/01/02	4	7.92	16	7.87	7.84	-12	9,825	-0.12%
2018/12/28	16	7.69	0	0.00	7.83	16	9,845	0.16%
2018/12/27	2	7.65	7	7.71	7.71	-5	9,960	-0.05%
2018/12/25	8	7.21	0	0.00	7.25	8	10,110	0.08%
2018/12/24	3	7.45	0	0.00	7.45	3	10,430	0.03%
2018/12/21	0	0.00	1	7.33	7.66	-1	10,775	-0.01%
2018/12/20	17.6	7.35	0	0.00	7.28	17.6	10,779	0.16%
2018/12/19	1	7.82	0	0.00	7.72	1	10,765	0.01%
2018/12/18	10	7.84	0	0.00	7.78	10	10,884	0.09%
2018/12/14	5	8.34	0	0.00	8.30	5	11,480	0.04%
2018/12/13	15	8.48	2	8.47	8.58	13	11,947	0.11%
2018/12/12	0	0.00	1	8.47	8.48	-1	12,074	-0.01%
2018/12/10	0	0.00	12	8.47	8.33	-12	12,199	-0.10%
2018/12/07	2.1	8.38	0	0.00	8.47	2.1	12,233	0.02%
2018/12/06	15	8.51	17	8.42	8.23	-2	12,262	-0.02%
2018/12/05	0.6	8.65	0	0.00	8.65	0.6	12,269	0.00%
2018/12/04	3	8.94	0	0.00	8.88	3	12,381	0.02%
2018/12/03	3	8.83	4	8.84	8.82	-1	12,485	-0.01%
2018/11/30	1	8.83	0	0.00	8.79	1	12,504	0.01%
2018/11/29	4	8.78	1	8.87	8.79	3	12,528	0.02%
2018/11/28	3	8.95	3	8.77	8.91	0	12,586	0.00%
2018/11/27	1	8.62	2	8.62	8.65	-1	12,825	-0.01%
2018/11/26	12	8.44	1	8.43	8.56	11	13,225	0.08%
2018/11/23	4	8.58	116	8.71	8.66	-112	13,236	-0.85%	大賣/鉅額交易
2018/11/22	14	8.11	0	0.00	8.03	14	12,857	0.11%
2018/11/21	20	8.08	57	8.00	8.07	-37	12,797	-0.29%
2018/11/20	26	7.65	13	7.74	7.75	13	12,594	0.10%
2018/11/19	63	7.63	57	7.69	7.72	6	12,580	0.05%
2018/11/16	27	7.42	12	7.66	7.42	15	12,602	0.12%
2018/11/15	0	0.00	12	7.97	7.87	-12	12,376	-0.10%
2018/11/14	61	8.18	98	8.20	8.05	-37	12,509	-0.30%
2018/11/13	7	7.78	7	7.86	7.90	0	12,324	0.00%
2018/11/09	31	7.95	0	0.00	7.86	31	12,280	0.25%
2018/11/08	20	8.08	0	0.00	8.02	20	12,268	0.16%
2018/11/07	0	0.00	2	7.95	8.04	-2	12,213	-0.02%
2018/11/06	53	8.05	23	8.11	7.82	30	12,136	0.25%
2018/11/05	64	7.35	44.6	7.49	7.88	19.4	11,863	0.16%
2018/11/02	27	7.45	111	7.45	7.30	-84	11,631	-0.72%	大賣/
2018/11/01	54	7.06	53	7.15	7.07	1	11,396	0.01%
2018/10/31	30	6.91	31	6.93	6.87	-1	11,320	-0.01%
2018/10/29	24	6.65	10	6.66	6.73	14	11,211	0.12%
2018/10/26	22.3	7.07	90	6.72	6.70	-67.7	11,005	-0.62%
2018/10/25	113	7.21	0	0.00	6.93	113	10,861	1.04%	大買/鉅額交易
2018/10/24	1	7.71	3	7.75	7.67	-2	10,748	-0.02%
2018/10/23	7	7.82	1	7.81	7.80	6	10,742	0.06%
2018/10/22	5	7.99	0	0.00	7.93	5	10,760	0.05%
2018/10/19	0	0.00	2	7.77	7.88	-2	10,949	-0.02%
2018/10/17	2	8.33	2	8.13	8.10	0	10,949	0.00%
2018/10/16	20	8.20	20	8.11	8.12	0	10,923	0.00%
2018/10/15	34	8.20	0	0.00	8.08	34	10,876	0.31%
2018/10/12	16	8.00	4	8.03	8.09	12	10,873	0.11%
2018/10/11	26	8.17	0	0.00	8.07	26	10,834	0.24%
2018/10/09	0	0.00	5	9.00	8.96	-5	10,534	-0.05%
2018/10/08	0	0.00	10	9.35	9.17	-10	10,615	-0.09%
2018/10/05	29	9.14	13	9.20	9.20	16	10,621	0.15%
2018/10/04	1	9.58	26	9.67	9.55	-25	10,495	-0.24%
2018/10/03	20	9.47	0	0.00	9.47	20	10,606	0.19%
2018/10/02	11	9.75	1	9.70	9.72	10	10,614	0.09%
2018/10/01	4	10.13	33	10.11	10.10	-29	10,406	-0.28%
2018/09/28	6	10.33	7	10.43	10.50	-1	10,484	-0.01%
2018/09/27	2	10.30	10	10.40	10.25	-8	10,809	-0.07%
2018/09/26	30	10.70	7	10.61	10.45	23	10,793	0.21%
2018/09/25	7	10.51	9	10.66	10.50	-2	10,799	-0.02%
2018/09/21	29	10.48	0	0.00	10.50	29	10,771	0.27%
2018/09/20	63	10.53	14	10.52	10.35	49	10,955	0.45%
2018/09/19	37	9.88	42	10.27	10.55	-5	10,733	-0.05%
2018/09/18	31	9.43	34	9.67	9.62	-3	10,399	-0.03%
2018/09/17	12	9.30	6.2	9.34	9.27	5.8	10,451	0.06%
2018/09/14	2	9.43	0	0.00	9.41	2	10,416	0.02%
2018/09/13	3	9.30	2	9.38	9.38	1	10,385	0.01%
2018/09/10	5	9.15	22	9.26	9.15	-17	10,543	-0.16%
2018/09/07	7	10.06	9	9.92	9.80	-2	10,498	-0.02%
2018/09/06	0	0.00	2	9.99	9.86	-2	10,348	-0.02%
2018/09/05	0	0.00	5	9.91	9.85	-5	10,381	-0.05%
2018/09/04	1	10.00	2	10.03	9.91	-1	10,439	-0.01%
2018/09/03	60	10.18	24	10.15	9.88	36	10,304	0.35%
2018/08/31	44	9.67	1	9.84	9.85	43	9,893	0.43%
2018/08/30	2	9.00	5	9.30	9.30	-3	9,459	-0.03%
2018/08/29	0	0.00	2	9.01	8.94	-2	9,296	-0.02%
2018/08/27	0	0.00	2	8.99	8.95	-2	9,500	-0.02%
2018/08/24	7	9.05	0	0.00	8.89	7	9,501	0.07%
2018/08/23	1	9.01	0	0.00	9.03	1	9,472	0.01%
2018/08/21	2	8.47	0	0.00	8.59	2	9,237	0.02%
2018/08/17	3	9.30	0	0.00	9.21	3	8,935	0.03%
2018/08/16	2	9.26	1	9.33	9.25	1	8,971	0.01%
2018/08/15	3	9.31	0	0.00	9.47	3	8,892	0.03%
2018/08/06	6	10.03	1	10.10	10.10	5	8,640	0.06%
2018/08/03	0	0.00	70	9.92	9.90	-70	8,591	-0.81%
2018/08/02	1	9.91	0	0.00	9.89	1	8,561	0.01%
2018/08/01	0	0.00	5	10.05	10.15	-5	8,514	-0.06%
2018/07/31	0	0.00	2	10.20	10.05	-2	8,460	-0.02%
2018/07/30	3	9.89	1	9.85	9.84	2	8,265	0.02%
2018/07/27	2	9.86	81	9.93	9.94	-79	8,189	-0.96%
2018/07/26	9	9.96	95	9.83	9.93	-86	8,188	-1.05%
2018/07/25	3	9.47	0	0.00	9.43	3	7,901	0.04%
2018/07/24	0	0.00	50	9.43	9.60	-50	7,854	-0.64%
2018/07/23	53	9.42	0	0.00	9.27	53	7,740	0.68%
2018/07/20	26	9.58	0	0.00	9.45	26	7,682	0.34%
2018/07/18	82	9.78	2	9.83	9.84	80	7,594	1.05%
2018/07/17	7	9.76	0	0.00	9.75	7	7,524	0.09%
2018/07/16	126	9.94	62	10.01	9.91	64	7,490	0.85%	大買/
2018/07/13	1	9.84	0	0.00	9.78	1	7,545	0.01%
2018/07/12	2	9.83	5	9.87	9.83	-3	7,462	-0.04%
2018/07/11	12	9.89	12	10.04	9.77	0	7,377	0.00%
2018/07/10	2	9.89	0	0.00	9.80	2	7,161	0.03%
2018/07/09	2	9.75	8	9.76	9.73	-6	7,024	-0.09%
2018/07/06	16	9.83	3	9.98	10.05	13	6,953	0.19%
2018/07/05	9	10.07	39	10.09	10.10	-30	6,635	-0.45%
2018/07/04	3	9.39	0	0.00	9.22	3	6,214	0.05%
2018/07/03	17	9.52	0	0.00	9.25	17	6,154	0.28%
2018/07/02	5	9.53	3	9.92	9.51	2	6,049	0.03%
2018/06/29	13	10.28	14	10.18	10.10	-1	5,919	-0.02%
2018/06/28	20	9.99	13	10.05	10.05	7	5,578	0.13%
2018/06/27	3	9.52	2	9.61	9.17	1	5,241	0.02%
2018/06/26	15	9.56	0	0.00	9.63	15	5,075	0.30%
2018/06/22	0	0.00	1	10.30	10.30	-1	4,825	-0.02%
2018/06/21	1	10.60	0	0.00	10.30	1	4,773	0.02%
2018/06/20	3	10.33	0	0.00	10.35	3	4,649	0.06%
2018/06/19	3	10.45	47	10.60	10.45	-44	4,689	-0.94%
2018/06/15	1	10.95	0	0.00	10.90	1	4,558	0.02%
2018/06/14	27	11.20	0	0.00	11.05	27	4,454	0.61%
2018/06/13	0	0.00	1	11.30	11.20	-1	4,423	-0.02%
2018/06/12	22	11.14	1	11.20	11.05	21	4,287	0.49%
2018/06/08	1	11.25	0	0.00	11.10	1	4,107	0.02%
2018/06/07	5	11.29	0	0.00	11.25	5	4,124	0.12%
2018/06/06	7	11.32	2	11.40	11.35	5	4,059	0.12%
2018/06/05	6	11.20	10	11.40	11.15	-4	3,980	-0.10%
2018/06/04	8	11.59	0	0.00	11.60	8	3,868	0.21%
2018/06/01	1	11.60	0	0.00	11.75	1	3,752	0.03%
2018/05/31	5	11.55	1	11.50	11.60	4	3,701	0.11%
2018/05/24	9	11.86	2	11.90	11.75	7	3,569	0.20%
2018/05/17	2	11.65	0	0.00	11.60	2	3,786	0.05%
2018/05/16	19	11.71	28	11.54	11.60	-9	3,781	-0.24%
2018/05/15	16	12.04	0	0.00	11.90	16	3,707	0.43%
2018/05/14	7	12.10	3	12.25	12.15	4	3,778	0.11%
2018/05/11	3	12.05	2	12.30	12.10	1	3,737	0.03%
2018/05/10	12	12.10	0	0.00	12.10	12	3,695	0.32%
2018/05/09	2	12.10	0	0.00	12.10	2	3,658	0.05%
2018/05/04	0	0.00	1	12.65	12.35	-1	3,612	-0.03%
2018/05/03	25	12.67	16	12.65	12.50	9	3,592	0.25%
2018/05/02	54	12.49	0	0.00	12.35	54	3,518	1.53%
2018/04/30	1	12.25	0	0.00	12.35	1	3,481	0.03%
2018/04/27	5	12.00	0	0.00	12.10	5	3,566	0.14%
2018/04/26	6	12.28	0	0.00	12.00	6	3,583	0.17%
2018/04/25	0	0.00	1	12.35	12.35	-1	3,550	-0.03%
2018/04/24	1	12.35	31	12.47	12.35	-30	3,541	-0.85%
2018/04/23	1	12.65	1	12.95	12.65	0	3,503	0.00%
2018/04/20	12	13.10	0	0.00	12.95	12	3,448	0.35%
2018/04/19	22	13.02	0	0.00	13.10	22	3,508	0.63%
2018/04/18	10	12.85	0	0.00	12.75	10	3,305	0.30%
2018/04/17	0	0.00	1	12.80	12.75	-1	3,292	-0.03%
2018/04/13	5	13.25	0	0.00	13.00	5	3,314	0.15%
2018/04/12	0	0.00	2	13.05	13.15	-2	3,364	-0.06%
2018/04/11	5	12.75	0	0.00	12.75	5	3,304	0.15%
2018/04/03	1	12.65	0	0.00	12.75	1	3,329	0.03%
2018/04/02	10	12.82	0	0.00	12.75	10	3,330	0.30%
2018/03/30	4	13.04	0	0.00	12.80	4	3,328	0.12%
2018/03/28	10	12.90	0	0.00	12.70	10	3,330	0.30%
2018/03/26	3	12.92	10	12.95	12.90	-7	3,761	-0.19%
2018/03/23	2	13.00	0	0.00	13.00	2	3,758	0.05%
2018/03/22	9	13.84	1	13.55	13.50	8	3,721	0.21%
2018/03/21	1	13.45	3	13.42	13.55	-2	3,571	-0.06%
2018/03/20	1	13.50	0	0.00	13.45	1	3,552	0.03%
2018/03/19	0	0.00	2	13.70	13.65	-2	3,554	-0.06%
2018/03/16	0	0.00	4	13.50	13.50	-4	3,593	-0.11%
2018/03/14	2	13.68	1	13.70	13.70	1	3,618	0.03%
2018/03/13	1	13.55	3	13.50	13.55	-2	3,619	-0.06%
2018/03/07	0	0.00	1	13.25	13.15	-1	3,707	-0.03%
2018/03/02	3	13.43	0	0.00	13.40	3	3,884	0.08%
2018/02/26	1	13.80	0	0.00	13.50	1	3,906	0.03%
2018/02/23	0	0.00	2	13.70	13.80	-2	3,895	-0.05%
2018/02/22	12	13.94	1	13.80	13.65	11	3,895	0.28%
2018/02/21	0	0.00	3	13.37	13.60	-3	3,765	-0.08%
2018/02/12	5	12.30	0	0.00	12.40	5	3,656	0.14%
2018/02/09	1	11.95	1	12.30	12.35	0	3,686	0.00%
2018/02/08	0	0.00	43	12.50	12.50	-43	3,652	-1.18%
2018/02/07	5	12.70	0	0.00	12.70	5	3,774	0.13%
2018/02/06	49	12.39	169	12.61	12.55	-120	3,803	-3.15%	大賣/鉅額交易
2018/02/02	5	13.80	0	0.00	13.80	5	3,774	0.13%
2018/02/01	12	13.90	0	0.00	13.85	12	3,884	0.31%
2018/01/31	10	13.85	0	0.00	13.90	10	3,926	0.25%
2018/01/29	2	13.85	0	0.00	13.85	2	4,050	0.05%
2018/01/25	15	14.15	2	14.20	14.10	13	4,111	0.32%
2018/01/23	2	14.30	32	14.41	14.20	-30	4,245	-0.71%
2018/01/22	2	14.15	0	0.00	14.20	2	4,255	0.05%
2018/01/18	1	14.20	0	0.00	14.15	1	4,562	0.02%
2018/01/17	76	14.30	0	0.00	14.30	76	4,787	1.59%
2018/01/15	1	14.35	0	0.00	14.25	1	4,994	0.02%
2018/01/12	0	0.00	6	14.10	14.15	-6	5,133	-0.12%
2018/01/11	0	0.00	1	13.75	13.75	-1	5,336	-0.02%
2018/01/10	1	13.85	0	0.00	13.80	1	5,956	0.02%
2018/01/09	0	0.00	1	14.20	14.00	-1	7,369	-0.01%
2018/01/08	5	14.30	6	14.33	14.15	-1	7,437	-0.01%
2018/01/05	1	14.25	1	14.10	14.10	0	7,551	0.00%
2018/01/04	0	0.00	1	13.95	14.05	-1	7,690	-0.01%
2018/01/03	6	14.02	0	0.00	13.95	6	7,809	0.08%
2018/01/02	0	0.00	2	13.95	13.95	-2	7,960	-0.03%