聯合再生 (3576)-第一金-路竹券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/10	11.2	11.49	11.3	11.66	11.40	-0.2	7,752	0.00%
2024/05/09	22.2	11.65	0	0.00	11.40	22.2	7,597	0.29%
2024/05/08	0.1	11.55	0	0.00	11.50	0.1	7,582	0.00%
2024/05/07	6.3	11.50	363	11.40	11.50	-356.8	7,593	-4.70%	大賣/鉅額交易
2024/05/06	0.1	11.75	0	0.00	11.75	0.1	7,544	0.00%
2024/05/03	6	11.75	0.4	12.10	11.75	5.6	7,511	0.08%
2024/05/02	2	11.95	1.1	11.95	11.95	0.9	7,452	0.01%
2024/04/29	1.2	12.21	4	12.20	12.25	-2.8	7,445	-0.04%
2024/04/26	10	11.98	0.2	11.95	12.00	9.8	7,426	0.13%
2024/04/25	2	12.05	4	12.09	12.05	-2	7,662	-0.03%
2024/04/24	19.1	12.11	2	12.23	12.05	17.1	7,698	0.22%
2024/04/23	6.1	12.05	0	0.00	12.15	6.1	7,667	0.08%
2024/04/22	284.4	12.34	274	12.60	12.20	10.4	7,631	0.14%	大買/大賣/
2024/04/19	30.4	12.12	2.1	12.05	12.00	28.3	7,542	0.38%
2024/04/18	30.3	12.31	50	12.54	12.25	-19.7	6,833	-0.29%
2024/04/17	26.6	11.93	12	12.09	11.95	14.6	6,668	0.22%
2024/04/16	4.1	11.65	0	0.00	11.80	4.1	6,582	0.06%
2024/04/15	4.3	11.93	1	12.10	11.90	3.3	6,527	0.05%
2024/04/12	14.1	11.92	11	11.91	11.85	3.1	6,419	0.05%
2024/04/11	357.6	12.29	251	12.70	12.15	106.6	6,314	1.69%	大買/大賣/鉅額交易
2024/04/10	257	12.37	59	12.11	12.50	198	5,971	3.31%	大買/鉅額交易
2024/04/09	11.1	11.45	0	0.00	11.40	11.1	5,575	0.20%
2024/04/08	13.5	11.40	0	0.00	11.40	13.5	5,524	0.24%
2024/04/03	2	11.30	0.1	11.30	11.25	1.9	5,460	0.04%
2024/04/02	0.4	11.41	0.1	11.45	11.40	0.3	5,472	0.01%
2024/04/01	0.2	11.55	0.1	11.50	11.55	0.1	5,505	0.00%
2024/03/29	10	11.74	12	11.75	11.55	-2	5,513	-0.04%
2024/03/28	0.3	11.47	4	11.55	11.40	-3.7	5,385	-0.07%
2024/03/27	0	11.25	0	0.00	11.25	0	5,309	0.00%
2024/03/25	5	11.60	0	0.00	11.55	5	5,276	0.09%
2024/03/22	7.2	11.54	4	11.70	11.50	3.2	5,269	0.06%
2024/03/21	28	11.47	3	11.56	11.45	25	5,203	0.48%
2024/03/20	11	11.04	4.3	11.06	10.95	6.7	5,035	0.13%
2024/03/19	1.3	11.28	1	11.40	11.25	0.3	4,959	0.01%
2024/03/18	0.1	11.50	0	0.00	11.50	0.1	4,899	0.00%
2024/03/15	24.1	11.41	17.2	11.55	11.65	6.9	4,880	0.14%
2024/03/14	2.2	11.66	0	0.00	11.80	2.2	4,672	0.05%
2024/03/13	1.1	11.86	0	0.00	11.80	1.1	4,622	0.02%
2024/03/12	2	12.08	1	12.05	12.10	1	4,585	0.02%
2024/03/11	6	12.18	7.1	12.35	12.30	-1.1	4,592	-0.02%
2024/03/08	4.4	11.67	7	12.00	11.90	-2.6	4,587	-0.06%
2024/03/07	10.3	11.95	0.6	12.04	11.80	9.7	4,495	0.22%
2024/03/06	5.2	12.12	4	12.10	12.10	1.2	4,423	0.03%
2024/03/05	0.1	12.25	1	12.15	12.05	-0.9	4,373	-0.02%
2024/03/04	6	12.19	5	12.17	12.15	1	4,335	0.02%
2024/03/01	0.2	12.38	9.9	12.30	12.35	-9.7	4,316	-0.22%
2024/02/29	2.3	12.34	0	0.00	12.40	2.3	4,294	0.05%
2024/02/27	6.2	12.12	0.2	12.15	12.05	6	4,267	0.14%
2024/02/26	0	0.00	1	12.30	12.35	-1	4,208	-0.02%
2024/02/23	14.2	12.39	0	0.00	12.25	14.2	4,164	0.34%
2024/02/22	1.1	12.56	45	12.62	12.50	-43.9	4,123	-1.06%
2024/02/20	4	12.84	0.1	13.05	12.75	3.9	4,135	0.09%
2024/02/19	0	0.00	4	13.04	12.95	-4	4,117	-0.10%
2024/02/16	0.3	13.05	6	13.00	13.05	-5.7	4,153	-0.14%
2024/02/15	21	12.30	9	12.60	12.60	12	4,117	0.29%
2024/02/05	42.2	13.04	0	0.00	12.85	42.2	4,082	1.03%
2024/02/02	4.2	12.93	0	0.00	12.85	4.2	4,070	0.10%
2024/02/01	0	13.15	0	0.00	13.10	0	4,055	0.00%
2024/01/31	3.3	13.04	0	0.00	12.95	3.3	4,117	0.08%
2024/01/30	13	13.02	5.5	13.01	12.95	7.5	4,121	0.18%
2024/01/29	5	13.15	1	13.10	13.10	4	4,164	0.10%
2024/01/26	9	13.17	0.3	13.25	13.15	8.7	4,201	0.21%
2024/01/25	2	13.30	0	0.00	13.20	2	4,229	0.05%
2024/01/24	3	13.35	4	13.46	13.40	-1	4,297	-0.02%
2024/01/23	8	13.38	4	13.25	13.25	4	4,765	0.08%
2024/01/22	11	13.24	1.2	13.21	13.20	9.8	5,090	0.19%
2024/01/19	13.3	13.17	3	13.00	13.00	10.3	5,035	0.20%
2024/01/18	19	13.29	0	0.00	13.25	19	4,714	0.40%
2024/01/17	11	13.57	0	0.00	13.45	11	4,660	0.24%
2024/01/16	10.1	13.84	2.5	13.94	13.85	7.6	4,581	0.17%
2024/01/15	1.2	14.29	6	14.38	14.40	-4.8	4,520	-0.11%
2024/01/12	6.2	13.69	0	0.00	13.60	6.2	4,397	0.14%
2024/01/11	2	13.73	0	0.00	13.75	2	4,373	0.05%
2024/01/10	5	13.75	0	0.00	13.75	5	4,422	0.11%
2024/01/09	7.2	13.96	0	0.00	13.85	7.2	4,479	0.16%
2024/01/08	1	14.10	1	14.10	14.10	0	4,527	0.00%
2024/01/05	1.2	14.22	0.1	14.20	14.20	1.1	4,543	0.02%
2024/01/04	2	14.28	2	14.25	14.25	0	4,527	0.00%
2024/01/03	6	14.43	1	14.40	14.35	5	4,560	0.11%
2024/01/02	0	0.00	2	14.85	14.65	-2	4,540	-0.04%
2023/12/29	1	14.70	4	14.79	14.70	-3	4,607	-0.07%
2023/12/28	0	0.00	3	14.68	14.75	-3	4,615	-0.06%
2023/12/27	1	14.60	3	14.50	14.65	-2	4,592	-0.04%
2023/12/26	0	0.00	1.6	14.25	14.25	-1.6	4,562	-0.04%
2023/12/25	1	14.20	0	0.00	14.15	1	4,559	0.02%
2023/12/22	6	14.35	1	14.30	14.30	5	4,545	0.11%
2023/12/21	1	14.50	0	0.00	14.50	1	4,537	0.02%
2023/12/20	0	0.00	6	14.71	14.60	-6	4,546	-0.13%
2023/12/19	6	14.39	0	0.00	14.30	6	4,499	0.13%
2023/12/15	2.2	14.90	4	14.90	14.70	-1.8	4,513	-0.04%
2023/12/14	7	14.79	11	15.20	14.65	-4	4,431	-0.09%
2023/12/13	3	14.40	0	0.00	14.40	3	4,317	0.07%
2023/12/12	5.1	14.44	1	14.50	14.45	4.1	4,348	0.09%
2023/12/11	6.1	14.63	0	0.00	14.55	6.1	4,335	0.14%
2023/12/08	2	14.80	0	0.00	14.80	2	4,334	0.05%
2023/12/07	4	14.96	0	0.00	14.85	4	4,352	0.09%
2023/12/06	0	0.00	14	15.21	15.20	-14	4,387	-0.32%
2023/12/05	11.2	15.02	14.1	15.10	15.20	-2.9	4,337	-0.07%
2023/12/04	2	14.75	0	0.00	14.75	2	4,242	0.05%
2023/12/01	0	0.00	1	14.95	14.85	-1	4,213	-0.02%
2023/11/30	0	0.00	3	14.80	14.80	-3	4,209	-0.07%
2023/11/29	0	0.00	10	14.70	14.70	-10	4,206	-0.24%
2023/11/28	2	14.65	3.8	14.73	14.60	-1.8	4,219	-0.04%
2023/11/24	12.1	15.01	8	15.05	15.05	4.1	4,219	0.10%
2023/11/21	2	14.55	3	14.63	14.80	-1	4,215	-0.02%
2023/11/20	14	14.83	9	14.73	14.70	5	4,182	0.12%
2023/11/16	0	0.00	5	14.20	14.30	-5	4,116	-0.12%
2023/11/15	5	13.90	2	14.25	14.30	3	4,113	0.07%
2023/11/14	11.1	13.79	0	0.00	13.80	11.1	4,048	0.27%
2023/11/13	4	13.83	0.2	13.85	13.80	3.8	4,063	0.09%
2023/11/10	5.4	14.29	10	14.20	14.10	-4.6	4,086	-0.11%
2023/11/09	1	14.55	0	0.00	14.55	1	4,069	0.02%
2023/11/08	1.7	14.72	4	15.00	14.90	-2.3	4,143	-0.06%
2023/11/07	4	14.65	0.1	14.70	14.65	3.9	4,120	0.09%
2023/11/06	5	15.15	1	15.20	14.90	4	4,187	0.10%
2023/11/02	2.2	14.61	6	14.65	14.65	-3.8	4,191	-0.09%
2023/11/01	3.6	14.86	0	0.00	14.70	3.6	4,296	0.08%
2023/10/31	13	15.61	20	15.47	14.90	-7	4,304	-0.16%
2023/10/30	28.2	15.17	36	15.09	15.40	-7.9	3,904	-0.20%
2023/10/27	0.2	14.00	5	14.05	14.00	-4.8	3,577	-0.13%
2023/10/26	0	14.04	0	0.00	13.95	0	3,627	0.00%
2023/10/25	10	14.20	0	0.00	14.15	10	3,651	0.27%
2023/10/23	6	13.72	2	13.95	13.85	4	3,726	0.11%
2023/10/20	5.1	13.81	0.5	13.85	13.80	4.6	3,726	0.12%
2023/10/19	2	14.00	0	0.00	14.10	2	3,736	0.05%
2023/10/18	4	13.78	0	0.00	14.10	4	3,926	0.10%
2023/10/17	5	13.80	0	0.00	13.75	5	3,902	0.13%
2023/10/13	0.1	14.30	0	0.00	14.10	0.1	3,909	0.00%
2023/10/12	0.1	14.45	0	0.00	14.35	0.1	3,974	0.00%
2023/10/06	0.3	14.65	0	0.00	14.55	0.3	4,147	0.01%
2023/10/05	2	14.75	0	0.00	14.65	2	4,189	0.05%
2023/10/04	4	14.35	0	0.00	14.25	4	4,177	0.10%
2023/10/02	11.2	14.99	0	0.00	14.85	11.2	4,401	0.25%
2023/09/28	0	0.00	3	14.75	14.75	-3	4,446	-0.07%
2023/09/26	0	0.00	1	14.75	14.60	-1	4,555	-0.02%
2023/09/25	2	14.85	0	0.00	14.85	2	4,579	0.04%
2023/09/22	1	14.50	0.5	14.75	14.65	0.5	4,646	0.01%
2023/09/21	7	14.64	0	0.00	14.60	7	4,658	0.15%
2023/09/20	3.1	14.90	1.8	15.05	14.80	1.3	4,742	0.03%
2023/09/19	1	15.25	0	0.00	15.10	1	4,755	0.02%
2023/09/18	0	0.00	2	15.35	15.30	-2	4,790	-0.04%
2023/09/13	3	15.17	10	15.20	15.25	-7	5,030	-0.14%
2023/09/12	4	15.21	10	15.25	15.20	-6	5,225	-0.11%
2023/09/11	4.1	15.30	0.2	15.45	15.30	3.9	5,420	0.07%
2023/09/08	2.1	15.70	0.6	15.70	15.70	1.5	5,451	0.03%
2023/09/06	1	16.05	0.1	16.10	15.95	0.9	5,977	0.02%
2023/09/05	0	0.00	1	16.10	16.15	-1	6,021	-0.02%
2023/09/01	1	16.25	0	0.00	16.20	1	6,088	0.02%
2023/08/29	0.1	16.05	0	0.00	16.05	0.1	6,195	0.00%
2023/08/28	5.4	15.80	0	0.00	15.75	5.4	6,180	0.09%
2023/08/25	7.4	15.83	0	0.00	15.80	7.4	6,211	0.12%
2023/08/23	0.1	16.00	2	15.90	15.85	-1.9	6,355	-0.03%
2023/08/22	0.1	16.00	0	0.00	15.90	0.1	6,395	0.00%
2023/08/17	11.3	16.21	0	0.00	16.20	11.3	6,474	0.17%
2023/08/16	1.1	15.94	5	15.85	16.10	-3.9	6,485	-0.06%
2023/08/15	0	0.00	0.2	16.30	16.30	-0.2	6,500	0.00%
2023/08/14	15	16.17	3	16.25	16.10	12	6,590	0.18%
2023/08/11	1	16.60	0	0.00	16.60	1	6,549	0.02%
2023/08/10	5	16.77	0	0.00	16.55	5	6,538	0.08%
2023/08/09	4	16.89	0	0.00	17.00	4	6,558	0.06%
2023/08/08	2	17.00	1	17.20	17.00	1	6,657	0.02%
2023/08/07	27	17.11	3.4	17.01	17.20	23.6	6,687	0.35%
2023/08/04	20.2	17.43	0.1	17.55	17.30	20.1	6,604	0.30%
2023/08/02	11	17.65	7	17.74	17.60	4	6,725	0.06%
2023/08/01	10	17.85	0.7	17.85	17.75	9.3	6,678	0.14%
2023/07/31	1	17.80	2	17.80	17.80	-1	6,789	-0.01%
2023/07/27	1	18.05	0.5	18.05	18.00	0.5	6,788	0.01%
2023/07/26	2.1	17.95	1	17.95	17.95	1.1	6,820	0.02%
2023/07/25	2	18.03	11	18.10	18.05	-9	6,812	-0.13%
2023/07/24	7.4	18.22	7	18.19	18.10	0.4	6,828	0.01%
2023/07/21	1.6	18.11	0	0.00	18.60	1.6	6,811	0.02%
2023/07/20	0	0.00	2	18.20	18.15	-2	6,725	-0.03%
2023/07/19	7.1	18.12	0	0.00	18.05	7.1	6,766	0.10%
2023/07/18	10.1	18.60	7	18.64	18.55	3.1	7,129	0.04%
2023/07/17	0	0.00	10	18.36	18.55	-10	7,515	-0.13%
2023/07/14	7.2	17.80	3	18.05	17.95	4.2	8,323	0.05%
2023/07/13	17.2	18.16	23.4	18.21	18.00	-6.2	8,462	-0.07%
2023/07/12	0	0.00	1	18.40	18.25	-1	8,462	-0.01%
2023/07/11	0	0.00	3	18.33	18.25	-3	8,552	-0.04%
2023/07/10	29.1	18.28	90	18.23	18.25	-60.9	9,092	-0.67%
2023/07/07	8.3	18.87	2	18.85	18.90	6.3	9,047	0.07%
2023/07/06	3.1	19.05	0	0.00	19.00	3.1	9,020	0.03%
2023/07/05	0	0.00	22.1	19.26	19.15	-22.1	8,991	-0.25%
2023/07/04	15.1	19.30	0	0.00	19.25	15.1	8,977	0.17%
2023/07/03	1	19.55	0.4	19.55	19.45	0.6	8,963	0.01%
2023/06/30	5	19.50	31	19.55	19.60	-26	8,956	-0.29%
2023/06/29	20	19.30	0	0.00	19.30	20	8,985	0.22%
2023/06/28	3.1	19.50	0	0.00	19.25	3.1	8,986	0.03%
2023/06/27	0	0.00	30	19.30	19.30	-30	8,911	-0.34%
2023/06/26	1	19.15	0	0.00	19.20	1	9,037	0.01%
2023/06/21	0	0.00	10.6	19.40	19.40	-10.6	9,039	-0.12%
2023/06/20	0.2	19.55	1	19.50	19.30	-0.8	9,105	-0.01%
2023/06/19	4.2	19.21	5	19.25	19.15	-0.9	9,048	-0.01%
2023/06/16	15.1	19.47	4	19.55	19.55	11.1	9,125	0.12%
2023/06/15	35.1	18.85	3	18.87	18.80	32.1	9,265	0.35%
2023/06/14	36.1	19.11	5	19.05	19.05	31.1	9,371	0.33%
2023/06/13	20.3	19.05	1	19.05	19.10	19.3	9,407	0.21%
2023/06/12	33.2	19.41	7.2	19.37	19.40	26	9,322	0.28%
2023/06/09	0.2	20.25	1	20.20	20.25	-0.8	9,136	-0.01%
2023/06/08	0.1	20.25	0.4	20.23	20.15	-0.3	9,162	0.00%
2023/06/07	0	0.00	3	20.25	20.25	-3	9,243	-0.03%
2023/06/06	1	20.20	2.3	20.21	20.20	-1.3	9,301	-0.01%
2023/06/05	0	0.00	3	20.17	20.20	-3	9,322	-0.03%
2023/06/02	11.2	20.10	0	0.00	20.10	11.2	9,353	0.12%
2023/06/01	0	0.00	3.4	20.18	20.05	-3.4	9,371	-0.04%
2023/05/30	0	0.00	1	20.10	20.05	-1	9,329	-0.01%
2023/05/29	5	20.10	1	20.40	20.30	4	9,288	0.04%
2023/05/26	0.1	20.10	2	20.05	20.00	-1.9	9,235	-0.02%
2023/05/25	4.2	20.21	0.2	20.25	20.10	4	9,229	0.04%
2023/05/24	1.1	20.40	1.1	20.36	20.40	-0.1	9,229	0.00%
2023/05/23	8.1	20.17	4	20.24	20.30	4.1	9,225	0.04%
2023/05/22	18	20.13	4	20.05	20.00	14	9,203	0.15%
2023/05/19	11	20.00	13	20.05	20.00	-2	9,195	-0.02%
2023/05/18	14.4	20.08	38	20.10	20.05	-23.6	9,159	-0.26%
2023/05/17	0	0.00	4	20.45	20.30	-4	9,077	-0.04%
2023/05/16	1	20.35	16	20.30	20.30	-15	9,031	-0.17%
2023/05/15	12	20.27	11.6	20.31	20.20	0.4	9,009	0.00%
2023/05/12	8	19.98	5	19.85	20.00	3	8,930	0.03%
2023/05/11	16.4	20.12	0	0.00	20.15	16.4	8,805	0.19%
2023/05/10	15	20.30	0	0.00	20.35	15	8,752	0.17%
2023/05/09	19.2	20.34	5.1	20.31	20.35	14.1	8,722	0.16%
2023/05/08	5	20.69	3.2	20.65	20.60	1.8	8,575	0.02%
2023/05/05	11	20.80	7	21.30	20.75	4	8,627	0.05%
2023/05/04	5	20.85	3	20.90	21.05	2	8,565	0.02%
2023/05/03	15	20.83	1.1	20.75	20.75	13.9	8,616	0.16%
2023/05/02	4	21.05	3	20.95	20.90	1	8,716	0.01%
2023/04/28	7	20.60	16.2	20.63	20.75	-9.2	8,716	-0.11%
2023/04/27	5	20.55	0.4	20.55	20.50	4.6	8,757	0.05%
2023/04/26	8	20.61	3	20.80	20.70	5	8,742	0.06%
2023/04/25	28	20.67	16	20.86	20.55	12	8,729	0.14%
2023/04/24	10	20.90	0.2	21.10	20.85	9.8	8,652	0.11%
2023/04/21	21.9	20.94	6	21.05	20.90	15.9	8,590	0.19%
2023/04/20	50.1	21.63	36	21.59	21.45	14.1	8,196	0.17%
2023/04/19	37.1	22.49	44.1	22.17	22.35	-7	7,784	-0.09%
2023/04/18	28	21.51	30	21.55	21.35	-2	6,902	-0.03%
2023/04/17	4	21.20	10	21.20	21.15	-6	6,677	-0.09%
2023/04/14	4	21.35	16	21.32	21.25	-12	6,681	-0.18%
2023/04/13	41.9	21.60	12.2	21.60	21.55	29.7	6,602	0.45%
2023/04/12	22	21.11	8	21.13	21.15	14	6,043	0.23%
2023/04/11	3	20.90	2	20.90	20.85	1	6,028	0.02%
2023/04/10	2	20.95	1	21.00	20.90	1	6,042	0.02%
2023/04/07	0	0.00	3	21.12	21.05	-3	6,071	-0.05%
2023/04/06	1	20.90	2	20.90	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	0	0.00	9	21.13	21.05	-9	6,096	-0.15%
2023/03/29	7	20.85	1	20.85	20.85	6	6,035	0.10%
2023/03/28	2	21.00	0	0.00	20.90	2	6,130	0.03%
2023/03/27	4	21.29	5.7	21.28	21.10	-1.7	6,130	-0.03%
2023/03/24	8	20.87	2	20.93	20.90	6	6,188	0.10%
2023/03/23	7	20.91	21	21.00	20.90	-14	6,171	-0.23%
2023/03/22	5	21.22	5	21.08	21.05	0	6,162	0.00%
2023/03/21	5	21.48	7	21.26	21.25	-2	6,225	-0.03%
2023/03/20	11.1	21.56	27.1	21.44	21.35	-16	6,484	-0.25%
2023/03/17	4	20.75	23	20.94	21.10	-19	7,125	-0.27%
2023/03/16	16	20.57	1	20.50	20.35	15	6,928	0.22%
2023/03/15	1.1	20.80	29	20.88	20.80	-27.9	6,889	-0.40%
2023/03/14	1	20.90	2	20.88	20.60	-1	6,847	-0.01%
2023/03/13	7	20.29	12	20.28	20.65	-5	6,818	-0.07%
2023/03/10	7	20.59	2.3	20.67	20.40	4.7	6,876	0.07%
2023/03/09	18.2	21.10	0	0.00	20.80	18.2	6,817	0.27%
2023/03/08	1.1	21.05	28	21.15	21.20	-26.9	6,806	-0.40%
2023/03/07	3	21.17	16.7	21.23	21.10	-13.7	6,792	-0.20%
2023/03/06	9	20.92	1.3	20.95	21.05	7.7	6,765	0.11%
2023/03/03	1	20.75	0	0.00	20.70	1	6,739	0.01%
2023/03/02	10	20.73	1	20.75	20.80	9	6,747	0.13%
2023/03/01	8	20.66	4.3	20.66	20.60	3.7	6,762	0.06%
2023/02/24	8	20.83	0	0.00	20.75	8	6,775	0.12%
2023/02/23	0	0.00	5.2	21.00	20.85	-5.2	6,752	-0.08%
2023/02/21	12	21.13	5	21.20	21.10	7	6,789	0.10%
2023/02/20	0	0.00	9.1	21.07	21.10	-9.1	6,929	-0.13%
2023/02/17	4	21.10	7.7	21.03	21.00	-3.7	7,000	-0.05%
2023/02/16	1	21.05	12.2	20.97	20.95	-11.2	7,008	-0.16%
2023/02/15	2	21.00	12	21.07	20.80	-10	7,056	-0.14%
2023/02/14	0.1	20.90	0	0.00	20.85	0.1	7,045	0.00%
2023/02/13	0	0.00	2	20.70	20.90	-2	7,067	-0.03%
2023/02/10	9	20.90	0	0.00	20.70	9	7,088	0.13%
2023/02/09	0	0.00	6	20.95	20.85	-6	7,086	-0.08%
2023/02/08	14	20.95	10	21.00	20.85	4	7,167	0.06%
2023/02/07	0	0.00	3.5	21.01	21.00	-3.5	7,134	-0.05%
2023/02/06	0	0.00	9	21.29	21.10	-9	7,125	-0.13%
2023/02/03	2	21.25	13	21.30	21.30	-11	7,094	-0.16%
2023/02/02	28	21.21	2	21.35	21.15	26	7,003	0.37%
2023/02/01	5	21.20	12.5	21.10	21.05	-7.5	6,969	-0.11%
2023/01/31	0	0.00	45	21.05	21.10	-45	6,889	-0.65%
2023/01/30	7	20.81	1	20.80	20.80	6	6,790	0.09%
2023/01/17	0.1	20.40	0	0.00	20.65	0.1	6,786	0.00%
2023/01/16	3	20.30	6	20.27	20.25	-3	6,882	-0.04%
2023/01/13	7	20.28	0	0.00	20.25	7	7,182	0.10%
2023/01/11	0	0.00	2	20.60	20.60	-2	7,478	-0.03%
2023/01/10	13	20.59	12	20.56	20.55	1	7,547	0.01%
2023/01/09	0.4	20.50	0	0.00	20.60	0.4	7,588	0.01%
2023/01/06	10.2	20.45	0	0.00	20.45	10.2	7,585	0.13%
2023/01/05	8	20.56	0	0.00	20.50	8	7,693	0.10%
2023/01/04	4	20.85	4	20.93	20.75	0	7,721	0.00%
2022/12/30	3	20.47	3	20.40	20.65	0	7,668	0.00%
2022/12/28	0.1	20.60	1	20.45	20.55	-0.9	7,602	-0.01%
2022/12/27	3	20.45	1	20.45	20.50	2	7,590	0.03%
2022/12/26	12	20.74	0	0.00	20.65	12	7,555	0.16%
2022/12/23	1	20.35	54	20.40	20.40	-53	7,543	-0.70%
2022/12/22	7	20.41	0	0.00	20.55	7	7,548	0.09%
2022/12/21	2	20.35	0	0.00	20.30	2	7,578	0.03%
2022/12/20	12.4	20.48	0	0.00	20.30	12.4	7,580	0.16%
2022/12/19	8	20.66	0.6	20.80	20.65	7.4	7,547	0.10%
2022/12/16	8.4	20.81	1	21.00	20.75	7.4	7,550	0.10%
2022/12/15	1	21.10	0	0.00	21.10	1	7,388	0.01%
2022/12/14	4	21.04	0	0.00	21.10	4	7,424	0.05%
2022/12/13	18	21.18	1	21.10	21.00	17	7,418	0.23%
2022/12/12	69	21.75	19	21.81	21.40	50	7,373	0.68%
2022/12/09	10	22.25	37.6	22.50	22.10	-27.5	7,161	-0.38%
2022/12/08	11.1	21.02	3	21.10	21.00	8.1	6,265	0.13%
2022/12/07	16.1	20.62	0	0.00	20.60	16.1	6,208	0.26%
2022/12/06	6	21.02	2	21.35	20.85	4	6,176	0.06%
2022/12/05	2	21.50	34	21.53	21.35	-32	6,212	-0.52%
2022/12/02	14.1	21.75	50	21.68	21.50	-35.9	6,210	-0.58%
2022/12/01	1.2	21.36	7	21.50	21.40	-5.8	6,124	-0.09%
2022/11/30	1.3	21.18	4	21.25	21.30	-2.7	6,189	-0.04%
2022/11/29	7	20.72	16	20.92	21.10	-9	6,231	-0.14%
2022/11/28	5	20.60	0	0.00	20.75	5	6,348	0.08%
2022/11/25	3	21.00	11	20.90	20.90	-8	6,501	-0.12%
2022/11/24	2	21.00	5	21.00	21.00	-3	6,642	-0.05%
2022/11/23	10	21.12	0	0.00	21.05	10	7,527	0.13%
2022/11/21	6	21.45	0.1	21.45	21.45	5.9	7,891	0.08%
2022/11/18	0	0.00	3	21.62	21.45	-3	7,974	-0.04%
2022/11/17	2	21.75	2	21.75	21.80	0	7,940	0.00%
2022/11/16	6.5	21.99	6.7	22.07	21.75	-0.2	7,940	0.00%
2022/11/15	26.2	21.80	2	21.63	21.95	24.2	7,967	0.30%
2022/11/14	0.2	21.50	0	0.00	21.50	0.2	7,942	0.00%
2022/11/11	14.2	21.26	108	21.26	21.35	-93.9	7,985	-1.18%	大賣/
2022/11/10	21	21.08	15	21.01	20.95	6	7,968	0.08%
2022/11/09	5	21.17	14	21.21	21.10	-9	8,239	-0.11%
2022/11/08	1	21.40	2	21.43	21.15	-1	8,384	-0.01%
2022/11/07	1	21.45	0	0.00	21.35	1	8,470	0.01%
2022/11/04	11.2	21.43	2	21.35	21.25	9.2	8,553	0.11%
2022/11/03	3	21.00	2	21.05	21.05	1	8,574	0.01%
2022/11/02	15	21.15	0	0.00	21.05	15	8,870	0.17%
2022/11/01	1	21.25	0	0.00	21.15	1	8,996	0.01%
2022/10/31	2	21.05	2	21.05	21.00	0	9,002	0.00%
2022/10/28	5	21.05	0	0.00	20.90	5	9,022	0.06%
2022/10/27	0	0.00	1.2	21.45	21.50	-1.2	9,044	-0.01%
2022/10/26	1	21.50	3	21.42	21.30	-2	9,125	-0.02%
2022/10/25	5	21.70	1	21.60	21.40	4	9,205	0.04%
2022/10/24	19	22.19	18.8	22.22	21.95	0.2	9,308	0.00%
2022/10/21	11	21.42	18.2	22.03	22.15	-7.2	9,173	-0.08%
2022/10/20	21	21.71	17.6	21.38	21.25	3.4	8,860	0.04%
2022/10/19	2	21.58	2	21.73	21.55	0	8,679	0.00%
2022/10/18	1	20.85	3	21.12	21.25	-2	8,573	-0.02%
2022/10/17	0	0.00	5.1	20.80	20.70	-5.1	8,529	-0.06%
2022/10/14	3.1	20.65	0	0.00	20.60	3.1	8,464	0.04%
2022/10/13	3.1	20.81	0	0.00	20.25	3.1	8,557	0.04%
2022/10/12	1	21.35	2	21.50	21.25	-1	8,519	-0.01%
2022/10/11	4	21.08	4	21.09	20.90	0	8,518	0.00%
2022/10/06	0.2	21.85	0	0.00	21.75	0.2	8,604	0.00%
2022/10/04	0	0.00	2.2	21.59	21.45	-2.2	8,716	-0.03%
2022/10/03	1	21.35	0	0.00	21.25	1	8,958	0.01%
2022/09/30	1	21.05	1	21.10	21.55	0	9,061	0.00%
2022/09/29	1	21.35	0	0.00	21.25	1	9,108	0.01%
2022/09/28	1	21.00	4.2	21.07	20.95	-3.2	9,233	-0.03%
2022/09/27	3	21.45	4	21.48	21.60	-1	9,482	-0.01%
2022/09/26	4	21.84	60	21.39	21.35	-56	9,556	-0.59%
2022/09/23	5	22.53	16	22.45	22.15	-11	9,608	-0.11%
2022/09/22	4	22.50	6	22.63	22.65	-2	9,675	-0.02%
2022/09/21	9.1	22.42	4	22.69	22.20	5.1	9,687	0.05%
2022/09/20	5	23.02	0	0.00	22.75	5	9,734	0.05%
2022/09/19	14	22.96	1	23.10	22.65	13	9,927	0.13%
2022/09/16	0	0.00	9.1	23.42	23.50	-9.1	10,095	-0.09%
2022/09/15	12	22.89	11	23.05	22.95	1	10,004	0.01%
2022/09/14	11.1	22.75	2.1	22.80	22.90	9	10,093	0.09%
2022/09/13	4	22.95	3.9	22.79	22.75	0.1	10,032	0.00%
2022/09/12	12	22.77	16.2	22.90	22.85	-4.2	10,040	-0.04%
2022/09/08	5	22.31	0	0.00	22.35	5	9,987	0.05%
2022/09/07	18	21.80	0	0.00	21.65	18	9,936	0.18%
2022/09/06	5.3	21.82	0.2	21.90	21.80	5.1	9,929	0.05%
2022/09/05	2	22.50	2	22.75	22.55	0	9,851	0.00%
2022/09/02	1	23.15	38	23.47	23.00	-37	9,766	-0.38%
2022/09/01	4	23.18	50	23.13	23.10	-46	9,602	-0.48%
2022/08/31	20.4	23.20	18	23.24	23.05	2.4	9,400	0.03%
2022/08/30	101	23.37	75.2	23.54	23.20	25.8	9,233	0.28%	大買/
2022/08/29	13.1	22.90	4	22.95	22.80	9.1	8,396	0.11%
2022/08/26	42	22.79	13	22.52	22.90	29	8,144	0.36%
2022/08/25	6	22.53	10	22.48	22.60	-4	8,004	-0.05%
2022/08/24	2	22.15	8.3	22.15	22.10	-6.3	7,927	-0.08%
2022/08/23	3	22.32	22	22.35	22.35	-19	7,909	-0.24%
2022/08/22	20	22.80	11	22.45	22.25	9	7,874	0.11%
2022/08/19	2	22.45	0	0.00	22.50	2	7,674	0.03%
2022/08/18	10.3	22.50	6	22.52	22.50	4.3	7,580	0.06%
2022/08/17	23.2	22.51	23	22.39	22.30	0.2	7,484	0.00%
2022/08/16	30	22.90	40	22.53	22.25	-10	7,429	-0.13%
2022/08/15	10	22.60	7	22.44	22.60	3	7,156	0.04%
2022/08/12	13	22.17	13	22.07	22.15	0	7,003	0.00%
2022/08/11	2	21.95	3.1	21.97	22.00	-1.1	6,928	-0.02%
2022/08/10	20.2	22.10	26	21.79	21.80	-5.9	6,882	-0.08%
2022/08/09	20.1	22.17	21	21.82	21.65	-0.9	6,884	-0.01%
2022/08/08	62	21.58	0	21.65	21.85	62	6,599	0.94%
2022/08/05	14	21.10	1	21.10	21.20	13	6,483	0.20%
2022/08/04	11	20.80	17	20.56	20.95	-6	6,526	-0.09%
2022/08/03	0	0.00	10	20.64	20.65	-10	6,619	-0.15%
2022/08/02	2	20.85	10	21.00	20.80	-8	6,620	-0.12%
2022/08/01	11.3	21.99	21	21.61	21.65	-9.8	6,688	-0.15%
2022/07/29	11	21.43	3	21.40	22.00	8	6,639	0.12%
2022/07/28	1	20.95	0	0.00	20.90	1	6,503	0.02%
2022/07/27	0	0.00	1	20.70	20.70	-1	6,492	-0.02%
2022/07/26	1	20.90	11.1	20.65	20.65	-10.1	6,518	-0.15%
2022/07/25	13.1	21.09	3	20.85	20.85	10.1	6,520	0.15%
2022/07/22	4	20.95	3	20.92	20.70	1	6,528	0.02%
2022/07/21	0.1	20.70	0	0.00	20.90	0.1	6,639	0.00%
2022/07/20	26.2	21.05	6	20.83	20.80	20.2	6,688	0.30%
2022/07/19	4	20.55	0	0.00	20.55	4	6,781	0.06%
2022/07/18	10	20.44	3	20.40	20.40	7	7,529	0.09%
2022/07/15	4	20.40	3	20.40	20.40	1	7,732	0.01%
2022/07/14	4	20.31	1	20.35	20.45	3	7,798	0.04%
2022/07/13	1	20.70	5	20.80	20.50	-4	7,989	-0.05%
2022/07/12	17	20.72	101	20.58	20.45	-84	8,358	-1.00%	大賣/
2022/07/11	3.1	21.58	0	0.00	21.80	3.1	8,455	0.04%
2022/07/08	10	22.70	4	22.73	22.70	6	8,407	0.07%
2022/07/07	0.1	22.35	18.2	22.39	22.50	-18.1	8,401	-0.22%
2022/07/06	16	22.32	4.5	22.24	22.10	11.5	8,572	0.13%
2022/07/05	14.9	22.95	20.5	22.91	23.00	-5.6	8,882	-0.06%
2022/07/04	3.1	22.36	4	22.23	22.10	-0.9	8,797	-0.01%
2022/07/01	14.1	22.47	9.5	22.16	21.70	4.6	8,866	0.05%
2022/06/30	7.6	22.46	18	22.53	22.60	-10.4	9,036	-0.12%
2022/06/29	11.5	22.83	23	22.96	22.75	-11.5	8,969	-0.13%
2022/06/28	11	22.95	1	22.65	22.75	10	9,073	0.11%
2022/06/27	5	23.07	18.5	22.87	22.95	-13.5	9,092	-0.15%
2022/06/24	31.6	22.58	25.1	22.63	23.00	6.5	8,849	0.07%
2022/06/23	102	21.97	18	21.80	21.90	84	8,608	0.98%	大買/
2022/06/22	1	22.05	24	21.80	21.50	-23	8,572	-0.27%
2022/06/21	0.3	20.85	0	0.00	21.00	0.3	8,505	0.00%
2022/06/20	11.2	20.98	1	21.05	20.70	10.2	8,566	0.12%
2022/06/17	5	20.06	3	20.10	20.95	2	8,638	0.02%
2022/06/16	3	20.50	0	0.00	20.15	3	8,780	0.03%
2022/06/14	5	20.13	2	20.13	20.25	3	8,979	0.03%
2022/06/13	1	20.65	0	0.00	20.55	1	9,215	0.01%
2022/06/09	1	21.40	0	0.00	21.45	1	9,532	0.01%
2022/06/08	4	21.30	0	0.00	21.40	4	9,699	0.04%
2022/06/07	6	21.40	26	21.47	21.55	-20	10,065	-0.20%
2022/06/06	0.1	21.60	10	21.70	21.70	-10	10,690	-0.09%
2022/06/02	0	0.00	1	21.30	21.15	-1	10,781	-0.01%
2022/05/27	0	0.00	0.2	21.00	20.95	-0.2	11,273	0.00%
2022/05/26	0	0.00	5	20.90	20.95	-5	11,356	-0.04%
2022/05/25	0	0.00	5	20.85	20.85	-5	11,414	-0.04%
2022/05/24	4	20.81	0	0.00	20.75	4	11,477	0.03%
2022/05/23	5	21.10	28	21.18	21.30	-23	11,475	-0.20%
2022/05/20	0	0.00	3	21.18	21.05	-3	11,481	-0.03%
2022/05/19	3	20.70	1	20.75	21.20	2	11,471	0.02%
2022/05/18	21	21.30	7	21.30	21.20	14	11,432	0.12%
2022/05/17	16	21.25	11	21.15	21.20	5	11,390	0.04%
2022/05/16	7	20.66	1	20.80	20.30	6	11,259	0.05%
2022/05/13	1.2	20.25	3	20.45	20.50	-1.8	11,246	-0.02%
2022/05/12	2	20.13	1	20.35	19.85	1	11,241	0.01%
2022/05/11	6	20.64	33	20.76	20.60	-27	11,184	-0.24%
2022/05/10	4.5	19.18	12.6	19.70	19.70	-8.1	11,069	-0.07%
2022/05/09	20	20.02	56.1	19.97	19.80	-36.1	11,017	-0.33%
2022/05/06	15.2	20.78	1.2	20.81	20.80	14	10,871	0.13%
2022/05/05	5.3	21.26	2	21.45	21.25	3.3	10,853	0.03%
2022/05/04	7	21.29	0.2	21.30	21.10	6.8	10,844	0.06%
2022/05/03	12	21.20	1	21.30	21.15	11	10,851	0.10%
2022/04/29	2	21.60	16	21.55	21.50	-14	10,857	-0.13%
2022/04/28	6.4	21.56	30	21.45	21.50	-23.6	10,878	-0.22%
2022/04/27	16	21.66	16	22.07	21.60	0	10,817	0.00%
2022/04/26	34	22.89	38.6	22.80	22.60	-4.6	10,688	-0.04%
2022/04/25	17	22.64	10	22.70	22.50	7	10,615	0.07%
2022/04/22	19.2	22.77	9	22.94	23.25	10.2	10,400	0.10%
2022/04/21	10.1	23.53	1	23.60	23.25	9.1	9,605	0.09%
2022/04/20	24.1	23.86	62	23.80	23.80	-38	9,366	-0.41%
2022/04/19	32	24.17	13	24.18	23.95	19	9,296	0.20%
2022/04/18	53.2	24.24	193.4	24.22	24.35	-140.2	9,271	-1.51%	大賣/鉅額交易
2022/04/15	62.4	23.60	27	23.88	23.70	35.4	8,894	0.40%
2022/04/14	136	23.54	64	23.61	23.65	72	8,773	0.82%	大買/
2022/04/13	7.2	23.27	3	23.40	23.25	4.2	8,661	0.05%
2022/04/12	36	23.37	14	23.29	23.40	22	8,609	0.26%
2022/04/11	21	24.14	29.6	24.07	23.90	-8.6	8,374	-0.10%
2022/04/08	22	23.42	29	23.43	23.60	-7	7,929	-0.09%
2022/04/07	3.1	22.95	0	0.00	22.70	3.1	7,743	0.04%
2022/04/06	1.5	23.18	60.4	23.34	23.70	-58.9	7,665	-0.77%
2022/04/01	13	23.01	4.1	22.95	22.95	8.9	7,409	0.12%
2022/03/31	6	23.15	13	23.17	23.00	-7	7,381	-0.09%
2022/03/30	0.2	23.00	10	22.95	22.75	-9.8	7,214	-0.14%
2022/03/29	0.1	22.42	4.6	22.44	22.70	-4.5	7,100	-0.06%
2022/03/28	0	0.00	1	22.50	22.55	-1	7,122	-0.01%
2022/03/25	13	22.73	0	0.00	22.30	13	7,128	0.18%
2022/03/24	52	23.29	16	23.11	22.80	36	7,162	0.50%
2022/03/23	15.5	22.75	4.2	22.86	22.70	11.3	7,174	0.16%
2022/03/22	20	23.15	32	23.18	23.00	-12	7,179	-0.17%
2022/03/21	29	22.86	23.6	22.91	22.75	5.4	7,095	0.08%
2022/03/18	8	22.48	3	22.67	22.50	5	7,013	0.07%
2022/03/17	6	22.52	2	22.58	22.55	4	7,110	0.06%
2022/03/16	12	22.72	113	22.74	22.75	-101	7,231	-1.40%	大賣/
2022/03/15	9	22.28	31	22.55	21.60	-22	7,164	-0.31%
2022/03/14	21	22.59	22	22.56	22.45	-1	7,123	-0.01%
2022/03/11	38.1	22.73	16	22.76	22.90	22.1	7,050	0.31%
2022/03/10	27.1	22.98	57	23.20	22.95	-29.9	6,979	-0.43%
2022/03/09	106	23.46	112	23.26	23.65	-6	6,733	-0.09%	大買/大賣/
2022/03/08	1.1	21.59	0	0.00	21.60	1.1	6,117	0.02%
2022/03/07	13	21.11	28	20.98	21.00	-15	6,009	-0.25%
2022/03/04	33	21.71	2	21.70	21.55	31	5,982	0.52%
2022/03/03	16	22.07	54	22.04	22.00	-38	6,020	-0.63%
2022/03/02	40	21.44	15	21.24	21.65	25	5,979	0.42%
2022/03/01	7.8	20.86	8	20.94	20.90	-0.2	5,906	0.00%
2022/02/25	5	20.06	6	20.15	20.55	-1	5,923	-0.02%
2022/02/24	3	20.15	32	20.06	20.05	-29	5,960	-0.49%
2022/02/23	7	20.19	1	20.15	20.15	6	5,973	0.10%
2022/02/22	6.1	20.15	6	20.12	20.05	0.1	6,088	0.00%
2022/02/21	4	20.35	0	0.00	20.35	4	6,341	0.06%
2022/02/18	5	20.34	0	0.00	20.45	5	6,469	0.08%
2022/02/17	0.2	20.50	7	20.49	20.40	-6.8	6,574	-0.10%
2022/02/14	4	20.35	3.2	20.32	20.25	0.8	7,305	0.01%
2022/02/11	3	20.75	0	0.00	20.70	3	7,410	0.04%
2022/02/10	1	20.80	0	0.00	20.90	1	7,611	0.01%
2022/02/09	2	20.80	1.6	20.70	20.80	0.4	7,773	0.01%
2022/02/08	3	20.43	5	20.40	20.60	-2	8,048	-0.02%
2022/02/07	3	20.55	0	0.00	20.20	3	8,608	0.03%
2022/01/26	2	19.83	18.6	19.96	20.00	-16.6	8,921	-0.19%
2022/01/24	10	20.04	0	0.00	20.00	10	10,844	0.09%
2022/01/21	5	20.38	43	20.50	20.30	-38	11,035	-0.34%
2022/01/20	0	0.00	10	20.73	20.60	-10	11,323	-0.09%
2022/01/19	6	20.77	0	0.00	20.60	6	11,427	0.05%
2022/01/18	1	20.85	0	0.00	20.80	1	11,556	0.01%
2022/01/17	3	20.90	0	0.00	20.90	3	11,666	0.03%
2022/01/14	4	20.89	2	20.75	20.75	2	11,855	0.02%
2022/01/13	1	21.10	5.7	21.05	21.00	-4.7	12,147	-0.04%
2022/01/12	9.5	21.15	30	21.18	21.05	-20.5	12,480	-0.16%
2022/01/11	7.3	21.79	30	21.81	21.60	-22.7	13,037	-0.17%
2022/01/10	1	21.05	2	21.00	20.90	-1	13,003	-0.01%
2022/01/07	11.2	20.88	31	20.78	20.80	-19.8	13,161	-0.15%
2022/01/06	20.5	21.36	1	21.55	21.05	19.5	13,259	0.15%
2022/01/05	11.2	21.97	8	21.83	21.70	3.2	13,545	0.02%
2022/01/04	0	0.00	2	21.78	21.75	-2	13,927	-0.01%
2022/01/03	14	21.78	3	21.83	21.70	11	13,999	0.08%
2021/12/30	6	21.92	0	0.00	21.85	6	14,030	0.04%
2021/12/29	16	22.00	1	21.80	22.00	15	14,026	0.11%
2021/12/28	26.7	21.80	1	21.95	21.75	25.7	13,998	0.18%
2021/12/27	2	21.72	3	21.87	21.75	-1	14,098	-0.01%
2021/12/24	3	21.73	11	21.75	21.70	-8	14,303	-0.06%
2021/12/23	0	0.00	0.8	21.75	21.75	-0.8	14,323	-0.01%
2021/12/22	0	0.00	6	21.79	21.70	-6	14,361	-0.04%
2021/12/21	5	21.59	24	21.53	21.60	-19	14,393	-0.13%
2021/12/20	19	21.92	9	22.00	21.80	10	14,384	0.07%
2021/12/17	19	21.60	2	21.50	21.00	17	14,398	0.12%
2021/12/16	1.1	21.75	15	21.80	21.60	-13.9	14,465	-0.10%
2021/12/15	6	21.52	2	21.50	21.40	4	14,447	0.03%
2021/12/14	3	22.02	17	21.85	21.50	-14	14,583	-0.10%
2021/12/13	20	22.69	67.1	22.94	22.20	-47.1	14,465	-0.33%
2021/12/10	117.2	22.72	23	22.82	22.60	94.2	14,295	0.66%	大買/
2021/12/09	10	21.95	9	22.20	22.00	1	14,042	0.01%
2021/12/08	20	21.90	9	21.68	21.80	11	14,320	0.08%
2021/12/07	6	21.33	4	21.38	21.25	2	14,167	0.01%
2021/12/06	33	21.53	1	21.50	21.30	32	14,153	0.23%
2021/12/03	14	21.49	2	22.03	21.20	12	14,116	0.08%
2021/12/02	7	20.59	1	20.55	20.45	6	14,088	0.04%
2021/12/01	5	20.96	1	21.05	20.90	4	14,099	0.03%
2021/11/30	7	20.89	12.6	21.02	21.20	-5.6	14,207	-0.04%
2021/11/29	4.4	20.39	5	20.45	20.45	-0.6	14,247	0.00%
2021/11/26	5	21.08	3	21.18	20.95	2	14,258	0.01%
2021/11/25	9	21.78	0	0.00	21.65	9	14,227	0.06%
2021/11/24	18	21.99	7.6	22.03	22.05	10.4	14,504	0.07%
2021/11/23	6	21.82	2	21.95	21.70	4	14,742	0.03%
2021/11/22	9.3	21.51	31	21.68	21.75	-21.7	14,735	-0.15%
2021/11/19	22	21.49	6	21.72	21.35	16	14,765	0.11%
2021/11/18	36.5	21.85	33	21.78	21.75	3.5	14,732	0.02%
2021/11/17	8.1	22.63	6	22.80	22.50	2.1	14,670	0.01%
2021/11/16	10.5	22.66	5	22.71	22.50	5.5	14,935	0.04%
2021/11/15	18	22.57	10.6	22.51	22.55	7.4	14,983	0.05%
2021/11/12	90.7	22.16	35.2	22.36	22.25	55.5	14,932	0.37%
2021/11/11	21	23.44	43	23.51	23.15	-22	14,847	-0.15%
2021/11/10	6	23.73	0.7	23.80	23.70	5.3	14,722	0.04%
2021/11/09	0.3	23.98	22.3	24.14	24.10	-22	14,669	-0.15%
2021/11/08	32.6	23.90	8.2	23.97	23.65	24.4	14,719	0.17%
2021/11/05	46	23.87	35.7	23.87	23.65	10.2	14,806	0.07%
2021/11/04	113.1	23.85	31.9	23.99	24.10	81.2	14,682	0.55%	大買/
2021/11/03	21	24.71	1.2	24.61	24.50	19.9	14,380	0.14%
2021/11/02	66	25.44	85.1	25.47	25.30	-19.1	14,362	-0.13%
2021/11/01	123.2	25.50	220.6	26.09	26.25	-97.5	14,124	-0.69%	大買/大賣/
2021/10/29	7	23.15	6	23.59	23.90	1	13,178	0.01%
2021/10/28	8	23.73	22.8	23.15	23.95	-14.8	13,133	-0.11%
2021/10/27	1	22.30	9	22.48	22.75	-8	13,040	-0.06%
2021/10/26	3.1	22.54	0	0.00	22.70	3.1	13,367	0.02%
2021/10/25	2.1	22.87	0	0.00	22.65	2.1	13,637	0.02%
2021/10/22	2	22.15	7.2	22.72	22.70	-5.2	14,821	-0.03%
2021/10/21	14.8	23.10	12.1	23.24	22.75	2.7	14,998	0.02%
2021/10/20	18.1	24.01	21.2	23.91	24.00	-3.1	14,928	-0.02%
2021/10/19	50	24.21	72.3	24.37	24.50	-22.3	14,727	-0.15%
2021/10/18	37.5	22.78	13	22.92	22.90	24.5	14,316	0.17%
2021/10/15	10	22.09	39.2	22.44	22.75	-29.2	14,296	-0.20%
2021/10/14	9.1	22.01	27	21.92	22.25	-17.9	14,279	-0.13%
2021/10/13	51.1	22.09	29.6	22.22	22.45	21.5	14,214	0.15%
2021/10/12	7	21.49	46	21.74	21.70	-39	14,119	-0.28%
2021/10/08	1.9	20.63	0.6	20.25	20.65	1.3	13,842	0.01%
2021/10/07	2	20.30	8	20.40	20.40	-6	13,995	-0.04%
2021/10/06	0.3	20.20	1.1	19.99	20.00	-0.8	14,097	-0.01%
2021/10/05	5	19.69	1.1	19.57	19.80	3.9	14,260	0.03%
2021/10/04	13.1	20.26	11	20.05	19.80	2.1	14,762	0.01%
2021/10/01	23.7	21.25	17.6	21.64	20.70	6.2	14,867	0.04%
2021/09/30	1	20.35	1	20.60	20.50	0	14,827	0.00%
2021/09/29	0	0.00	1	20.25	20.25	-1	15,146	-0.01%
2021/09/28	11	20.48	3	20.45	20.65	8	15,311	0.05%
2021/09/27	6	20.05	1.2	20.24	20.05	4.8	15,834	0.03%
2021/09/24	11.7	20.02	16	19.95	20.20	-4.3	15,996	-0.03%
2021/09/23	13	20.50	1	20.55	20.20	12	16,091	0.07%
2021/09/22	3.6	21.43	14.6	21.30	21.30	-10.9	16,116	-0.07%
2021/09/17	0	0.00	3	21.73	21.95	-3	16,284	-0.02%
2021/09/16	0	21.00	3.1	21.05	21.10	-3.1	17,113	-0.02%
2021/09/15	0	0.00	5	21.00	20.95	-5	17,530	-0.03%
2021/09/14	1	21.10	0	0.00	20.90	1	17,821	0.01%
2021/09/13	12	21.24	1	21.40	21.10	11	18,404	0.06%
2021/09/10	0	0.00	2	21.00	20.95	-2	18,054	-0.01%
2021/09/09	5	20.95	6.2	20.82	20.80	-1.2	18,437	-0.01%
2021/09/08	0	0.00	19.6	20.89	20.80	-19.6	18,635	-0.10%
2021/09/07	6	20.90	4	20.81	20.95	2	18,817	0.01%
2021/09/06	2	21.78	8	21.72	21.30	-6	18,900	-0.03%
2021/09/03	3.1	21.85	18	21.81	22.00	-15	19,051	-0.08%
2021/09/02	3.3	21.84	12	21.62	21.50	-8.7	19,175	-0.05%
2021/09/01	6	21.57	13.5	21.52	21.70	-7.5	19,483	-0.04%
2021/08/31	8	20.98	0	0.00	21.25	8	19,746	0.04%
2021/08/30	30	21.59	30	21.55	21.15	0	19,886	0.00%
2021/08/27	4.7	20.80	29.4	20.74	20.60	-24.7	19,951	-0.12%
2021/08/26	12	20.12	6	20.03	20.10	6	20,182	0.03%
2021/08/25	2	20.30	38.4	19.95	20.10	-36.4	20,469	-0.18%
2021/08/24	0.9	19.75	0	0.00	19.70	0.9	20,664	0.00%
2021/08/23	0	0.00	2.6	20.31	20.15	-2.6	21,296	-0.01%
2021/08/20	14.1	20.26	11.4	20.23	20.00	2.7	21,859	0.01%
2021/08/19	5.4	19.48	15.6	19.70	19.45	-10.2	22,019	-0.05%
2021/08/18	1	19.35	27.7	19.34	19.45	-26.7	22,648	-0.12%
2021/08/17	72.2	19.67	24.1	20.01	19.45	48	23,665	0.20%
2021/08/16	1	18.85	0	0.00	18.80	1	24,013	0.00%
2021/08/13	4.1	19.06	0	0.00	18.90	4.1	24,958	0.02%
2021/08/12	14.5	18.94	11.8	18.93	19.15	2.7	25,406	0.01%
2021/08/11	14.3	19.26	34.4	19.45	18.95	-20.1	25,631	-0.08%
2021/08/10	7	20.61	26.3	20.60	20.10	-19.3	26,145	-0.07%
2021/08/09	36.3	21.52	28.3	21.23	20.65	8	27,431	0.03%
2021/07/28	14	12.10	20	12.15	12.10	-6	27,456	-0.02%
2021/07/27	31.5	12.70	32	12.71	12.40	-0.5	28,151	0.00%
2021/07/26	52	12.59	13	12.63	12.60	39	28,317	0.14%
2021/07/23	36	12.43	8	12.41	12.40	28	28,410	0.10%
2021/07/22	19	12.57	7	12.45	12.45	12	28,583	0.04%
2021/07/21	21.1	12.81	44	12.60	12.55	-22.9	28,801	-0.08%
2021/07/20	40	12.98	13	13.00	13.00	27	28,874	0.09%
2021/07/19	105	13.23	55.4	13.22	13.35	49.6	28,958	0.17%	大買/
2021/07/16	54	12.67	5	12.80	12.60	49	28,507	0.17%
2021/07/15	63	12.58	24	12.69	12.65	39	28,607	0.14%
2021/07/14	36	12.45	4	12.46	12.45	32	28,957	0.11%
2021/07/13	19.3	12.59	9	12.62	12.40	10.3	29,463	0.03%
2021/07/12	60	12.79	18	12.83	12.70	42	29,746	0.14%
2021/07/09	9.1	12.79	12	12.86	12.75	-2.9	30,041	-0.01%
2021/07/08	3	12.82	16	12.85	12.85	-13	31,265	-0.04%
2021/07/07	15	12.78	7	12.83	12.75	8	33,726	0.02%
2021/07/06	6	12.93	79	13.05	12.90	-73	34,134	-0.21%
2021/07/05	16.5	12.96	37	13.01	13.05	-20.5	35,163	-0.06%
2021/07/02	9	12.96	17	12.94	12.95	-8	37,081	-0.02%
2021/07/01	8	12.97	6	13.08	12.95	2	38,048	0.01%
2021/06/30	26.1	13.25	35	13.39	13.10	-9	38,615	-0.02%
2021/06/29	18	13.06	18	12.98	12.95	0	38,627	0.00%
2021/06/28	18	12.98	2	13.00	13.00	16	39,619	0.04%
2021/06/25	28.2	13.35	19	13.40	13.15	9.2	41,277	0.02%
2021/06/24	1.5	13.30	40	13.34	13.35	-38.5	46,633	-0.08%
2021/06/23	2.6	13.29	17	13.38	13.25	-14.5	48,348	-0.03%
2021/06/22	19	13.08	2	13.03	12.85	17	49,317	0.03%
2021/06/21	15	12.95	20	12.95	12.90	-5	50,384	-0.01%
2021/06/18	15	13.37	0	0.00	13.20	15	52,619	0.03%
2021/06/17	15	13.43	6	13.39	13.45	9	55,476	0.02%
2021/06/16	119	13.76	85	13.62	13.40	34	57,902	0.06%	大買/
2021/06/15	40.2	13.35	11	13.42	13.30	29.2	61,608	0.05%
2021/06/11	4	13.49	25	13.41	13.25	-21	62,783	-0.03%
2021/06/10	23.1	13.30	41	13.39	13.65	-18	63,293	-0.03%
2021/06/09	5	13.01	10	13.22	12.95	-5	64,252	-0.01%
2021/06/08	0	0.00	2	13.25	13.15	-2	65,219	0.00%
2021/06/07	14	13.00	13	12.91	12.90	1	65,302	0.00%
2021/06/04	17	13.16	7	13.01	13.00	10	65,818	0.02%
2021/06/03	11	13.43	17	13.42	13.30	-6	65,757	-0.01%
2021/06/02	4	13.56	6	13.60	13.45	-2	65,797	0.00%
2021/06/01	0	0.00	2	13.60	13.60	-2	65,993	0.00%
2021/05/31	18	13.52	266	13.58	13.40	-248	66,043	-0.38%	大賣/鉅額交易
2021/05/28	25	13.69	213	13.61	13.60	-188	65,988	-0.28%	大賣/鉅額交易
2021/05/27	20	13.38	48	13.49	13.65	-28	65,984	-0.04%
2021/05/26	10	13.68	83	13.55	13.40	-73	66,030	-0.11%
2021/05/25	21	13.42	35	13.43	13.30	-14	65,939	-0.02%
2021/05/24	27.1	13.08	44	13.20	13.20	-16.9	66,362	-0.03%
2021/05/21	7	12.70	10	12.77	12.80	-3	66,382	0.00%
2021/05/20	1	13.25	38	13.45	12.55	-37	66,641	-0.06%
2021/05/19	31	13.15	37	13.06	13.40	-6	66,342	-0.01%
2021/05/18	59	12.35	25	12.48	12.70	34	65,850	0.05%
2021/05/17	32	11.95	81	11.84	11.75	-49	65,680	-0.07%
2021/05/14	146.1	13.06	148.3	13.06	13.00	-2.1	65,123	0.00%	大買/大賣/
2021/05/13	158	12.25	36	12.35	12.10	122	64,231	0.19%	大買/鉅額交易
2021/05/12	119	12.51	75	12.33	12.40	44	64,160	0.07%	大買/
2021/05/11	71.1	13.75	77	13.74	13.50	-5.9	63,454	-0.01%
2021/05/10	71	14.32	65.4	14.31	14.40	5.6	63,375	0.01%
2021/05/07	40	14.61	27	14.47	14.30	13	63,217	0.02%
2021/05/06	152.1	14.27	228	14.36	14.55	-76	62,680	-0.12%	大買/大賣/
2021/05/05	37.5	13.29	71	13.27	13.25	-33.5	61,359	-0.05%
2021/05/04	54.2	13.14	66	13.14	13.15	-11.8	61,278	-0.02%
2021/05/03	52	14.46	45.1	14.40	14.00	6.9	60,540	0.01%
2021/04/29	18.3	14.35	37	14.33	14.25	-18.7	60,757	-0.03%
2021/04/28	12	14.59	6.1	14.62	14.50	5.9	60,830	0.01%
2021/04/27	16	14.83	15	14.81	14.75	1	61,046	0.00%
2021/04/26	29	14.88	31	14.87	14.85	-2	60,973	0.00%
2021/04/23	51	14.73	86	14.51	14.90	-35	60,792	-0.06%
2021/04/22	77.5	14.65	37.3	14.68	14.40	40.1	60,614	0.07%
2021/04/21	42.7	14.98	33	14.94	14.90	9.7	60,059	0.02%
2021/04/20	23.3	15.08	18	15.08	14.95	5.3	59,827	0.01%
2021/04/19	43.5	15.01	320	14.90	14.95	-276.5	59,494	-0.46%	大賣/鉅額交易
2021/04/16	23.1	15.21	14	15.16	15.10	9.1	59,039	0.02%
2021/04/15	15	15.12	29.7	15.20	15.05	-14.7	58,982	-0.02%
2021/04/14	78	15.14	45	15.22	15.00	33	59,619	0.06%
2021/04/13	167.1	16.23	553	15.80	15.65	-386	58,650	-0.66%	大買/大賣/鉅額交易
2021/04/12	111	15.63	102.3	15.66	15.65	8.7	56,342	0.02%	大買/大賣/
2021/04/09	301	15.66	129	15.64	15.55	172	55,864	0.31%	大買/大賣/鉅額交易
2021/04/08	188	15.72	292	15.67	15.80	-104	54,943	-0.19%	大買/大賣/鉅額交易
2021/04/07	162.3	15.03	110.2	14.80	15.05	52.1	53,203	0.10%	大買/大賣/
2021/04/06	56	14.71	39.1	14.71	14.60	17	52,725	0.03%
2021/04/01	66.4	14.96	60	14.99	14.85	6.4	52,211	0.01%
2021/03/31	66.3	15.00	102	15.06	15.00	-35.8	51,958	-0.07%	大賣/
2021/03/30	285.7	14.89	82	14.91	14.65	203.7	51,394	0.40%	大買/鉅額交易
2021/03/29	570.3	14.91	363	14.86	15.00	207.3	50,677	0.41%	大買/大賣/鉅額交易
2021/03/26	281.4	14.99	120.4	15.10	14.95	161	45,300	0.36%	大買/大賣/鉅額交易
2021/03/25	98	16.84	166	17.12	16.60	-68	43,643	-0.16%	大賣/
2021/03/24	96	17.41	123	17.34	17.40	-27	42,336	-0.06%	大賣/
2021/03/23	269.3	17.88	182.1	17.73	17.40	87.2	41,295	0.21%	大買/大賣/
2021/03/22	321.1	18.35	356.5	18.12	18.20	-35.5	39,032	-0.09%	大買/大賣/
2021/03/19	212.1	16.74	180	16.80	17.20	32.1	36,232	0.09%	大買/大賣/
2021/03/18	381.4	16.69	399.2	16.78	16.75	-17.8	33,893	-0.05%	大買/大賣/
2021/03/17	100	15.49	141	15.45	15.60	-41	29,773	-0.14%	大賣/
2021/03/16	43.5	15.18	18	15.17	15.10	25.5	28,731	0.09%
2021/03/15	193.5	15.27	184	15.31	15.10	9.5	28,737	0.03%	大買/大賣/
2021/03/12	106	14.55	150	14.55	14.50	-44	27,446	-0.16%	大買/大賣/
2021/03/11	90	14.27	41	14.22	14.30	49	26,865	0.18%
2021/03/10	38	14.22	70	14.17	14.20	-32	26,788	-0.12%
2021/03/09	4	13.69	2	13.78	13.70	2	26,523	0.01%
2021/03/08	44	13.81	47	13.89	13.70	-3	26,742	-0.01%
2021/03/05	35	13.89	0	0.00	13.80	35	26,823	0.13%
2021/03/04	44	14.39	16	14.39	14.20	28	26,777	0.10%
2021/03/03	23	14.23	13	14.38	14.20	10	26,723	0.04%
2021/03/02	19.2	14.33	123	14.41	14.05	-103.8	26,836	-0.39%	大賣/鉅額交易
2021/02/26	5	14.04	6	14.10	14.15	-1	27,164	0.00%
2021/02/25	8	14.11	2	14.08	14.05	6	27,541	0.02%
2021/02/24	95	14.20	195	14.34	14.05	-100	27,517	-0.36%	大賣/
2021/02/23	6	13.84	97	13.87	13.95	-91	26,909	-0.34%
2021/02/22	70	13.69	37	13.78	13.95	33	27,099	0.12%
2021/02/19	34	13.22	46	13.33	13.35	-12	26,952	-0.04%
2021/02/18	24	13.06	37	13.12	13.10	-13	27,448	-0.05%
2021/02/17	19	12.55	79	12.87	13.00	-60	27,595	-0.22%
2021/02/05	33	12.36	20	12.35	12.30	13	27,592	0.05%
2021/02/04	4	12.20	11	12.38	12.30	-7	28,656	-0.02%
2021/02/03	34	12.40	18	12.39	12.30	16	29,210	0.05%
2021/02/02	41	11.94	20	12.01	12.05	21	29,161	0.07%
2021/02/01	36.2	11.45	8	11.69	11.70	28.2	29,480	0.10%
2021/01/29	41	11.97	23	12.06	11.80	18	30,036	0.06%
2021/01/28	31	12.14	1	12.35	12.15	30	31,355	0.10%
2021/01/27	0	0.00	2	12.60	12.55	-2	31,782	-0.01%
2021/01/26	4	12.73	0	0.00	12.60	4	32,323	0.01%
2021/01/25	3	12.87	5	12.94	13.00	-2	32,974	-0.01%
2021/01/22	333	13.14	57	12.96	12.85	276	34,069	0.81%	大買/鉅額交易
2021/01/21	28	12.46	17	12.54	12.20	11	34,596	0.03%
2021/01/20	55	12.86	12	12.96	12.55	43	35,871	0.12%
2021/01/19	28	13.36	34	13.56	13.35	-6	36,549	-0.02%
2021/01/18	27	13.21	290	13.06	13.10	-263	37,259	-0.71%	大賣/鉅額交易
2021/01/15	24.2	13.46	17	13.43	13.50	7.2	37,999	0.02%
2021/01/14	35	13.58	52.1	13.64	13.70	-17.1	39,228	-0.04%
2021/01/13	8	13.73	2	13.73	13.65	6	40,424	0.01%
2021/01/12	32	13.73	1	13.80	13.80	31	42,439	0.07%
2021/01/11	2	13.83	2	13.85	13.85	0	45,040	0.00%
2021/01/08	83	13.90	30	13.92	13.90	53	47,679	0.11%
2021/01/07	124	14.52	58	14.45	14.20	66	52,192	0.13%	大買/
2021/01/06	100	13.90	17	14.35	13.75	83	52,765	0.16%
2021/01/05	17	14.31	27	14.33	14.25	-10	54,081	-0.02%
2021/01/04	14	14.48	123	14.18	14.20	-109	56,490	-0.19%	大賣/鉅額交易
2020/12/31	27	14.37	84	14.48	14.25	-57	56,918	-0.10%
2020/12/30	27	14.42	31	14.40	14.50	-4	57,137	-0.01%
2020/12/29	39	14.46	61.2	14.26	14.20	-22.2	57,549	-0.04%
2020/12/28	10.1	13.97	25	14.00	13.90	-15	57,198	-0.03%
2020/12/25	17	14.23	33	14.24	14.05	-16	57,511	-0.03%
2020/12/24	54	14.32	52	14.36	14.30	2	57,482	0.00%
2020/12/23	115	14.29	46	14.34	14.25	69	57,179	0.12%	大買/
2020/12/22	36	13.81	41.1	13.77	13.50	-5.1	57,318	-0.01%
2020/12/21	9	13.76	9	13.75	13.75	0	58,846	0.00%
2020/12/18	4	14.14	3	13.95	13.90	1	60,344	0.00%
2020/12/17	23	13.96	20	14.01	13.95	3	60,371	0.00%
2020/12/16	5	14.20	7	14.14	14.10	-2	60,417	0.00%
2020/12/15	43	14.13	9	14.25	14.00	34	60,529	0.06%
2020/12/14	25.3	14.30	11	13.98	14.20	14.3	60,559	0.02%
2020/12/11	86	14.24	24	14.24	14.20	62	60,646	0.10%
2020/12/10	124.2	14.84	2	15.08	14.65	122.2	60,489	0.20%	大買/鉅額交易
2020/12/09	147.1	15.19	130	15.10	15.05	17.1	60,467	0.03%	大買/大賣/
2020/12/08	144	14.66	195	14.65	14.60	-51	60,282	-0.08%	大買/大賣/
2020/12/07	65.1	14.40	42	14.48	14.60	23.1	60,792	0.04%
2020/12/04	10	14.49	161	14.45	14.45	-151	61,275	-0.25%	大賣/鉅額交易
2020/12/03	179	14.84	128.2	14.74	14.65	50.8	61,855	0.08%	大買/大賣/
2020/12/02	140	14.65	5	14.77	14.60	135	62,700	0.22%	大買/鉅額交易
2020/12/01	8	14.77	184.1	14.85	14.85	-176.1	64,275	-0.27%	大賣/鉅額交易
2020/11/30	5.6	14.95	15	15.02	14.85	-9.4	66,002	-0.01%
2020/11/27	14	14.80	14	14.87	14.75	0	67,536	0.00%
2020/11/26	55	15.07	31	14.86	14.80	24	68,433	0.04%
2020/11/25	18	15.16	92	15.15	15.10	-74	69,254	-0.11%
2020/11/24	90	14.94	55.1	14.86	15.00	34.9	69,273	0.05%
2020/11/23	19	14.61	19	14.59	14.60	0	69,154	0.00%
2020/11/20	27	14.76	8	14.81	14.60	19	69,685	0.03%
2020/11/19	30	14.74	33	14.73	14.55	-3	70,438	0.00%
2020/11/18	22	14.43	8	14.38	14.35	14	70,347	0.02%
2020/11/17	112.1	14.69	52	14.53	14.60	60.1	70,759	0.08%	大買/
2020/11/16	38	14.06	17.1	13.97	13.95	20.9	71,329	0.03%
2020/11/13	19	14.21	11.1	14.25	14.20	7.9	72,394	0.01%
2020/11/12	122.9	14.04	78	14.04	14.35	44.9	73,439	0.06%	大買/
2020/11/11	28	14.70	51.7	14.76	14.55	-23.7	74,632	-0.03%
2020/11/10	14	15.23	3	15.07	15.00	11	75,786	0.01%
2020/11/09	51	15.45	34	15.46	15.35	17	76,049	0.02%
2020/11/06	225.1	15.81	47	15.54	15.30	178.1	76,588	0.23%	大買/鉅額交易
2020/11/05	97.4	15.46	148.1	15.75	15.95	-50.8	77,302	-0.07%	大賣/
2020/11/04	37.1	14.92	45	14.94	14.90	-7.9	77,017	-0.01%
2020/11/03	77	15.15	20.3	15.08	15.00	56.7	76,911	0.07%
2020/11/02	16	14.97	18	14.84	14.90	-2	76,464	0.00%
2020/10/30	81.1	15.40	115.7	15.28	15.15	-34.6	75,804	-0.05%	大賣/
2020/10/29	114	15.94	39	15.81	15.85	75	74,732	0.10%	大買/
2020/10/28	59	16.45	104	16.66	16.30	-45	73,799	-0.06%	大賣/
2020/10/27	75	16.19	126	15.99	16.15	-51	72,319	-0.07%	大賣/
2020/10/26	55.1	16.14	42	16.05	15.95	13.1	71,786	0.02%
2020/10/23	75	15.66	108	15.98	15.95	-33	71,077	-0.05%	大賣/
2020/10/22	152	15.85	55	15.73	15.55	97	70,517	0.14%	大買/
2020/10/21	152	16.39	170	16.55	16.25	-18	69,331	-0.03%	大買/大賣/
2020/10/20	154	16.31	79	16.29	16.45	75	68,175	0.11%	大買/
2020/10/19	202	15.99	261.1	15.75	16.40	-59.1	66,188	-0.09%	大買/大賣/
2020/10/16	239	15.08	113	15.01	15.05	126	63,540	0.20%	大買/大賣/鉅額交易
2020/10/15	410.3	15.34	350.2	15.54	15.85	60.1	61,155	0.10%	大買/大賣/
2020/10/14	47	14.10	248	13.95	14.50	-201	56,636	-0.35%	大賣/鉅額交易
2020/10/13	181	12.65	153	12.92	13.20	28	56,064	0.05%	大買/大賣/
2020/10/12	181	12.72	410	12.83	13.10	-229	55,067	-0.42%	大買/大賣/鉅額交易
2020/10/08	54	11.99	132	12.06	12.00	-78	53,557	-0.15%	大賣/
2020/10/07	130	11.91	51	12.07	11.95	79	54,234	0.15%	大買/
2020/10/06	62	11.88	118	11.99	12.00	-56	54,714	-0.10%	大賣/
2020/10/05	31	11.60	75	11.61	11.60	-44	56,866	-0.08%
2020/09/30	107	11.75	21	11.76	11.55	86	57,299	0.15%	大買/
2020/09/29	24	11.24	72	11.22	11.20	-48	57,565	-0.08%
2020/09/28	41	11.64	19	11.53	11.50	22	57,670	0.04%
2020/09/25	157	11.63	106	11.84	11.65	51	57,635	0.09%	大買/大賣/
2020/09/24	159.1	12.22	39	12.21	12.25	120.1	56,922	0.21%	大買/鉅額交易
2020/09/23	110	11.71	232	12.06	12.40	-122	55,894	-0.22%	大買/大賣/鉅額交易
2020/09/22	30	11.35	7	11.27	11.30	23	54,508	0.04%
2020/09/21	28	11.19	92	11.42	11.15	-64	54,392	-0.12%
2020/09/18	23	11.39	3	11.37	11.35	20	54,222	0.04%
2020/09/17	6	11.30	9	11.38	11.30	-3	53,977	-0.01%
2020/09/16	19	11.25	22	11.27	11.25	-3	53,746	-0.01%
2020/09/15	38	11.57	43	11.59	11.25	-5	53,477	-0.01%
2020/09/14	55	11.20	64	11.20	11.15	-9	53,372	-0.02%
2020/09/11	109	11.59	112	11.54	11.45	-3	52,856	-0.01%	大買/大賣/
2020/09/10	92	11.88	69	11.97	11.80	23	52,236	0.04%
2020/09/09	55	11.61	55	11.85	11.85	0	51,490	0.00%
2020/09/08	37	11.42	86	11.45	11.30	-49	50,570	-0.10%
2020/09/07	273	12.03	276	12.08	11.80	-3	49,709	-0.01%	大買/大賣/
2020/09/04	143	12.29	128	12.40	12.25	15	48,590	0.03%	大買/大賣/
2020/09/03	263	12.64	116	12.76	12.60	147	46,756	0.31%	大買/大賣/鉅額交易
2020/09/02	83	12.09	186.2	12.17	12.15	-103.2	44,772	-0.23%	大賣/鉅額交易
2020/09/01	94.1	11.54	69	11.50	11.35	25.1	42,944	0.06%
2020/08/31	119	11.56	86	11.41	11.55	33	41,831	0.08%	大買/
2020/08/28	249	11.02	47	11.07	11.05	202	40,636	0.50%	大買/鉅額交易
2020/08/27	77	10.91	3	10.90	10.80	74	40,058	0.18%
2020/08/26	75	11.12	58	11.25	11.00	17	39,773	0.04%
2020/08/25	32	11.17	273	11.07	11.20	-241	38,973	-0.62%	大賣/鉅額交易
2020/08/24	25	10.46	46	10.61	10.45	-21	37,894	-0.06%
2020/08/21	71	10.78	37	10.90	10.75	34	37,440	0.09%
2020/08/20	628	10.71	418	10.19	10.90	210	36,676	0.57%	大買/大賣/鉅額交易
2020/08/19	147	10.93	64.8	10.89	10.60	82.3	35,257	0.23%	大買/
2020/08/18	133	11.24	135	11.17	11.50	-2	33,791	-0.01%	大買/大賣/
2020/08/17	323	11.45	209	11.34	11.55	114	32,466	0.35%	大買/大賣/鉅額交易
2020/08/14	68	10.44	282	10.59	10.95	-214	30,181	-0.71%	大賣/鉅額交易
2020/08/13	134	10.09	61	10.05	9.96	73	28,324	0.26%	大買/
2020/08/12	227	9.65	345	9.51	10.20	-118	27,604	-0.43%	大買/大賣/鉅額交易
2020/08/11	175	9.78	126	10.03	9.51	49	26,490	0.18%	大買/大賣/
2020/08/10	104	9.92	226	9.87	10.10	-122	24,920	-0.49%	大買/大賣/鉅額交易
2020/08/07	61	9.21	128	9.25	9.20	-67	23,826	-0.28%	大賣/
2020/08/06	15	9.09	11	9.17	9.00	4	23,627	0.02%
2020/08/05	69	9.14	2	9.09	9.12	67	23,550	0.28%
2020/08/04	53	9.09	60.8	9.20	9.15	-7.8	23,772	-0.03%
2020/08/03	15	9.18	17	9.26	9.11	-2	24,090	-0.01%
2020/07/31	60	9.02	45	9.00	9.04	15	23,979	0.06%
2020/07/30	128	8.99	69	9.13	9.13	59	23,683	0.25%	大買/
2020/07/29	59	8.52	26	8.64	8.80	33	23,017	0.14%
2020/07/28	1	8.05	121	8.16	8.00	-120	22,728	-0.53%	大賣/鉅額交易
2020/07/27	26	8.48	51	8.48	8.40	-25	22,354	-0.11%
2020/07/24	55	8.81	19	8.82	8.68	36	22,042	0.16%
2020/07/23	23	8.97	48	8.93	8.90	-25	21,762	-0.11%
2020/07/22	31	9.09	24.9	9.18	9.07	6.1	21,607	0.03%
2020/07/21	33	9.04	49	9.25	9.10	-16	21,425	-0.07%
2020/07/20	24.2	8.75	6	8.94	8.84	18.2	21,038	0.09%
2020/07/17	141	9.17	55	8.98	9.01	86	20,618	0.42%	大買/
2020/07/16	101	9.81	80	9.89	9.66	21	19,632	0.11%	大買/
2020/07/15	107	9.92	69	10.12	9.84	38	18,906	0.20%	大買/
2020/07/14	157	9.85	368	9.90	10.05	-211	17,830	-1.18%	大買/大賣/鉅額交易
2020/07/13	189.6	9.49	23	9.40	9.32	166.6	16,549	1.01%	大買/鉅額交易
2020/07/10	477	9.62	334	9.38	9.74	143	15,672	0.91%	大買/大賣/鉅額交易
2020/07/09	160	8.88	14	8.83	8.88	146	12,720	1.15%	大買/鉅額交易
2020/07/08	131	7.86	42	7.95	8.08	89	12,021	0.74%	大買/
2020/07/07	24	7.33	37	7.30	7.35	-13	11,217	-0.12%
2020/07/06	10	7.36	45	7.44	7.39	-35	10,917	-0.32%
2020/07/03	16	7.44	10	7.36	7.38	6	10,686	0.06%
2020/07/02	115	7.10	90	7.21	7.54	25	10,187	0.25%	大買/
2020/07/01	26	6.84	10	6.86	6.87	16	9,376	0.17%
2020/06/30	35	6.41	0	0.00	6.54	35	9,059	0.39%
2020/06/29	5	6.25	3	6.37	6.39	2	8,943	0.02%
2020/06/24	7	6.25	0	0.00	6.24	7	8,920	0.08%
2020/06/23	1	6.28	2	6.25	6.26	-1	9,001	-0.01%
2020/06/22	2	6.31	0	0.00	6.31	2	9,117	0.02%
2020/06/19	11	6.48	127	6.43	6.42	-116	9,086	-1.28%	大賣/鉅額交易
2020/06/18	1	6.12	1	6.14	6.16	0	8,822	0.00%
2020/06/17	2.1	6.14	0	0.00	6.13	2.1	8,850	0.02%
2020/06/16	35	6.13	50	6.12	6.15	-15	8,958	-0.17%
2020/06/15	0	0.00	41	6.15	6.10	-41	9,137	-0.45%
2020/06/12	23	6.11	0	0.00	6.17	23	9,149	0.25%
2020/06/11	55	6.42	14	6.37	6.35	41	9,143	0.45%
2020/06/10	4	6.35	10.6	6.34	6.37	-6.6	9,062	-0.07%
2020/06/08	0	0.00	2	6.27	6.28	-2	9,352	-0.02%
2020/06/05	57	6.25	0	0.00	6.25	57	9,324	0.61%
2020/06/04	2	6.19	33	6.31	6.20	-31	9,436	-0.33%
2020/06/03	12	6.42	22	6.30	6.26	-10	9,525	-0.10%
2020/06/02	13	6.29	98	6.32	6.34	-85	9,368	-0.91%
2020/06/01	2	6.07	0	0.00	6.03	2	9,118	0.02%
2020/05/29	2	6.01	0	0.00	5.99	2	9,122	0.02%
2020/05/28	1	6.00	0	0.00	6.01	1	9,122	0.01%
2020/05/27	8	6.06	0	0.00	6.05	8	9,196	0.09%
2020/05/26	0	0.00	6	6.10	6.06	-6	9,306	-0.06%
2020/05/25	3	5.97	0	0.00	5.98	3	9,276	0.03%
2020/05/22	8	6.03	1	6.04	6.01	7	9,303	0.08%
2020/05/21	25.9	6.20	53	6.24	6.17	-27.1	9,289	-0.29%
2020/05/20	6	6.05	11	6.01	6.03	-5	9,182	-0.05%
2020/05/18	11	6.01	20	6.03	5.93	-9	9,164	-0.10%
2020/05/15	20	6.10	20	5.97	5.95	0	9,153	0.00%
2020/05/14	9	6.12	21	6.18	6.04	-12	9,119	-0.13%
2020/05/13	20	6.37	13	6.33	6.26	7	8,923	0.08%
2020/05/12	28	5.90	0	0.00	5.92	28	8,665	0.32%
2020/05/11	69	6.13	2	6.14	5.92	67	8,542	0.78%
2020/05/08	57	6.00	1	6.10	6.13	56	8,164	0.69%
2020/05/07	21	5.56	0	0.00	5.58	21	7,742	0.27%
2020/05/06	13	5.15	0	0.00	5.08	13	7,526	0.17%
2020/04/30	1	5.25	0	0.00	5.28	1	7,474	0.01%
2020/04/28	5	5.12	0	0.00	5.09	5	7,512	0.07%
2020/04/24	3	4.92	0	0.00	4.91	3	7,749	0.04%
2020/04/17	3	5.38	0	0.00	5.22	3	8,285	0.04%
2020/04/16	0	0.00	45	5.29	5.27	-45	8,258	-0.54%
2020/04/15	52	5.29	1	5.22	5.31	51	8,294	0.61%
2020/04/14	3.3	5.13	0	0.00	5.14	3.3	8,343	0.04%
2020/04/10	3	5.13	0	0.00	5.12	3	8,443	0.04%
2020/04/07	4	4.93	60	4.93	4.98	-56	9,075	-0.62%
2020/04/06	30	4.82	0	0.00	4.86	30	9,421	0.32%
2020/03/27	11	5.20	10	5.04	5.04	1	9,365	0.01%
2020/03/26	12	5.09	0	0.00	5.14	12	9,345	0.13%
2020/03/25	10	4.68	1	4.78	4.77	9	9,561	0.09%
2020/03/24	0	0.00	20	4.51	4.48	-20	9,739	-0.21%
2020/03/20	0	0.00	2	4.65	4.51	-2	9,751	-0.02%
2020/03/19	0	0.00	7.9	4.37	4.33	-7.9	9,667	-0.08%
2020/03/18	10	4.84	5	4.87	4.80	5	9,493	0.05%
2020/03/17	7	4.81	2	4.75	4.71	5	9,389	0.05%
2020/03/16	0	0.00	36	5.33	5.01	-36	9,307	-0.39%
2020/03/13	11.3	5.26	61	5.33	5.34	-49.7	9,188	-0.54%
2020/03/12	12	6.14	11	5.95	5.82	1	8,893	0.01%
2020/03/11	0	0.00	3	6.45	6.37	-3	8,735	-0.03%
2020/03/10	8	6.18	0	0.00	6.33	8	8,693	0.09%
2020/03/09	11	6.75	12	6.51	6.46	-1	8,566	-0.01%
2020/03/06	5	6.83	0	0.00	6.83	5	8,446	0.06%
2020/03/04	10	6.86	0	0.00	6.87	10	8,536	0.12%
2020/03/03	0.3	6.91	20	6.89	6.91	-19.7	8,797	-0.22%
2020/03/02	8.4	6.80	0	0.00	6.81	8.4	8,785	0.10%
2020/02/27	7	7.06	6	7.02	6.99	1	8,683	0.01%
2020/02/26	2	7.07	0	0.00	7.11	2	8,540	0.02%
2020/02/25	9	7.13	0	0.00	7.15	9	8,513	0.11%
2020/02/24	3	7.20	0	0.00	7.20	3	8,484	0.04%
2020/02/21	5	7.39	10	7.36	7.31	-5	8,435	-0.06%
2020/02/20	6	7.51	28	7.42	7.44	-22	8,350	-0.26%
2020/02/19	3	7.38	0	0.00	7.37	3	8,251	0.04%
2020/02/18	1	7.43	0	0.00	7.37	1	8,277	0.01%
2020/02/14	25	7.37	0	0.00	7.32	25	8,191	0.31%
2020/02/13	0	0.00	1	7.40	7.35	-1	8,167	-0.01%
2020/02/12	3	7.29	0	0.00	7.29	3	8,160	0.04%
2020/02/11	0	0.00	3	7.30	7.32	-3	8,162	-0.04%
2020/02/10	8	7.19	0	0.00	7.38	8	8,157	0.10%
2020/02/07	1	7.18	0	0.00	7.14	1	8,001	0.01%
2020/02/05	6	7.20	19	7.20	7.23	-13	7,956	-0.16%
2020/02/04	1	7.15	0	0.00	7.18	1	7,931	0.01%
2020/02/03	12	7.05	12	6.95	7.07	0	7,923	0.00%
2020/01/31	40	7.29	0	0.00	7.32	40	7,803	0.51%
2020/01/30	11	7.27	145	7.31	7.16	-134	7,748	-1.73%	大賣/鉅額交易
2020/01/20	5	7.83	2.4	7.83	7.83	2.6	7,508	0.03%
2020/01/17	25	7.86	0	0.00	7.84	25	7,389	0.34%
2020/01/16	14	7.88	0	0.00	7.89	14	7,305	0.19%
2020/01/15	30	7.82	49	7.83	7.84	-19	7,183	-0.26%
2020/01/14	125	7.81	0	0.00	7.80	125	7,099	1.76%	大買/鉅額交易
2020/01/13	60	7.86	8	7.85	7.84	52	6,991	0.74%
2020/01/10	3	7.47	0	0.00	7.54	3	6,679	0.04%
2020/01/09	0	0.00	0.5	7.47	7.47	-0.5	6,643	-0.01%
2020/01/08	10	7.53	5	7.53	7.42	5	6,775	0.07%
2020/01/07	24.9	7.44	0	0.00	7.39	24.9	6,649	0.38%
2020/01/06	2	7.47	2	7.44	7.44	0	6,583	0.00%
2020/01/03	2	7.59	25	7.58	7.50	-23	6,507	-0.35%
2020/01/02	13	7.71	6	7.71	7.70	7	6,377	0.11%
2019/12/31	114	7.52	31	7.54	7.66	83	6,164	1.35%	大買/
2019/12/30	71	7.88	84	7.88	7.93	-13	5,704	-0.23%
2019/12/27	7	7.36	90	7.35	7.36	-83	5,293	-1.57%
2019/12/24	10	7.36	0	0.00	7.35	10	5,249	0.19%
2019/12/23	10	7.39	4	7.40	7.36	6	5,235	0.11%
2019/12/20	65	7.74	25	7.71	7.53	40	5,169	0.77%
2019/12/19	29	7.43	45	7.41	7.45	-16	4,809	-0.33%
2019/12/18	21	7.19	0	0.00	7.18	21	4,680	0.45%
2019/12/17	5	7.16	11	7.14	7.14	-6	4,623	-0.13%
2019/12/16	0	0.00	10	7.10	7.15	-10	4,636	-0.22%
2019/12/13	4	7.10	70	7.12	7.07	-66	4,624	-1.43%
2019/12/12	0	0.00	1	7.17	7.16	-1	4,637	-0.02%
2019/12/10	0.6	7.14	0	0.00	7.18	0.6	4,810	0.01%
2019/12/09	2	7.07	15	7.06	7.09	-13	4,800	-0.27%
2019/12/06	4	7.12	0.4	7.00	7.05	3.6	4,824	0.07%
2019/12/04	1	7.16	101	7.15	7.17	-100	4,935	-2.03%	大賣/
2019/12/03	10	7.16	0	0.00	7.19	10	4,972	0.20%
2019/12/02	4	7.03	74.4	7.01	7.01	-70.4	4,946	-1.42%
2019/11/29	2	7.18	7	7.20	7.18	-5	4,881	-0.10%
2019/11/28	5	7.24	175	7.41	7.20	-170	4,844	-3.51%	大賣/鉅額交易
2019/11/27	166	7.71	15	7.60	7.67	151	4,583	3.29%	大買/鉅額交易
2019/11/26	15	7.73	0	0.00	7.62	15	4,544	0.33%
2019/11/25	2	7.70	88	7.70	7.70	-86	4,551	-1.89%
2019/11/20	22	7.74	0	0.00	7.66	22	4,552	0.48%
2019/11/18	10	7.85	0	0.00	7.84	10	4,610	0.22%
2019/11/14	1	7.73	6	7.67	7.66	-5	4,772	-0.10%
2019/11/13	2	7.81	0	0.00	7.80	2	4,783	0.04%
2019/11/12	1	7.80	0	0.00	7.82	1	4,875	0.02%
2019/11/11	2	7.88	1	7.95	7.85	1	4,969	0.02%
2019/11/08	3	8.03	2	8.04	8.08	1	4,978	0.02%
2019/11/07	36	8.04	0	0.00	8.04	36	5,060	0.71%
2019/11/06	0	0.00	1	8.14	8.11	-1	5,096	-0.02%
2019/11/05	4	8.16	1	8.19	8.16	3	5,195	0.06%
2019/11/04	30	8.18	4	8.17	8.16	26	5,290	0.49%
2019/11/01	35	8.16	0	0.00	8.17	35	5,341	0.66%
2019/10/31	4	8.30	0	0.00	8.25	4	5,421	0.07%
2019/10/30	0.3	8.16	0	0.00	8.22	0.3	5,448	0.01%
2019/10/28	0.3	8.20	0	0.00	8.24	0.3	5,622	0.01%
2019/10/24	0	0.00	2	8.36	8.38	-2	5,896	-0.03%
2019/10/23	2.3	8.34	0	0.00	8.34	2.3	5,909	0.04%
2019/10/22	0	0.00	5	8.42	8.44	-5	5,913	-0.09%
2019/10/21	3	8.39	0	0.00	8.39	3	5,909	0.05%
2019/10/17	0.3	8.35	4	8.51	8.40	-3.7	5,936	-0.06%
2019/10/16	4	8.45	1	8.53	8.48	3	5,922	0.05%
2019/10/15	0.9	8.10	3	8.13	8.14	-2.1	5,730	-0.04%
2019/10/09	4	8.26	0	0.00	8.23	4	5,954	0.07%
2019/10/08	3	8.28	3	8.31	8.30	0	6,173	0.00%
2019/10/07	0	0.00	13.5	8.22	8.22	-13.5	6,223	-0.22%
2019/10/03	3	8.18	0	0.00	8.24	3	6,313	0.05%
2019/10/02	10	8.19	5	8.23	8.20	5	6,475	0.08%
2019/10/01	12	8.30	0	0.00	8.27	12	6,504	0.18%
2019/09/27	5	8.28	10	8.18	8.18	-5	6,516	-0.08%
2019/09/26	12	8.40	0	0.00	8.35	12	6,495	0.18%
2019/09/25	1	8.39	0	0.00	8.41	1	6,496	0.02%
2019/09/24	0	0.00	2	8.58	8.53	-2	6,459	-0.03%
2019/09/23	6	8.61	6	8.67	8.61	0	6,441	0.00%
2019/09/20	1	8.37	0	0.00	8.34	1	6,316	0.02%
2019/09/19	0	0.00	25	8.34	8.31	-25	6,305	-0.40%
2019/09/18	5.2	8.54	2	8.51	8.51	3.2	6,270	0.05%
2019/09/16	5	8.54	7	8.62	8.62	-2	6,292	-0.03%
2019/09/12	0	0.00	12	8.55	8.53	-12	6,213	-0.19%
2019/09/11	5	8.30	0	0.00	8.30	5	6,133	0.08%
2019/09/10	0.3	8.20	8	8.26	8.24	-7.7	6,217	-0.12%
2019/09/06	12	8.36	24	8.36	8.35	-12	6,269	-0.19%
2019/09/05	10.3	8.16	9	8.25	8.16	1.3	6,260	0.02%
2019/09/04	30	8.13	0	0.00	8.13	30	6,312	0.48%
2019/09/03	15	8.11	0	0.00	8.08	15	6,433	0.23%
2019/09/02	40	8.09	0	0.00	8.14	40	6,460	0.62%
2019/08/30	1	8.09	3	8.04	8.01	-2	6,540	-0.03%
2019/08/29	0	0.00	1.9	7.88	7.90	-1.9	6,533	-0.03%
2019/08/28	0	0.00	20	7.92	7.89	-20	6,541	-0.31%
2019/08/22	24.3	8.07	0	0.00	8.05	24.3	6,625	0.37%
2019/08/21	0.3	8.17	0	0.00	8.18	0.3	6,694	0.00%
2019/08/20	5.3	8.30	2	8.29	8.25	3.3	6,769	0.05%
2019/08/19	4	7.96	0	0.00	7.93	4	6,699	0.06%
2019/08/16	3	7.65	1	7.71	7.80	2	6,953	0.03%
2019/08/15	4.3	7.63	297	7.61	7.60	-292.8	6,947	-4.21%	大賣/鉅額交易
2019/08/14	18	8.09	4	7.96	7.85	14	6,953	0.20%
2019/08/13	22	8.04	0	0.00	8.06	22	6,946	0.32%
2019/08/12	9	8.21	19	8.30	8.25	-10	7,258	-0.14%
2019/08/08	11	8.00	1	8.06	8.03	10	7,605	0.13%
2019/08/07	6	8.04	0	0.00	8.02	6	8,044	0.07%
2019/08/06	4	8.28	0	0.00	8.26	4	8,011	0.05%
2019/08/05	0	0.00	27	8.52	8.44	-27	7,997	-0.34%
2019/08/02	0.2	8.69	0	0.00	8.69	0.2	8,050	0.00%
2019/08/01	23	9.03	10	9.11	8.97	13	8,122	0.16%
2019/07/31	10	9.01	0	0.00	9.02	10	8,235	0.12%
2019/07/30	21	9.11	0	0.00	9.04	21	8,452	0.25%
2019/07/29	26	9.17	0	0.00	9.31	26	8,448	0.31%
2019/07/26	23.3	8.76	0	0.00	8.86	23.3	8,306	0.28%
2019/07/25	50	8.61	0	0.00	8.64	50	8,295	0.60%
2019/07/23	10	8.63	0	0.00	8.63	10	8,500	0.12%
2019/07/16	3	9.03	13	9.03	9.01	-10	8,642	-0.12%
2019/07/15	20	8.53	13	8.49	8.75	7	8,667	0.08%
2019/07/12	10	8.96	0	0.00	8.82	10	8,773	0.11%
2019/07/11	3.1	9.10	45	9.13	9.08	-41.9	8,678	-0.48%
2019/07/10	40	9.25	12	9.25	9.21	28	8,825	0.32%
2019/07/09	20.3	9.10	0	0.00	9.14	20.3	9,076	0.22%
2019/07/08	6.3	9.27	0	0.00	9.28	6.3	9,176	0.07%
2019/07/05	0.3	9.65	8	9.73	9.70	-7.7	9,446	-0.08%
2019/07/01	0	0.00	1	9.88	9.80	-1	10,322	-0.01%
2019/06/28	11	9.81	0	0.00	9.77	11	10,465	0.11%
2019/06/27	1	9.76	0	0.00	9.96	1	10,685	0.01%
2019/06/26	0	0.00	10	9.70	9.70	-10	10,864	-0.09%
2019/06/25	10	9.76	8	9.71	9.71	2	10,997	0.02%
2019/06/24	31	9.84	0	0.00	9.78	31	11,105	0.28%
2019/06/21	0	0.00	1	9.92	9.92	-1	11,212	-0.01%
2019/06/19	10	9.91	0	0.00	9.88	10	11,350	0.09%
2019/06/17	0	0.00	10	10.05	10.00	-10	11,486	-0.09%
2019/06/14	1	10.10	12	10.16	10.10	-11	11,665	-0.09%
2019/06/12	0	0.00	1	10.15	10.25	-1	12,243	-0.01%
2019/06/11	16	9.87	5	10.15	10.15	11	12,382	0.09%
2019/06/10	0.2	9.67	1	9.75	9.72	-0.8	12,456	-0.01%
2019/06/06	27	9.75	0	0.00	9.67	27	12,860	0.21%
2019/06/05	1	9.41	3	9.45	9.45	-2	12,901	-0.02%
2019/06/03	0.1	9.38	0	0.00	9.39	0.1	13,191	0.00%
2019/05/31	0.7	9.50	1	9.43	9.54	-0.3	13,363	0.00%
2019/05/30	310.9	9.48	0	0.00	9.55	310.9	13,473	2.31%	大買/鉅額交易
2019/05/29	0.1	9.20	0	0.00	9.20	0.1	13,490	0.00%
2019/05/28	4.2	9.41	0	0.00	9.16	4.2	13,590	0.03%
2019/05/27	0.3	9.20	1	9.22	9.20	-0.7	13,680	-0.01%
2019/05/24	5.2	9.71	0	0.00	9.41	5.2	13,745	0.04%
2019/05/23	3.2	9.64	74	9.61	9.57	-70.8	13,712	-0.52%
2019/05/22	0.1	10.10	3	10.15	10.10	-2.9	13,494	-0.02%
2019/05/21	0.1	10.20	6	10.10	10.25	-5.9	13,544	-0.04%
2019/05/20	31.1	10.19	3	10.15	10.15	28.1	13,546	0.21%
2019/05/17	26.1	10.56	21	10.84	10.40	5.1	13,430	0.04%
2019/05/16	55	11.15	26	11.08	11.00	29	13,088	0.22%
2019/05/15	49	11.41	95	11.11	11.50	-46	12,823	-0.36%
2019/05/14	0	0.00	12	10.66	10.75	-12	12,407	-0.10%
2019/05/13	1.1	10.78	2	10.55	10.65	-0.9	12,379	-0.01%
2019/05/10	20.1	10.80	8	10.48	10.60	12.1	12,340	0.10%
2019/05/09	40.1	10.77	73	10.80	10.75	-32.9	12,232	-0.27%
2019/05/08	3	10.70	1	10.95	10.90	2	12,086	0.02%
2019/05/07	55	10.79	14	10.56	10.95	41	11,952	0.34%
2019/05/06	21	10.05	0	0.00	10.05	21	11,708	0.18%
2019/05/03	1	10.40	7.5	10.38	10.40	-6.5	11,589	-0.06%
2019/05/02	17	10.63	0	0.00	10.60	17	11,544	0.15%
2019/04/30	15.2	10.37	8.5	10.36	10.50	6.7	11,547	0.06%
2019/04/26	0	0.00	1.4	10.89	10.90	-1.4	11,404	-0.01%
2019/04/25	0	0.00	2	10.95	10.95	-2	11,527	-0.02%
2019/04/24	82.1	11.00	5	11.05	10.90	77.1	11,821	0.65%
2019/04/23	20	10.90	0	0.00	11.00	20	11,786	0.17%
2019/04/22	10	10.90	0	0.00	10.90	10	11,859	0.08%
2019/04/19	4	10.75	56	10.90	10.90	-52	11,813	-0.44%
2019/04/18	11.1	10.74	404	10.68	10.65	-392.9	11,714	-3.35%	大賣/鉅額交易
2019/04/16	0.2	10.95	5	11.28	10.95	-4.8	11,434	-0.04%
2019/04/15	253.2	11.15	10	11.19	11.20	243.2	11,228	2.17%	大買/鉅額交易
2019/04/12	14.2	10.74	144.3	10.75	10.75	-130.1	10,991	-1.18%	大賣/鉅額交易
2019/04/11	106.2	10.95	36.4	10.98	10.95	69.8	10,838	0.64%	大買/
2019/04/10	54	10.64	27.4	10.45	10.65	26.6	10,462	0.25%
2019/04/09	9	10.33	7	10.39	10.30	2	10,242	0.02%
2019/04/08	17	10.13	39.6	10.11	10.15	-22.6	10,017	-0.23%
2019/04/03	10.6	9.86	6	9.90	9.86	4.6	9,704	0.05%
2019/04/02	43.3	9.86	0	0.00	9.82	43.3	9,654	0.45%
2019/04/01	2	10.00	15	9.93	9.78	-13	9,512	-0.14%
2019/03/29	6	9.59	21	9.77	10.00	-15	9,258	-0.16%
2019/03/28	22	9.42	31	9.51	9.56	-9	9,124	-0.10%
2019/03/27	12	9.32	13	9.38	9.39	-1	9,078	-0.01%
2019/03/26	20	9.29	26	9.18	9.26	-6	8,975	-0.07%
2019/03/25	26	8.80	20	8.89	8.92	6	8,900	0.07%
2019/03/22	25	9.08	13	9.11	9.07	12	8,826	0.14%
2019/03/21	4	9.04	5	9.13	9.04	-1	8,770	-0.01%
2019/03/20	0	0.00	2	9.21	9.24	-2	8,636	-0.02%
2019/03/19	8	9.37	15	9.30	9.29	-7	8,566	-0.08%
2019/03/18	7	9.79	0	0.00	9.52	7	8,363	0.08%
2019/03/15	16	9.86	8.8	9.94	9.81	7.2	8,083	0.09%
2019/03/14	12	9.54	19	9.66	9.64	-7	7,652	-0.09%
2019/03/13	5	9.62	7	9.67	9.68	-2	7,487	-0.03%
2019/03/12	17	9.60	4.2	9.54	9.53	12.8	7,287	0.18%
2019/03/08	9	8.98	3	9.00	8.93	6	6,866	0.09%
2019/03/07	16	9.16	5	9.16	9.00	11	6,811	0.16%
2019/03/06	1	9.07	19	9.09	8.94	-18	6,729	-0.27%
2019/03/05	1.5	8.87	11	8.84	8.92	-9.5	6,744	-0.14%
2019/02/27	1.7	8.76	2	8.80	8.75	-0.3	6,813	0.00%
2019/02/26	12	8.68	31	8.63	8.70	-19	7,077	-0.27%
2019/02/25	0	0.00	17	8.42	8.48	-17	6,944	-0.24%
2019/02/22	3	8.23	3	8.36	8.23	0	6,993	0.00%
2019/02/20	4	8.39	2	8.41	8.33	2	7,083	0.03%
2019/02/19	0	0.00	7	8.25	8.27	-7	7,309	-0.10%
2019/02/18	0	0.00	2	8.10	8.05	-2	7,354	-0.03%
2019/02/14	58.8	8.30	0	0.00	8.23	58.8	7,616	0.77%
2019/02/13	5	8.03	0	0.00	7.99	5	7,528	0.07%
2019/02/12	0	0.00	1	8.05	8.10	-1	7,562	-0.01%
2019/02/11	1	8.16	0	0.00	8.13	1	7,594	0.01%
2019/01/30	0	0.00	3	8.27	8.22	-3	7,718	-0.04%
2019/01/29	4	8.23	1	8.19	8.24	3	8,052	0.04%
2019/01/28	4	8.33	0	0.00	8.31	4	8,279	0.05%
2019/01/25	3	8.35	0	0.00	8.33	3	8,517	0.04%
2019/01/24	0	0.00	1	8.33	8.34	-1	8,590	-0.01%
2019/01/22	1	8.30	8	8.33	8.30	-7	8,746	-0.08%
2019/01/21	1	8.40	0	0.00	8.40	1	8,969	0.01%
2019/01/18	13	8.62	0	0.00	8.57	13	9,118	0.14%
2019/01/17	31	8.76	26	8.82	8.62	5	9,378	0.05%
2019/01/16	4	8.75	0	0.00	8.82	4	9,302	0.04%
2019/01/15	0	0.00	4	8.35	8.22	-4	9,044	-0.04%
2019/01/14	0	0.00	1	8.31	8.30	-1	9,139	-0.01%
2019/01/10	1	8.07	0	0.00	8.11	1	9,136	0.01%
2019/01/09	0	0.00	5	8.15	8.10	-5	9,225	-0.05%
2019/01/08	10	7.98	2	8.00	8.00	8	9,286	0.09%
2019/01/07	0	0.00	13	7.98	7.89	-13	9,316	-0.14%
2019/01/04	5	7.66	0	0.00	7.81	5	9,446	0.05%
2019/01/03	8	7.90	8	7.96	7.88	0	9,772	0.00%
2018/12/28	8	7.76	0	0.00	7.83	8	9,845	0.08%
2018/12/27	5	7.64	10	7.65	7.71	-5	9,960	-0.05%
2018/12/26	2	7.27	0	0.00	7.21	2	9,969	0.02%
2018/12/25	4	7.30	5	7.31	7.25	-1	10,110	-0.01%
2018/12/24	0	0.00	7	7.51	7.45	-7	10,430	-0.07%
2018/12/22	0	0.00	4	7.53	7.55	-4	10,663	-0.04%
2018/12/21	18	7.38	6	7.52	7.66	12	10,775	0.11%
2018/12/20	4	7.51	20	7.52	7.28	-16	10,779	-0.15%
2018/12/19	1	7.78	0	0.00	7.72	1	10,765	0.01%
2018/12/18	6	7.98	10	7.82	7.78	-4	10,884	-0.04%
2018/12/17	1	8.11	7	8.20	8.10	-6	10,954	-0.05%
2018/12/14	0	0.00	1	8.28	8.30	-1	11,480	-0.01%
2018/12/13	0	0.00	2	8.47	8.58	-2	11,947	-0.02%
2018/12/10	5	8.37	51	8.41	8.33	-46	12,199	-0.38%
2018/12/06	1	8.43	10	8.53	8.23	-9	12,262	-0.07%
2018/12/05	2	8.66	30	8.68	8.65	-28	12,269	-0.23%
2018/12/04	16	8.93	0	0.00	8.88	16	12,381	0.13%
2018/12/03	2	8.80	8	8.88	8.82	-6	12,485	-0.05%
2018/11/29	0.9	8.78	40	8.83	8.79	-39.1	12,528	-0.31%
2018/11/28	15.4	8.79	2	9.00	8.91	13.4	12,586	0.11%
2018/11/27	4	8.60	2	8.69	8.65	2	12,825	0.02%
2018/11/26	36	8.41	10	8.63	8.56	26	13,225	0.20%
2018/11/23	16	8.73	69	8.64	8.66	-53	13,236	-0.40%
2018/11/22	13	8.01	22	8.02	8.03	-9	12,857	-0.07%
2018/11/21	2	8.05	10	8.09	8.07	-8	12,797	-0.06%
2018/11/20	20	7.78	1	7.74	7.75	19	12,594	0.15%
2018/11/19	6	7.57	5	7.58	7.72	1	12,580	0.01%
2018/11/16	36	7.41	39	7.62	7.42	-3	12,602	-0.02%
2018/11/14	21	8.14	0	0.00	8.05	21	12,509	0.17%
2018/11/13	46	7.78	20	7.83	7.90	26	12,324	0.21%
2018/11/12	10	7.95	12.2	7.96	7.89	-2.2	12,282	-0.02%
2018/11/09	15	7.91	0	0.00	7.86	15	12,280	0.12%
2018/11/08	0	0.00	4	8.13	8.02	-4	12,268	-0.03%
2018/11/07	3	7.99	6	8.01	8.04	-3	12,213	-0.02%
2018/11/06	30	8.19	1	7.96	7.82	29.1	12,136	0.24%
2018/11/05	26	7.57	16	7.79	7.88	10	11,863	0.08%
2018/11/02	5	7.30	15	7.40	7.30	-10	11,631	-0.09%
2018/11/01	1	7.08	0	0.00	7.07	1	11,396	0.01%
2018/10/31	10	6.95	10	6.91	6.87	0	11,320	0.00%
2018/10/30	0	0.00	0.4	6.73	6.72	-0.4	11,268	0.00%
2018/10/29	20	6.79	11	6.83	6.73	9	11,211	0.08%
2018/10/26	17	6.96	1	6.71	6.70	16	11,005	0.15%
2018/10/25	14	7.01	11	7.14	6.93	3	10,861	0.03%
2018/10/24	1	7.68	2	7.74	7.67	-1	10,748	-0.01%
2018/10/23	10	7.96	0	0.00	7.80	10	10,742	0.09%
2018/10/22	10	7.95	20	7.91	7.93	-10	10,760	-0.09%
2018/10/19	20	7.84	22	7.99	7.88	-2	10,949	-0.02%
2018/10/18	30	8.07	5	8.02	8.02	25	10,884	0.23%
2018/10/17	0	8.15	0	0.00	8.10	0	10,949	0.00%
2018/10/16	12	8.31	27	8.22	8.12	-15	10,923	-0.14%
2018/10/15	30	8.12	2	8.10	8.08	28	10,876	0.26%
2018/10/12	10	7.80	0	0.00	8.09	10	10,873	0.09%
2018/10/11	10	8.11	52	8.30	8.07	-42	10,834	-0.39%
2018/10/09	3	9.10	1	9.02	8.96	2	10,534	0.02%
2018/10/08	29	9.27	20	9.20	9.17	9	10,615	0.08%
2018/10/05	25	9.18	21	9.22	9.20	4	10,621	0.04%
2018/10/04	12.1	9.58	11	9.60	9.55	1.1	10,495	0.01%
2018/10/03	10	9.67	18.4	9.57	9.47	-8.4	10,606	-0.08%
2018/10/02	10	9.74	13	9.71	9.72	-3	10,614	-0.03%
2018/10/01	3.1	10.15	7.2	10.17	10.10	-4.1	10,406	-0.04%
2018/09/28	0	0.00	8	10.45	10.50	-8	10,484	-0.08%
2018/09/27	10	10.30	0	0.00	10.25	10	10,809	0.09%
2018/09/26	11.1	10.46	0	0.00	10.45	11.1	10,793	0.10%
2018/09/25	10	10.45	10	10.50	10.50	0	10,799	0.00%
2018/09/21	1	10.45	6	10.53	10.50	-5	10,771	-0.05%
2018/09/20	42	10.74	31	10.42	10.35	11	10,955	0.10%
2018/09/19	6	10.43	13	10.54	10.55	-7	10,733	-0.07%
2018/09/18	14	9.62	2	9.67	9.62	12	10,399	0.12%
2018/09/14	10	9.54	10	9.41	9.41	0	10,416	0.00%
2018/09/13	10	9.24	10	9.44	9.38	0	10,385	0.00%
2018/09/12	11	9.21	10	9.17	9.15	1	10,454	0.01%
2018/09/11	25	9.29	25	9.36	9.36	0	10,494	0.00%
2018/09/10	15	9.34	0	0.00	9.15	15	10,543	0.14%
2018/09/07	35	10.05	30	9.92	9.80	5	10,498	0.05%
2018/09/06	0	0.00	5	9.99	9.86	-5	10,348	-0.05%
2018/09/05	4	9.93	70	9.88	9.85	-66	10,381	-0.64%
2018/09/04	105	10.07	0	0.00	9.91	105	10,439	1.01%	大買/鉅額交易
2018/09/03	75	10.08	52	10.06	9.88	23	10,304	0.22%
2018/08/31	25.5	9.63	26	9.80	9.85	-0.5	9,893	-0.01%
2018/08/30	77	9.25	23	9.30	9.30	54	9,459	0.57%
2018/08/29	1	8.98	0	0.00	8.94	1	9,296	0.01%
2018/08/28	0	0.00	5	8.98	8.91	-5	9,410	-0.05%
2018/08/27	10	8.97	10	8.97	8.95	0	9,500	0.00%
2018/08/24	40	9.04	20	8.89	8.89	20	9,501	0.21%
2018/08/23	25	8.93	20	9.12	9.03	5	9,472	0.05%
2018/08/22	20	8.73	75	8.80	8.73	-55	9,335	-0.59%
2018/08/21	31	8.46	58	8.65	8.59	-27	9,237	-0.29%
2018/08/20	1	9.10	0	0.00	9.00	1	8,985	0.01%
2018/08/16	1	9.25	0	0.00	9.25	1	8,971	0.01%
2018/08/14	2	9.50	0	0.00	9.40	2	8,779	0.02%
2018/08/09	0	0.00	9	9.92	9.90	-9	8,576	-0.10%
2018/08/07	2	10.00	0	0.00	9.99	2	8,627	0.02%
2018/08/06	10	10.20	33	10.12	10.10	-23	8,640	-0.27%
2018/08/03	20	10.03	11	9.92	9.90	9	8,591	0.10%
2018/08/02	57	10.04	0	0.00	9.89	57	8,561	0.67%
2018/08/01	55	10.02	10	10.10	10.15	45	8,514	0.53%
2018/07/31	23	10.12	91	10.27	10.05	-68	8,460	-0.80%
2018/07/30	35	9.93	0	0.00	9.84	35	8,265	0.42%
2018/07/27	1	9.90	20	9.91	9.94	-19	8,189	-0.23%
2018/07/26	42	9.93	15	9.96	9.93	27	8,188	0.33%
2018/07/24	2	9.65	0	0.00	9.60	2	7,854	0.03%
2018/07/23	1	9.45	0	0.00	9.27	1	7,740	0.01%
2018/07/19	0	0.00	12	9.67	9.62	-12	7,608	-0.16%
2018/07/18	4	9.79	0	0.00	9.84	4	7,594	0.05%
2018/07/16	40	10.00	8	9.96	9.91	32	7,490	0.43%
2018/07/13	35	9.84	20	9.86	9.78	15	7,545	0.20%
2018/07/12	5	9.80	35	9.81	9.83	-30	7,462	-0.40%
2018/07/11	23	9.93	13	9.85	9.77	10	7,377	0.14%
2018/07/10	32	9.94	5	9.80	9.80	27	7,161	0.38%
2018/07/09	31	9.84	1	9.75	9.73	30	7,024	0.43%
2018/07/06	70	9.91	30	9.90	10.05	40	6,953	0.58%
2018/07/05	42	9.84	48.2	9.98	10.10	-6.2	6,635	-0.09%
2018/07/03	0	0.00	1	9.42	9.25	-1	6,154	-0.02%
2018/07/02	0	0.00	13	9.75	9.51	-13	6,049	-0.21%
2018/06/29	12	10.05	34	10.03	10.10	-22	5,919	-0.37%
2018/06/28	14	9.90	14	9.72	10.05	0	5,578	0.00%
2018/06/27	1	9.50	1	9.44	9.17	0	5,241	0.00%
2018/06/21	0	0.00	10	10.45	10.30	-10	4,773	-0.21%
2018/06/19	11	10.54	10	10.45	10.45	1	4,689	0.02%
2018/06/13	0	0.00	3	11.10	11.20	-3	4,423	-0.07%
2018/06/12	10	11.05	0	0.00	11.05	10	4,287	0.23%
2018/06/11	2	11.05	2	11.05	11.00	0	4,138	0.00%
2018/06/08	1	11.10	0	0.00	11.10	1	4,107	0.02%
2018/06/05	0	0.00	5	11.10	11.15	-5	3,980	-0.13%
2018/06/04	23	11.65	0	0.00	11.60	23	3,868	0.59%
2018/05/29	5	11.60	4	11.55	11.60	1	3,614	0.03%
2018/05/17	14	11.65	0	0.00	11.60	14	3,786	0.37%
2018/05/14	5	12.25	0	0.00	12.15	5	3,778	0.13%
2018/05/08	0	0.00	2	12.35	12.30	-2	3,613	-0.06%
2018/04/30	0	0.00	5	12.30	12.35	-5	3,481	-0.14%
2018/04/27	5	12.05	0	0.00	12.10	5	3,566	0.14%
2018/04/25	8	12.34	0	0.00	12.35	8	3,550	0.23%
2018/04/24	3	12.50	0	0.00	12.35	3	3,541	0.08%
2018/04/23	5	12.85	0	0.00	12.65	5	3,503	0.14%
2018/04/20	13	13.14	0	0.00	12.95	13	3,448	0.38%
2018/04/19	25	13.03	28	13.54	13.10	-3	3,508	-0.09%
2018/04/18	3	12.80	0	0.00	12.75	3	3,305	0.09%
2018/04/13	0	0.00	5	13.20	13.00	-5	3,314	-0.15%
2018/04/12	5	13.10	0	0.00	13.15	5	3,364	0.15%
2018/04/03	0	0.00	10	12.65	12.75	-10	3,329	-0.30%
2018/03/31	1	12.75	0	0.00	12.75	1	3,322	0.03%
2018/03/30	9	12.80	0	0.00	12.80	9	3,328	0.27%
2018/03/29	3	12.95	0	0.00	12.95	3	3,345	0.09%
2018/03/27	0	0.00	20	13.05	12.90	-20	3,390	-0.59%
2018/03/22	0	0.00	2	13.70	13.50	-2	3,721	-0.05%
2018/03/20	0	0.00	10	13.45	13.45	-10	3,552	-0.28%
2018/03/14	0	0.00	1	13.80	13.70	-1	3,618	-0.03%
2018/02/26	0	0.00	2	13.80	13.50	-2	3,906	-0.05%
2018/02/23	1	13.80	0	0.00	13.80	1	3,895	0.03%
2018/02/21	0	0.00	5	12.80	13.60	-5	3,765	-0.13%
2018/02/12	5	12.40	0	0.00	12.40	5	3,656	0.14%
2018/02/07	10	12.75	0	0.00	12.70	10	3,774	0.26%
2018/01/30	0	0.00	1	14.15	13.85	-1	3,982	-0.03%
2018/01/29	1	13.90	0	0.00	13.85	1	4,050	0.02%
2018/01/25	5	14.20	0	0.00	14.10	5	4,111	0.12%
2018/01/23	0	0.00	10	14.35	14.20	-10	4,245	-0.24%
2018/01/18	0	0.00	1	14.25	14.15	-1	4,562	-0.02%
2018/01/15	5	14.25	0	0.00	14.25	5	4,994	0.10%
2018/01/12	2	14.00	1	14.10	14.15	1	5,133	0.02%
2018/01/09	1	14.00	10	14.05	14.00	-9	7,369	-0.12%
2018/01/08	1	14.15	0	0.00	14.15	1	7,437	0.01%
2018/01/04	5	13.95	0	0.00	14.05	5	7,690	0.07%