聯合再生 (3576)-元富-嘉義券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/03	10.1	11.80	0	0.00	11.75	10.1	7,511	0.13%
2024/05/02	1.1	12.00	0	0.00	11.95	1.1	7,452	0.01%
2024/04/30	0.1	12.20	0	0.00	12.10	0.1	7,437	0.00%
2024/04/29	0.1	12.20	15	12.20	12.25	-15	7,445	-0.20%
2024/04/26	0.1	12.00	0	0.00	12.00	0.1	7,426	0.00%
2024/04/25	2.1	12.05	5	12.20	12.05	-3	7,662	-0.04%
2024/04/22	3	12.48	2	12.45	12.20	1	7,631	0.01%
2024/04/19	33	12.19	12	12.12	12.00	21	7,542	0.28%
2024/04/18	20	12.43	0	12.00	12.25	20	6,833	0.29%
2024/04/15	2	11.93	1	11.75	11.90	1	6,527	0.02%
2024/04/12	6	12.00	0	0.00	11.85	6	6,419	0.09%
2024/04/11	8	12.20	2	12.40	12.15	6	6,314	0.10%
2024/04/10	7.6	11.98	18	12.16	12.50	-10.4	5,971	-0.17%
2024/04/09	0	0.00	1	11.40	11.40	-1	5,575	-0.02%
2024/04/08	0	0.00	1	11.25	11.40	-1	5,524	-0.02%
2024/03/29	1.1	11.75	0	0.00	11.55	1.1	5,513	0.02%
2024/03/27	0.1	11.20	0	0.00	11.25	0.1	5,309	0.00%
2024/03/26	1	11.60	0	0.00	11.30	1	5,274	0.02%
2024/03/22	0	11.55	14	11.51	11.50	-14	5,269	-0.27%
2024/03/21	15.2	11.45	6	11.43	11.45	9.2	5,203	0.18%
2024/03/20	12	11.01	0	0.00	10.95	12	5,035	0.24%
2024/03/19	2	11.35	0	0.00	11.25	2	4,959	0.04%
2024/03/18	1	11.40	8.1	11.45	11.50	-7.1	4,899	-0.15%
2024/03/15	21	11.54	138	11.53	11.65	-117	4,880	-2.40%	大賣/鉅額交易
2024/03/14	20.1	11.70	0	0.00	11.80	20.1	4,672	0.43%
2024/03/13	32	11.94	30	12.05	11.80	2	4,622	0.04%
2024/03/12	1	12.10	0	0.00	12.10	1	4,585	0.02%
2024/03/08	4	11.60	11	11.81	11.90	-7	4,587	-0.15%
2024/03/07	24	11.99	0	0.00	11.80	24	4,495	0.53%
2024/03/05	3	12.15	0	0.00	12.05	3	4,373	0.07%
2024/03/04	0	0.00	0.7	12.25	12.15	-0.7	4,335	-0.02%
2024/03/01	8	12.45	1	12.40	12.35	7	4,316	0.16%
2024/02/29	0	0.00	1	12.20	12.40	-1	4,294	-0.02%
2024/02/26	0	12.60	0	0.00	12.35	0	4,208	0.00%
2024/02/22	1	12.60	0	0.00	12.50	1	4,123	0.02%
2024/02/21	10	12.80	1.1	12.84	12.80	8.9	4,167	0.21%
2024/02/19	2.1	13.05	0	0.00	12.95	2.1	4,117	0.05%
2024/02/16	3	12.85	2.1	13.00	13.05	0.9	4,153	0.02%
2024/02/15	16	12.48	10	12.55	12.60	6	4,117	0.15%
2024/02/05	10	12.80	0.2	12.91	12.85	9.8	4,082	0.24%
2024/02/02	4.1	12.93	0	0.00	12.85	4.1	4,070	0.10%
2024/02/01	0	0.00	0.7	13.15	13.10	-0.7	4,055	-0.02%
2024/01/31	10	12.95	0	0.00	12.95	10	4,117	0.24%
2024/01/30	1	13.00	0	0.00	12.95	1	4,121	0.02%
2024/01/26	2	13.25	0	0.00	13.15	2	4,201	0.05%
2024/01/25	0	0.00	0.2	13.35	13.20	-0.2	4,229	0.00%
2024/01/24	0	0.00	1	13.60	13.40	-1	4,297	-0.02%
2024/01/23	3	13.25	0	0.00	13.25	3	4,765	0.06%
2024/01/22	2	13.05	0	0.00	13.20	2	5,090	0.04%
2024/01/19	5	13.04	0	0.00	13.00	5	5,035	0.10%
2024/01/17	3.1	13.55	0	0.00	13.45	3.1	4,660	0.07%
2024/01/16	2	13.95	0	0.00	13.85	2	4,581	0.04%
2024/01/15	51	14.32	2	14.25	14.40	49	4,520	1.08%
2024/01/11	2.1	13.75	0	0.00	13.75	2.1	4,373	0.05%
2024/01/10	2	13.70	6	13.75	13.75	-4	4,422	-0.09%
2024/01/08	0	14.25	0	0.00	14.10	0	4,527	0.00%
2024/01/05	0	0.00	0.1	14.20	14.20	-0.1	4,543	0.00%
2024/01/04	1	14.30	0	0.00	14.25	1	4,527	0.02%
2023/12/26	1	14.25	0.7	14.20	14.25	0.3	4,562	0.01%
2023/12/21	0	0.00	0.7	14.45	14.50	-0.7	4,537	-0.02%
2023/12/20	1	14.75	0	0.00	14.60	1	4,546	0.02%
2023/12/19	1	14.30	0	0.00	14.30	1	4,499	0.02%
2023/12/18	0	14.90	1	14.85	14.80	-1	4,488	-0.02%
2023/12/15	0	0.00	2	14.93	14.70	-2	4,513	-0.04%
2023/12/14	3	14.80	1	14.95	14.65	2	4,431	0.05%
2023/12/13	0	14.45	0	0.00	14.40	0	4,317	0.00%
2023/12/12	1	14.40	1	14.45	14.45	0	4,348	0.00%
2023/12/11	0	0.00	3	14.70	14.55	-3	4,335	-0.07%
2023/12/08	1	14.80	0	0.00	14.80	1	4,334	0.02%
2023/12/05	1	15.20	2	15.15	15.20	-1	4,337	-0.02%
2023/12/04	1.1	14.66	2	14.65	14.75	-1	4,242	-0.02%
2023/12/01	0	0.00	0.7	14.95	14.85	-0.7	4,213	-0.02%
2023/11/28	0	0.00	1	14.75	14.60	-1	4,219	-0.02%
2023/11/27	2	15.08	1	14.85	14.85	1	4,221	0.02%
2023/11/24	1	15.00	0	0.00	15.05	1	4,219	0.02%
2023/11/21	1	14.50	1	14.50	14.80	0	4,215	0.00%
2023/11/20	1	14.75	2	14.95	14.70	-1	4,182	-0.02%
2023/11/17	0	0.00	1.2	14.16	14.30	-1.2	4,071	-0.03%
2023/11/16	1	14.20	1	14.20	14.30	0	4,116	0.00%
2023/11/15	2	13.95	0	0.00	14.30	2	4,113	0.05%
2023/11/14	1	13.70	0	0.00	13.80	1	4,048	0.02%
2023/11/10	4	14.25	0	0.00	14.10	4	4,086	0.10%
2023/11/09	5	14.70	0	0.00	14.55	5	4,069	0.12%
2023/11/07	10	14.70	10	14.80	14.65	0	4,120	0.00%
2023/11/06	0	0.00	0.7	15.00	14.90	-0.7	4,187	-0.02%
2023/11/02	1	14.60	1	14.80	14.65	0	4,191	0.00%
2023/11/01	4	14.60	32	14.80	14.70	-28	4,296	-0.65%
2023/10/31	18	15.72	6	15.43	14.90	12	4,304	0.28%
2023/10/30	5	15.02	7.1	15.10	15.40	-2.1	3,904	-0.05%
2023/10/27	0	0.00	40	13.95	14.00	-40	3,577	-1.12%
2023/10/26	1	14.00	0	0.00	13.95	1	3,627	0.03%
2023/10/23	0	0.00	0	13.75	13.85	0	3,726	0.00%
2023/10/17	10.2	13.70	52	13.84	13.75	-41.8	3,902	-1.07%
2023/10/16	1	13.95	0	0.00	14.00	1	3,925	0.03%
2023/10/13	1	14.30	0	0.00	14.10	1	3,909	0.03%
2023/10/12	0.1	14.35	2	14.40	14.35	-1.9	3,974	-0.05%
2023/10/11	0	14.30	1	14.35	14.40	-1	4,101	-0.02%
2023/10/05	3	14.72	0	0.00	14.65	3	4,189	0.07%
2023/10/04	2.1	14.40	0	0.00	14.25	2.1	4,177	0.05%
2023/10/02	2	14.90	0.4	14.95	14.85	1.6	4,401	0.04%
2023/09/27	2	14.50	0	0.00	14.60	2	4,512	0.04%
2023/09/21	1	14.55	0	0.00	14.60	1	4,658	0.02%
2023/09/20	0.2	14.90	14	14.90	14.80	-13.8	4,742	-0.29%
2023/09/14	2	15.30	10	15.30	15.35	-8	4,946	-0.16%
2023/09/13	0.1	15.20	0	0.00	15.25	0.1	5,030	0.00%
2023/09/12	0.1	15.25	0	0.00	15.20	0.1	5,225	0.00%
2023/09/11	1.1	15.60	0	0.00	15.30	1.1	5,420	0.02%
2023/09/08	2.1	15.75	0	0.00	15.70	2.1	5,451	0.04%
2023/09/06	0.1	16.15	0	0.00	15.95	0.1	5,977	0.00%
2023/08/25	0	0.00	0.1	15.80	15.80	-0.1	6,211	0.00%
2023/08/24	0.1	15.80	0	0.00	15.80	0.1	6,275	0.00%
2023/08/23	0.2	15.85	0	0.00	15.85	0.2	6,355	0.00%
2023/08/22	1.1	15.95	0	0.00	15.90	1.1	6,395	0.02%
2023/08/18	0	0.00	1	16.35	16.20	-1	6,415	-0.02%
2023/08/16	0.1	16.10	10	16.00	16.10	-9.9	6,485	-0.15%
2023/08/14	5	16.00	20	16.05	16.10	-15	6,590	-0.23%
2023/08/11	0	0.00	19	16.62	16.60	-19	6,549	-0.29%
2023/08/10	1.4	16.75	0	0.00	16.55	1.4	6,538	0.02%
2023/08/09	4	16.95	0	0.00	17.00	4	6,558	0.06%
2023/08/08	4.2	17.17	64	17.06	17.00	-59.8	6,657	-0.90%
2023/08/07	6.1	16.99	1	17.00	17.20	5.1	6,687	0.08%
2023/08/04	1.3	17.38	1	17.35	17.30	0.3	6,604	0.00%
2023/08/02	4	17.61	0	0.00	17.60	4	6,725	0.06%
2023/08/01	3	17.83	1	17.80	17.75	2	6,678	0.03%
2023/07/31	2	17.85	0	0.00	17.80	2	6,789	0.03%
2023/07/27	2	18.00	1	18.00	18.00	1	6,788	0.01%
2023/07/26	2.1	18.00	8	17.95	17.95	-5.9	6,820	-0.09%
2023/07/24	0.1	18.20	1	18.15	18.10	-0.9	6,828	-0.01%
2023/07/21	0	0.00	12	18.60	18.60	-12	6,811	-0.18%
2023/07/19	2	18.25	0	0.00	18.05	2	6,766	0.03%
2023/07/18	1	18.55	20	18.60	18.55	-19	7,129	-0.27%
2023/07/17	1	18.50	2	18.23	18.55	-1	7,515	-0.01%
2023/07/14	3.1	17.71	2	18.00	17.95	1.1	8,323	0.01%
2023/07/13	0	0.00	162	18.03	18.00	-162	8,462	-1.91%	大賣/鉅額交易
2023/07/12	5.1	18.30	4	18.29	18.25	1.1	8,462	0.01%
2023/07/11	7	18.25	0	0.00	18.25	7	8,552	0.08%
2023/07/10	148	18.21	0	0.00	18.25	148	9,092	1.63%	大買/鉅額交易
2023/07/07	0	0.00	20	18.83	18.90	-20	9,047	-0.22%
2023/07/06	0	0.00	1	19.00	19.00	-1	9,020	-0.01%
2023/07/05	5	19.22	0	0.00	19.15	5	8,991	0.06%
2023/07/04	2	19.30	0	0.00	19.25	2	8,977	0.02%
2023/07/03	2	19.55	2	19.50	19.45	0	8,963	0.00%
2023/06/30	1	19.50	0	0.00	19.60	1	8,956	0.01%
2023/06/29	2	19.30	2	19.40	19.30	0	8,985	0.00%
2023/06/28	1	19.45	1	19.60	19.25	0	8,986	0.00%
2023/06/27	0	0.00	1	19.45	19.30	-1	8,911	-0.01%
2023/06/26	3	19.20	0	0.00	19.20	3	9,037	0.03%
2023/06/21	0	0.00	5	19.37	19.40	-5	9,039	-0.06%
2023/06/20	0	0.00	128	19.49	19.30	-128	9,105	-1.41%	大賣/鉅額交易
2023/06/19	0.1	19.30	11	19.31	19.15	-10.9	9,048	-0.12%
2023/06/16	9	19.28	16	19.23	19.55	-7	9,125	-0.08%
2023/06/15	110.2	18.81	43	18.85	18.80	67.2	9,265	0.73%	大買/
2023/06/14	5.2	19.05	0	0.00	19.05	5.2	9,371	0.06%
2023/06/13	123.1	19.25	0	0.00	19.10	123.1	9,407	1.31%	大買/鉅額交易
2023/06/12	34.1	19.44	13	19.41	19.40	21.1	9,322	0.23%
2023/06/09	0.1	20.20	7	20.20	20.25	-6.9	9,136	-0.08%
2023/06/08	1	20.20	22	20.21	20.15	-21	9,162	-0.23%
2023/06/07	1	20.30	8.1	20.23	20.25	-7.1	9,243	-0.08%
2023/06/06	1	20.20	0	0.00	20.20	1	9,301	0.01%
2023/06/05	12	20.25	8	20.20	20.20	4	9,322	0.04%
2023/06/02	10	20.08	2	20.15	20.10	8	9,353	0.09%
2023/06/01	1.1	20.10	7	20.05	20.05	-5.9	9,371	-0.06%
2023/05/31	1	20.15	5	20.25	20.15	-4	9,366	-0.04%
2023/05/29	1	20.45	12	20.40	20.30	-11	9,288	-0.12%
2023/05/26	0	0.00	1	20.05	20.00	-1	9,235	-0.01%
2023/05/25	2	20.23	0	0.00	20.10	2	9,229	0.02%
2023/05/24	0	0.00	3	20.45	20.40	-3	9,229	-0.03%
2023/05/23	0	0.00	11	20.25	20.30	-11	9,225	-0.12%
2023/05/22	0	20.10	6	20.00	20.00	-6	9,203	-0.06%
2023/05/19	4	20.04	0	0.00	20.00	4	9,195	0.04%
2023/05/18	1	20.15	3	20.20	20.05	-2	9,159	-0.02%
2023/05/17	60	20.30	3	20.40	20.30	57	9,077	0.63%
2023/05/16	4.1	20.32	0	0.00	20.30	4.1	9,031	0.05%
2023/05/15	5	20.19	0	0.00	20.20	5	9,009	0.06%
2023/05/12	15.1	19.89	5	19.90	20.00	10.1	8,930	0.11%
2023/05/11	13.1	20.14	1	20.15	20.15	12.1	8,805	0.14%
2023/05/10	3	20.30	20	20.30	20.35	-17	8,752	-0.19%
2023/05/09	16	20.34	7	20.31	20.35	9	8,722	0.10%
2023/05/08	6	20.73	1	20.60	20.60	5	8,575	0.06%
2023/05/04	0	0.00	5.5	20.92	21.05	-5.5	8,565	-0.06%
2023/05/03	1	20.80	1	20.75	20.75	0	8,616	0.00%
2023/05/02	7	21.00	42	20.94	20.90	-35	8,716	-0.40%
2023/04/28	1	20.60	6.8	20.72	20.75	-5.8	8,716	-0.07%
2023/04/27	1	20.60	0	0.00	20.50	1	8,757	0.01%
2023/04/26	1	20.55	0	0.00	20.70	1	8,742	0.01%
2023/04/25	2	20.95	25	20.68	20.55	-23	8,729	-0.26%
2023/04/24	4	20.94	0	0.00	20.85	4	8,652	0.05%
2023/04/21	1	21.10	11.2	21.04	20.90	-10.2	8,590	-0.12%
2023/04/20	8	21.58	3	22.13	21.45	5	8,196	0.06%
2023/04/19	21.2	22.18	36	22.57	22.35	-14.8	7,784	-0.19%
2023/04/18	3.7	21.44	12	21.51	21.35	-8.3	6,902	-0.12%
2023/04/17	1	21.25	0	0.00	21.15	1	6,677	0.01%
2023/04/14	3	21.33	2.1	21.25	21.25	0.9	6,681	0.01%
2023/04/13	14	21.70	12	21.53	21.55	2	6,602	0.03%
2023/04/12	2	21.18	22	21.13	21.15	-20	6,043	-0.33%
2023/04/11	0	0.00	1	20.85	20.85	-1	6,028	-0.02%
2023/04/10	0	21.00	0	0.00	20.90	0	6,042	0.00%
2023/04/06	2	20.90	4	20.95	20.95	-2	6,067	-0.03%
2023/03/31	5	21.05	11	21.00	20.95	-6	6,075	-0.10%
2023/03/29	1	20.85	5	20.90	20.85	-4	6,035	-0.07%
2023/03/28	1	20.90	0	0.00	20.90	1	6,130	0.02%
2023/03/27	3	21.37	3	21.28	21.10	0	6,130	0.00%
2023/03/24	0	0.00	1	21.00	20.90	-1	6,188	-0.02%
2023/03/21	4.3	21.20	6	21.45	21.25	-1.7	6,225	-0.03%
2023/03/20	19	21.47	11	21.53	21.35	8	6,484	0.12%
2023/03/17	5	20.80	3	21.10	21.10	2	7,125	0.03%
2023/03/16	0	0.00	6	20.43	20.35	-6	6,928	-0.09%
2023/03/15	0	0.00	2	20.75	20.80	-2	6,889	-0.03%
2023/03/14	2	20.65	1	20.65	20.60	1	6,847	0.01%
2023/03/13	5	20.40	7	20.31	20.65	-2	6,818	-0.03%
2023/03/10	0	0.00	15	20.45	20.40	-15	6,876	-0.22%
2023/03/09	1	21.20	1	20.95	20.80	0	6,817	0.00%
2023/03/08	0	0.00	5	21.15	21.20	-5	6,806	-0.07%
2023/03/07	4	21.08	6	21.18	21.10	-2	6,792	-0.03%
2023/03/01	1	20.65	5	20.65	20.60	-4	6,762	-0.06%
2023/02/24	0	0.00	6	20.83	20.75	-6	6,775	-0.09%
2023/02/23	3	20.95	0	0.00	20.85	3	6,752	0.04%
2023/02/22	2	20.95	0	0.00	20.95	2	6,783	0.03%
2023/02/20	0	0.00	1	21.05	21.10	-1	6,929	-0.01%
2023/02/17	0	0.00	2	21.10	21.00	-2	7,000	-0.03%
2023/02/16	0	0.00	6	20.98	20.95	-6	7,008	-0.09%
2023/02/15	4	20.88	12	21.01	20.80	-8	7,056	-0.11%
2023/02/13	0	0.00	1	20.65	20.90	-1	7,067	-0.01%
2023/02/10	0	0.00	5	20.75	20.70	-5	7,088	-0.07%
2023/02/09	0	0.00	5	20.97	20.85	-5	7,086	-0.07%
2023/02/07	3	21.00	0	0.00	21.00	3	7,134	0.04%
2023/02/03	1	21.25	0	0.00	21.30	1	7,094	0.01%
2023/02/02	1	21.15	4	21.25	21.15	-3	7,003	-0.04%
2023/02/01	5	21.25	10	21.25	21.05	-5	6,969	-0.07%
2023/01/31	0	0.00	8	21.03	21.10	-8	6,889	-0.12%
2023/01/30	5	20.70	2	20.70	20.80	3	6,790	0.04%
2023/01/17	1	20.40	0	0.00	20.65	1	6,786	0.01%
2023/01/16	1	20.25	2	20.25	20.25	-1	6,882	-0.01%
2023/01/13	2	20.33	0	0.00	20.25	2	7,182	0.03%
2023/01/12	4	20.44	0	0.00	20.40	4	7,349	0.05%
2023/01/10	1	20.75	10	20.78	20.55	-9	7,547	-0.12%
2023/01/09	1	20.55	0	0.00	20.60	1	7,588	0.01%
2023/01/06	1	20.45	0	0.00	20.45	1	7,585	0.01%
2023/01/05	35	20.66	0	0.00	20.50	35	7,693	0.45%
2023/01/04	5	20.80	3	21.00	20.75	2	7,721	0.03%
2023/01/03	2	20.65	0	0.00	20.60	2	7,688	0.03%
2022/12/30	5	20.40	1	20.65	20.65	4	7,668	0.05%
2022/12/29	3	20.70	5	20.77	20.40	-2	7,669	-0.03%
2022/12/28	1	20.55	3	20.65	20.55	-2	7,602	-0.03%
2022/12/27	4	20.53	0	0.00	20.50	4	7,590	0.05%
2022/12/26	1	20.70	3	20.67	20.65	-2	7,555	-0.03%
2022/12/22	2	20.35	11	20.50	20.55	-9	7,548	-0.12%
2022/12/21	5	20.37	0	0.00	20.30	5	7,578	0.07%
2022/12/20	1	20.35	0	0.00	20.30	1	7,580	0.01%
2022/12/19	3	20.72	2	20.80	20.65	1	7,547	0.01%
2022/12/16	5	20.86	0	0.00	20.75	5	7,550	0.07%
2022/12/15	1	21.10	0	0.00	21.10	1	7,388	0.01%
2022/12/14	2	21.13	17	21.10	21.10	-15	7,424	-0.20%
2022/12/13	11	21.40	1	21.00	21.00	10	7,418	0.13%
2022/12/12	26	21.80	7	21.57	21.40	19	7,373	0.26%
2022/12/09	14.3	22.29	42	22.38	22.10	-27.7	7,161	-0.39%
2022/12/08	22.1	21.10	12	21.15	21.00	10.1	6,265	0.16%
2022/12/07	4.4	20.64	9	20.59	20.60	-4.6	6,208	-0.07%
2022/12/06	1	20.95	12	21.14	20.85	-11	6,176	-0.18%
2022/12/05	3	21.57	0	0.00	21.35	3	6,212	0.05%
2022/12/02	5	21.54	3	21.70	21.50	2	6,210	0.03%
2022/12/01	1	21.40	0	0.00	21.40	1	6,124	0.02%
2022/11/30	0	0.00	9	21.26	21.30	-9	6,189	-0.15%
2022/11/29	2	20.90	3	20.70	21.10	-1	6,231	-0.02%
2022/11/28	2	20.65	3	20.75	20.75	-1	6,348	-0.02%
2022/11/24	0	0.00	1	21.00	21.00	-1	6,642	-0.02%
2022/11/23	3	21.15	0	0.00	21.05	3	7,527	0.04%
2022/11/18	0	0.00	2	21.65	21.45	-2	7,974	-0.03%
2022/11/17	1	21.80	0	0.00	21.80	1	7,940	0.01%
2022/11/16	7	22.05	5	22.22	21.75	2	7,940	0.03%
2022/11/15	0	21.80	4	21.78	21.95	-4	7,967	-0.05%
2022/11/14	0	0.00	2	21.55	21.50	-2	7,942	-0.03%
2022/11/11	0	0.00	3	21.35	21.35	-3	7,985	-0.04%
2022/11/10	1	20.95	0.6	21.00	20.95	0.4	7,968	0.01%
2022/11/09	12	21.20	0	0.00	21.10	12	8,239	0.15%
2022/11/08	1	21.25	5	21.25	21.15	-4	8,384	-0.05%
2022/11/07	5	21.41	0	0.00	21.35	5	8,470	0.06%
2022/11/04	0	0.00	4	21.41	21.25	-4	8,553	-0.05%
2022/11/03	2	21.05	1	21.05	21.05	1	8,574	0.01%
2022/11/02	0	0.00	3	21.05	21.05	-3	8,870	-0.03%
2022/11/01	2	21.30	0	0.00	21.15	2	8,996	0.02%
2022/10/31	0	0.00	0	21.05	21.00	0	9,002	0.00%
2022/10/27	0	0.00	3	21.50	21.50	-3	9,044	-0.03%
2022/10/26	3	21.47	0	0.00	21.30	3	9,125	0.03%
2022/10/25	5	21.53	0	0.00	21.40	5	9,205	0.05%
2022/10/24	1	22.15	10	22.21	21.95	-9	9,308	-0.10%
2022/10/21	6	21.14	8	22.03	22.15	-2	9,173	-0.02%
2022/10/20	4.9	21.87	1	21.85	21.25	3.9	8,860	0.04%
2022/10/19	5	21.83	7	21.65	21.55	-2	8,679	-0.02%
2022/10/18	0	0.00	8.7	21.03	21.25	-8.7	8,573	-0.10%
2022/10/17	0	0.00	6	20.77	20.70	-6	8,529	-0.07%
2022/10/14	5	20.65	1	20.70	20.60	4	8,464	0.05%
2022/10/13	2	20.65	9	21.14	20.25	-7	8,557	-0.08%
2022/10/12	4	21.24	2	21.55	21.25	2	8,519	0.02%
2022/10/11	100	20.90	0	0.00	20.90	100	8,518	1.17%
2022/10/07	0	0.00	28.8	21.84	21.70	-28.8	8,574	-0.34%
2022/10/06	1	21.80	1	21.75	21.75	0	8,604	0.00%
2022/10/05	0	0.00	2.2	21.75	21.60	-2.2	8,641	-0.03%
2022/10/04	0.9	21.45	0.1	21.50	21.45	0.8	8,716	0.01%
2022/09/30	0	0.00	9	20.94	21.55	-9	9,061	-0.10%
2022/09/29	9	21.28	5	21.25	21.25	4	9,108	0.04%
2022/09/28	0	0.00	2	21.10	20.95	-2	9,233	-0.02%
2022/09/27	4	21.41	2	21.65	21.60	2	9,482	0.02%
2022/09/26	2	21.25	0	21.95	21.35	2	9,556	0.02%
2022/09/23	7	22.21	4	22.95	22.15	3	9,608	0.03%
2022/09/22	9	22.56	27	22.40	22.65	-18	9,675	-0.19%
2022/09/21	3	22.33	0	0.00	22.20	3	9,687	0.03%
2022/09/20	4	22.84	8	23.50	22.75	-4	9,734	-0.04%
2022/09/19	21	22.82	5	23.09	22.65	16	9,927	0.16%
2022/09/16	1	22.75	3	23.50	23.50	-2	10,095	-0.02%
2022/09/15	3	23.10	0	0.00	22.95	3	10,004	0.03%
2022/09/14	8	22.43	17	22.63	22.90	-9	10,093	-0.09%
2022/09/13	4	22.73	1	22.75	22.75	3	10,032	0.03%
2022/09/12	3.7	22.87	4	22.90	22.85	-0.3	10,040	0.00%
2022/09/08	5	22.40	2	22.30	22.35	3	9,987	0.03%
2022/09/07	1	21.85	0	0.00	21.65	1	9,936	0.01%
2022/09/06	1	22.00	5	21.80	21.80	-4	9,929	-0.04%
2022/09/05	1.3	22.71	8	22.95	22.55	-6.7	9,851	-0.07%
2022/09/02	13.4	23.30	0	0.00	23.00	13.4	9,766	0.14%
2022/09/01	2	23.28	13	23.09	23.10	-11	9,602	-0.11%
2022/08/31	5	23.08	8.2	23.14	23.05	-3.2	9,400	-0.03%
2022/08/30	49	23.40	13.2	23.44	23.20	35.8	9,233	0.39%
2022/08/29	5	22.89	3	23.00	22.80	2	8,396	0.02%
2022/08/26	0.1	22.55	2	22.83	22.90	-1.9	8,144	-0.02%
2022/08/25	6	22.57	7	22.59	22.60	-1	8,004	-0.01%
2022/08/24	0	0.00	0.1	22.05	22.10	-0.1	7,927	0.00%
2022/08/23	2.2	22.30	1	22.35	22.35	1.2	7,909	0.02%
2022/08/22	11.2	22.49	13	22.72	22.25	-1.8	7,874	-0.02%
2022/08/19	0.2	22.58	0.4	22.44	22.50	-0.2	7,674	0.00%
2022/08/18	2.1	22.31	3	22.58	22.50	-0.9	7,580	-0.01%
2022/08/17	0.3	22.30	5	22.34	22.30	-4.7	7,484	-0.06%
2022/08/16	4.2	22.71	10	22.95	22.25	-5.8	7,429	-0.08%
2022/08/15	10	22.54	11	22.50	22.60	-1	7,156	-0.01%
2022/08/12	30	22.08	1.3	22.16	22.15	28.7	7,003	0.41%
2022/08/11	83	22.03	2	22.20	22.00	81	6,928	1.17%
2022/08/10	2	21.80	16	22.03	21.80	-14	6,882	-0.20%
2022/08/09	7	22.04	6	22.24	21.65	1	6,884	0.01%
2022/08/08	3	21.52	9	21.68	21.85	-6	6,599	-0.09%
2022/08/05	2	21.10	1	21.15	21.20	1	6,483	0.02%
2022/08/03	2	20.63	0	0.00	20.65	2	6,619	0.03%
2022/08/02	2	21.05	1	21.05	20.80	1	6,620	0.02%
2022/08/01	2	21.70	2	21.85	21.65	0	6,688	0.00%
2022/07/29	8	21.28	13	21.62	22.00	-5	6,639	-0.08%
2022/07/28	0	0.00	4	20.94	20.90	-4	6,503	-0.06%
2022/07/27	1	20.70	20	20.60	20.70	-19	6,492	-0.29%
2022/07/26	0	0.00	1	20.85	20.65	-1	6,518	-0.02%
2022/07/22	2	20.90	13	20.85	20.70	-11	6,528	-0.17%
2022/07/21	5	20.84	1	20.95	20.90	4	6,639	0.06%
2022/07/20	14	20.90	1	20.90	20.80	13	6,688	0.19%
2022/07/19	7	20.59	1	20.55	20.55	6	6,781	0.09%
2022/07/18	2	20.45	8	20.46	20.40	-6	7,529	-0.08%
2022/07/15	5	20.47	5	20.45	20.40	0	7,732	0.00%
2022/07/14	1	20.55	2	20.45	20.45	-1	7,798	-0.01%
2022/07/13	0	0.00	1	21.00	20.50	-1	7,989	-0.01%
2022/07/12	5	20.74	18	20.74	20.45	-13	8,358	-0.16%
2022/07/11	8	21.26	8	21.54	21.80	0	8,455	0.00%
2022/07/08	11	22.74	3	22.90	22.70	8	8,407	0.10%
2022/07/07	3	22.28	5	22.30	22.50	-2	8,401	-0.02%
2022/07/06	5	22.57	3	22.45	22.10	2	8,572	0.02%
2022/07/05	25	22.77	23	22.70	23.00	2	8,882	0.02%
2022/07/04	6	22.59	4	22.31	22.10	2	8,797	0.02%
2022/07/01	5	21.91	22	22.04	21.70	-17	8,866	-0.19%
2022/06/30	14	22.54	28	22.50	22.60	-14	9,036	-0.15%
2022/06/29	22	22.89	16	22.75	22.75	6	8,969	0.07%
2022/06/28	35	22.93	6	22.70	22.75	29	9,073	0.32%
2022/06/27	25	22.98	9.3	23.00	22.95	15.7	9,092	0.17%
2022/06/24	3	22.13	31	22.52	23.00	-28	8,849	-0.32%
2022/06/23	19	21.80	4	21.86	21.90	15	8,608	0.17%
2022/06/22	15	21.65	17.2	21.90	21.50	-2.2	8,572	-0.03%
2022/06/21	0	0.00	5	20.97	21.00	-5	8,505	-0.06%
2022/06/20	7	20.97	0	0.00	20.70	7	8,566	0.08%
2022/06/17	2	20.20	3	20.95	20.95	-1	8,638	-0.01%
2022/06/16	0	0.00	3	20.83	20.15	-3	8,780	-0.03%
2022/06/13	5	20.75	8	20.80	20.55	-3	9,215	-0.03%
2022/06/09	0	0.00	13	21.40	21.45	-13	9,532	-0.14%
2022/06/08	0	0.00	7	21.30	21.40	-7	9,699	-0.07%
2022/06/07	2	21.45	8	21.47	21.55	-6	10,065	-0.06%
2022/06/06	8	21.73	11	21.65	21.70	-3	10,690	-0.03%
2022/06/02	0.2	21.25	0	0.00	21.15	0.2	10,781	0.00%
2022/06/01	3	21.40	3	21.55	21.40	0	10,876	0.00%
2022/05/30	2	21.15	1	21.20	21.20	1	11,135	0.01%
2022/05/27	2	20.95	2	21.10	20.95	0	11,273	0.00%
2022/05/26	5	20.87	0	0.00	20.95	5	11,356	0.04%
2022/05/23	3	21.13	2	21.10	21.30	1	11,475	0.01%
2022/05/20	7	21.20	0	0.00	21.05	7	11,481	0.06%
2022/05/19	11	21.13	3	20.80	21.20	8	11,471	0.07%
2022/05/18	0	0.00	3	21.13	21.20	-3	11,432	-0.03%
2022/05/17	3.3	20.96	0	0.00	21.20	3.3	11,390	0.03%
2022/05/16	5	20.85	0.5	20.50	20.30	4.5	11,259	0.04%
2022/05/13	1	20.55	6	20.40	20.50	-5	11,246	-0.04%
2022/05/12	14	20.05	1	20.55	19.85	13	11,241	0.12%
2022/05/11	2	20.68	3	20.75	20.60	-1	11,184	-0.01%
2022/05/10	0	0.00	6	19.70	19.70	-6	11,069	-0.05%
2022/05/09	10	20.07	5	20.05	19.80	5	11,017	0.05%
2022/05/06	6.1	20.78	1	20.80	20.80	5.1	10,871	0.05%
2022/05/05	4	21.43	2	21.40	21.25	2	10,853	0.02%
2022/05/04	7	21.28	21	21.30	21.10	-14	10,844	-0.13%
2022/05/03	21	21.20	0	0.00	21.15	21	10,851	0.19%
2022/04/29	1	21.60	0	0.00	21.50	1	10,857	0.01%
2022/04/28	26	21.43	2	21.65	21.50	24	10,878	0.22%
2022/04/27	3	21.82	5	21.70	21.60	-2	10,817	-0.02%
2022/04/26	4	22.78	1	22.80	22.60	3	10,688	0.03%
2022/04/25	26	22.54	65	22.75	22.50	-39	10,615	-0.37%
2022/04/22	21.2	22.62	0	0.00	23.25	21.2	10,400	0.20%
2022/04/21	10	23.89	7	23.71	23.25	3	9,605	0.03%
2022/04/20	14.4	23.85	21	23.90	23.80	-6.6	9,366	-0.07%
2022/04/19	16	24.08	51	24.14	23.95	-35	9,296	-0.38%
2022/04/18	7	24.06	45.3	24.20	24.35	-38.3	9,271	-0.41%
2022/04/15	5	23.61	7	23.64	23.70	-2	8,894	-0.02%
2022/04/14	11.6	23.43	12	23.75	23.65	-0.4	8,773	0.00%
2022/04/13	7	23.38	2	23.33	23.25	5	8,661	0.06%
2022/04/12	31	23.34	34	23.61	23.40	-3	8,609	-0.03%
2022/04/11	67	23.73	18	24.04	23.90	49	8,374	0.59%
2022/04/08	9	23.34	13.5	23.32	23.60	-4.5	7,929	-0.06%
2022/04/07	24	23.17	69	23.20	22.70	-45	7,743	-0.58%
2022/04/06	9	23.36	31	23.33	23.70	-22	7,665	-0.29%
2022/04/01	9	23.02	2	23.05	22.95	7	7,409	0.09%
2022/03/31	8	23.18	27.8	23.16	23.00	-19.8	7,381	-0.27%
2022/03/30	0	0.00	6	22.95	22.75	-6	7,214	-0.08%
2022/03/29	0	0.00	6	22.49	22.70	-6	7,100	-0.08%
2022/03/28	0	0.00	4	22.63	22.55	-4	7,122	-0.06%
2022/03/25	2	22.40	0	0.00	22.30	2	7,128	0.03%
2022/03/24	6	22.92	0	0.00	22.80	6	7,162	0.08%
2022/03/23	1	22.80	8	22.78	22.70	-7	7,174	-0.10%
2022/03/22	4	23.10	24	23.13	23.00	-20	7,179	-0.28%
2022/03/21	13	23.00	5	23.08	22.75	8	7,095	0.11%
2022/03/17	1	22.60	11	22.54	22.55	-10	7,110	-0.14%
2022/03/16	11	22.48	18	22.67	22.75	-7	7,231	-0.10%
2022/03/15	14	22.34	6	22.51	21.60	8	7,164	0.11%
2022/03/14	106	22.58	5	22.55	22.45	101	7,123	1.42%	大買/鉅額交易
2022/03/11	2	22.50	5.3	22.66	22.90	-3.3	7,050	-0.05%
2022/03/10	20	22.93	12	22.96	22.95	8	6,979	0.11%
2022/03/09	14	23.19	39.1	23.15	23.65	-25.1	6,733	-0.37%
2022/03/08	20	21.44	7	21.47	21.60	13	6,117	0.21%
2022/03/07	3.3	20.91	11	20.94	21.00	-7.7	6,009	-0.13%
2022/03/04	2	21.90	0	0.00	21.55	2	5,982	0.03%
2022/03/03	16	22.04	18	21.98	22.00	-2	6,020	-0.03%
2022/03/02	0	0.00	7	21.34	21.65	-7	5,979	-0.12%
2022/03/01	0	0.00	3	20.82	20.90	-3	5,906	-0.05%
2022/02/25	0	0.00	3	20.05	20.55	-3	5,923	-0.05%
2022/02/24	3	20.17	3	20.30	20.05	0	5,960	0.00%
2022/02/22	0	0.00	0.6	20.10	20.05	-0.6	6,088	-0.01%
2022/02/21	0.9	20.40	0	0.00	20.35	0.9	6,341	0.01%
2022/02/17	0	0.00	0.4	20.45	20.40	-0.4	6,574	-0.01%
2022/02/15	3	20.35	0	0.00	20.20	3	7,106	0.04%
2022/02/14	0	0.00	4	20.29	20.25	-4	7,305	-0.05%
2022/02/10	5	20.81	6	20.89	20.90	-1	7,611	-0.01%
2022/02/09	4	20.65	1	20.70	20.80	3	7,773	0.04%
2022/02/08	0	0.00	5	20.58	20.60	-5	8,048	-0.06%
2022/02/07	4	20.23	6	20.30	20.20	-2	8,608	-0.02%
2022/01/26	0	0.00	65	19.83	20.00	-65	8,921	-0.73%
2022/01/25	0	0.00	1.8	19.94	19.85	-1.8	9,549	-0.02%
2022/01/24	7	20.02	0	0.00	20.00	7	10,844	0.06%
2022/01/19	3	20.67	0	0.00	20.60	3	11,427	0.03%
2022/01/18	0	0.00	53.6	20.90	20.80	-53.6	11,556	-0.46%
2022/01/17	3	20.80	3	20.85	20.90	0	11,666	0.00%
2022/01/14	40	20.84	0	0.00	20.75	40	11,855	0.34%
2022/01/13	4	21.08	0	0.00	21.00	4	12,147	0.03%
2022/01/12	8	21.27	0	0.00	21.05	8	12,480	0.06%
2022/01/11	1	22.05	33	21.80	21.60	-32	13,037	-0.25%
2022/01/10	4	20.89	0	0.00	20.90	4	13,003	0.03%
2022/01/07	7	20.90	3	20.85	20.80	4	13,161	0.03%
2022/01/06	6	21.40	11	21.38	21.05	-5	13,259	-0.04%
2022/01/05	4	21.71	5	21.75	21.70	-1	13,545	-0.01%
2022/01/04	0	0.00	1	21.70	21.75	-1	13,927	-0.01%
2021/12/30	2	21.85	5.6	21.89	21.85	-3.6	14,030	-0.03%
2021/12/29	26	21.87	29	22.14	22.00	-3	14,026	-0.02%
2021/12/28	4.1	21.79	1.6	21.72	21.75	2.5	13,998	0.02%
2021/12/27	46.9	21.76	0	0.00	21.75	46.9	14,098	0.33%
2021/12/24	2	21.80	0	0.00	21.70	2	14,303	0.01%
2021/12/23	0	0.00	3	21.75	21.75	-3	14,323	-0.02%
2021/12/22	16	21.75	0.6	21.90	21.70	15.4	14,361	0.11%
2021/12/21	4	21.58	2	21.75	21.60	2	14,393	0.01%
2021/12/20	3	21.80	28	22.09	21.80	-25	14,384	-0.17%
2021/12/17	41	21.70	23.1	21.55	21.00	17.9	14,398	0.12%
2021/12/16	23.6	21.61	0	0.00	21.60	23.6	14,465	0.16%
2021/12/15	1	21.50	10.2	21.70	21.40	-9.2	14,447	-0.06%
2021/12/14	24.3	21.67	0	0.00	21.50	24.3	14,583	0.17%
2021/12/13	15	22.68	7	22.71	22.20	8	14,465	0.06%
2021/12/10	6	22.97	7	22.94	22.60	-1	14,295	-0.01%
2021/12/09	13.5	22.11	6	22.18	22.00	7.5	14,042	0.05%
2021/12/08	0.6	21.71	16.2	21.53	21.80	-15.6	14,320	-0.11%
2021/12/07	3	21.35	3	21.40	21.25	0	14,167	0.00%
2021/12/06	2	21.28	3	21.50	21.30	-0.9	14,153	-0.01%
2021/12/03	6	21.69	3	21.85	21.20	3	14,116	0.02%
2021/12/02	0	0.00	2	20.68	20.45	-2	14,088	-0.01%
2021/12/01	3	20.90	10	21.05	20.90	-7	14,099	-0.05%
2021/11/30	1	21.05	4	21.00	21.20	-3	14,207	-0.02%
2021/11/29	6	20.14	0	0.00	20.45	6	14,247	0.04%
2021/11/26	6	21.24	24	20.96	20.95	-18	14,258	-0.13%
2021/11/25	0.6	22.00	10	21.70	21.65	-9.4	14,227	-0.07%
2021/11/24	1	21.95	14	21.86	22.05	-13	14,504	-0.09%
2021/11/23	32	21.89	3	21.65	21.70	29	14,742	0.20%
2021/11/22	0.4	21.75	8	21.66	21.75	-7.6	14,735	-0.05%
2021/11/19	10	21.53	0.4	21.55	21.35	9.6	14,765	0.06%
2021/11/18	56	21.82	36.1	21.80	21.75	19.9	14,732	0.14%
2021/11/17	2	22.70	1.1	22.80	22.50	0.9	14,670	0.01%
2021/11/16	0	22.60	0	0.00	22.50	0	14,935	0.00%
2021/11/15	1	22.70	6	22.58	22.55	-5	14,983	-0.03%
2021/11/12	29	22.25	4	22.26	22.25	25	14,932	0.17%
2021/11/11	5	23.63	3.2	23.59	23.15	1.8	14,847	0.01%
2021/11/10	2	23.78	0	0.00	23.70	2	14,722	0.01%
2021/11/09	15.6	23.85	6.1	24.01	24.10	9.5	14,669	0.06%
2021/11/08	3.6	23.88	3	23.82	23.65	0.6	14,719	0.00%
2021/11/05	4	23.80	6	23.57	23.65	-2	14,806	-0.01%
2021/11/04	23.1	23.90	0.6	24.10	24.10	22.5	14,682	0.15%
2021/11/03	31.1	24.68	22.6	24.56	24.50	8.5	14,380	0.06%
2021/11/02	52.1	25.68	10	25.33	25.30	42.1	14,362	0.29%
2021/11/01	5.6	25.53	47	26.02	26.25	-41.4	14,124	-0.29%
2021/10/29	20	23.30	29	23.63	23.90	-9	13,178	-0.07%
2021/10/28	12	23.60	13	23.48	23.95	-1	13,133	-0.01%
2021/10/27	2	22.50	17.6	22.84	22.75	-15.6	13,040	-0.12%
2021/10/26	3	22.20	6	22.63	22.70	-3	13,367	-0.02%
2021/10/25	21	22.76	12	22.85	22.65	9	13,637	0.07%
2021/10/22	44	22.42	1.7	22.88	22.70	42.3	14,821	0.29%
2021/10/21	8	23.28	8	23.36	22.75	0	14,998	0.00%
2021/10/20	9	23.78	30	23.87	24.00	-21	14,928	-0.14%
2021/10/19	17.1	24.33	12.2	24.33	24.50	4.9	14,727	0.03%
2021/10/18	73.9	22.74	2.3	22.66	22.90	71.6	14,316	0.50%
2021/10/15	1	22.10	8	22.68	22.75	-7	14,296	-0.05%
2021/10/14	5	22.17	10.6	22.00	22.25	-5.6	14,279	-0.04%
2021/10/13	15	22.13	10	22.37	22.45	5	14,214	0.04%
2021/10/12	15	21.41	6.3	21.74	21.70	8.7	14,119	0.06%
2021/10/08	0	0.00	4	20.80	20.65	-4	13,842	-0.03%
2021/10/07	0	0.00	3	20.40	20.40	-3	13,995	-0.02%
2021/10/06	5	20.02	1.6	19.98	20.00	3.4	14,097	0.02%
2021/10/05	10	19.05	59	19.21	19.80	-49	14,260	-0.34%
2021/10/04	14	19.96	2	20.10	19.80	12	14,762	0.08%
2021/10/01	9	20.86	27	21.25	20.70	-18	14,867	-0.12%
2021/09/30	0	0.00	1	20.35	20.50	-1	14,827	-0.01%
2021/09/29	0.4	20.25	0	0.00	20.25	0.4	15,146	0.00%
2021/09/28	3	20.23	3	20.55	20.65	0	15,311	0.00%
2021/09/24	7	19.94	2.1	20.01	20.20	4.9	15,996	0.03%
2021/09/23	6	20.50	1	20.25	20.20	5	16,091	0.03%
2021/09/22	1	21.45	4.3	21.28	21.30	-3.3	16,116	-0.02%
2021/09/17	1	21.95	1.1	21.31	21.95	-0.1	16,284	0.00%
2021/09/16	1.4	21.07	0	0.00	21.10	1.4	17,113	0.01%
2021/09/15	0.1	21.05	3	21.05	20.95	-2.9	17,530	-0.02%
2021/09/14	3	21.05	6	20.92	20.90	-3	17,821	-0.02%
2021/09/13	8.3	21.35	15	21.18	21.10	-6.7	18,404	-0.04%
2021/09/10	1	20.95	0	0.00	20.95	1	18,054	0.01%
2021/09/09	5	20.95	0.1	20.95	20.80	4.9	18,437	0.03%
2021/09/06	48.3	21.65	4	21.45	21.30	44.3	18,900	0.23%
2021/09/03	11	21.71	2	21.83	22.00	9	19,051	0.05%
2021/09/02	0.2	21.45	2	21.50	21.50	-1.8	19,175	-0.01%
2021/09/01	0	0.00	15.3	21.54	21.70	-15.3	19,483	-0.08%
2021/08/31	10	20.98	10	21.50	21.25	0	19,746	0.00%
2021/08/30	13.3	21.25	16.7	21.52	21.15	-3.4	19,886	-0.02%
2021/08/27	25	20.92	6	20.82	20.60	19	19,951	0.10%
2021/08/26	10	20.05	1	20.10	20.10	9	20,182	0.04%
2021/08/25	1	19.85	1	20.10	20.10	0	20,469	0.00%
2021/08/23	2.4	20.30	8.7	20.30	20.15	-6.2	21,296	-0.03%
2021/08/20	3	20.05	4	20.30	20.00	-1	21,859	0.00%
2021/08/19	3.4	19.64	47	19.80	19.45	-43.6	22,019	-0.20%
2021/08/18	48.5	19.49	4	19.50	19.45	44.5	22,648	0.20%
2021/08/17	7	19.54	12	19.65	19.45	-5	23,665	-0.02%
2021/08/16	20	18.90	0	0.00	18.80	20	24,013	0.08%
2021/08/13	13.7	19.09	5.6	19.07	18.90	8.2	24,958	0.03%
2021/08/12	10	18.91	8.8	19.21	19.15	1.2	25,406	0.00%
2021/08/11	8.5	19.53	48.4	19.93	18.95	-39.9	25,631	-0.16%
2021/08/10	8	20.82	4	20.34	20.10	4	26,145	0.02%
2021/08/09	12.1	21.12	25.7	21.46	20.65	-13.6	27,431	-0.05%
2021/07/28	15	12.09	0	0.00	12.10	15	27,456	0.05%
2021/07/27	4	12.54	0	0.00	12.40	4	28,151	0.01%
2021/07/26	1	12.65	47	12.59	12.60	-46	28,317	-0.16%
2021/07/23	15.5	12.44	3	12.43	12.40	12.5	28,410	0.04%
2021/07/22	22.1	12.48	31	12.60	12.45	-9	28,583	-0.03%
2021/07/21	20.3	12.75	9	12.82	12.55	11.3	28,801	0.04%
2021/07/20	13.2	12.93	9	13.01	13.00	4.2	28,874	0.01%
2021/07/19	28	13.21	27	13.16	13.35	1	28,958	0.00%
2021/07/16	32.6	12.79	65	12.85	12.60	-32.4	28,507	-0.11%
2021/07/15	26	12.65	5	12.70	12.65	21	28,607	0.07%
2021/07/14	4	12.48	0	0.00	12.45	4	28,957	0.01%
2021/07/13	11	12.75	10.1	12.80	12.40	0.9	29,463	0.00%
2021/07/12	0	0.00	1	12.75	12.70	-1	29,746	0.00%
2021/07/09	4	12.85	10.5	12.80	12.75	-6.5	30,041	-0.02%
2021/07/08	2	12.88	10	12.80	12.85	-8	31,265	-0.03%
2021/07/07	13	12.90	38	12.76	12.75	-25	33,726	-0.07%
2021/07/06	64	12.95	3	12.90	12.90	61	34,134	0.18%
2021/07/05	8	13.11	70	13.19	13.05	-62	35,163	-0.18%
2021/07/02	2	13.05	22	13.00	12.95	-20	37,081	-0.05%
2021/07/01	0	0.00	1	12.95	12.95	-1	38,048	0.00%
2021/06/30	28	13.44	25	13.29	13.10	3	38,615	0.01%
2021/06/29	66	13.01	66	13.14	12.95	0	38,627	0.00%
2021/06/28	69	13.01	5.1	13.05	13.00	63.9	39,619	0.16%
2021/06/25	103	13.30	11	13.26	13.15	92	41,277	0.22%	大買/
2021/06/24	2	13.43	5	13.51	13.35	-3	46,633	-0.01%
2021/06/23	31	13.37	64	13.35	13.25	-33	48,348	-0.07%
2021/06/22	4	12.93	0	0.00	12.85	4	49,317	0.01%
2021/06/21	1	12.95	3	13.02	12.90	-2	50,384	0.00%
2021/06/18	64	13.34	5	13.30	13.20	59	52,619	0.11%
2021/06/17	3	13.33	5	13.35	13.45	-2	55,476	0.00%
2021/06/16	28	13.71	71.2	13.88	13.40	-43.2	57,902	-0.07%
2021/06/15	47	13.33	9.1	13.49	13.30	37.9	61,608	0.06%
2021/06/11	5	13.33	20	13.34	13.25	-15	62,783	-0.02%
2021/06/10	29	13.45	29	13.52	13.65	0	63,293	0.00%
2021/06/09	5	13.10	1	13.15	12.95	4	64,252	0.01%
2021/06/08	18	13.33	0	0.00	13.15	18	65,219	0.03%
2021/06/07	4.4	12.93	1	12.90	12.90	3.4	65,302	0.01%
2021/06/04	4	13.10	43	13.05	13.00	-39	65,818	-0.06%
2021/06/03	6	13.35	6	13.40	13.30	0	65,757	0.00%
2021/06/02	41	13.50	0	0.00	13.45	41	65,797	0.06%
2021/06/01	0	0.00	54	13.55	13.60	-54	65,993	-0.08%
2021/05/31	7	13.54	11	13.59	13.40	-4	66,043	-0.01%
2021/05/28	82	13.63	25	13.68	13.60	57	65,988	0.09%
2021/05/27	0.3	13.45	11	13.45	13.65	-10.7	65,984	-0.02%
2021/05/26	14.1	13.49	27	13.66	13.40	-12.9	66,030	-0.02%
2021/05/25	19	13.54	53	13.37	13.30	-34	65,939	-0.05%
2021/05/24	7	13.14	22	13.18	13.20	-15	66,362	-0.02%
2021/05/21	11	12.77	0	0.00	12.80	11	66,382	0.02%
2021/05/20	24.1	13.31	25	12.96	12.55	-0.9	66,641	0.00%
2021/05/19	11.1	13.30	54	12.99	13.40	-42.9	66,342	-0.06%
2021/05/18	48	12.53	12	12.58	12.70	36	65,850	0.05%
2021/05/17	30.2	11.97	59	11.93	11.75	-28.8	65,680	-0.04%
2021/05/14	71	13.14	103.2	13.12	13.00	-32.2	65,123	-0.05%	大賣/
2021/05/13	85.4	12.41	7	12.26	12.10	78.4	64,231	0.12%
2021/05/12	11.3	12.72	2	12.25	12.40	9.3	64,160	0.01%
2021/05/11	9.4	13.78	41	13.53	13.50	-31.7	63,454	-0.05%
2021/05/10	16.6	14.42	22	14.40	14.40	-5.4	63,375	-0.01%
2021/05/07	29	14.44	13	14.44	14.30	16	63,217	0.03%
2021/05/06	90	14.36	37.6	14.25	14.55	52.4	62,680	0.08%
2021/05/05	4	13.31	16	13.27	13.25	-12	61,359	-0.02%
2021/05/04	29	13.06	45	13.62	13.15	-16	61,278	-0.03%
2021/05/03	19	14.24	63	14.43	14.00	-44	60,540	-0.07%
2021/04/29	12	14.36	22	14.40	14.25	-10	60,757	-0.02%
2021/04/28	46	14.63	41	14.63	14.50	5	60,830	0.01%
2021/04/27	11.6	14.86	11	14.92	14.75	0.6	61,046	0.00%
2021/04/26	80	14.76	13	14.83	14.85	67	60,973	0.11%
2021/04/23	22	14.84	38	14.75	14.90	-16	60,792	-0.03%
2021/04/22	77	14.77	105	14.83	14.40	-28	60,614	-0.05%	大賣/
2021/04/21	40	14.98	36	14.93	14.90	4	60,059	0.01%
2021/04/20	34	15.07	17	15.09	14.95	17	59,827	0.03%
2021/04/19	89	14.87	2	14.95	14.95	87	59,494	0.15%
2021/04/16	23	15.18	17	15.20	15.10	6	59,039	0.01%
2021/04/15	13	15.11	5	15.09	15.05	8	58,982	0.01%
2021/04/14	72.1	15.14	47	15.24	15.00	25.1	59,619	0.04%
2021/04/13	66	16.18	49	16.26	15.65	17	58,650	0.03%
2021/04/12	8	15.63	62	15.74	15.65	-54	56,342	-0.10%
2021/04/09	72.3	15.67	67.4	15.59	15.55	4.9	55,864	0.01%
2021/04/08	100.4	15.95	111.3	15.64	15.80	-10.9	54,943	-0.02%	大賣/
2021/04/07	44	15.03	100.2	15.13	15.05	-56.2	53,203	-0.11%
2021/04/06	46	14.64	63	14.66	14.60	-17	52,725	-0.03%
2021/04/01	19.1	14.95	36	14.90	14.85	-16.9	52,211	-0.03%
2021/03/31	154	14.93	27	14.92	15.00	127	51,958	0.24%	大買/鉅額交易
2021/03/30	58	14.88	72	14.78	14.65	-14	51,394	-0.03%
2021/03/29	149.1	14.63	256.2	14.36	15.00	-107.1	50,677	-0.21%	大買/大賣/鉅額交易
2021/03/26	106.2	15.02	120.2	14.97	14.95	-14	45,300	-0.03%	大買/大賣/
2021/03/25	108	17.06	80	16.91	16.60	28	43,643	0.06%	大買/
2021/03/24	45	17.41	29	17.30	17.40	16	42,336	0.04%
2021/03/23	132	17.82	93	17.80	17.40	39	41,295	0.09%	大買/
2021/03/22	115	18.17	153.9	18.16	18.20	-38.9	39,032	-0.10%	大買/大賣/
2021/03/19	195	16.76	225.9	16.67	17.20	-30.9	36,232	-0.09%	大買/大賣/
2021/03/18	147.5	16.70	113	16.79	16.75	34.5	33,893	0.10%	大買/大賣/
2021/03/17	59	15.51	83.3	15.47	15.60	-24.3	29,773	-0.08%
2021/03/16	48	15.12	38	15.16	15.10	10	28,731	0.03%
2021/03/15	62	15.25	204	15.24	15.10	-142	28,737	-0.49%	大賣/鉅額交易
2021/03/12	37	14.57	86	14.61	14.50	-49	27,446	-0.18%
2021/03/11	8	14.19	13	14.20	14.30	-5	26,865	-0.02%
2021/03/10	45	14.30	126	14.11	14.20	-81	26,788	-0.30%	大賣/
2021/03/09	99	13.71	5	13.77	13.70	94	26,523	0.35%
2021/03/08	9	13.90	5	13.95	13.70	4	26,742	0.01%
2021/03/05	57	13.81	2	14.00	13.80	55	26,823	0.21%
2021/03/04	11	14.27	22	14.30	14.20	-11	26,777	-0.04%
2021/03/03	25.3	14.27	5	14.25	14.20	20.3	26,723	0.08%
2021/03/02	27	14.31	78	14.22	14.05	-51	26,836	-0.19%
2021/02/26	22	14.08	29	14.11	14.15	-7	27,164	-0.03%
2021/02/25	16	14.08	30.2	14.06	14.05	-14.2	27,541	-0.05%
2021/02/24	54	14.45	48	14.36	14.05	6	27,517	0.02%
2021/02/23	13	13.86	1	13.90	13.95	12	26,909	0.04%
2021/02/22	84	13.85	62	13.79	13.95	22	27,099	0.08%
2021/02/19	42	13.32	37	13.39	13.35	5	26,952	0.02%
2021/02/18	27.4	13.22	58	13.21	13.10	-30.6	27,448	-0.11%
2021/02/17	11	12.96	35	12.76	13.00	-24	27,595	-0.09%
2021/02/05	20	12.40	0	0.00	12.30	20	27,592	0.07%
2021/02/04	7	12.18	1	12.20	12.30	6	28,656	0.02%
2021/02/03	19	12.43	28	12.46	12.30	-9	29,210	-0.03%
2021/02/02	17	11.92	0	0.00	12.05	17	29,161	0.06%
2021/02/01	10	11.58	173	11.45	11.70	-163	29,480	-0.55%	大賣/鉅額交易
2021/01/29	46	12.13	16	12.22	11.80	30	30,036	0.10%
2021/01/28	19	12.15	12	12.19	12.15	7	31,355	0.02%
2021/01/27	5	12.50	0	0.00	12.55	5	31,782	0.02%
2021/01/26	189	12.70	104	12.61	12.60	85	32,323	0.26%	大買/大賣/
2021/01/25	42	12.99	14	12.77	13.00	28	32,974	0.08%
2021/01/22	40	12.76	95	12.95	12.85	-55	34,069	-0.16%
2021/01/21	72	12.42	48	12.21	12.20	24	34,596	0.07%
2021/01/20	62	12.80	54	12.76	12.55	8	35,871	0.02%
2021/01/19	45	13.34	43.1	13.56	13.35	1.9	36,549	0.01%
2021/01/18	17	13.14	20	13.15	13.10	-3	37,259	-0.01%
2021/01/15	78	13.57	62	13.50	13.50	16	37,999	0.04%
2021/01/14	10	13.55	29	13.86	13.70	-19	39,228	-0.05%
2021/01/13	23	13.71	22	13.70	13.65	1	40,424	0.00%
2021/01/12	23	13.80	8	13.70	13.80	15	42,439	0.04%
2021/01/11	3	13.75	10	13.85	13.85	-7	45,040	-0.02%
2021/01/08	33.4	13.95	66	14.14	13.90	-32.6	47,679	-0.07%
2021/01/07	53	14.27	75	14.53	14.20	-22	52,192	-0.04%
2021/01/06	51	13.92	6.5	14.30	13.75	44.5	52,765	0.08%
2021/01/05	0	0.00	73	14.33	14.25	-73	54,081	-0.13%
2021/01/04	6	14.38	20	14.40	14.20	-14	56,490	-0.02%
2020/12/31	5	14.31	6	14.38	14.25	-1	56,918	0.00%
2020/12/30	60	14.49	16	14.35	14.50	44	57,137	0.08%
2020/12/29	26	14.34	158	14.25	14.20	-132	57,549	-0.23%	大賣/鉅額交易
2020/12/28	7	13.91	63	13.99	13.90	-56	57,198	-0.10%
2020/12/25	17	14.23	4	14.25	14.05	13	57,511	0.02%
2020/12/24	49	14.32	13	14.29	14.30	36	57,482	0.06%
2020/12/23	48	14.21	42.2	13.82	14.25	5.8	57,179	0.01%
2020/12/22	6	13.82	45	13.69	13.50	-39	57,318	-0.07%
2020/12/21	15	13.81	4	13.74	13.75	11	58,846	0.02%
2020/12/18	29	13.96	2	13.85	13.90	27	60,344	0.04%
2020/12/17	44	13.96	51	13.95	13.95	-7	60,371	-0.01%
2020/12/16	25	14.26	7	14.14	14.10	18	60,417	0.03%
2020/12/15	60	14.27	19	14.25	14.00	41	60,529	0.07%
2020/12/14	87	14.18	9.1	14.30	14.20	77.9	60,559	0.13%
2020/12/11	75	14.28	33	14.23	14.20	42	60,646	0.07%
2020/12/10	63.5	14.99	1	14.70	14.65	62.5	60,489	0.10%
2020/12/09	185	15.08	76	15.16	15.05	109	60,467	0.18%	大買/鉅額交易
2020/12/08	16	14.70	20	14.76	14.60	-4	60,282	-0.01%
2020/12/07	19	14.49	18	14.42	14.60	1	60,792	0.00%
2020/12/04	33	14.51	18	14.49	14.45	15	61,275	0.02%
2020/12/03	48	14.63	25	14.80	14.65	23	61,855	0.04%
2020/12/02	61	14.65	32	14.66	14.60	29	62,700	0.05%
2020/12/01	25	14.82	27	14.86	14.85	-2	64,275	0.00%
2020/11/30	46	15.02	4.3	14.95	14.85	41.7	66,002	0.06%
2020/11/27	5	14.75	154	14.76	14.75	-149	67,536	-0.22%	大賣/鉅額交易
2020/11/26	57	14.96	14.3	15.03	14.80	42.7	68,433	0.06%
2020/11/25	8	15.08	34	15.17	15.10	-26	69,254	-0.04%
2020/11/24	22	14.88	73	14.95	15.00	-51	69,273	-0.07%
2020/11/23	20	14.65	69	14.62	14.60	-49	69,154	-0.07%
2020/11/20	16	14.74	28	14.72	14.60	-12	69,685	-0.02%
2020/11/19	179	14.73	31.8	14.78	14.55	147.2	70,438	0.21%	大買/鉅額交易
2020/11/18	52	14.48	2	14.35	14.35	50	70,347	0.07%
2020/11/17	119	14.53	57	14.66	14.60	62	70,759	0.09%	大買/
2020/11/16	36.5	14.06	23	14.05	13.95	13.5	71,329	0.02%
2020/11/13	28.6	14.25	26	14.28	14.20	2.6	72,394	0.00%
2020/11/12	124	14.03	62	14.20	14.35	62	73,439	0.08%	大買/
2020/11/11	75	14.71	28	14.76	14.55	47	74,632	0.06%
2020/11/10	78	15.14	4	15.08	15.00	74	75,786	0.10%
2020/11/09	33	15.42	14	15.31	15.35	19	76,049	0.02%
2020/11/06	87	15.53	23	15.53	15.30	64	76,588	0.08%
2020/11/05	100	15.62	129	15.88	15.95	-29	77,302	-0.04%	大賣/
2020/11/04	49.2	14.96	36	14.97	14.90	13.2	77,017	0.02%
2020/11/03	40	15.10	24	15.13	15.00	16	76,911	0.02%
2020/11/02	64	14.87	39	14.99	14.90	25	76,464	0.03%
2020/10/30	158	15.36	143	15.27	15.15	15	75,804	0.02%	大買/大賣/
2020/10/29	101	15.91	19	15.87	15.85	82	74,732	0.11%	大買/
2020/10/28	98	16.46	62	16.60	16.30	36	73,799	0.05%
2020/10/27	92	16.15	52.4	16.24	16.15	39.6	72,319	0.05%
2020/10/26	30	15.94	8	16.23	15.95	22	71,786	0.03%
2020/10/23	70	15.87	48	15.86	15.95	22	71,077	0.03%
2020/10/22	102	15.69	92	15.65	15.55	10	70,517	0.01%	大買/
2020/10/21	81.8	16.43	75.7	16.39	16.25	6.1	69,331	0.01%
2020/10/20	109	16.31	184.4	16.15	16.45	-75.4	68,175	-0.11%	大買/大賣/
2020/10/19	139	15.65	91.1	16.07	16.40	47.9	66,188	0.07%	大買/
2020/10/16	121	14.96	128	14.88	15.05	-7	63,540	-0.01%	大買/大賣/
2020/10/15	194.1	15.56	360	15.55	15.85	-165.9	61,155	-0.27%	大買/大賣/鉅額交易
2020/10/14	75	14.11	79	14.40	14.50	-4	56,636	-0.01%
2020/10/13	95	12.68	39	12.87	13.20	56.1	56,064	0.10%
2020/10/12	91	12.59	322.1	12.62	13.10	-231.1	55,067	-0.42%	大賣/鉅額交易
2020/10/08	36	12.02	31	12.00	12.00	5	53,557	0.01%
2020/10/07	79	12.01	4	12.01	11.95	75	54,234	0.14%
2020/10/06	50	11.99	131	12.01	12.00	-81	54,714	-0.15%	大賣/
2020/10/05	66	11.69	5	11.55	11.60	61	56,866	0.11%
2020/09/30	136	11.51	167	11.76	11.55	-31	57,299	-0.05%	大買/大賣/
2020/09/29	69	11.21	45	11.31	11.20	24	57,565	0.04%
2020/09/28	25	11.61	2	11.55	11.50	23	57,670	0.04%
2020/09/25	143	11.55	110	11.67	11.65	33	57,635	0.06%	大買/大賣/
2020/09/24	127	12.15	66	12.22	12.25	61	56,922	0.11%	大買/
2020/09/23	48	12.03	290	11.99	12.40	-242	55,894	-0.43%	大賣/鉅額交易
2020/09/22	0	0.00	33	11.45	11.30	-33	54,508	-0.06%
2020/09/21	42	11.28	30	11.22	11.15	12	54,392	0.02%
2020/09/18	32	11.34	35	11.44	11.35	-3	54,222	-0.01%
2020/09/17	8	11.35	10	11.45	11.30	-2	53,977	0.00%
2020/09/16	56	11.29	15	11.39	11.25	41	53,746	0.08%
2020/09/15	101.6	11.42	58	11.56	11.25	43.6	53,477	0.08%	大買/
2020/09/14	24	11.20	6	11.13	11.15	18	53,372	0.03%
2020/09/11	76	11.49	6	11.53	11.45	70	52,856	0.13%
2020/09/10	55.4	11.91	21.1	11.90	11.80	34.3	52,236	0.07%
2020/09/09	30	11.77	54	11.78	11.85	-24	51,490	-0.05%
2020/09/08	52	11.37	17	11.32	11.30	35	50,570	0.07%
2020/09/07	159	12.01	67	12.11	11.80	92	49,709	0.19%	大買/
2020/09/04	212	12.36	278	12.49	12.25	-66	48,590	-0.14%	大買/大賣/
2020/09/03	415	12.32	107	12.81	12.60	308	46,756	0.66%	大買/大賣/鉅額交易
2020/09/02	27	11.79	464	11.84	12.15	-437	44,772	-0.98%	大賣/鉅額交易
2020/09/01	212	11.45	70	11.46	11.35	142	42,944	0.33%	大買/鉅額交易
2020/08/31	109	11.48	207	11.53	11.55	-98	41,831	-0.23%	大買/大賣/
2020/08/28	6	11.17	82	11.27	11.05	-76	40,636	-0.19%
2020/08/27	122	11.08	8	10.94	10.80	114	40,058	0.28%	大買/鉅額交易
2020/08/26	62	11.05	17	11.08	11.00	45	39,773	0.11%
2020/08/25	56	10.95	110	11.03	11.20	-54	38,973	-0.14%	大賣/
2020/08/24	13	10.65	23	10.41	10.45	-10	37,894	-0.03%
2020/08/21	40	10.90	22	10.88	10.75	18	37,440	0.05%
2020/08/20	177	10.25	20	10.21	10.90	157	36,676	0.43%	大買/鉅額交易
2020/08/19	205	10.96	36	11.10	10.60	169	35,257	0.48%	大買/鉅額交易
2020/08/18	22	11.37	72	11.10	11.50	-50	33,791	-0.15%
2020/08/17	206	11.30	214	11.40	11.55	-8	32,466	-0.02%	大買/大賣/
2020/08/14	60	10.50	339.2	10.72	10.95	-279.2	30,181	-0.92%	大賣/鉅額交易
2020/08/13	46	10.05	16	10.09	9.96	30	28,324	0.11%
2020/08/12	27	9.78	39	9.88	10.20	-12	27,604	-0.04%
2020/08/11	144	10.05	137	10.19	9.51	7	26,490	0.03%	大買/大賣/
2020/08/10	40	9.72	288	9.99	10.10	-248	24,920	-1.00%	大賣/鉅額交易
2020/08/07	251	9.29	64	9.19	9.20	187	23,826	0.78%	大買/鉅額交易
2020/08/06	60	9.06	40	9.05	9.00	20	23,627	0.08%
2020/08/05	1	9.09	10	9.10	9.12	-9	23,550	-0.04%
2020/08/04	56	9.05	12	9.06	9.15	44	23,772	0.19%
2020/08/03	70	9.17	3	9.19	9.11	67	24,090	0.28%
2020/07/31	15	9.09	75	9.00	9.04	-60	23,979	-0.25%
2020/07/30	34	9.11	3	9.14	9.13	31	23,683	0.13%
2020/07/29	6	8.53	17	8.60	8.80	-11	23,017	-0.05%
2020/07/28	25	8.17	139.5	8.20	8.00	-114.5	22,728	-0.50%	大賣/鉅額交易
2020/07/27	137	8.68	0	0.00	8.40	137	22,354	0.61%	大買/鉅額交易
2020/07/24	11	8.75	30	8.75	8.68	-19	22,042	-0.09%
2020/07/23	58	8.91	18	8.94	8.90	40	21,762	0.18%
2020/07/22	65	9.12	1	9.12	9.07	64	21,607	0.30%
2020/07/21	15	9.17	22	9.16	9.10	-7	21,425	-0.03%
2020/07/20	42.9	8.71	11	8.98	8.84	31.9	21,038	0.15%
2020/07/17	95	9.05	218	9.15	9.01	-123	20,618	-0.60%	大賣/鉅額交易
2020/07/16	185	9.91	64	9.70	9.66	121	19,632	0.62%	大買/鉅額交易
2020/07/15	270	10.24	121.5	9.96	9.84	148.5	18,906	0.79%	大買/大賣/鉅額交易
2020/07/14	67.3	9.95	42	9.86	10.05	25.3	17,830	0.14%
2020/07/13	74	9.40	23	9.42	9.32	51	16,549	0.31%
2020/07/10	300	9.32	93	9.69	9.74	207	15,672	1.32%	大買/鉅額交易
2020/07/09	19	8.88	15	8.88	8.88	4	12,720	0.03%
2020/07/08	16	7.83	25.3	8.00	8.08	-9.3	12,021	-0.08%
2020/07/07	13	7.40	3	7.39	7.35	10	11,217	0.09%
2020/07/06	13	7.39	14	7.39	7.39	-1	10,917	-0.01%
2020/07/03	13	7.32	1	7.25	7.38	12	10,686	0.11%
2020/07/02	151	7.28	24.5	7.28	7.54	126.5	10,187	1.24%	大買/鉅額交易
2020/07/01	2	6.83	18	6.89	6.87	-16	9,376	-0.17%
2020/06/30	5	6.40	5	6.48	6.54	0	9,059	0.00%
2020/06/29	1	6.20	12	6.24	6.39	-11	8,943	-0.12%
2020/06/23	6	6.25	62	6.26	6.26	-56	9,001	-0.62%
2020/06/22	4	6.34	2	6.29	6.31	2	9,117	0.02%
2020/06/19	2	6.51	8	6.47	6.42	-6	9,086	-0.07%
2020/06/18	2	6.11	0	0.00	6.16	2	8,822	0.02%
2020/06/16	60	6.12	0	0.00	6.15	60	8,958	0.67%
2020/06/15	0	0.00	10	6.11	6.10	-10	9,137	-0.11%
2020/06/12	2	6.05	0	0.00	6.17	2	9,149	0.02%
2020/06/11	0	0.00	13	6.44	6.35	-13	9,143	-0.14%
2020/06/10	5	6.34	20	6.36	6.37	-15	9,062	-0.17%
2020/06/09	10	6.27	2	6.29	6.27	8	9,231	0.09%
2020/06/08	2	6.28	0	0.00	6.28	2	9,352	0.02%
2020/06/04	7	6.21	0	0.00	6.20	7	9,436	0.07%
2020/06/03	20	6.30	77	6.31	6.26	-57	9,525	-0.60%
2020/06/02	7	6.32	17	6.20	6.34	-10	9,368	-0.11%
2020/05/28	10	6.04	1.3	6.01	6.01	8.7	9,122	0.10%
2020/05/27	15	6.03	0	0.00	6.05	15	9,196	0.16%
2020/05/26	1	6.05	4	6.06	6.06	-3	9,306	-0.03%
2020/05/25	2	5.96	1	6.07	5.98	1	9,276	0.01%
2020/05/22	4	6.11	0	0.00	6.01	4	9,303	0.04%
2020/05/21	68	6.19	4	6.23	6.17	64	9,289	0.69%
2020/05/20	0	0.00	25	6.00	6.03	-25	9,182	-0.27%
2020/05/19	20	6.00	10	5.95	6.00	10	9,210	0.11%
2020/05/18	2	5.99	5	6.01	5.93	-3	9,164	-0.03%
2020/05/15	15	6.02	3	5.91	5.95	12	9,153	0.13%
2020/05/14	15	6.05	3	6.12	6.04	12	9,119	0.13%
2020/05/13	0	0.00	25	6.28	6.26	-25	8,923	-0.28%
2020/05/12	16	5.84	1	5.95	5.92	15	8,665	0.17%
2020/05/11	3	5.93	1	6.15	5.92	2	8,542	0.02%
2020/05/08	6	6.09	18	6.08	6.13	-12	8,164	-0.15%
2020/05/07	4	5.50	11	5.51	5.58	-7	7,742	-0.09%
2020/05/04	1	5.10	0	0.00	5.10	1	7,527	0.01%
2020/04/30	5	5.27	1	5.20	5.28	4	7,474	0.05%
2020/04/28	1	5.10	0	0.00	5.09	1	7,512	0.01%
2020/04/27	0	0.00	1	4.95	5.08	-1	7,725	-0.01%
2020/04/23	5	4.97	0	0.00	4.94	5	7,797	0.06%
2020/04/22	0	4.95	0	0.00	4.95	0	7,875	0.00%
2020/04/21	1	5.15	0	0.00	5.06	1	7,942	0.01%
2020/04/20	1	5.20	0	0.00	5.23	1	7,965	0.01%
2020/04/17	0	0.00	12	5.27	5.22	-12	8,285	-0.14%
2020/04/15	5	5.18	0	0.00	5.31	5	8,294	0.06%
2020/04/13	4	5.07	0	0.00	5.05	4	8,388	0.05%
2020/04/10	5	5.11	0	0.00	5.12	5	8,443	0.06%
2020/04/09	1	5.20	4	5.24	5.17	-3	8,576	-0.03%
2020/04/07	0	0.00	1	4.95	4.98	-1	9,075	-0.01%
2020/04/06	1	4.77	30	4.85	4.86	-29	9,421	-0.31%
2020/03/30	30	4.82	0	0.00	4.85	30	9,393	0.32%
2020/03/27	3	5.09	1	5.10	5.04	2	9,365	0.02%
2020/03/26	4	5.00	1	4.89	5.14	3	9,345	0.03%
2020/03/25	1	4.75	4	4.71	4.77	-3	9,561	-0.03%
2020/03/24	0	0.00	1	4.50	4.48	-1	9,739	-0.01%
2020/03/23	3	4.22	1	4.28	4.26	2	9,760	0.02%
2020/03/20	2	4.63	34	4.61	4.51	-32	9,751	-0.33%
2020/03/19	5	4.41	4	4.66	4.33	1	9,667	0.01%
2020/03/18	1	4.80	20	4.86	4.80	-19	9,493	-0.20%
2020/03/17	3	4.80	7	4.90	4.71	-4	9,389	-0.04%
2020/03/16	3	5.36	0	0.00	5.01	3	9,307	0.03%
2020/03/13	1	5.24	8	5.25	5.34	-7	9,188	-0.08%
2020/03/12	16	5.94	8	5.82	5.82	8	8,893	0.09%
2020/03/11	1	6.38	0	0.00	6.37	1	8,735	0.01%
2020/03/10	0.3	6.32	0	0.00	6.33	0.3	8,693	0.00%
2020/03/09	22	6.57	1	6.46	6.46	21	8,566	0.25%
2020/03/06	2	6.82	1	6.89	6.83	1	8,446	0.01%
2020/03/04	2	6.81	0	0.00	6.87	2	8,536	0.02%
2020/03/02	5	6.81	0	0.00	6.81	5	8,785	0.06%
2020/02/27	12	7.00	0	0.00	6.99	12	8,683	0.14%
2020/02/26	0	0.00	32	7.10	7.11	-32	8,540	-0.37%
2020/02/25	5	7.13	0	0.00	7.15	5	8,513	0.06%
2020/02/24	33	7.22	0	0.00	7.20	33	8,484	0.39%
2020/02/21	0	7.31	0	0.00	7.31	0	8,435	0.00%
2020/02/20	0	0.00	7	7.48	7.44	-7	8,350	-0.08%
2020/02/19	0	0.00	2	7.39	7.37	-2	8,251	-0.02%
2020/02/17	1.8	7.36	3	7.40	7.40	-1.2	8,282	-0.01%
2020/02/13	0	0.00	31	7.40	7.35	-31	8,167	-0.38%
2020/02/11	1	7.25	0	0.00	7.32	1	8,162	0.01%
2020/02/10	1	7.42	9	7.36	7.38	-8	8,157	-0.10%
2020/02/06	40	7.27	0	0.00	7.29	40	7,964	0.50%
2020/02/05	5	7.20	0	0.00	7.23	5	7,956	0.06%
2020/02/03	11	7.03	0	0.00	7.07	11	7,923	0.14%
2020/01/31	1	7.27	0	0.00	7.32	1	7,803	0.01%
2020/01/30	2	7.37	4	7.26	7.16	-2	7,748	-0.03%
2020/01/20	0	0.00	16	7.85	7.83	-16	7,508	-0.21%
2020/01/17	10	7.90	14	7.84	7.84	-4	7,389	-0.05%
2020/01/16	10	7.89	8	7.89	7.89	2	7,305	0.03%
2020/01/15	0	0.00	2	7.85	7.84	-2	7,183	-0.03%
2020/01/14	11	7.81	0	0.00	7.80	11	7,099	0.15%
2020/01/13	26	7.86	2	7.91	7.84	24	6,991	0.34%
2020/01/08	15	7.53	1	7.50	7.42	14	6,775	0.21%
2020/01/07	4	7.44	0.4	7.40	7.39	3.6	6,649	0.05%
2020/01/06	2	7.50	0	0.00	7.44	2	6,583	0.03%
2020/01/03	4.1	7.55	185	7.50	7.50	-180.9	6,507	-2.78%	大賣/鉅額交易
2020/01/02	0	0.00	5	7.68	7.70	-5	6,377	-0.08%
2019/12/31	8	7.53	5	7.56	7.66	3	6,164	0.05%
2019/12/30	4	7.72	17	7.90	7.93	-13	5,704	-0.23%
2019/12/25	0	0.00	2	7.41	7.42	-2	5,228	-0.04%
2019/12/23	0	0.00	7	7.40	7.36	-7	5,235	-0.13%
2019/12/20	13	7.58	30	7.62	7.53	-17	5,169	-0.33%
2019/12/19	24	7.46	5	7.36	7.45	19	4,809	0.40%
2019/12/18	10	7.20	24	7.19	7.18	-14	4,680	-0.30%
2019/12/17	0	0.00	1.2	7.14	7.14	-1.2	4,623	-0.03%
2019/12/16	10	7.10	0	0.00	7.15	10	4,636	0.22%
2019/12/11	0	0.00	2	7.20	7.19	-2	4,724	-0.04%
2019/12/10	0	0.00	2	7.15	7.18	-2	4,810	-0.04%
2019/12/06	1	7.10	0	0.00	7.05	1	4,824	0.02%
2019/12/05	4	7.16	0	0.00	7.13	4	4,853	0.08%
2019/12/04	0	0.00	3	7.17	7.17	-3	4,935	-0.06%
2019/12/03	5	7.19	0	0.00	7.19	5	4,972	0.10%
2019/11/29	4	7.18	0	0.00	7.18	4	4,881	0.08%
2019/11/28	5	7.28	6	7.56	7.20	-1	4,844	-0.02%
2019/11/27	0	0.00	5	7.63	7.67	-5	4,583	-0.11%
2019/11/26	12	7.66	0	0.00	7.62	12	4,544	0.26%
2019/11/25	137	7.70	0	0.00	7.70	137	4,551	3.01%	大買/鉅額交易
2019/11/22	29	7.77	32	7.71	7.70	-3	4,548	-0.07%
2019/11/21	11	7.68	0	0.00	7.72	11	4,575	0.24%
2019/11/20	2	7.66	2	7.66	7.66	0	4,552	0.00%
2019/11/19	2	7.80	4	7.78	7.80	-2	4,567	-0.04%
2019/11/18	0	0.00	2	7.82	7.84	-2	4,610	-0.04%
2019/11/15	1	7.87	0	0.00	7.81	1	4,793	0.02%
2019/11/14	2	7.67	5	7.66	7.66	-3	4,772	-0.06%
2019/11/13	0	0.00	5.9	7.80	7.80	-5.9	4,783	-0.12%
2019/11/12	10	7.82	27	7.80	7.82	-17	4,875	-0.35%
2019/11/11	4	7.85	1	7.89	7.85	3	4,969	0.06%
2019/11/08	5	8.06	0	0.00	8.08	5	4,978	0.10%
2019/11/07	7	8.04	0	0.00	8.04	7	5,060	0.14%
2019/11/06	4	8.14	5.2	8.12	8.11	-1.2	5,096	-0.02%
2019/11/05	0	0.00	2	8.20	8.16	-2	5,195	-0.04%
2019/11/04	0	0.00	10	8.18	8.16	-10	5,290	-0.19%
2019/11/01	2	8.17	0	0.00	8.17	2	5,341	0.04%
2019/10/31	0	0.00	2	8.32	8.25	-2	5,421	-0.04%
2019/10/30	2	8.16	10	8.20	8.22	-8	5,448	-0.15%
2019/10/29	4	8.19	2	8.25	8.20	2	5,487	0.04%
2019/10/28	7	8.26	0	0.00	8.24	7	5,622	0.12%
2019/10/25	2	8.33	20	8.33	8.32	-18	5,842	-0.31%
2019/10/24	4	8.36	0	0.00	8.38	4	5,896	0.07%
2019/10/23	4	8.36	0	0.00	8.34	4	5,909	0.07%
2019/10/22	10	8.42	4	8.46	8.44	6	5,913	0.10%
2019/10/21	0.3	8.34	8	8.38	8.39	-7.7	5,909	-0.13%
2019/10/18	2	8.33	0	0.00	8.33	2	5,943	0.03%
2019/10/17	14	8.40	0	0.00	8.40	14	5,936	0.24%
2019/10/16	17	8.50	15	8.52	8.48	2	5,922	0.03%
2019/10/15	2	8.21	0	0.00	8.14	2	5,730	0.03%
2019/10/14	10	8.25	10	8.27	8.21	0	5,814	0.00%
2019/10/09	10	8.25	0	0.00	8.23	10	5,954	0.17%
2019/10/08	16	8.31	4	8.32	8.30	12	6,173	0.19%
2019/10/03	1	8.15	0	0.00	8.24	1	6,313	0.02%
2019/10/01	4	8.30	4	8.32	8.27	0	6,504	0.00%
2019/09/27	3	8.24	5	8.20	8.18	-2	6,516	-0.03%
2019/09/26	2	8.36	31	8.32	8.35	-29	6,495	-0.45%
2019/09/25	3	8.40	0	0.00	8.41	3	6,496	0.05%
2019/09/23	12	8.56	3	8.57	8.61	9	6,441	0.14%
2019/09/20	0	0.00	36	8.36	8.34	-36	6,316	-0.57%
2019/09/19	2	8.45	50	8.32	8.31	-48	6,305	-0.76%
2019/09/18	50	8.59	2	8.60	8.51	48	6,270	0.77%
2019/09/17	0	0.00	3	8.68	8.55	-3	6,268	-0.05%
2019/09/16	0	0.00	5	8.61	8.62	-5	6,292	-0.08%
2019/09/12	7	8.51	10	8.52	8.53	-3	6,213	-0.05%
2019/09/11	0	0.00	2	8.33	8.30	-2	6,133	-0.03%
2019/09/10	2	8.24	0	0.00	8.24	2	6,217	0.03%
2019/09/06	0	0.00	8	8.37	8.35	-8	6,269	-0.13%
2019/09/04	0	0.00	1	8.13	8.13	-1	6,312	-0.02%
2019/08/30	2	8.00	0	0.00	8.01	2	6,540	0.03%
2019/08/22	2	8.07	108	8.10	8.05	-106	6,625	-1.60%	大賣/鉅額交易
2019/08/21	2	8.26	0	0.00	8.18	2	6,694	0.03%
2019/08/20	4	8.30	5	8.24	8.25	-1	6,769	-0.01%
2019/08/19	0	0.00	2	7.91	7.93	-2	6,699	-0.03%
2019/08/16	0	0.00	5	7.68	7.80	-5	6,953	-0.07%
2019/08/15	7	7.60	0	0.00	7.60	7	6,947	0.10%
2019/08/14	4	8.01	9	7.98	7.85	-5	6,953	-0.07%
2019/08/13	5	8.05	2	8.10	8.06	3	6,946	0.04%
2019/08/08	34	8.02	23	8.02	8.03	11	7,605	0.14%
2019/08/07	35	8.18	23	8.02	8.02	12	8,044	0.15%
2019/08/06	9	8.26	15	8.21	8.26	-6	8,011	-0.08%
2019/08/05	0	0.00	15	8.60	8.44	-15	7,997	-0.19%
2019/08/02	7	8.77	0	0.00	8.69	7	8,050	0.09%
2019/08/01	0	0.00	9	8.96	8.97	-9	8,122	-0.11%
2019/07/31	43	8.99	0	0.00	9.02	43	8,235	0.52%
2019/07/30	8	9.14	0	0.00	9.04	8	8,452	0.09%
2019/07/29	12	9.18	22	9.18	9.31	-10	8,448	-0.12%
2019/07/26	2	8.70	0	0.00	8.86	2	8,306	0.02%
2019/07/25	1	8.62	15	8.62	8.64	-14	8,295	-0.17%
2019/07/24	8	8.68	5	8.69	8.60	3	8,436	0.04%
2019/07/23	0	0.00	2	8.62	8.63	-2	8,500	-0.02%
2019/07/22	6	8.67	10	8.67	8.61	-4	8,522	-0.05%
2019/07/19	2	8.76	0	0.00	8.76	2	8,511	0.02%
2019/07/16	0	0.00	3	8.93	9.01	-3	8,642	-0.03%
2019/07/15	7	8.53	10	8.49	8.75	-3	8,667	-0.03%
2019/07/12	35	8.87	80	9.02	8.82	-45	8,773	-0.51%
2019/07/11	6	9.09	0	0.00	9.08	6	8,678	0.07%
2019/07/10	4	9.24	6	9.24	9.21	-2	8,825	-0.02%
2019/07/09	7	9.14	2	9.24	9.14	5	9,076	0.06%
2019/07/08	10	9.36	0	0.00	9.28	10	9,176	0.11%
2019/07/05	1	9.70	0	0.00	9.70	1	9,446	0.01%
2019/07/03	6	9.80	1	9.76	9.75	5	10,024	0.05%
2019/07/02	2	9.93	1	9.96	9.90	1	10,284	0.01%
2019/07/01	0	0.00	5	9.88	9.80	-5	10,322	-0.05%
2019/06/28	2	9.81	0	0.00	9.77	2	10,465	0.02%
2019/06/27	0	0.00	5	9.86	9.96	-5	10,685	-0.05%
2019/06/26	2	9.70	0	0.00	9.70	2	10,864	0.02%
2019/06/25	1	9.71	0	0.00	9.71	1	10,997	0.01%
2019/06/24	4	9.78	0	0.00	9.78	4	11,105	0.04%
2019/06/21	0	0.00	6	9.86	9.92	-6	11,212	-0.05%
2019/06/20	1	9.91	4	9.90	9.91	-3	11,244	-0.03%
2019/06/18	1	9.80	0	0.00	9.80	1	11,482	0.01%
2019/06/17	2	10.00	0	0.00	10.00	2	11,486	0.02%
2019/06/14	1	10.15	1	10.20	10.10	0	11,665	0.00%
2019/06/13	7	10.05	14	10.44	10.45	-7	11,886	-0.06%
2019/06/12	4	10.13	0	0.00	10.25	4	12,243	0.03%
2019/06/11	5	10.10	11	10.01	10.15	-6	12,382	-0.05%
2019/06/10	2	9.82	7	9.69	9.72	-5	12,456	-0.04%
2019/06/06	3	9.71	17	9.71	9.67	-14	12,860	-0.11%
2019/06/04	1	9.30	10	9.32	9.29	-9	12,984	-0.07%
2019/06/03	1	9.40	0	0.00	9.39	1	13,191	0.01%
2019/05/31	0	0.00	6	9.52	9.54	-6	13,363	-0.04%
2019/05/30	2	9.34	10	9.29	9.55	-8	13,473	-0.06%
2019/05/29	0	0.00	11	9.17	9.20	-11	13,490	-0.08%
2019/05/28	0	0.00	2	9.38	9.16	-2	13,590	-0.01%
2019/05/27	8	9.28	2	9.50	9.20	6	13,680	0.04%
2019/05/24	4	9.51	34	9.49	9.41	-30	13,745	-0.22%
2019/05/23	62	9.68	5	9.82	9.57	57	13,712	0.42%
2019/05/22	13	10.19	25	10.20	10.10	-12	13,494	-0.09%
2019/05/21	1	10.05	0	0.00	10.25	1	13,544	0.01%
2019/05/20	17	10.24	3	10.27	10.15	14	13,546	0.10%
2019/05/17	38	10.63	28	10.65	10.40	10	13,430	0.07%
2019/05/16	55	11.08	12	11.02	11.00	43	13,088	0.33%
2019/05/15	40	11.26	55	11.18	11.50	-15	12,823	-0.12%
2019/05/14	6	10.68	5	10.61	10.75	1	12,407	0.01%
2019/05/13	7	10.57	1	10.60	10.65	6	12,379	0.05%
2019/05/10	6	10.57	3	10.45	10.60	3	12,340	0.02%
2019/05/09	36	10.88	6	10.94	10.75	30	12,232	0.25%
2019/05/08	6	10.78	14	10.85	10.90	-8	12,086	-0.07%
2019/05/07	13	10.93	46	10.96	10.95	-33	11,952	-0.28%
2019/05/06	11	10.13	9	10.10	10.05	2	11,708	0.02%
2019/05/03	18	10.40	0	0.00	10.40	18	11,589	0.16%
2019/05/02	0	0.00	12	10.47	10.60	-12	11,544	-0.10%
2019/04/30	0	0.00	10	10.55	10.50	-10	11,547	-0.09%
2019/04/29	15	10.73	38.4	10.70	10.65	-23.4	11,452	-0.20%
2019/04/26	7	10.88	3	10.85	10.90	4	11,404	0.04%
2019/04/25	8	10.92	5	10.95	10.95	3	11,527	0.03%
2019/04/24	5	11.00	14	11.05	10.90	-9	11,821	-0.08%
2019/04/23	13.7	10.92	6	10.90	11.00	7.7	11,786	0.06%
2019/04/22	12.1	10.96	7	10.95	10.90	5.1	11,859	0.04%
2019/04/19	5	10.75	1	10.95	10.90	4	11,813	0.03%
2019/04/18	14	10.83	57	10.70	10.65	-43	11,714	-0.37%
2019/04/17	11	10.90	4	10.90	10.90	7	11,528	0.06%
2019/04/16	1	11.05	30	11.01	10.95	-29	11,434	-0.25%
2019/04/15	54	11.20	36	11.09	11.20	18	11,228	0.16%
2019/04/12	46	10.77	132	10.83	10.75	-86	10,991	-0.78%	大賣/
2019/04/11	104	10.97	86	10.97	10.95	18	10,838	0.17%	大買/
2019/04/10	17	10.43	50	10.34	10.65	-33	10,462	-0.32%
2019/04/09	18	10.36	9	10.29	10.30	9	10,242	0.09%
2019/04/08	7	10.06	21	10.09	10.15	-14	10,017	-0.14%
2019/04/03	16	9.88	7	9.86	9.86	9	9,704	0.09%
2019/04/01	33	9.88	27	9.95	9.78	6	9,512	0.06%
2019/03/29	57	9.64	17	9.63	10.00	40	9,258	0.43%
2019/03/28	32	9.35	12	9.51	9.56	20	9,124	0.22%
2019/03/27	11	9.39	7	9.39	9.39	4	9,078	0.04%
2019/03/26	0	0.00	50	9.21	9.26	-50	8,975	-0.56%
2019/03/25	2	8.89	11	8.91	8.92	-9	8,900	-0.10%
2019/03/21	7	9.05	31	9.05	9.04	-24	8,770	-0.27%
2019/03/20	16	9.23	1	9.23	9.24	15	8,636	0.17%
2019/03/19	6	9.33	26	9.34	9.29	-20	8,566	-0.23%
2019/03/18	6	9.64	59	9.68	9.52	-53	8,363	-0.63%
2019/03/15	52	9.97	278	9.88	9.81	-226	8,083	-2.80%	大賣/鉅額交易
2019/03/14	2	9.52	11	9.62	9.64	-9	7,652	-0.12%
2019/03/13	4	9.68	25.2	9.66	9.68	-21.2	7,487	-0.28%
2019/03/12	60	9.57	309	9.59	9.53	-249	7,287	-3.42%	大賣/鉅額交易
2019/03/11	0	0.00	14	9.10	9.18	-14	6,932	-0.20%
2019/03/08	16.8	8.98	55	9.02	8.93	-38.2	6,866	-0.56%
2019/03/07	2	8.99	5	9.05	9.00	-3	6,811	-0.04%
2019/03/06	2	9.10	7	9.03	8.94	-5	6,729	-0.07%
2019/03/05	2	8.85	6	8.87	8.92	-4	6,744	-0.06%
2019/03/04	0	0.00	3	8.79	8.76	-3	6,684	-0.04%
2019/02/27	1	8.75	13	8.73	8.75	-12	6,813	-0.18%
2019/02/26	13	8.67	36	8.67	8.70	-23	7,077	-0.32%
2019/02/25	0	0.00	25	8.40	8.48	-25	6,944	-0.36%
2019/02/22	43	8.26	1	8.24	8.23	42	6,993	0.60%
2019/02/21	3	8.23	10	8.36	8.37	-7	7,007	-0.10%
2019/02/20	7	8.33	55	8.40	8.33	-48	7,083	-0.68%
2019/02/19	2	8.23	7	8.27	8.27	-5	7,309	-0.07%
2019/02/18	2	8.10	0	0.00	8.05	2	7,354	0.03%
2019/02/15	6	8.06	28	8.04	8.04	-22	7,596	-0.29%
2019/02/14	16	8.15	13	8.23	8.23	3	7,616	0.04%
2019/02/13	51	8.02	10	7.99	7.99	41	7,528	0.54%
2019/02/12	16	8.10	0	0.00	8.10	16	7,562	0.21%
2019/02/11	20	8.20	0	0.00	8.13	20	7,594	0.26%
2019/01/30	5	8.25	0	0.00	8.22	5	7,718	0.06%
2019/01/29	1	8.21	0	0.00	8.24	1	8,052	0.01%
2019/01/28	1	8.29	10	8.35	8.31	-9	8,279	-0.11%
2019/01/25	1	8.34	0	0.00	8.33	1	8,517	0.01%
2019/01/24	5	8.32	0	0.00	8.34	5	8,590	0.06%
2019/01/23	5	8.33	0	0.00	8.33	5	8,691	0.06%
2019/01/22	2	8.32	0	0.00	8.30	2	8,746	0.02%
2019/01/21	10	8.52	0	0.00	8.40	10	8,969	0.11%
2019/01/18	5	8.58	0	0.00	8.57	5	9,118	0.05%
2019/01/17	1	8.65	5	8.62	8.62	-4	9,378	-0.04%
2019/01/16	16	8.81	15	8.81	8.82	1	9,302	0.01%
2019/01/15	1	8.35	0	0.00	8.22	1	9,044	0.01%
2019/01/10	0	0.00	2	8.11	8.11	-2	9,136	-0.02%
2019/01/09	0	0.00	14	8.18	8.10	-14	9,225	-0.15%
2019/01/08	5	8.02	1	8.00	8.00	4	9,286	0.04%
2019/01/07	0	0.00	10.8	8.02	7.89	-10.8	9,316	-0.12%
2019/01/04	5	7.81	0	0.00	7.81	5	9,446	0.05%
2019/01/03	2	7.88	0	0.00	7.88	2	9,772	0.02%
2019/01/02	0	0.00	2	7.94	7.84	-2	9,825	-0.02%
2018/12/28	5	7.83	5	7.82	7.83	0	9,845	0.00%
2018/12/27	3	7.65	6	7.72	7.71	-3	9,960	-0.03%
2018/12/26	8	7.29	16	7.22	7.21	-8	9,969	-0.08%
2018/12/25	71	7.25	20	7.24	7.25	51	10,110	0.50%
2018/12/24	2	7.45	0	0.00	7.45	2	10,430	0.02%
2018/12/22	86	7.55	0	0.00	7.55	86	10,663	0.81%
2018/12/21	7	7.48	2	7.37	7.66	5	10,775	0.05%
2018/12/20	103	7.30	20	7.26	7.28	83	10,779	0.77%	大買/
2018/12/19	1	7.72	0	0.00	7.72	1	10,765	0.01%
2018/12/18	5	7.82	0	0.00	7.78	5	10,884	0.05%
2018/12/17	2	8.18	10	8.10	8.10	-8	10,954	-0.07%
2018/12/14	5	8.36	0	0.00	8.30	5	11,480	0.04%
2018/12/12	0	0.00	5	8.51	8.48	-5	12,074	-0.04%
2018/12/11	1	8.33	0	0.00	8.34	1	12,124	0.01%
2018/12/10	8	8.41	107	8.51	8.33	-99	12,199	-0.81%	大賣/
2018/12/07	106	8.50	0	0.00	8.47	106	12,233	0.87%	大買/鉅額交易
2018/12/06	1	8.40	2.2	8.31	8.23	-1.2	12,262	-0.01%
2018/12/05	5	8.65	11	8.64	8.65	-6	12,269	-0.05%
2018/12/04	2	8.97	7	8.94	8.88	-5	12,381	-0.04%
2018/12/03	7	8.83	0	0.00	8.82	7	12,485	0.06%
2018/11/30	3	8.80	2	8.80	8.79	1	12,504	0.01%
2018/11/29	0	0.00	2	8.86	8.79	-2	12,528	-0.02%
2018/11/28	17	8.97	0	0.00	8.91	17	12,586	0.14%
2018/11/27	0	0.00	31	8.58	8.65	-31	12,825	-0.24%
2018/11/26	0	0.00	13	8.45	8.56	-13	13,225	-0.10%
2018/11/23	8	8.65	76	8.62	8.66	-68	13,236	-0.51%
2018/11/22	6	8.02	0	0.00	8.03	6	12,857	0.05%
2018/11/21	31	8.06	30	8.19	8.07	1	12,797	0.01%
2018/11/20	1	7.74	2	7.64	7.75	-1	12,594	-0.01%
2018/11/19	0	0.00	7	7.57	7.72	-7	12,580	-0.06%
2018/11/16	39	7.46	0	0.00	7.42	39	12,602	0.31%
2018/11/15	29	7.86	23	7.87	7.87	6	12,376	0.05%
2018/11/14	56	8.11	2	8.21	8.05	54	12,509	0.43%
2018/11/13	1	7.72	1	7.83	7.90	0	12,324	0.00%
2018/11/09	20	7.86	0	0.00	7.86	20	12,280	0.16%
2018/11/08	11	8.09	1	8.19	8.02	10	12,268	0.08%
2018/11/07	0	0.00	5	7.96	8.04	-5	12,213	-0.04%
2018/11/06	38	7.98	32	7.97	7.82	6	12,136	0.05%
2018/11/05	2	7.40	6	7.59	7.88	-4	11,863	-0.03%
2018/11/02	14	7.40	7	7.49	7.30	7	11,631	0.06%
2018/11/01	17	7.05	23	7.15	7.07	-6	11,396	-0.05%
2018/10/31	36.6	6.90	0	0.00	6.87	36.6	11,320	0.32%
2018/10/30	10	6.72	0	0.00	6.72	10	11,268	0.09%
2018/10/29	21	6.61	4	6.77	6.73	17	11,211	0.15%
2018/10/26	25	6.92	22	6.67	6.70	3	11,005	0.03%
2018/10/25	96	7.19	90	7.22	6.93	6	10,861	0.06%
2018/10/24	25	7.71	1	7.69	7.67	24	10,748	0.22%
2018/10/23	23	7.83	27	7.92	7.80	-4	10,742	-0.04%
2018/10/22	23	7.93	11	7.88	7.93	12	10,760	0.11%
2018/10/19	0	0.00	43	7.80	7.88	-43	10,949	-0.39%
2018/10/18	11.7	8.02	29	8.04	8.02	-17.3	10,884	-0.16%
2018/10/17	24	8.13	1	8.33	8.10	23	10,949	0.21%
2018/10/16	7	8.25	1	8.31	8.12	6	10,923	0.05%
2018/10/15	1	8.29	0	0.00	8.08	1	10,876	0.01%
2018/10/12	14	7.89	33	7.91	8.09	-19	10,873	-0.17%
2018/10/11	31	8.08	1.6	8.08	8.07	29.4	10,834	0.27%
2018/10/09	16.2	9.04	1	9.01	8.96	15.2	10,534	0.14%
2018/10/08	1	9.17	0	0.00	9.17	1	10,615	0.01%
2018/10/05	41	9.16	51	9.22	9.20	-10	10,621	-0.09%
2018/10/04	6	9.58	1	9.72	9.55	5	10,495	0.05%
2018/10/03	7	9.50	10	9.60	9.47	-3	10,606	-0.03%
2018/10/02	21	9.75	5	9.75	9.72	16	10,614	0.15%
2018/10/01	17.1	10.19	0	0.00	10.10	17.1	10,406	0.16%
2018/09/28	251	10.40	1	10.50	10.50	250	10,484	2.38%	大買/鉅額交易
2018/09/27	2	10.38	0	0.00	10.25	2	10,809	0.02%
2018/09/26	2	10.43	18	10.53	10.45	-16	10,793	-0.15%
2018/09/25	2	10.63	1	10.70	10.50	1	10,799	0.01%
2018/09/21	6	10.49	0	0.00	10.50	6	10,771	0.06%
2018/09/20	39	10.60	15	10.65	10.35	24	10,955	0.22%
2018/09/19	6	9.85	52.2	10.34	10.55	-46.2	10,733	-0.43%
2018/09/18	3	9.50	2	9.47	9.62	1	10,399	0.01%
2018/09/17	2	9.29	1	9.46	9.27	1	10,451	0.01%
2018/09/14	6	9.40	1	9.45	9.41	5	10,416	0.05%
2018/09/13	0	0.00	4	9.46	9.38	-4	10,385	-0.04%
2018/09/12	5	9.32	5.2	9.20	9.15	-0.2	10,454	0.00%
2018/09/11	3	9.22	4	9.32	9.36	-1	10,494	-0.01%
2018/09/10	14	9.22	0	0.00	9.15	14	10,543	0.13%
2018/09/07	11	9.82	0	0.00	9.80	11	10,498	0.10%
2018/09/06	4	9.97	0	0.00	9.86	4	10,348	0.04%
2018/09/05	1	9.94	0	0.00	9.85	1	10,381	0.01%
2018/09/04	0	0.00	1	10.10	9.91	-1	10,439	-0.01%
2018/09/03	8	9.97	8	10.12	9.88	0	10,304	0.00%
2018/08/31	33	9.75	24	9.85	9.85	9	9,893	0.09%
2018/08/30	1	9.30	1	9.33	9.30	0	9,459	0.00%
2018/08/29	12	8.95	6	8.95	8.94	6	9,296	0.06%
2018/08/28	1	8.92	15	8.94	8.91	-14	9,410	-0.15%
2018/08/23	3	9.02	5	9.03	9.03	-2	9,472	-0.02%
2018/08/22	26	8.78	0	0.00	8.73	26	9,335	0.28%
2018/08/21	16	8.50	15	8.43	8.59	1	9,237	0.01%
2018/08/20	27	9.09	10	9.16	9.00	17	8,985	0.19%
2018/08/17	5.3	9.27	57.5	9.29	9.21	-52.2	8,935	-0.58%
2018/08/16	11	9.23	1	9.29	9.25	10	8,971	0.11%
2018/08/15	0	0.00	80	9.21	9.47	-80	8,892	-0.90%
2018/08/14	17	9.44	0	0.00	9.40	17	8,779	0.19%
2018/08/13	0	0.00	31	9.44	9.41	-31	8,740	-0.35%
2018/08/10	4	9.95	0	0.00	9.90	4	8,652	0.05%
2018/08/09	1	9.90	0	0.00	9.90	1	8,576	0.01%
2018/08/07	0	0.00	6	10.00	9.99	-6	8,627	-0.07%
2018/08/06	0	0.00	1	10.05	10.10	-1	8,640	-0.01%
2018/08/03	11	9.92	2	10.03	9.90	9	8,591	0.10%
2018/08/02	2	9.91	2	10.25	9.89	0	8,561	0.00%
2018/08/01	0	0.00	4	10.10	10.15	-4	8,514	-0.05%
2018/07/31	1	10.10	8	10.28	10.05	-7	8,460	-0.08%
2018/07/30	1	9.85	0	0.00	9.84	1	8,265	0.01%
2018/07/27	3	9.90	0	0.00	9.94	3	8,189	0.04%
2018/07/26	6	9.91	5	9.98	9.93	1	8,188	0.01%
2018/07/25	12	9.48	0	0.00	9.43	12	7,901	0.15%
2018/07/24	5	9.48	8	9.62	9.60	-3	7,854	-0.04%
2018/07/23	15	9.27	5	9.47	9.27	10	7,740	0.13%
2018/07/20	10	9.55	20	9.47	9.45	-10	7,682	-0.13%
2018/07/19	16	9.66	0	0.00	9.62	16	7,608	0.21%
2018/07/18	12	9.68	0	0.00	9.84	12	7,594	0.16%
2018/07/16	0.5	9.91	2	9.98	9.91	-1.5	7,490	-0.02%
2018/07/13	22	9.84	0	0.00	9.78	22	7,545	0.29%
2018/07/10	10	9.87	0	0.00	9.80	10	7,161	0.14%
2018/07/09	0	0.00	3	9.77	9.73	-3	7,024	-0.04%
2018/07/06	10	9.66	0	0.00	10.05	10	6,953	0.14%
2018/07/05	6	10.09	14	9.82	10.10	-8	6,635	-0.12%
2018/07/03	2	9.46	0	0.00	9.25	2	6,154	0.03%
2018/06/29	30	10.09	7	10.14	10.10	23	5,919	0.39%
2018/06/28	51	9.84	5	10.05	10.05	46	5,578	0.82%
2018/06/27	0	0.00	40	9.35	9.17	-40	5,241	-0.76%
2018/06/26	14	9.62	7	9.90	9.63	7	5,075	0.14%
2018/06/25	0	0.00	90	10.23	10.20	-90	4,872	-1.85%
2018/06/22	5	10.30	0	0.00	10.30	5	4,825	0.10%
2018/06/21	8	10.46	1	10.75	10.30	7	4,773	0.15%
2018/06/20	10	10.50	20	10.38	10.35	-10	4,649	-0.22%
2018/06/19	13	10.55	42	10.47	10.45	-29	4,689	-0.62%
2018/06/15	6	10.99	0	0.00	10.90	6	4,558	0.13%
2018/06/14	10	11.15	0	0.00	11.05	10	4,454	0.22%
2018/06/13	0	0.00	2	11.30	11.20	-2	4,423	-0.05%
2018/06/12	12	11.15	2	11.25	11.05	10	4,287	0.23%
2018/06/11	3	11.03	0	0.00	11.00	3	4,138	0.07%
2018/06/08	10	11.15	0	0.00	11.10	10	4,107	0.24%
2018/06/07	11	11.25	5	11.25	11.25	6	4,124	0.15%
2018/06/06	10	11.35	1	11.40	11.35	9	4,059	0.22%
2018/06/05	3	11.17	20	11.15	11.15	-17	3,980	-0.43%
2018/06/04	32	11.62	2	11.90	11.60	30	3,868	0.78%
2018/06/01	10	11.65	0	0.00	11.75	10	3,752	0.27%
2018/05/31	0	0.00	1	11.65	11.60	-1	3,701	-0.03%
2018/05/30	2	11.45	20	11.40	11.40	-18	3,648	-0.49%
2018/05/28	10	11.65	1	11.80	11.60	9	3,598	0.25%
2018/05/24	0	0.00	1	11.90	11.75	-1	3,569	-0.03%
2018/05/23	1	11.55	2	11.65	11.50	-1	3,513	-0.03%
2018/05/21	10	11.70	2	11.78	11.80	8	3,770	0.21%
2018/05/18	13	11.55	1	11.55	11.55	12	3,762	0.32%
2018/05/17	2	11.65	10	11.60	11.60	-8	3,786	-0.21%
2018/05/16	11	11.66	1	11.60	11.60	10	3,781	0.26%
2018/05/15	0	0.00	150	12.00	11.90	-150	3,707	-4.05%	大賣/鉅額交易
2018/05/14	12	12.11	0	0.00	12.15	12	3,778	0.32%
2018/05/11	10	12.15	0	0.00	12.10	10	3,737	0.27%
2018/05/10	14	12.14	0	0.00	12.10	14	3,695	0.38%
2018/05/09	20	12.13	2	12.20	12.10	18	3,658	0.49%
2018/05/08	10	12.35	0	0.00	12.30	10	3,613	0.28%
2018/05/07	22	12.27	0	0.00	12.25	22	3,605	0.61%
2018/05/04	3	12.38	0	0.00	12.35	3	3,612	0.08%
2018/05/03	20	12.55	7	12.69	12.50	13	3,592	0.36%
2018/05/02	30	12.39	3	12.50	12.35	27	3,518	0.77%
2018/04/30	3	12.25	1	12.30	12.35	2	3,481	0.06%
2018/04/27	6	12.03	10	12.00	12.10	-4	3,566	-0.11%
2018/04/26	20	12.13	31	12.25	12.00	-11	3,583	-0.31%
2018/04/25	54	12.35	0	0.00	12.35	54	3,550	1.52%
2018/04/24	3	12.37	2	12.45	12.35	1	3,541	0.03%
2018/04/23	6	12.70	0	0.00	12.65	6	3,503	0.17%
2018/04/20	1	13.10	1	13.05	12.95	0	3,448	0.00%
2018/04/19	21	13.17	1	13.20	13.10	20	3,508	0.57%
2018/04/18	5	12.75	0	0.00	12.75	5	3,305	0.15%
2018/04/17	0	0.00	2	12.85	12.75	-2	3,292	-0.06%
2018/04/16	2	13.10	0	0.00	12.90	2	3,300	0.06%
2018/04/13	3	13.00	4	13.38	13.00	-1	3,314	-0.03%
2018/04/12	8	13.03	0	0.00	13.15	8	3,364	0.24%
2018/04/11	3	12.70	0	0.00	12.75	3	3,304	0.09%
2018/04/10	10	12.55	0	0.00	12.55	10	3,307	0.30%
2018/04/03	10	12.65	0	0.00	12.75	10	3,329	0.30%
2018/04/02	1	12.80	0	0.00	12.75	1	3,330	0.03%
2018/03/30	1	12.85	1	12.80	12.80	0	3,328	0.00%
2018/03/29	0	0.00	5	12.85	12.95	-5	3,345	-0.15%
2018/03/28	20	12.78	0	0.00	12.70	20	3,330	0.60%
2018/03/27	1	13.05	0	0.00	12.90	1	3,390	0.03%
2018/03/26	10	12.95	0	0.00	12.90	10	3,761	0.27%
2018/03/23	5	13.20	10	13.20	13.00	-5	3,758	-0.13%
2018/03/22	1	13.60	6	13.91	13.50	-5	3,721	-0.13%
2018/03/19	2	13.68	2	13.73	13.65	0	3,554	0.00%
2018/03/13	2	13.45	2	13.55	13.55	0	3,619	0.00%
2018/03/12	2	13.38	1	13.40	13.40	1	3,588	0.03%
2018/03/05	0	0.00	2	13.30	13.30	-2	3,853	-0.05%
2018/03/02	6	13.41	0	0.00	13.40	6	3,884	0.15%
2018/03/01	11	13.63	0	0.00	13.65	11	3,897	0.28%
2018/02/27	1	13.70	0	0.00	13.70	1	3,905	0.03%
2018/02/26	5	13.85	1	13.90	13.50	4	3,906	0.10%
2018/02/23	0	0.00	20	13.70	13.80	-20	3,895	-0.51%
2018/02/22	22	14.17	7	14.01	13.65	15	3,895	0.39%
2018/02/21	2	12.75	5	13.28	13.60	-3	3,765	-0.08%
2018/02/09	2	12.00	4	11.96	12.35	-2	3,686	-0.05%
2018/02/08	2	12.50	0	0.00	12.50	2	3,652	0.05%
2018/02/07	5	12.80	0	0.00	12.70	5	3,774	0.13%
2018/02/06	22	12.62	4	12.61	12.55	18	3,803	0.47%
2018/02/02	0	0.00	5	13.85	13.80	-5	3,774	-0.13%
2018/02/01	1	13.85	0	0.00	13.85	1	3,884	0.03%
2018/01/30	13	14.03	1	13.85	13.85	12	3,982	0.30%
2018/01/26	0	0.00	8	14.05	14.05	-8	4,070	-0.20%
2018/01/25	3	14.10	11	14.14	14.10	-8	4,111	-0.19%
2018/01/24	10	14.15	0	0.00	14.20	10	4,165	0.24%
2018/01/23	1	14.20	13	14.30	14.20	-12	4,245	-0.28%
2018/01/22	1	14.20	10	14.20	14.20	-9	4,255	-0.21%
2018/01/19	0	0.00	5	14.15	14.20	-5	4,428	-0.11%
2018/01/18	1	14.20	4	14.15	14.15	-3	4,562	-0.07%
2018/01/17	5	14.30	1	14.40	14.30	4	4,787	0.08%
2018/01/16	1	14.20	13	14.15	14.20	-12	4,843	-0.25%
2018/01/15	0	0.00	22	14.38	14.25	-22	4,994	-0.44%
2018/01/12	5	14.02	0	0.00	14.15	5	5,133	0.10%
2018/01/11	16	13.74	0	0.00	13.75	16	5,336	0.30%
2018/01/10	11	13.85	0	0.00	13.80	11	5,956	0.18%
2018/01/09	0	0.00	10	14.00	14.00	-10	7,369	-0.14%
2018/01/08	11	14.14	5	14.36	14.15	6	7,437	0.08%
2018/01/05	10	14.15	10	14.00	14.10	0	7,551	0.00%
2018/01/04	5	13.95	0	0.00	14.05	5	7,690	0.07%
2018/01/02	0	0.00	2	14.08	13.95	-2	7,960	-0.03%