聯合再生 (3576)-中國信託-文心券商分點個股進出

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▲0.24%
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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	1	11.40	0	0.00	11.40	1	7,752	0.01%
2024/05/09	6	11.43	0	0.00	11.40	6	7,597	0.08%
2024/05/07	2	11.53	0	0.00	11.50	2	7,593	0.03%
2024/05/03	20	11.91	0	0.00	11.75	20	7,511	0.27%
2024/05/02	1	12.00	25	11.90	11.95	-24	7,452	-0.32%
2024/04/30	2	12.10	0	0.00	12.10	2	7,437	0.03%
2024/04/29	51	12.23	1	12.05	12.25	50	7,445	0.67%
2024/04/26	2	12.05	2	12.10	12.00	0	7,426	0.00%
2024/04/25	2	12.05	0	0.00	12.05	2	7,662	0.03%
2024/04/23	2	12.10	1	12.10	12.15	1	7,667	0.01%
2024/04/22	8	12.59	5.3	12.46	12.20	2.7	7,631	0.03%
2024/04/19	6	12.35	1	12.05	12.00	5	7,542	0.07%
2024/04/18	20	12.43	20	12.50	12.25	0	6,833	0.00%
2024/04/16	25	11.69	0	0.00	11.80	25	6,582	0.38%
2024/04/15	2	11.95	4	12.00	11.90	-2	6,527	-0.03%
2024/04/12	3	11.92	0	0.00	11.85	3	6,419	0.05%
2024/04/11	48	12.48	0	0.00	12.15	48	6,314	0.76%
2024/04/10	17	12.08	13	12.14	12.50	4	5,971	0.07%
2024/04/09	2	11.40	1	11.35	11.40	1	5,575	0.02%
2024/04/08	2	11.30	25	11.15	11.40	-23	5,524	-0.42%
2024/04/03	5	11.30	0	0.00	11.25	5	5,460	0.09%
2024/04/02	2	11.45	2	11.48	11.40	0	5,472	0.00%
2024/03/29	3	11.75	0	0.00	11.55	3	5,513	0.05%
2024/03/28	3	11.55	0	0.00	11.40	3	5,385	0.06%
2024/03/27	1	11.25	0	0.00	11.25	1	5,309	0.02%
2024/03/25	0	0.00	22	11.70	11.55	-22	5,276	-0.42%
2024/03/22	1	11.60	1	11.50	11.50	0	5,269	0.00%
2024/03/21	4	11.41	77	11.35	11.45	-73	5,203	-1.40%
2024/03/20	2	11.00	1	11.15	10.95	1	5,035	0.02%
2024/03/19	1	11.30	4	11.44	11.25	-3	4,959	-0.06%
2024/03/18	0	0.00	6.3	11.49	11.50	-6.3	4,899	-0.13%
2024/03/15	1	11.50	0	0.00	11.65	1	4,880	0.02%
2024/03/14	1	11.70	1	11.75	11.80	0	4,672	0.00%
2024/03/13	0	0.00	16	11.86	11.80	-16	4,622	-0.35%
2024/03/12	1	12.05	30	12.10	12.10	-29	4,585	-0.63%
2024/03/11	0	0.00	18.6	12.43	12.30	-18.6	4,592	-0.40%
2024/03/08	32	11.89	0	0.00	11.90	32	4,587	0.70%
2024/03/07	13	11.90	0	0.00	11.80	13	4,495	0.29%
2024/03/06	21	12.15	0	0.00	12.10	21	4,423	0.47%
2024/03/05	88	12.05	0	0.00	12.05	88	4,373	2.01%
2024/03/04	3	12.22	1	12.25	12.15	2	4,335	0.05%
2024/03/01	0	0.00	0.6	12.35	12.35	-0.6	4,316	-0.01%
2024/02/29	0	0.00	2	12.15	12.40	-2	4,294	-0.05%
2024/02/27	2	12.05	1	12.05	12.05	1	4,267	0.02%
2024/02/23	3	12.33	1.3	12.46	12.25	1.7	4,164	0.04%
2024/02/22	1	12.50	0	0.00	12.50	1	4,123	0.02%
2024/02/21	0	0.00	21	12.85	12.80	-21	4,167	-0.50%
2024/02/20	1	12.75	3	13.00	12.75	-2	4,135	-0.05%
2024/02/19	0	0.00	2	13.00	12.95	-2	4,117	-0.05%
2024/02/16	0	0.00	4.4	12.99	13.05	-4.4	4,153	-0.11%
2024/02/15	1	12.40	0	0.00	12.60	1	4,117	0.02%
2024/02/05	0	0.00	29	12.82	12.85	-29	4,082	-0.71%
2024/02/02	4	12.98	11.7	13.09	12.85	-7.7	4,070	-0.19%
2024/01/31	10	12.95	10	13.05	12.95	0	4,117	0.00%
2024/01/30	4	12.98	0	0.00	12.95	4	4,121	0.10%
2024/01/24	0	0.00	1	13.40	13.40	-1	4,297	-0.02%
2024/01/22	1	13.15	2	13.20	13.20	-1	5,090	-0.02%
2024/01/19	53	13.01	10	13.16	13.00	43	5,035	0.85%
2024/01/18	2	13.33	0	0.00	13.25	2	4,714	0.04%
2024/01/17	3	13.60	0	0.00	13.45	3	4,660	0.06%
2024/01/16	12	13.88	5	13.90	13.85	7	4,581	0.15%
2024/01/15	15	14.28	3.2	14.37	14.40	11.8	4,520	0.26%
2024/01/12	2	13.60	10	13.75	13.60	-8	4,397	-0.18%
2024/01/11	0	0.00	10	13.75	13.75	-10	4,373	-0.23%
2024/01/10	1	13.75	0	0.00	13.75	1	4,422	0.02%
2024/01/09	0	0.00	0.1	13.95	13.85	-0.1	4,479	0.00%
2024/01/08	0	0.00	0.5	14.20	14.10	-0.5	4,527	-0.01%
2024/01/05	10	14.20	0	0.00	14.20	10	4,543	0.22%
2024/01/04	0	0.00	2	14.35	14.25	-2	4,527	-0.04%
2024/01/03	5	14.48	0	0.00	14.35	5	4,560	0.11%
2024/01/02	3	14.75	0	0.00	14.65	3	4,540	0.07%
2023/12/29	3	14.70	0	0.00	14.70	3	4,607	0.07%
2023/12/28	0	0.00	2	14.65	14.75	-2	4,615	-0.04%
2023/12/27	0	0.00	1	14.60	14.65	-1	4,592	-0.02%
2023/12/26	1	14.25	0.4	14.30	14.25	0.6	4,562	0.01%
2023/12/25	1	14.15	0	0.00	14.15	1	4,559	0.02%
2023/12/22	1	14.30	0	0.00	14.30	1	4,545	0.02%
2023/12/20	0	0.00	3	14.60	14.60	-3	4,546	-0.07%
2023/12/19	2.1	14.31	0	0.00	14.30	2.1	4,499	0.05%
2023/12/18	5	14.75	0	0.00	14.80	5	4,488	0.11%
2023/12/14	7.1	14.84	1	15.05	14.65	6.1	4,431	0.14%
2023/12/13	0	0.00	0	14.45	14.40	0	4,317	0.00%
2023/12/12	0	0.00	2	14.45	14.45	-2	4,348	-0.05%
2023/12/11	12.2	14.71	1.1	14.65	14.55	11.1	4,335	0.26%
2023/12/08	12	14.93	0	0.00	14.80	12	4,334	0.28%
2023/12/07	6	15.05	0	0.00	14.85	6	4,352	0.14%
2023/12/06	0	0.00	3	15.10	15.20	-3	4,387	-0.07%
2023/12/05	0	0.00	23.2	15.05	15.20	-23.2	4,337	-0.54%
2023/12/01	0	0.00	10	14.90	14.85	-10	4,213	-0.24%
2023/11/30	0	0.00	0.2	14.80	14.80	-0.2	4,209	-0.01%
2023/11/29	0	0.00	10	14.70	14.70	-10	4,206	-0.24%
2023/11/28	0	0.00	1	14.90	14.60	-1	4,219	-0.02%
2023/11/27	0	0.00	13	15.04	14.85	-13	4,221	-0.31%
2023/11/24	0	0.00	12	14.95	15.05	-12	4,219	-0.28%
2023/11/22	2	14.75	30	14.80	14.70	-28	4,209	-0.67%
2023/11/21	1	14.65	1	14.85	14.80	0	4,215	0.00%
2023/11/20	12	14.90	4	14.80	14.70	8	4,182	0.19%
2023/11/17	0	0.00	0.1	14.30	14.30	-0.1	4,071	0.00%
2023/11/16	0	0.00	3	14.20	14.30	-3	4,116	-0.07%
2023/11/15	31	13.92	0.7	14.20	14.30	30.3	4,113	0.74%
2023/11/14	0	0.00	12	13.80	13.80	-12	4,048	-0.30%
2023/11/13	1	13.90	0	0.00	13.80	1	4,063	0.02%
2023/11/10	2	14.23	0	0.00	14.10	2	4,086	0.05%
2023/11/09	1.2	14.59	0	0.00	14.55	1.2	4,069	0.03%
2023/11/08	1	14.95	0	0.00	14.90	1	4,143	0.02%
2023/11/06	1	15.00	0	14.95	14.90	1	4,187	0.02%
2023/11/03	1	14.80	3	14.90	14.60	-2	4,170	-0.05%
2023/11/02	4	14.68	0	0.00	14.65	4	4,191	0.10%
2023/11/01	1	14.60	0	0.00	14.70	1	4,296	0.02%
2023/10/31	32	15.63	12.1	15.29	14.90	19.9	4,304	0.46%
2023/10/30	10	15.14	10	15.24	15.40	0	3,904	0.00%
2023/10/18	1	13.80	1	14.10	14.10	0	3,926	0.00%
2023/10/17	2	13.78	7	13.77	13.75	-5	3,902	-0.13%
2023/10/16	8	14.15	8	14.10	14.00	0	3,925	0.00%
2023/10/12	7	14.35	10	14.35	14.35	-3	3,974	-0.08%
2023/10/11	1	14.50	2	14.35	14.40	-1	4,101	-0.02%
2023/10/05	2	14.70	0	0.00	14.65	2	4,189	0.05%
2023/09/28	0	0.00	1	14.75	14.75	-1	4,446	-0.02%
2023/09/25	3	14.85	0	0.00	14.85	3	4,579	0.07%
2023/09/21	8	14.56	60	14.55	14.60	-52	4,658	-1.12%
2023/09/20	2	14.95	16	15.00	14.80	-14	4,742	-0.30%
2023/09/19	0	0.00	1	15.25	15.10	-1	4,755	-0.02%
2023/09/18	7	15.30	0	0.00	15.30	7	4,790	0.15%
2023/09/15	1	15.40	0	0.00	15.30	1	4,822	0.02%
2023/09/14	30	15.30	0	0.00	15.35	30	4,946	0.61%
2023/09/12	1.1	15.25	0	0.00	15.20	1.1	5,225	0.02%
2023/09/11	44	15.36	5	15.40	15.30	39	5,420	0.72%
2023/09/08	0.2	15.75	0	0.00	15.70	0.2	5,451	0.00%
2023/09/05	6	16.10	2	16.10	16.15	4	6,021	0.07%
2023/08/30	0	0.00	1	16.25	16.25	-1	6,144	-0.02%
2023/08/29	2	15.95	3	16.10	16.05	-1	6,195	-0.02%
2023/08/28	1	15.70	0	0.00	15.75	1	6,180	0.02%
2023/08/25	3	15.90	0	0.00	15.80	3	6,211	0.05%
2023/08/24	1	15.80	1	16.00	15.80	0	6,275	0.00%
2023/08/22	1	16.10	0	0.00	15.90	1	6,395	0.02%
2023/08/21	2	16.30	1	16.35	16.30	1	6,385	0.02%
2023/08/18	0	0.00	1	16.25	16.20	-1	6,415	-0.02%
2023/08/17	32	16.19	0.3	16.20	16.20	31.7	6,474	0.49%
2023/08/16	14	16.02	8	16.05	16.10	6	6,485	0.09%
2023/08/14	1	16.35	11	16.24	16.10	-10	6,590	-0.15%
2023/08/11	1	16.70	2.6	16.67	16.60	-1.6	6,549	-0.02%
2023/08/10	24	16.90	23	16.73	16.55	1	6,538	0.02%
2023/08/09	0	0.00	30	16.85	17.00	-30	6,558	-0.46%
2023/08/08	40	17.01	0	0.00	17.00	40	6,657	0.60%
2023/08/07	1	17.00	0	0.00	17.20	1	6,687	0.01%
2023/08/04	3	17.33	48	17.40	17.30	-45	6,604	-0.68%
2023/08/02	0	0.00	4	17.65	17.60	-4	6,725	-0.06%
2023/08/01	2.2	17.80	1	17.95	17.75	1.2	6,678	0.02%
2023/07/31	8	17.85	20	17.82	17.80	-12	6,789	-0.18%
2023/07/28	0	0.00	2	17.95	17.90	-2	6,790	-0.03%
2023/07/27	5	18.00	2	17.95	18.00	3	6,788	0.04%
2023/07/26	1	17.90	1.5	17.93	17.95	-0.5	6,820	-0.01%
2023/07/25	1	18.10	4	18.13	18.05	-3	6,812	-0.04%
2023/07/24	3	18.08	1	18.10	18.10	2	6,828	0.03%
2023/07/21	0	0.00	1	18.15	18.60	-1	6,811	-0.01%
2023/07/20	0	0.00	3	18.25	18.15	-3	6,725	-0.04%
2023/07/19	1	18.20	4	18.05	18.05	-3	6,766	-0.04%
2023/07/18	0	0.00	1	18.60	18.55	-1	7,129	-0.01%
2023/07/17	2	18.23	9	18.38	18.55	-7	7,515	-0.09%
2023/07/14	15.1	17.93	28	17.78	17.95	-12.9	8,323	-0.15%
2023/07/13	2	18.18	6	18.13	18.00	-4	8,462	-0.05%
2023/07/12	1	18.35	4	18.30	18.25	-3	8,462	-0.04%
2023/07/11	4	18.29	5	18.32	18.25	-1	8,552	-0.01%
2023/07/10	8	18.35	2	18.28	18.25	6	9,092	0.07%
2023/07/07	1	18.90	4	18.85	18.90	-3	9,047	-0.03%
2023/07/06	1	19.20	9	19.07	19.00	-8	9,020	-0.09%
2023/07/05	0.1	19.40	64	19.40	19.15	-63.9	8,991	-0.71%
2023/07/04	0	0.00	39	19.25	19.25	-39	8,977	-0.43%
2023/07/03	5.2	19.55	0	0.00	19.45	5.2	8,963	0.06%
2023/06/30	4	19.53	3	19.58	19.60	1	8,956	0.01%
2023/06/28	1	19.50	2	19.50	19.25	-1	8,986	-0.01%
2023/06/27	0	0.00	10	19.44	19.30	-10	8,911	-0.11%
2023/06/26	3	19.30	0	0.00	19.20	3	9,037	0.03%
2023/06/20	2	19.33	2	19.43	19.30	0	9,105	0.00%
2023/06/19	4	19.26	0	0.00	19.15	4	9,048	0.04%
2023/06/16	15	19.09	5	19.46	19.55	10	9,125	0.11%
2023/06/15	18	18.93	52	18.82	18.80	-34	9,265	-0.37%
2023/06/14	5	19.12	2	19.05	19.05	3	9,371	0.03%
2023/06/13	8	19.04	10	19.05	19.10	-2	9,407	-0.02%
2023/06/12	42	19.40	8	19.53	19.40	34	9,322	0.36%
2023/06/09	10	20.15	1	20.15	20.25	9	9,136	0.10%
2023/06/08	14	20.26	2	20.15	20.15	12	9,162	0.13%
2023/06/07	3	20.22	1	20.25	20.25	2	9,243	0.02%
2023/06/06	0	20.25	6	20.22	20.20	-6	9,301	-0.06%
2023/06/05	0.1	20.25	0	0.00	20.20	0.1	9,322	0.00%
2023/06/02	12	20.10	0	0.00	20.10	12	9,353	0.13%
2023/06/01	20	20.05	0	0.00	20.05	20	9,371	0.21%
2023/05/31	3	20.17	1	20.20	20.15	2	9,366	0.02%
2023/05/30	1	20.10	0	0.00	20.05	1	9,329	0.01%
2023/05/29	1	20.30	5	20.55	20.30	-4	9,288	-0.04%
2023/05/25	1	20.20	0	0.00	20.10	1	9,229	0.01%
2023/05/23	0	0.00	1	20.30	20.30	-1	9,225	-0.01%
2023/05/19	3.7	20.05	0	0.00	20.00	3.7	9,195	0.04%
2023/05/18	2	20.13	2	20.10	20.05	0	9,159	0.00%
2023/05/15	25	20.04	20	20.20	20.20	5	9,009	0.06%
2023/05/12	5	19.90	5	19.90	20.00	0	8,930	0.00%
2023/05/11	20	20.13	0	0.00	20.15	20	8,805	0.23%
2023/05/10	11	20.29	0	0.00	20.35	11	8,752	0.13%
2023/05/09	19	20.26	0	0.00	20.35	19	8,722	0.22%
2023/05/08	4	20.61	2	20.60	20.60	2	8,575	0.02%
2023/05/05	4	20.78	3	21.23	20.75	1	8,627	0.01%
2023/05/04	3	20.80	0	0.00	21.05	3	8,565	0.04%
2023/05/03	1	20.75	0	0.00	20.75	1	8,616	0.01%
2023/05/02	2	20.95	4	20.98	20.90	-2	8,716	-0.02%
2023/04/28	2	20.60	0	0.00	20.75	2	8,716	0.02%
2023/04/27	2.5	20.63	10	20.60	20.50	-7.5	8,757	-0.09%
2023/04/26	4	20.50	0	0.00	20.70	4	8,742	0.05%
2023/04/25	2	20.68	0	0.00	20.55	2	8,729	0.02%
2023/04/24	2	20.90	0	0.00	20.85	2	8,652	0.02%
2023/04/21	15	21.18	1	21.05	20.90	14	8,590	0.16%
2023/04/20	31	21.88	33	21.62	21.45	-2	8,196	-0.02%
2023/04/19	49	22.54	26	22.69	22.35	23	7,784	0.30%
2023/04/18	2	21.45	10	21.59	21.35	-8	6,902	-0.12%
2023/04/17	2	21.23	4	21.16	21.15	-2	6,677	-0.03%
2023/04/14	4	21.33	8	21.36	21.25	-4	6,681	-0.06%
2023/04/13	31	21.62	20.4	21.64	21.55	10.6	6,602	0.16%
2023/04/12	0	0.00	0.7	21.00	21.15	-0.7	6,043	-0.01%
2023/04/11	2	20.95	1	20.85	20.85	1	6,028	0.02%
2023/04/10	2	20.90	0	0.00	20.90	2	6,042	0.03%
2023/04/06	2	20.93	0	0.00	20.95	2	6,067	0.03%
2023/03/31	3	20.98	0	0.00	20.95	3	6,075	0.05%
2023/03/30	1	21.10	0	0.00	21.05	1	6,096	0.02%
2023/03/29	9	20.94	0	0.00	20.85	9	6,035	0.15%
2023/03/28	2	20.95	301	20.88	20.90	-299	6,130	-4.88%	大賣/鉅額交易
2023/03/27	3	21.18	2	21.33	21.10	1	6,130	0.02%
2023/03/24	2	20.95	0	0.00	20.90	2	6,188	0.03%
2023/03/23	4.2	21.00	1	20.90	20.90	3.2	6,171	0.05%
2023/03/22	1	21.10	2	21.35	21.05	-1	6,162	-0.02%
2023/03/21	6	21.22	4	21.43	21.25	2	6,225	0.03%
2023/03/20	20	21.47	18	21.59	21.35	2	6,484	0.03%
2023/03/17	3	20.92	11	21.00	21.10	-8	7,125	-0.11%
2023/03/16	1	20.40	0	0.00	20.35	1	6,928	0.01%
2023/03/15	0	0.00	10	20.80	20.80	-10	6,889	-0.15%
2023/03/14	3	20.67	0	0.00	20.60	3	6,847	0.04%
2023/03/13	3	20.33	0	0.00	20.65	3	6,818	0.04%
2023/03/10	16.1	20.43	0	0.00	20.40	16.1	6,876	0.23%
2023/03/09	6	20.88	9	20.78	20.80	-3	6,817	-0.04%
2023/03/08	1	21.00	1	21.00	21.20	0	6,806	0.00%
2023/03/07	1	21.10	3	21.18	21.10	-2	6,792	-0.03%
2023/03/06	0	0.00	11.4	20.99	21.05	-11.4	6,765	-0.17%
2023/03/03	1	20.75	5	20.75	20.70	-4	6,739	-0.06%
2023/03/02	1	20.60	0	0.00	20.80	1	6,747	0.01%
2023/03/01	0	0.00	0	20.75	20.60	0	6,762	0.00%
2023/02/24	10	20.76	0	0.00	20.75	10	6,775	0.15%
2023/02/23	4	20.90	1	21.00	20.85	3	6,752	0.04%
2023/02/22	0.2	21.00	10	21.00	20.95	-9.8	6,783	-0.14%
2023/02/21	8	21.12	6	21.11	21.10	2	6,789	0.03%
2023/02/20	0	0.00	3	21.12	21.10	-3	6,929	-0.04%
2023/02/17	8	21.03	2	21.00	21.00	6	7,000	0.09%
2023/02/16	13	20.98	0	0.00	20.95	13	7,008	0.19%
2023/02/15	1	20.90	1	21.10	20.80	0	7,056	0.00%
2023/02/14	0.2	20.90	0	0.00	20.85	0.2	7,045	0.00%
2023/02/13	2	20.70	1	20.75	20.90	1	7,067	0.01%
2023/02/10	0.3	20.83	5	20.90	20.70	-4.7	7,088	-0.07%
2023/02/07	2.3	21.01	2	21.00	21.00	0.3	7,134	0.00%
2023/02/06	0	0.00	6	21.25	21.10	-6	7,125	-0.08%
2023/02/03	10	21.30	1	21.35	21.30	9	7,094	0.13%
2023/02/02	0	0.00	1	21.25	21.15	-1	7,003	-0.01%
2023/02/01	0	0.00	19.1	21.20	21.05	-19.1	6,969	-0.27%
2023/01/31	0	0.00	6	20.98	21.10	-6	6,889	-0.09%
2023/01/30	1	20.75	0	0.00	20.80	1	6,790	0.01%
2023/01/17	0	0.00	1	20.45	20.65	-1	6,786	-0.01%
2023/01/13	4	20.36	10	20.30	20.25	-6	7,182	-0.08%
2023/01/12	6	20.48	43	20.45	20.40	-37	7,349	-0.50%
2023/01/11	2	20.65	0	0.00	20.60	2	7,478	0.03%
2023/01/10	14	20.74	3	20.60	20.55	11	7,547	0.15%
2023/01/09	5.8	20.59	0.4	20.50	20.60	5.4	7,588	0.07%
2023/01/06	1	20.45	0	0.00	20.45	1	7,585	0.01%
2023/01/05	7.2	20.70	0	0.00	20.50	7.2	7,693	0.09%
2023/01/04	9	20.83	1	20.80	20.75	8	7,721	0.10%
2022/12/30	6	20.41	0	0.00	20.65	6	7,668	0.08%
2022/12/29	19.8	20.63	2	20.60	20.40	17.8	7,669	0.23%
2022/12/28	4	20.60	1	20.65	20.55	3	7,602	0.04%
2022/12/27	10.5	20.58	0	0.00	20.50	10.5	7,590	0.14%
2022/12/26	10	20.71	2	20.75	20.65	8	7,555	0.11%
2022/12/23	11	20.37	22	20.21	20.40	-11	7,543	-0.15%
2022/12/22	4	20.50	1	20.45	20.55	3	7,548	0.04%
2022/12/21	3	20.42	0	0.00	20.30	3	7,578	0.04%
2022/12/20	17.5	20.56	0	0.00	20.30	17.5	7,580	0.23%
2022/12/19	3	20.75	11	20.75	20.65	-8	7,547	-0.11%
2022/12/16	14	20.79	3	20.97	20.75	11	7,550	0.15%
2022/12/15	4	21.11	0	0.00	21.10	4	7,388	0.05%
2022/12/14	4	21.19	0	0.00	21.10	4	7,424	0.05%
2022/12/13	0.2	21.15	0	0.00	21.00	0.2	7,418	0.00%
2022/12/12	38	21.96	1	21.40	21.40	37	7,373	0.50%
2022/12/09	25	22.25	29.1	22.39	22.10	-4.1	7,161	-0.06%
2022/12/08	3	21.15	4	21.13	21.00	-1	6,265	-0.02%
2022/12/07	9	20.68	0	0.00	20.60	9	6,208	0.14%
2022/12/06	1	21.00	0	0.00	20.85	1	6,176	0.02%
2022/12/02	0	0.00	7	21.68	21.50	-7	6,210	-0.11%
2022/12/01	8	21.35	3	21.45	21.40	5	6,124	0.08%
2022/11/30	3	21.00	0	0.00	21.30	3	6,189	0.05%
2022/11/29	3	20.53	13	20.78	21.10	-10	6,231	-0.16%
2022/11/28	0	0.00	1	20.65	20.75	-1	6,348	-0.02%
2022/11/25	0	0.00	1	21.00	20.90	-1	6,501	-0.02%
2022/11/24	5.5	21.06	0	0.00	21.00	5.5	6,642	0.08%
2022/11/23	0	0.00	4	21.15	21.05	-4	7,527	-0.05%
2022/11/22	3	21.33	0	0.00	21.10	3	7,803	0.04%
2022/11/21	6.3	21.41	11	21.45	21.45	-4.7	7,891	-0.06%
2022/11/18	2	21.53	12	21.40	21.45	-10	7,974	-0.13%
2022/11/17	4	21.79	10	21.77	21.80	-6	7,940	-0.08%
2022/11/16	9.2	21.75	14	21.89	21.75	-4.8	7,940	-0.06%
2022/11/14	1	21.50	20	21.50	21.50	-19	7,942	-0.24%
2022/11/11	0	0.00	5.4	21.44	21.35	-5.4	7,985	-0.07%
2022/11/10	0	0.00	1	21.00	20.95	-1	7,968	-0.01%
2022/11/08	2.2	21.43	0	0.00	21.15	2.2	8,384	0.03%
2022/11/04	1	21.40	2	21.35	21.25	-1	8,553	-0.01%
2022/11/01	0	0.00	3	21.30	21.15	-3	8,996	-0.03%
2022/10/28	10	21.45	4	21.58	20.90	6	9,022	0.07%
2022/10/27	0	0.00	1	21.50	21.50	-1	9,044	-0.01%
2022/10/26	0	0.00	10	21.60	21.30	-10	9,125	-0.11%
2022/10/25	2	22.00	0	0.00	21.40	2	9,205	0.02%
2022/10/24	4	22.25	16	22.15	21.95	-12	9,308	-0.13%
2022/10/21	0	0.00	9	22.15	22.15	-9	9,173	-0.10%
2022/10/20	21.1	21.51	27	21.54	21.25	-5.9	8,860	-0.07%
2022/10/19	3	21.67	4	21.68	21.55	-1	8,679	-0.01%
2022/10/17	3	20.90	2.6	20.84	20.70	0.4	8,529	0.01%
2022/10/14	2	20.75	20	20.70	20.60	-18	8,464	-0.21%
2022/10/13	75	20.45	2	21.30	20.25	73	8,557	0.85%
2022/10/12	0.5	21.40	20	21.38	21.25	-19.5	8,519	-0.23%
2022/10/11	3.5	20.99	0	0.00	20.90	3.5	8,518	0.04%
2022/10/07	5	21.74	2	21.80	21.70	3	8,574	0.03%
2022/10/06	4	21.73	0	0.00	21.75	4	8,604	0.05%
2022/10/05	5	21.70	0	0.00	21.60	5	8,641	0.06%
2022/10/04	4	21.46	103	21.40	21.45	-99	8,716	-1.14%	大賣/
2022/10/03	2	21.25	0	0.00	21.25	2	8,958	0.02%
2022/09/30	1	20.75	3.2	21.02	21.55	-2.2	9,061	-0.02%
2022/09/29	1	21.25	3	21.20	21.25	-2	9,108	-0.02%
2022/09/28	11	21.06	4	21.25	20.95	7	9,233	0.08%
2022/09/27	2	21.33	10.1	21.51	21.60	-8.1	9,482	-0.09%
2022/09/26	16	21.57	0	0.00	21.35	16	9,556	0.17%
2022/09/23	11	22.27	5	22.60	22.15	6	9,608	0.06%
2022/09/22	4	22.66	11.6	22.54	22.65	-7.6	9,675	-0.08%
2022/09/21	0	0.00	2.7	22.42	22.20	-2.7	9,687	-0.03%
2022/09/20	0	0.00	2	22.93	22.75	-2	9,734	-0.02%
2022/09/19	11	23.09	15	22.93	22.65	-4	9,927	-0.04%
2022/09/16	11	22.77	0	0.00	23.50	11	10,095	0.11%
2022/09/15	2	22.95	2	23.05	22.95	0	10,004	0.00%
2022/09/14	6.8	22.71	4	22.50	22.90	2.8	10,093	0.03%
2022/09/13	0	0.00	4	22.83	22.75	-4	10,032	-0.04%
2022/09/12	6	22.78	11	22.83	22.85	-5	10,040	-0.05%
2022/09/08	3	22.43	57	22.26	22.35	-54	9,987	-0.54%
2022/09/07	3	21.85	0	0.00	21.65	3	9,936	0.03%
2022/09/06	9.1	22.17	22	22.16	21.80	-12.9	9,929	-0.13%
2022/09/05	4	22.59	56	22.55	22.55	-52	9,851	-0.53%
2022/09/02	7	23.33	5	23.36	23.00	2	9,766	0.02%
2022/09/01	4	23.31	3	23.45	23.10	1	9,602	0.01%
2022/08/31	14	23.25	7	23.24	23.05	7	9,400	0.07%
2022/08/30	40	23.47	24.3	23.42	23.20	15.7	9,233	0.17%
2022/08/29	5	22.79	12	22.85	22.80	-7	8,396	-0.08%
2022/08/26	6	22.45	4.6	22.78	22.90	1.4	8,144	0.02%
2022/08/25	1	22.60	4.7	22.54	22.60	-3.7	8,004	-0.05%
2022/08/24	4	22.20	2.5	22.39	22.10	1.5	7,927	0.02%
2022/08/23	2	22.35	2.6	22.32	22.35	-0.6	7,909	-0.01%
2022/08/22	29.7	22.80	5	22.44	22.25	24.7	7,874	0.31%
2022/08/19	8	22.36	9	22.61	22.50	-1	7,674	-0.01%
2022/08/18	2	22.50	19	22.46	22.50	-17	7,580	-0.22%
2022/08/17	2	22.25	23	22.37	22.30	-21	7,484	-0.28%
2022/08/16	39	22.53	7.4	22.74	22.25	31.6	7,429	0.43%
2022/08/15	7	22.46	8	22.56	22.60	-1	7,156	-0.01%
2022/08/12	10	22.00	4	22.21	22.15	6	7,003	0.09%
2022/08/11	20	21.95	2	22.00	22.00	18	6,928	0.26%
2022/08/10	2	22.03	6	21.82	21.80	-4	6,882	-0.06%
2022/08/09	25	22.27	10	21.90	21.65	15	6,884	0.22%
2022/08/08	2	21.60	5.2	21.57	21.85	-3.2	6,599	-0.05%
2022/08/05	1.4	21.11	5	21.10	21.20	-3.6	6,483	-0.06%
2022/08/04	3	20.48	3	20.53	20.95	0	6,526	0.00%
2022/08/03	6	20.67	0	0.00	20.65	6	6,619	0.09%
2022/08/02	4	20.91	26	20.92	20.80	-22	6,620	-0.33%
2022/08/01	7	21.71	3	21.77	21.65	4	6,688	0.06%
2022/07/29	2	21.65	13	21.58	22.00	-11	6,639	-0.17%
2022/07/28	11	21.00	6	20.94	20.90	5	6,503	0.08%
2022/07/27	1	20.60	0	0.00	20.70	1	6,492	0.02%
2022/07/26	3	20.77	1	20.90	20.65	2	6,518	0.03%
2022/07/25	3	20.95	1	20.95	20.85	2	6,520	0.03%
2022/07/22	22	20.79	1.1	20.84	20.70	20.9	6,528	0.32%
2022/07/21	2	20.78	1	20.80	20.90	1	6,639	0.02%
2022/07/20	16	20.89	3	20.83	20.80	13	6,688	0.19%
2022/07/19	7	20.61	5	20.64	20.55	2	6,781	0.03%
2022/07/18	7	20.52	8.4	20.65	20.40	-1.4	7,529	-0.02%
2022/07/14	1	20.45	2.4	20.37	20.45	-1.4	7,798	-0.02%
2022/07/13	2	20.58	0	0.00	20.50	2	7,989	0.03%
2022/07/12	15.5	20.93	51	20.66	20.45	-35.5	8,358	-0.42%
2022/07/11	31	21.64	1	21.80	21.80	30	8,455	0.35%
2022/07/08	12	22.70	17	22.81	22.70	-5	8,407	-0.06%
2022/07/07	10	22.43	4	22.23	22.50	6	8,401	0.07%
2022/07/06	9	22.56	2	23.00	22.10	7	8,572	0.08%
2022/07/05	14	22.49	21	23.08	23.00	-7	8,882	-0.08%
2022/07/04	42	22.25	77	22.42	22.10	-35	8,797	-0.40%
2022/07/01	6	21.99	66	21.83	21.70	-60	8,866	-0.68%
2022/06/30	11.4	22.58	19	22.51	22.60	-7.6	9,036	-0.08%
2022/06/29	6	22.83	1	23.00	22.75	5	8,969	0.06%
2022/06/28	21.3	22.72	19.1	22.76	22.75	2.2	9,073	0.02%
2022/06/27	22.3	22.94	13.8	22.90	22.95	8.4	9,092	0.09%
2022/06/24	20.3	22.74	36	22.41	23.00	-15.8	8,849	-0.18%
2022/06/23	23	21.82	15	21.75	21.90	8	8,608	0.09%
2022/06/22	60	21.79	13.1	21.92	21.50	46.9	8,572	0.55%
2022/06/21	0	0.00	3	20.98	21.00	-3	8,505	-0.04%
2022/06/20	6	21.06	16.8	20.87	20.70	-10.8	8,566	-0.13%
2022/06/17	10	20.20	1	19.95	20.95	9	8,638	0.10%
2022/06/16	0.2	20.75	0	0.00	20.15	0.2	8,780	0.00%
2022/06/15	1.6	20.64	6	20.59	20.70	-4.4	8,849	-0.05%
2022/06/14	1.2	20.21	9	20.05	20.25	-7.9	8,979	-0.09%
2022/06/13	6.4	20.75	2	20.63	20.55	4.4	9,215	0.05%
2022/06/10	2	21.23	8	21.22	21.20	-6	9,392	-0.06%
2022/06/09	2	21.40	0	0.00	21.45	2	9,532	0.02%
2022/06/07	15.2	21.46	1	21.35	21.55	14.2	10,065	0.14%
2022/06/06	0	0.00	20	21.75	21.70	-20	10,690	-0.19%
2022/06/02	1	21.15	2.2	21.29	21.15	-1.2	10,781	-0.01%
2022/06/01	0	21.43	2	21.48	21.40	-2	10,876	-0.02%
2022/05/31	1.6	21.27	4.4	21.25	21.30	-2.9	10,960	-0.03%
2022/05/30	1	21.15	3	21.20	21.20	-2	11,135	-0.02%
2022/05/27	0	0.00	4.2	20.90	20.95	-4.2	11,273	-0.04%
2022/05/26	1	20.65	5	20.95	20.95	-4	11,356	-0.04%
2022/05/25	0	0.00	9	20.86	20.85	-9	11,414	-0.08%
2022/05/24	4	20.88	1	20.85	20.75	3	11,477	0.03%
2022/05/23	0	0.00	1	21.30	21.30	-1	11,475	-0.01%
2022/05/20	0	0.00	20	21.05	21.05	-20	11,481	-0.17%
2022/05/19	2	21.10	5	20.98	21.20	-3	11,471	-0.03%
2022/05/18	8	21.26	11	21.24	21.20	-3	11,432	-0.03%
2022/05/17	9	20.93	44.6	20.91	21.20	-35.6	11,390	-0.31%
2022/05/16	2	20.50	12	20.63	20.30	-10	11,259	-0.09%
2022/05/13	16	20.27	3	20.25	20.50	13	11,246	0.12%
2022/05/12	25	19.96	4	20.19	19.85	21	11,241	0.19%
2022/05/11	3	20.68	12	20.67	20.60	-9	11,184	-0.08%
2022/05/10	9.1	19.31	0	0.00	19.70	9.1	11,069	0.08%
2022/05/09	38	19.99	3	20.12	19.80	35	11,017	0.32%
2022/05/06	29.6	20.77	3	20.87	20.80	26.6	10,871	0.24%
2022/05/05	1	21.55	1	21.45	21.25	0	10,853	0.00%
2022/05/04	20	21.21	1	21.35	21.10	19	10,844	0.18%
2022/05/03	3	21.20	0.5	21.50	21.15	2.5	10,851	0.02%
2022/04/29	12	21.71	0	0.00	21.50	12	10,857	0.11%
2022/04/28	0.5	21.70	10	21.50	21.50	-9.5	10,878	-0.09%
2022/04/27	20	21.85	18	22.03	21.60	2	10,817	0.02%
2022/04/26	16	22.61	8	22.73	22.60	8	10,688	0.07%
2022/04/25	9.1	22.90	1	22.70	22.50	8.1	10,615	0.08%
2022/04/22	66.2	22.56	26	22.74	23.25	40.2	10,400	0.39%
2022/04/21	19	23.66	104	23.32	23.25	-85	9,605	-0.88%	大賣/
2022/04/20	6	23.87	55	23.90	23.80	-49	9,366	-0.52%
2022/04/19	22	24.25	5	24.06	23.95	17	9,296	0.18%
2022/04/18	98	24.16	20.7	24.28	24.35	77.3	9,271	0.83%
2022/04/15	167	23.59	29	23.77	23.70	138	8,894	1.55%	大買/鉅額交易
2022/04/14	5	23.61	37	23.35	23.65	-32	8,773	-0.36%
2022/04/13	14	23.31	17	23.44	23.25	-3	8,661	-0.03%
2022/04/12	75	23.38	5.4	23.42	23.40	69.6	8,609	0.81%
2022/04/11	21	23.90	64.1	23.88	23.90	-43.1	8,374	-0.51%
2022/04/08	25	23.47	34	23.31	23.60	-9	7,929	-0.11%
2022/04/07	32.5	23.02	14	23.11	22.70	18.5	7,743	0.24%
2022/04/06	10	23.40	14	23.37	23.70	-4	7,665	-0.05%
2022/04/01	2.3	22.94	7.5	23.04	22.95	-5.2	7,409	-0.07%
2022/03/31	21	23.13	43	23.01	23.00	-22	7,381	-0.30%
2022/03/30	3	22.98	34.6	22.93	22.75	-31.6	7,214	-0.44%
2022/03/29	6	22.41	2	22.40	22.70	4	7,100	0.06%
2022/03/28	2	22.25	10	22.27	22.55	-8	7,122	-0.11%
2022/03/25	63	22.48	8.2	22.50	22.30	54.8	7,128	0.77%
2022/03/24	15.3	22.96	19.1	23.03	22.80	-3.8	7,162	-0.05%
2022/03/23	3	23.10	2	22.93	22.70	1	7,174	0.01%
2022/03/22	12.2	23.09	5	23.17	23.00	7.2	7,179	0.10%
2022/03/21	15	23.03	7.1	22.96	22.75	8	7,095	0.11%
2022/03/18	1	22.80	9	22.65	22.50	-8	7,013	-0.11%
2022/03/17	2	22.75	15.1	22.63	22.55	-13.1	7,110	-0.18%
2022/03/16	4	22.88	167.6	22.88	22.75	-163.6	7,231	-2.26%	大賣/鉅額交易
2022/03/15	24	22.09	212.7	21.80	21.60	-188.7	7,164	-2.63%	大賣/鉅額交易
2022/03/14	3	22.57	2.9	22.53	22.45	0.1	7,123	0.00%
2022/03/11	10	22.74	9	22.67	22.90	1	7,050	0.01%
2022/03/10	241.2	23.16	24.8	22.95	22.95	216.4	6,979	3.10%	大買/鉅額交易
2022/03/09	42	23.05	34.1	23.19	23.65	7.9	6,733	0.12%
2022/03/08	19	21.24	19	21.41	21.60	0	6,117	0.00%
2022/03/07	0	0.00	37	20.99	21.00	-37	6,009	-0.62%
2022/03/04	73	21.92	2	21.70	21.55	71	5,982	1.19%
2022/03/03	49	21.73	3.1	21.71	22.00	45.9	6,020	0.76%
2022/03/02	2	21.35	220	21.58	21.65	-218	5,979	-3.65%	大賣/鉅額交易
2022/03/01	2	20.83	2	20.90	20.90	0	5,906	0.00%
2022/02/25	5	19.92	8	20.06	20.55	-3	5,923	-0.05%
2022/02/24	6	20.08	5	20.13	20.05	1	5,960	0.02%
2022/02/23	0	0.00	0.1	20.15	20.15	-0.1	5,973	0.00%
2022/02/22	1	20.05	4	20.20	20.05	-3	6,088	-0.05%
2022/02/21	20	20.30	6	20.35	20.35	14	6,341	0.22%
2022/02/18	0	0.00	2	20.30	20.45	-2	6,469	-0.03%
2022/02/17	2	20.60	4	20.41	20.40	-2	6,574	-0.03%
2022/02/16	1.2	20.34	0	20.40	20.35	1.1	6,712	0.02%
2022/02/15	6	20.30	0	0.00	20.20	6	7,106	0.08%
2022/02/14	0.8	20.40	0	0.00	20.25	0.8	7,305	0.01%
2022/02/11	0.2	20.70	0	0.00	20.70	0.2	7,410	0.00%
2022/02/10	0	0.00	6	20.89	20.90	-6	7,611	-0.08%
2022/02/09	5	20.75	30	20.65	20.80	-25	7,773	-0.32%
2022/02/08	0	0.00	30	20.60	20.60	-30	8,048	-0.37%
2022/02/07	4	20.45	0.6	20.20	20.20	3.4	8,608	0.04%
2022/01/26	1	19.75	3	19.80	20.00	-2	8,921	-0.02%
2022/01/25	9.4	19.91	1	20.00	19.85	8.4	9,549	0.09%
2022/01/24	30.2	20.00	18	19.93	20.00	12.2	10,844	0.11%
2022/01/21	23.2	20.50	3	20.65	20.30	20.2	11,035	0.18%
2022/01/20	2	20.60	0.8	20.70	20.60	1.2	11,323	0.01%
2022/01/19	4	20.70	4.1	20.75	20.60	-0.1	11,427	0.00%
2022/01/18	4	20.85	0	0.00	20.80	4	11,556	0.03%
2022/01/17	20	20.80	0	0.00	20.90	20	11,666	0.17%
2022/01/14	131	20.92	0	0.00	20.75	131	11,855	1.11%	大買/鉅額交易
2022/01/13	41	21.09	3	21.05	21.00	38	12,147	0.31%
2022/01/12	8	21.36	0	0.00	21.05	8	12,480	0.06%
2022/01/11	4.1	21.71	159.2	21.81	21.60	-155.1	13,037	-1.19%	大賣/鉅額交易
2022/01/10	0	0.00	3.6	20.92	20.90	-3.6	13,003	-0.03%
2022/01/07	104.5	20.90	3	20.65	20.80	101.5	13,161	0.77%	大買/鉅額交易
2022/01/06	58	21.37	1	21.55	21.05	57	13,259	0.43%
2022/01/05	32	22.08	63	21.76	21.70	-31	13,545	-0.23%
2022/01/04	0.7	21.79	9.8	21.81	21.75	-9	13,927	-0.06%
2022/01/03	0	0.00	21.5	21.75	21.70	-21.5	13,999	-0.15%
2021/12/30	82	21.95	3	21.87	21.85	79	14,030	0.56%
2021/12/29	58	21.77	7.6	22.04	22.00	50.4	14,026	0.36%
2021/12/28	12	21.91	21.3	21.90	21.75	-9.3	13,998	-0.07%
2021/12/27	0	0.00	64	21.80	21.75	-64	14,098	-0.45%
2021/12/24	3	21.75	2	21.95	21.70	1	14,303	0.01%
2021/12/23	5	21.76	27	21.80	21.75	-22	14,323	-0.15%
2021/12/22	0	0.00	61	21.83	21.70	-61	14,361	-0.42%
2021/12/21	86	21.66	1	21.50	21.60	85	14,393	0.59%
2021/12/20	14	22.04	7	22.06	21.80	7	14,384	0.05%
2021/12/17	21	21.50	0.3	21.65	21.00	20.7	14,398	0.14%
2021/12/16	4	21.81	14	21.85	21.60	-10	14,465	-0.07%
2021/12/15	31	21.50	30	21.54	21.40	1	14,447	0.01%
2021/12/14	4	22.13	28.6	21.93	21.50	-24.6	14,583	-0.17%
2021/12/13	85	22.75	43	23.00	22.20	42	14,465	0.29%
2021/12/10	55	22.64	38.3	22.81	22.60	16.7	14,295	0.12%
2021/12/09	77	21.82	17.7	22.12	22.00	59.3	14,042	0.42%
2021/12/08	8	21.92	30	21.84	21.80	-22	14,320	-0.15%
2021/12/07	1	21.55	11	21.48	21.25	-10	14,167	-0.07%
2021/12/06	21	21.30	4	21.40	21.30	17	14,153	0.12%
2021/12/03	25	21.66	41	21.43	21.20	-16	14,116	-0.11%
2021/12/02	9	20.82	18	20.73	20.45	-9	14,088	-0.06%
2021/12/01	9	21.04	5	20.90	20.90	4	14,099	0.03%
2021/11/30	11	20.86	1	20.80	21.20	10	14,207	0.07%
2021/11/29	22	20.39	10	20.48	20.45	12	14,247	0.08%
2021/11/26	16	21.05	2	21.25	20.95	14	14,258	0.10%
2021/11/25	8	21.72	6	21.80	21.65	2	14,227	0.01%
2021/11/24	7	22.04	101	21.95	22.05	-94	14,504	-0.65%	大賣/
2021/11/23	21	21.86	5	21.84	21.70	16	14,742	0.11%
2021/11/22	6	21.79	32	21.68	21.75	-26	14,735	-0.18%
2021/11/19	7	21.59	12	21.55	21.35	-5	14,765	-0.03%
2021/11/18	122.4	21.77	7	21.93	21.75	115.4	14,732	0.78%	大買/鉅額交易
2021/11/17	30	22.86	4	22.59	22.50	26	14,670	0.18%
2021/11/16	10.4	22.68	12	22.72	22.50	-1.6	14,935	-0.01%
2021/11/15	10	22.60	14.6	22.59	22.55	-4.6	14,983	-0.03%
2021/11/12	58.2	22.25	30	22.25	22.25	28.2	14,932	0.19%
2021/11/11	19.1	23.79	8	23.88	23.15	11.1	14,847	0.07%
2021/11/10	2	23.78	10.6	23.78	23.70	-8.6	14,722	-0.06%
2021/11/09	8.6	23.81	5.5	23.97	24.10	3.1	14,669	0.02%
2021/11/08	13	23.82	11.3	23.92	23.65	1.7	14,719	0.01%
2021/11/05	28.6	23.66	6.3	23.83	23.65	22.3	14,806	0.15%
2021/11/04	54	24.00	31.7	23.96	24.10	22.3	14,682	0.15%
2021/11/03	10.3	24.66	167.2	24.61	24.50	-156.9	14,380	-1.09%	大賣/鉅額交易
2021/11/02	191	25.39	19	25.53	25.30	172	14,362	1.20%	大買/鉅額交易
2021/11/01	33	25.88	168.8	26.13	26.25	-135.8	14,124	-0.96%	大賣/鉅額交易
2021/10/29	19	23.43	42.3	23.53	23.90	-23.3	13,178	-0.18%
2021/10/28	50	23.96	12.3	23.70	23.95	37.7	13,133	0.29%
2021/10/27	7	22.72	1	22.85	22.75	6	13,040	0.05%
2021/10/26	7	22.26	10.2	22.58	22.70	-3.2	13,367	-0.02%
2021/10/25	11	23.02	6	22.80	22.65	5	13,637	0.04%
2021/10/22	20	22.66	5.6	22.65	22.70	14.4	14,821	0.10%
2021/10/21	7.5	23.17	21	23.21	22.75	-13.5	14,998	-0.09%
2021/10/20	44	23.77	12	24.11	24.00	32	14,928	0.21%
2021/10/19	31	24.27	28.7	24.31	24.50	2.3	14,727	0.02%
2021/10/18	5	22.89	4.2	22.77	22.90	0.8	14,316	0.01%
2021/10/15	11	22.55	37.3	22.27	22.75	-26.3	14,296	-0.18%
2021/10/14	7.1	22.03	24	21.99	22.25	-16.9	14,279	-0.12%
2021/10/13	27	22.15	47.3	22.06	22.45	-20.3	14,214	-0.14%
2021/10/12	49	21.40	20	21.57	21.70	29	14,119	0.21%
2021/10/08	0.9	20.20	3.6	20.61	20.65	-2.7	13,842	-0.02%
2021/10/07	0	0.00	6.7	20.40	20.40	-6.7	13,995	-0.05%
2021/10/05	1	19.05	8.2	19.37	19.80	-7.2	14,260	-0.05%
2021/10/04	4	20.13	0	0.00	19.80	4	14,762	0.03%
2021/10/01	9.1	21.25	7.8	21.43	20.70	1.3	14,867	0.01%
2021/09/30	0.1	20.25	2	20.60	20.50	-1.9	14,827	-0.01%
2021/09/29	4	20.40	2	20.35	20.25	2	15,146	0.01%
2021/09/28	3	20.58	1.1	20.40	20.65	1.9	15,311	0.01%
2021/09/27	1	20.30	0	0.00	20.05	1	15,834	0.01%
2021/09/24	2.2	20.01	35	20.01	20.20	-32.8	15,996	-0.21%
2021/09/23	39.5	20.30	5.3	20.75	20.20	34.2	16,091	0.21%
2021/09/22	5.5	21.52	1	21.25	21.30	4.5	16,116	0.03%
2021/09/17	9	21.41	53.6	21.61	21.95	-44.6	16,284	-0.27%
2021/09/16	0	0.00	1	21.30	21.10	-1	17,113	-0.01%
2021/09/15	4	21.06	3	21.05	20.95	1	17,530	0.01%
2021/09/14	2	20.97	1.1	20.92	20.90	0.9	17,821	0.01%
2021/09/13	29	21.45	16	21.50	21.10	13	18,404	0.07%
2021/09/10	0	0.00	2	20.80	20.95	-2	18,054	-0.01%
2021/09/09	0	0.00	6	21.00	20.80	-6	18,437	-0.03%
2021/09/08	0	0.00	26.5	20.82	20.80	-26.5	18,635	-0.14%
2021/09/07	16.5	21.07	35.2	20.86	20.95	-18.8	18,817	-0.10%
2021/09/06	16	21.65	6.7	21.95	21.30	9.3	18,900	0.05%
2021/09/03	7.3	21.87	1.6	21.79	22.00	5.7	19,051	0.03%
2021/09/02	16	21.83	0	0.00	21.50	16	19,175	0.08%
2021/09/01	5	21.58	7.1	21.61	21.70	-2.1	19,483	-0.01%
2021/08/31	29.7	21.15	3	21.18	21.25	26.7	19,746	0.14%
2021/08/30	5	21.42	29.4	21.41	21.15	-24.4	19,886	-0.12%
2021/08/27	31.1	20.81	10.7	20.76	20.60	20.4	19,951	0.10%
2021/08/26	1.7	20.05	0	0.00	20.10	1.7	20,182	0.01%
2021/08/25	3	20.07	11.1	20.17	20.10	-8.1	20,469	-0.04%
2021/08/24	7.9	19.93	2	20.05	19.70	5.9	20,664	0.03%
2021/08/23	10	20.25	25	20.26	20.15	-15	21,296	-0.07%
2021/08/20	6	20.08	27.8	20.17	20.00	-21.8	21,859	-0.10%
2021/08/19	23	19.53	8.6	19.74	19.45	14.4	22,019	0.07%
2021/08/18	3.1	19.50	4	19.44	19.45	-0.9	22,648	0.00%
2021/08/17	13.3	19.74	17.7	19.68	19.45	-4.4	23,665	-0.02%
2021/08/16	16.7	18.83	3.6	19.16	18.80	13.1	24,013	0.05%
2021/08/13	1.9	19.10	12.1	18.93	18.90	-10.2	24,958	-0.04%
2021/08/12	9.1	18.92	41.7	18.92	19.15	-32.6	25,406	-0.13%
2021/08/11	11.1	19.45	20.2	19.90	18.95	-9.1	25,631	-0.04%
2021/08/10	7.6	20.65	45.5	20.36	20.10	-37.9	26,145	-0.14%
2021/08/09	8.8	21.59	28.2	21.59	20.65	-19.4	27,431	-0.07%
2021/07/28	36.2	12.19	25	12.11	12.10	11.2	27,456	0.04%
2021/07/27	36	12.50	36	12.68	12.40	0	28,151	0.00%
2021/07/26	49	12.61	29	12.69	12.60	20	28,317	0.07%
2021/07/23	11	12.42	12.5	12.39	12.40	-1.5	28,410	-0.01%
2021/07/22	18.2	12.52	13	12.47	12.45	5.2	28,583	0.02%
2021/07/21	105	12.70	68	12.69	12.55	37	28,801	0.13%	大買/
2021/07/20	16	13.02	14	12.98	13.00	2	28,874	0.01%
2021/07/19	102	13.13	132	13.27	13.35	-30	28,958	-0.10%	大買/大賣/
2021/07/16	23	12.78	9	12.93	12.60	14	28,507	0.05%
2021/07/15	2	12.50	4	12.54	12.65	-2	28,607	-0.01%
2021/07/14	13	12.57	2	12.55	12.45	11	28,957	0.04%
2021/07/13	17	12.65	28	12.63	12.40	-11	29,463	-0.04%
2021/07/12	11	12.77	9	12.77	12.70	2	29,746	0.01%
2021/07/09	15	12.85	14	12.87	12.75	1	30,041	0.00%
2021/07/08	3	12.82	0	0.00	12.85	3	31,265	0.01%
2021/07/07	19.5	12.84	7	12.83	12.75	12.5	33,726	0.04%
2021/07/06	5	12.94	10	12.97	12.90	-5	34,134	-0.01%
2021/07/05	8	13.03	20	13.03	13.05	-12	35,163	-0.03%
2021/07/02	7	12.98	34	12.94	12.95	-27	37,081	-0.07%
2021/07/01	19	13.02	16	12.95	12.95	3	38,048	0.01%
2021/06/30	36	13.35	58	13.23	13.10	-22	38,615	-0.06%
2021/06/29	22	13.10	22	13.06	12.95	0	38,627	0.00%
2021/06/28	12	13.09	35	13.12	13.00	-23	39,619	-0.06%
2021/06/25	10	13.29	6	13.29	13.15	4	41,277	0.01%
2021/06/24	15	13.31	3	13.42	13.35	12	46,633	0.03%
2021/06/23	19	13.52	40	13.42	13.25	-21	48,348	-0.04%
2021/06/22	12	12.96	4.4	13.06	12.85	7.6	49,317	0.02%
2021/06/21	7.5	12.98	2	12.95	12.90	5.5	50,384	0.01%
2021/06/18	14	13.35	6	13.38	13.20	8	52,619	0.02%
2021/06/17	35	13.45	8	13.49	13.45	27	55,476	0.05%
2021/06/16	79	13.76	77	13.82	13.40	2	57,902	0.00%
2021/06/15	1	13.35	10	13.34	13.30	-9	61,608	-0.01%
2021/06/11	80	13.40	83	13.25	13.25	-3	62,783	0.00%
2021/06/10	42	13.31	69	13.58	13.65	-27	63,293	-0.04%
2021/06/09	2	13.00	7	13.00	12.95	-5	64,252	-0.01%
2021/06/08	7	13.22	5.5	13.36	13.15	1.5	65,219	0.00%
2021/06/07	7	12.94	25	12.90	12.90	-18	65,302	-0.03%
2021/06/04	16	13.15	30	13.10	13.00	-14	65,818	-0.02%
2021/06/03	13.1	13.42	17	13.47	13.30	-3.9	65,757	-0.01%
2021/06/02	19	13.61	16	13.47	13.45	3	65,797	0.00%
2021/06/01	15	13.64	13.1	13.67	13.60	1.9	65,993	0.00%
2021/05/31	18	13.48	32	13.56	13.40	-14	66,043	-0.02%
2021/05/28	78	13.73	88	13.65	13.60	-10	65,988	-0.02%
2021/05/27	18	13.41	35	13.57	13.65	-17	65,984	-0.03%
2021/05/26	43	13.50	53	13.57	13.40	-10	66,030	-0.02%
2021/05/25	23	13.49	22	13.56	13.30	1	65,939	0.00%
2021/05/24	2	13.25	41	13.05	13.20	-39	66,362	-0.06%
2021/05/21	51	12.75	8	12.73	12.80	43	66,382	0.06%
2021/05/20	83	13.17	43	13.20	12.55	40	66,641	0.06%
2021/05/19	45	13.04	44	13.20	13.40	1	66,342	0.00%
2021/05/18	29	12.37	13	12.40	12.70	16	65,850	0.02%
2021/05/17	35	11.86	133	11.90	11.75	-98	65,680	-0.15%	大賣/
2021/05/14	114	13.11	24	12.98	13.00	90	65,123	0.14%	大買/
2021/05/13	41.2	12.02	158	12.16	12.10	-116.8	64,231	-0.18%	大賣/鉅額交易
2021/05/12	64	12.66	93	12.55	12.40	-29	64,160	-0.05%
2021/05/11	69	13.68	36.1	13.93	13.50	32.9	63,454	0.05%
2021/05/10	33	14.12	73	14.27	14.40	-40	63,375	-0.06%
2021/05/07	154	14.54	94.5	14.44	14.30	59.5	63,217	0.09%	大買/
2021/05/06	91	14.27	222	14.42	14.55	-131	62,680	-0.21%	大賣/鉅額交易
2021/05/05	5	13.37	15.5	13.31	13.25	-10.5	61,359	-0.02%
2021/05/04	79.5	13.03	46	13.09	13.15	33.5	61,278	0.05%
2021/05/03	23	14.26	23	14.43	14.00	0	60,540	0.00%
2021/04/29	51	14.34	106	14.31	14.25	-55	60,757	-0.09%	大賣/
2021/04/28	36	14.61	14.5	14.66	14.50	21.5	60,830	0.04%
2021/04/27	36	14.87	39	14.82	14.75	-3	61,046	0.00%
2021/04/26	33.5	14.87	32.2	14.93	14.85	1.3	60,973	0.00%
2021/04/23	78	14.76	61	14.78	14.90	17	60,792	0.03%
2021/04/22	67	14.81	64	14.80	14.40	3	60,614	0.00%
2021/04/21	107	14.95	24	15.03	14.90	83	60,059	0.14%	大買/
2021/04/20	29	15.09	35	15.05	14.95	-6	59,827	-0.01%
2021/04/19	89.1	15.02	195.6	14.94	14.95	-106.5	59,494	-0.18%	大賣/鉅額交易
2021/04/16	73	15.25	69	15.20	15.10	4	59,039	0.01%
2021/04/15	50	15.13	20	15.13	15.05	30	58,982	0.05%
2021/04/14	130	15.16	181.1	15.58	15.00	-51.1	59,619	-0.09%	大買/大賣/
2021/04/13	400	16.13	212.1	16.25	15.65	187.9	58,650	0.32%	大買/大賣/鉅額交易
2021/04/12	66.1	15.61	37.6	15.68	15.65	28.5	56,342	0.05%
2021/04/09	612.7	15.86	647.2	15.53	15.55	-34.4	55,864	-0.06%	大買/大賣/
2021/04/08	330.3	15.97	112	15.74	15.80	218.3	54,943	0.40%	大買/大賣/鉅額交易
2021/04/07	88	15.04	133	14.85	15.05	-45	53,203	-0.08%	大賣/
2021/04/06	78	14.73	34.9	14.65	14.60	43.1	52,725	0.08%
2021/04/01	58	14.92	49	15.04	14.85	9	52,211	0.02%
2021/03/31	225.5	15.08	261	15.00	15.00	-35.5	51,958	-0.07%	大買/大賣/
2021/03/30	266.3	14.78	262.5	14.92	14.65	3.8	51,394	0.01%	大買/大賣/
2021/03/29	744.9	14.72	269	14.65	15.00	475.9	50,677	0.94%	大買/大賣/鉅額交易
2021/03/26	115	15.00	278.8	15.03	14.95	-163.8	45,300	-0.36%	大買/大賣/鉅額交易
2021/03/25	71	17.19	270.7	16.98	16.60	-199.7	43,643	-0.46%	大賣/鉅額交易
2021/03/24	85	17.32	52.5	17.35	17.40	32.5	42,336	0.08%
2021/03/23	428.5	17.90	287.3	17.83	17.40	141.2	41,295	0.34%	大買/大賣/鉅額交易
2021/03/22	307.5	18.11	317.7	18.13	18.20	-10.3	39,032	-0.03%	大買/大賣/
2021/03/19	195	16.76	142.3	16.83	17.20	52.7	36,232	0.15%	大買/大賣/
2021/03/18	573.3	16.93	575.6	16.75	16.75	-2.3	33,893	-0.01%	大買/大賣/
2021/03/17	69	15.57	81.1	15.48	15.60	-12.1	29,773	-0.04%
2021/03/16	86	15.13	235	15.10	15.10	-149	28,731	-0.52%	大賣/鉅額交易
2021/03/15	201.5	15.18	53.2	15.27	15.10	148.3	28,737	0.52%	大買/鉅額交易
2021/03/12	60	14.52	87	14.54	14.50	-27	27,446	-0.10%
2021/03/11	26	14.19	22	14.29	14.30	4	26,865	0.01%
2021/03/10	155	14.33	114	14.26	14.20	41	26,788	0.15%	大買/大賣/
2021/03/09	21	13.77	1	13.65	13.70	20	26,523	0.08%
2021/03/08	19	13.86	26	13.86	13.70	-7	26,742	-0.03%
2021/03/05	23	13.93	0	0.00	13.80	23	26,823	0.09%
2021/03/04	26	14.27	26	14.28	14.20	0	26,777	0.00%
2021/03/03	21	14.26	39	14.23	14.20	-18	26,723	-0.07%
2021/03/02	27	14.24	92	14.29	14.05	-65	26,836	-0.24%
2021/02/26	18.5	14.04	47	14.14	14.15	-28.5	27,164	-0.10%
2021/02/25	46	14.10	58	14.10	14.05	-12	27,541	-0.04%
2021/02/24	27	14.39	142.3	14.37	14.05	-115.3	27,517	-0.42%	大賣/鉅額交易
2021/02/23	44.5	13.86	11	13.84	13.95	33.5	26,909	0.12%
2021/02/22	28	13.69	48.3	13.80	13.95	-20.3	27,099	-0.07%
2021/02/19	137	13.29	14	13.30	13.35	123	26,952	0.46%	大買/鉅額交易
2021/02/18	36	13.07	26	13.09	13.10	10	27,448	0.04%
2021/02/17	4	12.65	9	12.82	13.00	-5	27,595	-0.02%
2021/02/05	3	12.35	9	12.30	12.30	-6	27,592	-0.02%
2021/02/04	2	12.25	11	12.10	12.30	-9	28,656	-0.03%
2021/02/03	15	12.52	44	12.39	12.30	-29	29,210	-0.10%
2021/02/02	15	12.15	3	12.05	12.05	12	29,161	0.04%
2021/02/01	100	11.86	80	11.67	11.70	20	29,480	0.07%
2021/01/29	43	12.08	100	11.84	11.80	-57	30,036	-0.19%
2021/01/28	14	12.23	54	12.18	12.15	-40	31,355	-0.13%
2021/01/27	19	12.56	34	12.63	12.55	-15	31,782	-0.05%
2021/01/26	4	12.79	105	12.91	12.60	-101	32,323	-0.31%	大賣/鉅額交易
2021/01/25	20	12.91	29	12.96	13.00	-9	32,974	-0.03%
2021/01/22	128	12.91	185	12.90	12.85	-57	34,069	-0.17%	大買/大賣/
2021/01/21	90	12.48	213	12.42	12.20	-123	34,596	-0.36%	大賣/鉅額交易
2021/01/20	52	12.86	13	12.70	12.55	39	35,871	0.11%
2021/01/19	30	13.43	100	13.42	13.35	-70	36,549	-0.19%
2021/01/18	36	13.20	32	13.33	13.10	4	37,259	0.01%
2021/01/15	42	13.43	24.7	13.72	13.50	17.3	37,999	0.05%
2021/01/14	3	13.60	158	13.74	13.70	-155	39,228	-0.40%	大賣/鉅額交易
2021/01/13	16	13.70	68	13.76	13.65	-52	40,424	-0.13%
2021/01/12	49	13.76	108	13.73	13.80	-59	42,439	-0.14%	大賣/
2021/01/11	35	13.88	28	13.92	13.85	7	45,040	0.02%
2021/01/08	68	14.01	7	14.29	13.90	61	47,679	0.13%
2021/01/07	562	14.42	156.6	14.41	14.20	405.4	52,192	0.78%	大買/大賣/鉅額交易
2021/01/06	40	13.94	1	13.80	13.75	39	52,765	0.07%
2021/01/05	9	14.25	34	14.39	14.25	-25	54,081	-0.05%
2021/01/04	34	14.35	23	14.30	14.20	11	56,490	0.02%
2020/12/31	24	14.41	17	14.59	14.25	7	56,918	0.01%
2020/12/30	22	14.51	29	14.45	14.50	-7	57,137	-0.01%
2020/12/29	16.6	14.18	166.2	14.15	14.20	-149.6	57,549	-0.26%	大賣/鉅額交易
2020/12/28	21	14.07	37	14.04	13.90	-16	57,198	-0.03%
2020/12/25	20	14.20	28	14.29	14.05	-8	57,511	-0.01%
2020/12/24	89	14.38	56.5	14.36	14.30	32.5	57,482	0.06%
2020/12/23	236	14.18	183	14.19	14.25	53	57,179	0.09%	大買/大賣/
2020/12/22	32	13.68	37	13.63	13.50	-5	57,318	-0.01%
2020/12/21	24	13.77	34	13.77	13.75	-10	58,846	-0.02%
2020/12/18	32	13.95	3	14.03	13.90	29	60,344	0.05%
2020/12/17	22	13.96	30	13.97	13.95	-8	60,371	-0.01%
2020/12/16	42	14.08	55	14.14	14.10	-13	60,417	-0.02%
2020/12/15	37	14.22	5	14.36	14.00	32	60,529	0.05%
2020/12/14	26	14.09	232	14.26	14.20	-206	60,559	-0.34%	大賣/鉅額交易
2020/12/11	81	14.33	115	14.33	14.20	-34	60,646	-0.06%	大賣/
2020/12/10	141	15.06	58	14.85	14.65	83	60,489	0.14%	大買/
2020/12/09	132	15.16	89	15.14	15.05	43	60,467	0.07%	大買/
2020/12/08	36.5	14.68	20	14.74	14.60	16.5	60,282	0.03%
2020/12/07	40.2	14.37	87.7	14.54	14.60	-47.5	60,792	-0.08%
2020/12/04	67	14.58	1	14.45	14.45	66	61,275	0.11%
2020/12/03	49	14.73	45	14.71	14.65	4	61,855	0.01%
2020/12/02	50	14.65	13	14.64	14.60	37	62,700	0.06%
2020/12/01	18.5	14.82	10	14.87	14.85	8.5	64,275	0.01%
2020/11/30	7	14.94	30	15.01	14.85	-23	66,002	-0.03%
2020/11/27	14	14.83	42.2	14.80	14.75	-28.2	67,536	-0.04%
2020/11/26	27	14.94	86	14.95	14.80	-59	68,433	-0.09%
2020/11/25	102	15.23	93.4	15.24	15.10	8.6	69,254	0.01%	大買/
2020/11/24	37	14.71	139	14.87	15.00	-102	69,273	-0.15%	大賣/鉅額交易
2020/11/23	33	14.61	21	14.55	14.60	12	69,154	0.02%
2020/11/20	170	14.82	20	14.79	14.60	150	69,685	0.22%	大買/鉅額交易
2020/11/19	21	14.71	33	14.70	14.55	-12	70,438	-0.02%
2020/11/18	41	14.51	103.2	14.40	14.35	-62.2	70,347	-0.09%	大賣/
2020/11/17	121	14.66	145.2	14.62	14.60	-24.2	70,759	-0.03%	大買/大賣/
2020/11/16	111	13.97	84	14.06	13.95	27	71,329	0.04%	大買/
2020/11/13	24.2	14.23	31	14.26	14.20	-6.9	72,394	-0.01%
2020/11/12	104	14.11	129	14.22	14.35	-25	73,439	-0.03%	大買/大賣/
2020/11/11	71	14.69	106	14.61	14.55	-35	74,632	-0.05%	大賣/
2020/11/10	38.2	15.15	113	15.12	15.00	-74.8	75,786	-0.10%	大賣/
2020/11/09	196	15.60	93	15.51	15.35	103	76,049	0.14%	大買/鉅額交易
2020/11/06	173	15.58	153	15.56	15.30	20	76,588	0.03%	大買/大賣/
2020/11/05	184	15.74	251	15.75	15.95	-67	77,302	-0.09%	大買/大賣/
2020/11/04	132	14.95	84	14.85	14.90	48	77,017	0.06%	大買/
2020/11/03	102	15.16	31	15.04	15.00	71	76,911	0.09%	大買/
2020/11/02	47	14.98	114	14.75	14.90	-67	76,464	-0.09%	大賣/
2020/10/30	174.2	15.33	250.3	15.48	15.15	-76.1	75,804	-0.10%	大買/大賣/
2020/10/29	242.5	15.90	68.1	15.82	15.85	174.4	74,732	0.23%	大買/鉅額交易
2020/10/28	140.1	16.55	59.2	16.49	16.30	80.9	73,799	0.11%	大買/
2020/10/27	56	16.04	178	16.14	16.15	-122	72,319	-0.17%	大賣/鉅額交易
2020/10/26	93	16.00	135	15.94	15.95	-42	71,786	-0.06%	大賣/
2020/10/23	246	15.98	61	15.72	15.95	185	71,077	0.26%	大買/鉅額交易
2020/10/22	188	15.74	93	15.64	15.55	95	70,517	0.13%	大買/
2020/10/21	279	16.38	180	16.32	16.25	99	69,331	0.14%	大買/大賣/
2020/10/20	213.5	16.12	381	16.28	16.45	-167.5	68,175	-0.25%	大買/大賣/鉅額交易
2020/10/19	203	15.66	450.5	15.54	16.40	-247.5	66,188	-0.37%	大買/大賣/鉅額交易
2020/10/16	303.5	15.05	302	14.95	15.05	1.5	63,540	0.00%	大買/大賣/
2020/10/15	665	15.33	349	15.72	15.85	316	61,155	0.52%	大買/大賣/鉅額交易
2020/10/14	22	13.70	171	14.21	14.50	-149	56,636	-0.26%	大賣/鉅額交易
2020/10/13	207	12.72	171	12.57	13.20	36	56,064	0.06%	大買/大賣/
2020/10/12	303	12.81	245	12.73	13.10	58	55,067	0.11%	大買/大賣/
2020/10/08	72.5	12.01	30	12.04	12.00	42.5	53,557	0.08%
2020/10/07	47	12.08	59	12.00	11.95	-12	54,234	-0.02%
2020/10/06	75	11.97	74	12.03	12.00	1	54,714	0.00%
2020/10/05	24.3	11.64	16	11.55	11.60	8.3	56,866	0.01%
2020/09/30	73	11.72	23	11.64	11.55	50	57,299	0.09%
2020/09/29	8	11.31	40	11.42	11.20	-32	57,565	-0.06%
2020/09/28	21	11.55	32	11.57	11.50	-11	57,670	-0.02%
2020/09/25	221	11.70	318	11.62	11.65	-97	57,635	-0.17%	大買/大賣/
2020/09/24	469	12.24	47	12.21	12.25	422	56,922	0.74%	大買/鉅額交易
2020/09/23	64	12.04	190.8	11.88	12.40	-126.8	55,894	-0.23%	大賣/鉅額交易
2020/09/22	14	11.30	59	11.32	11.30	-45	54,508	-0.08%
2020/09/21	31	11.28	85	11.26	11.15	-54	54,392	-0.10%
2020/09/18	161	11.40	23	11.35	11.35	138	54,222	0.25%	大買/鉅額交易
2020/09/17	45	11.43	14	11.39	11.30	31	53,977	0.06%
2020/09/16	18	11.26	24	11.25	11.25	-6	53,746	-0.01%
2020/09/15	14	11.39	35	11.40	11.25	-21	53,477	-0.04%
2020/09/14	31	11.19	117	11.20	11.15	-86	53,372	-0.16%	大賣/
2020/09/11	140	11.72	386	11.42	11.45	-246	52,856	-0.47%	大買/大賣/鉅額交易
2020/09/10	86.1	11.91	86.4	11.91	11.80	-0.3	52,236	0.00%
2020/09/09	121	11.55	38	11.59	11.85	83	51,490	0.16%	大買/
2020/09/08	114	11.35	136	11.35	11.30	-22	50,570	-0.04%	大買/大賣/
2020/09/07	207	12.08	637	12.00	11.80	-430	49,709	-0.87%	大買/大賣/鉅額交易
2020/09/04	145.2	12.23	148	12.19	12.25	-2.8	48,590	-0.01%	大買/大賣/
2020/09/03	340.8	12.72	213.9	12.72	12.60	126.9	46,756	0.27%	大買/大賣/鉅額交易
2020/09/02	210	11.72	83	11.89	12.15	127	44,772	0.28%	大買/鉅額交易
2020/09/01	62	11.52	47	11.64	11.35	15	42,944	0.03%
2020/08/31	198.2	11.52	122	11.50	11.55	76.2	41,831	0.18%	大買/大賣/
2020/08/28	175	11.06	58	11.13	11.05	117	40,636	0.29%	大買/鉅額交易
2020/08/27	134	11.00	99	10.90	10.80	35	40,058	0.09%	大買/
2020/08/26	54	11.06	47	11.13	11.00	7	39,773	0.02%
2020/08/25	44.2	11.07	97	11.06	11.20	-52.8	38,973	-0.14%
2020/08/24	41	10.52	22	10.49	10.45	19	37,894	0.05%
2020/08/21	58	10.98	149	10.71	10.75	-91	37,440	-0.24%	大賣/
2020/08/20	294	10.43	76	10.37	10.90	218	36,676	0.59%	大買/鉅額交易
2020/08/19	63.5	10.96	310	10.84	10.60	-246.5	35,257	-0.70%	大賣/鉅額交易
2020/08/18	184	11.24	323	11.12	11.50	-139	33,791	-0.41%	大買/大賣/鉅額交易
2020/08/17	500.5	11.13	106	11.50	11.55	394.5	32,466	1.22%	大買/大賣/鉅額交易
2020/08/14	201	10.71	152.4	10.52	10.95	48.6	30,181	0.16%	大買/大賣/
2020/08/13	34.5	10.15	80	10.12	9.96	-45.5	28,324	-0.16%
2020/08/12	127	9.67	93	9.79	10.20	34	27,604	0.12%	大買/
2020/08/11	221	9.77	185	9.83	9.51	36	26,490	0.14%	大買/大賣/
2020/08/10	74	9.82	142	9.89	10.10	-68	24,920	-0.27%	大賣/
2020/08/07	43	9.17	120	9.14	9.20	-77	23,826	-0.32%	大賣/
2020/08/06	2.3	9.03	7	9.03	9.00	-4.7	23,627	-0.02%
2020/08/05	19	9.06	40	9.10	9.12	-21	23,550	-0.09%
2020/08/04	87	9.10	25	9.04	9.15	62	23,772	0.26%
2020/08/03	35	9.17	65	9.34	9.11	-30	24,090	-0.12%
2020/07/31	48	8.97	23	9.01	9.04	25	23,979	0.10%
2020/07/30	214	9.09	46	9.15	9.13	168	23,683	0.71%	大買/鉅額交易
2020/07/29	11	8.40	48.2	8.58	8.80	-37.2	23,017	-0.16%
2020/07/28	28.1	8.17	43	8.12	8.00	-14.9	22,728	-0.07%
2020/07/27	10	8.45	75	8.52	8.40	-65	22,354	-0.29%
2020/07/24	43.3	8.78	15	8.77	8.68	28.3	22,042	0.13%
2020/07/23	31	9.01	1	9.08	8.90	30	21,762	0.14%
2020/07/22	33	9.11	27	9.14	9.07	6	21,607	0.03%
2020/07/21	51	9.22	11	9.10	9.10	40	21,425	0.19%
2020/07/20	39.3	8.98	166	8.98	8.84	-126.7	21,038	-0.60%	大賣/鉅額交易
2020/07/17	70	9.14	61	9.20	9.01	9	20,618	0.04%
2020/07/16	77	9.93	57	9.69	9.66	20	19,632	0.10%
2020/07/15	138.5	10.09	77	9.94	9.84	61.5	18,906	0.33%	大買/
2020/07/14	90	9.81	214	9.80	10.05	-124	17,830	-0.70%	大賣/鉅額交易
2020/07/13	137	9.46	87	9.38	9.32	50	16,549	0.30%	大買/
2020/07/10	536	9.51	155	9.44	9.74	381	15,672	2.43%	大買/大賣/鉅額交易
2020/07/09	63	8.86	66	8.88	8.88	-3	12,720	-0.02%
2020/07/08	63	7.81	29	7.88	8.08	34	12,021	0.28%
2020/07/07	7.4	7.43	21	7.45	7.35	-13.6	11,217	-0.12%
2020/07/06	16	7.52	154	7.42	7.39	-138	10,917	-1.26%	大賣/鉅額交易
2020/07/03	75	7.46	10	7.49	7.38	65	10,686	0.61%
2020/07/02	180	7.29	20	7.21	7.54	160	10,187	1.57%	大買/鉅額交易
2020/07/01	4	6.86	18	6.71	6.87	-14	9,376	-0.15%
2020/06/30	15	6.54	0	0.00	6.54	15	9,059	0.17%
2020/06/29	3	6.19	9	6.34	6.39	-6	8,943	-0.07%
2020/06/24	6	6.20	88	6.21	6.24	-82	8,920	-0.92%
2020/06/23	23	6.27	67	6.26	6.26	-44	9,001	-0.49%
2020/06/22	1	6.32	0	0.00	6.31	1	9,117	0.01%
2020/06/19	257	6.34	24	6.40	6.42	233	9,086	2.56%	大買/鉅額交易
2020/06/18	2	6.12	1	6.14	6.16	1	8,822	0.01%
2020/06/17	0	0.00	1	6.16	6.13	-1	8,850	-0.01%
2020/06/16	0	0.00	33	6.12	6.15	-33	8,958	-0.37%
2020/06/15	8	6.11	0	0.00	6.10	8	9,137	0.09%
2020/06/12	8.3	6.12	30	6.10	6.17	-21.7	9,149	-0.24%
2020/06/11	7	6.38	5	6.43	6.35	2	9,143	0.02%
2020/06/10	0	0.00	15	6.37	6.37	-15	9,062	-0.17%
2020/06/09	0	0.00	160	6.26	6.27	-160	9,231	-1.73%	大賣/鉅額交易
2020/06/08	3.3	6.27	5	6.30	6.28	-1.7	9,352	-0.02%
2020/06/05	10	6.24	12	6.21	6.25	-2	9,324	-0.02%
2020/06/04	36	6.19	1	6.25	6.20	35	9,436	0.37%
2020/06/03	24	6.32	2	6.43	6.26	22	9,525	0.23%
2020/06/02	6	6.31	4	6.29	6.34	2	9,368	0.02%
2020/06/01	0	0.00	2	6.05	6.03	-2	9,118	-0.02%
2020/05/29	41	6.06	12	6.04	5.99	29	9,122	0.32%
2020/05/28	1	6.03	0	0.00	6.01	1	9,122	0.01%
2020/05/27	80	6.05	3	6.06	6.05	77	9,196	0.84%
2020/05/26	0	0.00	31	6.08	6.06	-31	9,306	-0.33%
2020/05/25	5	5.97	82	6.00	5.98	-77	9,276	-0.83%
2020/05/22	13	6.05	152	6.03	6.01	-139	9,303	-1.49%	大賣/鉅額交易
2020/05/21	16	6.25	75	6.24	6.17	-59	9,289	-0.64%
2020/05/20	28	6.00	41	6.03	6.03	-13	9,182	-0.14%
2020/05/19	24	6.01	1	5.99	6.00	23	9,210	0.25%
2020/05/18	53	5.98	131	5.99	5.93	-78	9,164	-0.85%	大賣/
2020/05/15	22	5.98	130.4	5.91	5.95	-108.4	9,153	-1.18%	大賣/鉅額交易
2020/05/14	177.4	6.19	93	6.07	6.04	84.4	9,119	0.93%	大買/
2020/05/13	152	6.30	133	6.28	6.26	19	8,923	0.21%	大買/大賣/
2020/05/12	29.4	5.90	300	5.85	5.92	-270.6	8,665	-3.12%	大賣/鉅額交易
2020/05/11	109.2	6.09	16	6.03	5.92	93.2	8,542	1.09%	大買/
2020/05/08	186	5.97	11	6.07	6.13	175	8,164	2.14%	大買/鉅額交易
2020/05/07	39	5.52	71	5.28	5.58	-32	7,742	-0.41%
2020/05/06	60	5.11	27	5.11	5.08	33	7,526	0.44%
2020/05/05	30	5.15	51	5.09	5.15	-21	7,524	-0.28%
2020/05/04	58	5.14	13	5.11	5.10	45	7,527	0.60%
2020/04/30	0	0.00	10	5.26	5.28	-10	7,474	-0.13%
2020/04/29	7	5.13	1.1	5.13	5.11	5.9	7,484	0.08%
2020/04/28	3	5.11	7	5.08	5.09	-4	7,512	-0.05%
2020/04/27	64	5.03	20	5.11	5.08	44	7,725	0.57%
2020/04/24	205	4.89	3	4.90	4.91	202	7,749	2.61%	大買/鉅額交易
2020/04/23	5	4.92	22	4.96	4.94	-17	7,797	-0.22%
2020/04/22	5.5	4.96	10	4.93	4.95	-4.5	7,875	-0.06%
2020/04/21	4	5.10	0	0.00	5.06	4	7,942	0.05%
2020/04/20	2	5.20	0	0.00	5.23	2	7,965	0.03%
2020/04/17	28.5	5.34	5	5.38	5.22	23.5	8,285	0.28%
2020/04/16	1	5.17	17	5.23	5.27	-16	8,258	-0.19%
2020/04/15	19	5.30	3	5.26	5.31	16	8,294	0.19%
2020/04/14	3	5.10	0	0.00	5.14	3	8,343	0.04%
2020/04/13	11	5.06	0	0.00	5.05	11	8,388	0.13%
2020/04/10	12	5.13	0	0.00	5.12	12	8,443	0.14%
2020/04/09	2	5.20	0	0.00	5.17	2	8,576	0.02%
2020/04/08	19	5.07	1	5.00	5.18	18	8,713	0.21%
2020/04/07	1	4.94	2	4.98	4.98	-1	9,075	-0.01%
2020/04/06	1	4.80	20	4.85	4.86	-19	9,421	-0.20%
2020/04/01	20	4.73	3	4.82	4.82	17	9,428	0.18%
2020/03/31	1	4.73	0	0.00	4.73	1	9,385	0.01%
2020/03/30	4	4.81	23	4.78	4.85	-19	9,393	-0.20%
2020/03/27	3	5.08	3	5.11	5.04	0	9,365	0.00%
2020/03/26	4	5.06	0	0.00	5.14	4	9,345	0.04%
2020/03/25	9	4.75	5	4.72	4.77	4	9,561	0.04%
2020/03/24	13	4.47	0	0.00	4.48	13	9,739	0.13%
2020/03/23	3	4.27	2	4.25	4.26	1	9,760	0.01%
2020/03/20	2.1	4.58	6	4.61	4.51	-3.9	9,751	-0.04%
2020/03/19	1.5	4.56	5	4.65	4.33	-3.5	9,667	-0.04%
2020/03/17	1.5	4.74	1	4.65	4.71	0.5	9,389	0.01%
2020/03/16	7	5.26	30	5.36	5.01	-23	9,307	-0.25%
2020/03/13	32.5	5.30	16	5.26	5.34	16.5	9,188	0.18%
2020/03/12	2	6.06	11	5.99	5.82	-9	8,893	-0.10%
2020/03/11	12	6.39	9	6.39	6.37	3	8,735	0.03%
2020/03/10	2	6.21	5	6.24	6.33	-3	8,693	-0.03%
2020/03/09	9	6.53	52	6.74	6.46	-43	8,566	-0.50%
2020/03/06	8	6.86	40	6.82	6.83	-32	8,446	-0.38%
2020/03/05	7	6.94	4	6.94	6.93	3	8,499	0.04%
2020/03/04	1	6.87	43	6.88	6.87	-42	8,536	-0.49%
2020/03/03	41	6.90	10	6.89	6.91	31	8,797	0.35%
2020/03/02	1	6.86	28	6.81	6.81	-27	8,785	-0.31%
2020/02/27	0	0.00	79	6.97	6.99	-79	8,683	-0.91%
2020/02/26	11.3	7.12	9	7.13	7.11	2.3	8,540	0.03%
2020/02/25	51	7.12	0	0.00	7.15	51	8,513	0.60%
2020/02/24	0.3	7.20	26	7.21	7.20	-25.8	8,484	-0.30%
2020/02/21	7	7.34	0	0.00	7.31	7	8,435	0.08%
2020/02/20	37.3	7.47	5	7.47	7.44	32.3	8,350	0.39%
2020/02/19	8	7.40	3	7.36	7.37	5	8,251	0.06%
2020/02/18	0.5	7.37	1	7.37	7.37	-0.5	8,277	-0.01%
2020/02/17	11	7.39	1.5	7.36	7.40	9.5	8,282	0.12%
2020/02/14	18	7.37	30	7.36	7.32	-12	8,191	-0.15%
2020/02/13	4	7.39	5	7.38	7.35	-1	8,167	-0.01%
2020/02/12	2	7.30	10	7.29	7.29	-8	8,160	-0.10%
2020/02/11	14	7.27	8	7.27	7.32	6	8,162	0.07%
2020/02/10	60	7.31	5	7.33	7.38	55	8,157	0.67%
2020/02/07	6	7.18	1	7.14	7.14	5	8,001	0.06%
2020/02/06	2	7.28	4	7.28	7.29	-2	7,964	-0.03%
2020/02/05	9	7.21	0	0.00	7.23	9	7,956	0.11%
2020/02/04	8	7.13	0	0.00	7.18	8	7,931	0.10%
2020/02/03	0	0.00	1	6.98	7.07	-1	7,923	-0.01%
2020/01/31	8	7.28	1	7.40	7.32	7	7,803	0.09%
2020/01/30	22	7.29	0	0.00	7.16	22	7,748	0.28%
2020/01/20	5	7.86	1	7.86	7.83	4	7,508	0.05%
2020/01/17	7	7.86	9	7.86	7.84	-2	7,389	-0.03%
2020/01/16	36	7.89	0.4	7.87	7.89	35.6	7,305	0.49%
2020/01/15	7	7.80	20.4	7.84	7.84	-13.4	7,183	-0.19%
2020/01/14	27	7.80	1	7.82	7.80	26	7,099	0.37%
2020/01/13	28	7.89	3	7.89	7.84	25	6,991	0.36%
2020/01/10	22	7.52	13	7.53	7.54	9	6,679	0.13%
2020/01/09	8	7.48	7	7.49	7.47	1	6,643	0.02%
2020/01/08	17.1	7.51	6	7.51	7.42	11.1	6,775	0.16%
2020/01/07	1	7.40	15	7.37	7.39	-14	6,649	-0.21%
2020/01/06	32	7.49	15	7.46	7.44	17	6,583	0.26%
2020/01/03	0	0.00	7	7.55	7.50	-7	6,507	-0.11%
2020/01/02	6	7.68	4.2	7.70	7.70	1.8	6,377	0.03%
2019/12/31	19	7.57	22	7.52	7.66	-3	6,164	-0.05%
2019/12/30	16	7.82	4.4	7.84	7.93	11.6	5,704	0.20%
2019/12/27	3	7.36	20.2	7.35	7.36	-17.2	5,293	-0.32%
2019/12/26	5	7.39	33	7.38	7.39	-28	5,246	-0.53%
2019/12/24	2	7.38	11	7.36	7.35	-9	5,249	-0.17%
2019/12/23	17	7.40	0	0.00	7.36	17	5,235	0.32%
2019/12/20	4	7.70	0	0.00	7.53	4	5,169	0.08%
2019/12/19	2	7.48	5	7.47	7.45	-3	4,809	-0.06%
2019/12/18	0	0.00	10.7	7.17	7.18	-10.7	4,680	-0.23%
2019/12/11	10	7.19	0	0.00	7.19	10	4,724	0.21%
2019/12/10	20.4	7.17	1	7.18	7.18	19.4	4,810	0.40%
2019/12/09	0.3	7.03	61	7.07	7.09	-60.7	4,800	-1.26%
2019/12/06	5	7.06	0.6	7.00	7.05	4.4	4,824	0.09%
2019/12/05	4	7.13	0	0.00	7.13	4	4,853	0.08%
2019/12/04	0	0.00	2	7.17	7.17	-2	4,935	-0.04%
2019/12/03	0	0.00	2	7.17	7.19	-2	4,972	-0.04%
2019/12/02	3	7.01	0	0.00	7.01	3	4,946	0.06%
2019/11/29	1	7.20	0	0.00	7.18	1	4,881	0.02%
2019/11/28	5	7.27	0	0.00	7.20	5	4,844	0.10%
2019/11/27	0.4	7.61	3	7.60	7.67	-2.6	4,583	-0.06%
2019/11/26	4	7.67	100	7.67	7.62	-96	4,544	-2.11%
2019/11/25	15	7.69	0	0.00	7.70	15	4,551	0.33%
2019/11/22	0	0.00	1	7.75	7.70	-1	4,548	-0.02%
2019/11/21	4	7.68	0	0.00	7.72	4	4,575	0.09%
2019/11/19	20	7.82	0	0.00	7.80	20	4,567	0.44%
2019/11/15	70	7.94	2	7.71	7.81	68	4,793	1.42%
2019/11/14	6	7.66	0	0.00	7.66	6	4,772	0.13%
2019/11/13	0	0.00	30.3	7.84	7.80	-30.3	4,783	-0.63%
2019/11/12	4	7.88	0	0.00	7.82	4	4,875	0.08%
2019/11/11	9	7.90	0	0.00	7.85	9	4,969	0.18%
2019/11/08	4	8.06	0	0.00	8.08	4	4,978	0.08%
2019/11/07	5	8.06	0	0.00	8.04	5	5,060	0.10%
2019/11/06	4	8.10	0	0.00	8.11	4	5,096	0.08%
2019/11/05	4	8.16	0	0.00	8.16	4	5,195	0.08%
2019/11/04	4	8.22	0	0.00	8.16	4	5,290	0.08%
2019/11/01	1	8.16	0	0.00	8.17	1	5,341	0.02%
2019/10/31	0	0.00	0.5	8.25	8.25	-0.5	5,421	-0.01%
2019/10/30	4	8.20	1	8.22	8.22	3	5,448	0.06%
2019/10/29	3	8.20	3	8.22	8.20	0	5,487	0.00%
2019/10/28	11	8.31	0	0.00	8.24	11	5,622	0.20%
2019/10/25	5	8.33	2	8.41	8.32	3	5,842	0.05%
2019/10/24	1	8.33	3.3	8.37	8.38	-2.3	5,896	-0.04%
2019/10/23	25	8.37	0	0.00	8.34	25	5,909	0.42%
2019/10/22	20	8.43	0	0.00	8.44	20	5,913	0.34%
2019/10/21	40	8.36	0	0.00	8.39	40	5,909	0.68%
2019/10/18	4	8.34	0	0.00	8.33	4	5,943	0.07%
2019/10/17	3	8.39	0	0.00	8.40	3	5,936	0.05%
2019/10/16	2	8.48	0	0.00	8.48	2	5,922	0.03%
2019/10/15	0	0.00	1	8.19	8.14	-1	5,730	-0.02%
2019/10/14	0	0.00	1	8.23	8.21	-1	5,814	-0.02%
2019/10/09	1	8.25	0	0.00	8.23	1	5,954	0.02%
2019/10/08	10	8.38	0	0.00	8.30	10	6,173	0.16%
2019/10/03	0	0.00	1	8.24	8.24	-1	6,313	-0.02%
2019/10/02	10	8.23	0	0.00	8.20	10	6,475	0.15%
2019/09/27	5	8.30	0	0.00	8.18	5	6,516	0.08%
2019/09/25	5	8.40	0	0.00	8.41	5	6,496	0.08%
2019/09/24	59	8.59	0	0.00	8.53	59	6,459	0.91%
2019/09/23	43	8.64	0	0.00	8.61	43	6,441	0.67%
2019/09/20	10	8.34	0	0.00	8.34	10	6,316	0.16%
2019/09/19	3	8.35	4	8.38	8.31	-1	6,305	-0.02%
2019/09/18	0	0.00	2	8.55	8.51	-2	6,270	-0.03%
2019/09/17	0	0.00	2	8.64	8.55	-2	6,268	-0.03%
2019/09/16	5	8.63	0	0.00	8.62	5	6,292	0.08%
2019/09/12	14	8.54	0	0.00	8.53	14	6,213	0.23%
2019/09/09	1	8.36	0.4	8.30	8.32	0.6	6,209	0.01%
2019/09/06	12	8.34	11	8.35	8.35	1	6,269	0.02%
2019/09/05	0	0.00	15	8.22	8.16	-15	6,260	-0.24%
2019/09/03	10	8.10	4.1	8.08	8.08	5.9	6,433	0.09%
2019/09/02	12	8.06	5	8.04	8.14	7	6,460	0.11%
2019/08/27	1	7.97	1	7.98	7.90	0	6,542	0.00%
2019/08/23	2	8.10	0	0.00	8.06	2	6,593	0.03%
2019/08/22	6	8.21	0	0.00	8.05	6	6,625	0.09%
2019/08/21	0	0.00	3	8.21	8.18	-3	6,694	-0.04%
2019/08/20	26	8.28	15	8.27	8.25	11	6,769	0.16%
2019/08/19	13	7.94	3	7.85	7.93	10	6,699	0.15%
2019/08/16	6	7.64	0	0.00	7.80	6	6,953	0.09%
2019/08/15	16	7.60	12	7.64	7.60	4	6,947	0.06%
2019/08/08	1	8.10	100	8.03	8.03	-99	7,605	-1.30%
2019/08/06	11	8.29	0	0.00	8.26	11	8,011	0.14%
2019/08/05	1	8.50	207	8.48	8.44	-206	7,997	-2.58%	大賣/鉅額交易
2019/08/02	6	8.63	3	8.89	8.69	3	8,050	0.04%
2019/08/01	125	9.06	10	9.07	8.97	115	8,122	1.42%	大買/鉅額交易
2019/07/31	32	9.01	0	0.00	9.02	32	8,235	0.39%
2019/07/30	79	9.08	1	9.10	9.04	78	8,452	0.92%
2019/07/29	27	9.24	13	9.12	9.31	14	8,448	0.17%
2019/07/24	1	8.62	0	0.00	8.60	1	8,436	0.01%
2019/07/19	1	8.84	0	0.00	8.76	1	8,511	0.01%
2019/07/18	3	8.83	0	0.00	8.81	3	8,555	0.04%
2019/07/17	1	8.92	0	0.00	8.95	1	8,601	0.01%
2019/07/16	12	9.03	2	9.02	9.01	10	8,642	0.12%
2019/07/15	26	8.78	6	8.59	8.75	20	8,667	0.23%
2019/07/12	6	8.86	67	8.85	8.82	-61	8,773	-0.70%
2019/07/11	6	9.09	0	0.00	9.08	6	8,678	0.07%
2019/07/10	6	9.24	0	0.00	9.21	6	8,825	0.07%
2019/07/09	0	0.00	3	9.15	9.14	-3	9,076	-0.03%
2019/07/08	35	9.35	3	9.39	9.28	32	9,176	0.35%
2019/07/05	3	9.70	1	9.70	9.70	2	9,446	0.02%
2019/07/04	20	9.77	5	9.76	9.76	15	9,734	0.15%
2019/07/01	1	9.88	0	0.00	9.80	1	10,322	0.01%
2019/06/28	4	9.82	1	9.81	9.77	3	10,465	0.03%
2019/06/27	0	0.00	8	9.78	9.96	-8	10,685	-0.07%
2019/06/26	5	9.69	0	0.00	9.70	5	10,864	0.05%
2019/06/25	15	9.75	117	9.70	9.71	-102	10,997	-0.93%	大賣/鉅額交易
2019/06/24	0	0.00	0.3	9.78	9.78	-0.3	11,105	0.00%
2019/06/21	32	9.89	0	0.00	9.92	32	11,212	0.29%
2019/06/19	0	0.00	1	9.93	9.88	-1	11,350	-0.01%
2019/06/18	0	0.00	5	9.86	9.80	-5	11,482	-0.04%
2019/06/14	20	10.10	1	10.25	10.10	19	11,665	0.16%
2019/06/13	3	10.05	10	10.05	10.45	-7	11,886	-0.06%
2019/06/12	9	10.25	0	0.00	10.25	9	12,243	0.07%
2019/06/11	10	10.05	11	10.10	10.15	-1	12,382	-0.01%
2019/06/10	0	0.00	5	9.75	9.72	-5	12,456	-0.04%
2019/06/06	5	9.78	0	0.00	9.67	5	12,860	0.04%
2019/06/05	0	0.00	20	9.50	9.45	-20	12,901	-0.16%
2019/06/03	20	9.40	0	0.00	9.39	20	13,191	0.15%
2019/05/30	2	9.50	0	0.00	9.55	2	13,473	0.01%
2019/05/29	1	9.22	0	0.00	9.20	1	13,490	0.01%
2019/05/27	1	9.25	3	9.26	9.20	-2	13,680	-0.01%
2019/05/24	1	9.50	1	9.55	9.41	0	13,745	0.00%
2019/05/23	24	9.77	0	0.00	9.57	24	13,712	0.18%
2019/05/22	0	0.00	15	10.17	10.10	-15	13,494	-0.11%
2019/05/21	14	10.06	0	0.00	10.25	14	13,544	0.10%
2019/05/20	10	10.22	4	10.20	10.15	6	13,546	0.04%
2019/05/17	37	10.60	4	10.80	10.40	33	13,430	0.25%
2019/05/16	44	11.14	30	10.98	11.00	14	13,088	0.11%
2019/05/15	78	11.18	28	11.24	11.50	50	12,823	0.39%
2019/05/14	0	0.00	1	10.70	10.75	-1	12,407	-0.01%
2019/05/13	7	10.59	4	10.80	10.65	3	12,379	0.02%
2019/05/10	2	10.63	44	10.61	10.60	-42	12,340	-0.34%
2019/05/09	42	10.80	22	10.88	10.75	20	12,232	0.16%
2019/05/08	0	0.00	87	10.87	10.90	-87	12,086	-0.72%
2019/05/07	32	10.76	3	10.75	10.95	29	11,952	0.24%
2019/05/06	8	10.13	5	10.15	10.05	3	11,708	0.03%
2019/05/03	6	10.40	2	10.45	10.40	4	11,589	0.03%
2019/04/30	17.5	10.40	14	10.38	10.50	3.5	11,547	0.03%
2019/04/29	28.5	10.70	10	10.65	10.65	18.5	11,452	0.16%
2019/04/26	10	10.95	0	0.00	10.90	10	11,404	0.09%
2019/04/25	5	10.95	0	0.00	10.95	5	11,527	0.04%
2019/04/24	3	10.97	0	0.00	10.90	3	11,821	0.03%
2019/04/22	0	0.00	3	10.95	10.90	-3	11,859	-0.03%
2019/04/19	0	0.00	4	10.90	10.90	-4	11,813	-0.03%
2019/04/18	15	10.69	5	11.11	10.65	10	11,714	0.09%
2019/04/16	16.8	10.97	26	11.02	10.95	-9.2	11,434	-0.08%
2019/04/15	30	11.22	11	11.15	11.20	19	11,228	0.17%
2019/04/12	10	10.80	0	0.00	10.75	10	10,991	0.09%
2019/04/11	56	10.94	3	11.00	10.95	53	10,838	0.49%
2019/04/10	5	10.31	12	10.44	10.65	-7	10,462	-0.07%
2019/04/09	1	10.35	56	10.35	10.30	-55	10,242	-0.54%
2019/04/08	1	10.15	7	10.13	10.15	-6	10,017	-0.06%
2019/04/03	0	0.00	7	9.86	9.86	-7	9,704	-0.07%
2019/04/02	5	9.80	2	9.87	9.82	3	9,654	0.03%
2019/04/01	1	10.00	12	9.82	9.78	-11	9,512	-0.12%
2019/03/29	0	0.00	2	9.61	10.00	-2	9,258	-0.02%
2019/03/28	6	9.40	8	9.44	9.56	-2	9,124	-0.02%
2019/03/27	0	0.00	9	9.35	9.39	-9	9,078	-0.10%
2019/03/26	4	9.15	2	9.32	9.26	2	8,975	0.02%
2019/03/25	13	8.97	4	8.91	8.92	9	8,900	0.10%
2019/03/22	3	9.07	1	9.08	9.07	2	8,826	0.02%
2019/03/21	1	9.05	2	9.06	9.04	-1	8,770	-0.01%
2019/03/20	5	9.26	2	9.36	9.24	3	8,636	0.03%
2019/03/19	5	9.28	6	9.31	9.29	-1	8,566	-0.01%
2019/03/18	6	9.53	2	9.96	9.52	4	8,363	0.05%
2019/03/15	30	9.88	0	0.00	9.81	30	8,083	0.37%
2019/03/14	22	9.63	0	0.00	9.64	22	7,652	0.29%
2019/03/13	1	9.65	2	9.73	9.68	-1	7,487	-0.01%
2019/03/12	16	9.45	8	9.47	9.53	8	7,287	0.11%
2019/03/11	4	9.07	3	9.05	9.18	1	6,932	0.01%
2019/03/08	0	0.00	2	8.94	8.93	-2	6,866	-0.03%
2019/03/07	3	9.00	0	0.00	9.00	3	6,811	0.04%
2019/03/06	1	9.00	0	0.00	8.94	1	6,729	0.01%
2019/03/05	0	0.00	2	8.88	8.92	-2	6,744	-0.03%
2019/03/04	0	0.00	9	8.78	8.76	-9	6,684	-0.13%
2019/02/27	3	8.74	1	8.75	8.75	2	6,813	0.03%
2019/02/26	1	8.66	4	8.66	8.70	-3	7,077	-0.04%
2019/02/25	4	8.44	0	0.00	8.48	4	6,944	0.06%
2019/02/21	0	0.00	2	8.29	8.37	-2	7,007	-0.03%
2019/02/20	5	8.37	0	0.00	8.33	5	7,083	0.07%
2019/02/19	0	0.00	3	8.23	8.27	-3	7,309	-0.04%
2019/02/15	1	8.06	0.5	8.04	8.04	0.5	7,596	0.01%
2019/02/13	1	8.01	0	0.00	7.99	1	7,528	0.01%
2019/02/12	1	8.03	0	0.00	8.10	1	7,562	0.01%
2019/02/11	3	8.17	0	0.00	8.13	3	7,594	0.04%
2019/01/28	1	8.30	2	8.32	8.31	-1	8,279	-0.01%
2019/01/24	0	0.00	50	8.32	8.34	-50	8,590	-0.58%
2019/01/23	0	0.00	1	8.30	8.33	-1	8,691	-0.01%
2019/01/18	0.3	8.57	2	8.60	8.57	-1.7	9,118	-0.02%
2019/01/17	50	9.00	0.8	8.62	8.62	49.2	9,378	0.52%
2019/01/16	0	0.00	101	8.50	8.82	-101	9,302	-1.09%	大賣/鉅額交易
2019/01/15	0	0.00	5	8.30	8.22	-5	9,044	-0.06%
2019/01/14	75	8.37	5	8.31	8.30	70	9,139	0.77%
2019/01/11	10	8.05	0	0.00	8.05	10	9,109	0.11%
2019/01/10	21.6	8.05	0	0.00	8.11	21.6	9,136	0.24%
2019/01/07	2	7.92	0	0.00	7.89	2	9,316	0.02%
2019/01/04	0	0.00	1	7.70	7.81	-1	9,446	-0.01%
2019/01/02	0	0.00	1	7.92	7.84	-1	9,825	-0.01%
2018/12/28	1.4	7.83	3	7.65	7.83	-1.6	9,845	-0.02%
2018/12/27	3	7.61	2	7.77	7.71	1	9,960	0.01%
2018/12/26	2	7.23	0	0.00	7.21	2	9,969	0.02%
2018/12/24	0.5	7.43	0	0.00	7.45	0.5	10,430	0.00%
2018/12/22	1	7.55	0	0.00	7.55	1	10,663	0.01%
2018/12/19	0	0.00	3	7.72	7.72	-3	10,765	-0.03%
2018/12/18	2	7.97	0	0.00	7.78	2	10,884	0.02%
2018/12/17	1	8.13	0	0.00	8.10	1	10,954	0.01%
2018/12/14	1	8.30	0.7	8.25	8.30	0.3	11,480	0.00%
2018/12/12	0	0.00	0.1	8.48	8.48	-0.1	12,074	0.00%
2018/12/10	0	0.00	20	8.39	8.33	-20	12,199	-0.16%
2018/12/07	20	8.44	0	0.00	8.47	20	12,233	0.16%
2018/12/06	0	0.00	24	8.45	8.23	-24	12,262	-0.20%
2018/12/05	1	8.63	3	8.65	8.65	-2	12,269	-0.02%
2018/12/04	7	8.95	1	8.93	8.88	6	12,381	0.05%
2018/11/30	2	8.76	1	8.82	8.79	1	12,504	0.01%
2018/11/29	10	8.75	0	0.00	8.79	10	12,528	0.08%
2018/11/28	11	8.90	0	0.00	8.91	11	12,586	0.09%
2018/11/27	2	8.58	0	0.00	8.65	2	12,825	0.02%
2018/11/23	3	8.75	1	8.71	8.66	2	13,236	0.02%
2018/11/22	1	8.10	0	0.00	8.03	1	12,857	0.01%
2018/11/20	40	7.75	41	7.69	7.75	-1	12,594	-0.01%
2018/11/19	0.2	7.68	3	7.60	7.72	-2.8	12,580	-0.02%
2018/11/16	52	7.54	50.9	7.51	7.42	1.1	12,602	0.01%
2018/11/15	50	8.05	50	7.93	7.87	0	12,376	0.00%
2018/11/14	110	8.14	110	8.18	8.05	0	12,509	0.00%	大買/大賣/
2018/11/13	60	7.75	62	7.79	7.90	-2	12,324	-0.02%
2018/11/12	110	7.97	110	7.94	7.89	0	12,282	0.00%	大買/大賣/
2018/11/09	0	0.00	8	7.97	7.86	-8	12,280	-0.07%
2018/11/08	5	8.14	0	0.00	8.02	5	12,268	0.04%
2018/11/07	100	7.97	101.5	8.01	8.04	-1.5	12,213	-0.01%	大賣/
2018/11/06	112	8.16	100	8.25	7.82	12	12,136	0.10%	大買/
2018/11/02	91	7.29	90	7.44	7.30	1	11,631	0.01%
2018/10/31	61	6.96	50	6.89	6.87	11	11,320	0.10%
2018/10/30	31	6.76	30	6.71	6.72	1	11,268	0.01%
2018/10/29	2	6.77	0	0.00	6.73	2	11,211	0.02%
2018/10/26	4.2	6.71	0.5	6.74	6.70	3.7	11,005	0.03%
2018/10/25	1	6.95	0	0.00	6.93	1	10,861	0.01%
2018/10/24	0.5	7.70	0	0.00	7.67	0.5	10,748	0.00%
2018/10/23	61	7.93	71	7.84	7.80	-10	10,742	-0.09%
2018/10/22	80	7.99	80	7.99	7.93	0	10,760	0.00%
2018/10/19	1	7.89	0	0.00	7.88	1	10,949	0.01%
2018/10/18	6	8.11	6	8.07	8.02	0	10,884	0.00%
2018/10/15	17.2	8.09	50	8.10	8.08	-32.8	10,876	-0.30%
2018/10/12	112	7.91	70	8.05	8.09	42	10,873	0.39%	大買/
2018/10/11	11	8.14	1	8.07	8.07	10	10,834	0.09%
2018/10/09	6	9.02	1	9.00	8.96	5	10,534	0.05%
2018/10/08	1	9.21	0	0.00	9.17	1	10,615	0.01%
2018/10/05	33	9.16	35	9.21	9.20	-2	10,621	-0.02%
2018/10/04	52	9.64	50	9.64	9.55	2	10,495	0.02%
2018/10/03	1	9.64	11	9.59	9.47	-10	10,606	-0.09%
2018/10/02	43	9.79	43.7	9.73	9.72	-0.7	10,614	-0.01%
2018/10/01	103	10.23	41	10.15	10.10	62	10,406	0.60%	大買/
2018/09/28	25.2	10.49	0	0.00	10.50	25.2	10,484	0.24%
2018/09/27	5	10.30	4	10.35	10.25	1	10,809	0.01%
2018/09/26	8.3	10.44	7	10.65	10.45	1.3	10,793	0.01%
2018/09/25	38	10.59	30	10.75	10.50	8	10,799	0.07%
2018/09/21	71	10.43	11	10.45	10.50	60	10,771	0.56%
2018/09/20	45	10.87	1	10.45	10.35	44	10,955	0.40%
2018/09/19	0	0.00	12	10.55	10.55	-12	10,733	-0.11%
2018/09/18	1	9.38	7	9.51	9.62	-6	10,399	-0.06%
2018/09/17	1	9.34	0	0.00	9.27	1	10,451	0.01%
2018/09/14	3	9.40	0	0.00	9.41	3	10,416	0.03%
2018/09/13	7	9.39	14	9.44	9.38	-7	10,385	-0.07%
2018/09/11	1	9.11	0	0.00	9.36	1	10,494	0.01%
2018/09/10	0	0.00	2	9.16	9.15	-2	10,543	-0.02%
2018/09/07	5	10.10	0	0.00	9.80	5	10,498	0.05%
2018/09/06	2	9.92	0	0.00	9.86	2	10,348	0.02%
2018/09/05	4	9.94	15	9.89	9.85	-11	10,381	-0.11%
2018/09/04	4	9.88	0	0.00	9.91	4	10,439	0.04%
2018/09/03	1	10.15	1	10.05	9.88	0	10,304	0.00%
2018/08/31	11	9.80	66	9.60	9.85	-55	9,893	-0.56%
2018/08/30	1	9.05	1	9.29	9.30	0	9,459	0.00%
2018/08/29	0	0.00	2	8.95	8.94	-2	9,296	-0.02%
2018/08/23	2	8.93	0	0.00	9.03	2	9,472	0.02%
2018/08/22	0	0.00	7	8.61	8.73	-7	9,335	-0.07%
2018/08/17	0	0.00	5	9.30	9.21	-5	8,935	-0.06%
2018/08/16	16.3	9.26	0	0.00	9.25	16.3	8,971	0.18%
2018/08/13	1	9.55	0	0.00	9.41	1	8,740	0.01%
2018/08/09	1	9.96	4	9.97	9.90	-3	8,576	-0.03%
2018/08/08	0	0.00	10	10.00	9.99	-10	8,637	-0.12%
2018/08/06	0	0.00	43	10.10	10.10	-43	8,640	-0.50%
2018/08/01	1	10.00	1	10.15	10.15	0	8,514	0.00%
2018/07/26	4	9.99	4	10.05	9.93	0	8,188	0.00%
2018/07/19	0	0.00	6	9.76	9.62	-6	7,608	-0.08%
2018/07/18	2	9.73	32	9.69	9.84	-30	7,594	-0.40%
2018/07/13	5	9.94	0	0.00	9.78	5	7,545	0.07%
2018/07/12	0	0.00	1	9.82	9.83	-1	7,462	-0.01%
2018/07/11	0	0.00	2	9.90	9.77	-2	7,377	-0.03%
2018/07/10	15	9.88	14	9.82	9.80	1	7,161	0.01%
2018/07/09	1	9.78	0	0.00	9.73	1	7,024	0.01%
2018/07/06	58	9.85	43	9.77	10.05	15	6,953	0.22%
2018/07/05	23	10.02	1	9.92	10.10	22	6,635	0.33%
2018/07/04	31	9.25	10	9.32	9.22	21	6,214	0.34%
2018/07/03	12	9.31	13	9.40	9.25	-1	6,154	-0.02%
2018/07/02	54	9.78	76	9.90	9.51	-22	6,049	-0.36%
2018/06/29	44	10.07	39	10.08	10.10	5	5,919	0.08%
2018/06/28	80	9.89	46	9.66	10.05	34	5,578	0.61%
2018/06/27	32	9.41	77	9.44	9.17	-45	5,241	-0.86%
2018/06/26	55	9.52	89	9.78	9.63	-34	5,075	-0.67%
2018/06/22	1	10.35	0	0.00	10.30	1	4,825	0.02%
2018/06/21	2	10.45	2	10.60	10.30	0	4,773	0.00%
2018/06/19	2	10.60	0	0.00	10.45	2	4,689	0.04%
2018/06/12	6	11.13	0	0.00	11.05	6	4,287	0.14%
2018/06/11	10	11.20	0	0.00	11.00	10	4,138	0.24%
2018/06/05	1	11.20	120	11.20	11.15	-119	3,980	-2.99%	大賣/鉅額交易
2018/06/04	0	0.00	3	11.80	11.60	-3	3,868	-0.08%
2018/06/01	100	11.80	0	0.00	11.75	100	3,752	2.66%
2018/05/29	10	11.55	0	0.00	11.60	10	3,614	0.28%
2018/05/28	1	11.70	0	0.00	11.60	1	3,598	0.03%
2018/05/25	1	11.70	0	0.00	11.65	1	3,564	0.03%
2018/05/24	3	11.80	3	11.80	11.75	0	3,569	0.00%
2018/05/21	13	11.71	0	0.00	11.80	13	3,770	0.34%
2018/05/18	0	0.00	1	11.50	11.55	-1	3,762	-0.03%
2018/05/07	3	12.30	1	12.30	12.25	2	3,605	0.06%
2018/05/03	2	12.65	1	12.80	12.50	1	3,592	0.03%
2018/05/02	0	0.00	1	12.45	12.35	-1	3,518	-0.03%
2018/04/30	0	0.00	1	12.35	12.35	-1	3,481	-0.03%
2018/04/23	0	0.00	1	12.65	12.65	-1	3,503	-0.03%
2018/04/20	4	13.08	0	0.00	12.95	4	3,448	0.12%
2018/04/19	0	0.00	4	13.35	13.10	-4	3,508	-0.11%
2018/04/18	10	12.73	0	0.00	12.75	10	3,305	0.30%
2018/04/12	10	13.00	0	0.00	13.15	10	3,364	0.30%
2018/04/11	12	12.81	3	12.85	12.75	9	3,304	0.27%
2018/04/09	10	12.65	0	0.00	12.65	10	3,309	0.30%
2018/04/03	1	12.65	0	0.00	12.75	1	3,329	0.03%
2018/04/02	0	0.00	1	12.85	12.75	-1	3,330	-0.03%
2018/03/31	0.6	12.75	0	0.00	12.75	0.6	3,322	0.02%
2018/03/30	1	12.80	0	0.00	12.80	1	3,328	0.03%
2018/03/28	1	12.70	0	0.00	12.70	1	3,330	0.03%
2018/03/27	0	0.00	1	12.95	12.90	-1	3,390	-0.03%
2018/03/26	0	0.00	1	13.00	12.90	-1	3,761	-0.03%
2018/03/23	5	13.12	0	0.00	13.00	5	3,758	0.13%
2018/03/21	0	0.00	1	13.45	13.55	-1	3,571	-0.03%
2018/03/19	0	0.00	1	13.70	13.65	-1	3,554	-0.03%
2018/03/16	0	0.00	2	13.53	13.50	-2	3,593	-0.06%
2018/03/13	1	13.60	0	0.00	13.55	1	3,619	0.03%
2018/03/09	4	13.40	0	0.00	13.35	4	3,647	0.11%
2018/03/08	0	0.00	5	13.34	13.30	-5	3,697	-0.14%
2018/03/07	6	13.22	0	0.00	13.15	6	3,707	0.16%
2018/03/05	0	0.00	6	13.35	13.30	-6	3,853	-0.16%
2018/02/27	6	13.50	0	0.00	13.70	6	3,905	0.15%
2018/02/26	0	0.00	3	13.80	13.50	-3	3,906	-0.08%
2018/02/23	3	13.80	0	0.00	13.80	3	3,895	0.08%
2018/02/22	0	0.00	6	13.99	13.65	-6	3,895	-0.15%
2018/02/21	1	13.60	6	13.24	13.60	-5	3,765	-0.13%
2018/02/09	1	11.80	1	11.70	12.35	0	3,686	0.00%
2018/02/06	1	12.80	2	12.65	12.55	-1	3,803	-0.03%
2018/02/01	8	13.90	0	0.00	13.85	8	3,884	0.21%
2018/01/29	0	0.00	50	13.85	13.85	-50	4,050	-1.23%
2018/01/25	1	14.10	0	0.00	14.10	1	4,111	0.02%
2018/01/23	5	14.40	0	0.00	14.20	5	4,245	0.12%
2018/01/22	0	0.00	5	14.15	14.20	-5	4,255	-0.12%
2018/01/19	0.2	14.15	12	14.20	14.20	-11.8	4,428	-0.27%
2018/01/16	4.2	14.20	0	0.00	14.20	4.2	4,843	0.09%
2018/01/15	5	14.28	8	14.33	14.25	-3	4,994	-0.06%
2018/01/12	8	14.06	5	14.04	14.15	3	5,133	0.06%
2018/01/09	0	0.00	4	14.00	14.00	-4	7,369	-0.05%
2018/01/08	24	14.26	20	14.15	14.15	4	7,437	0.05%
2018/01/03	0	0.00	1	14.10	13.95	-1	7,809	-0.01%