聯合再生 (3576)-大昌券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.25
漲跌
▲0.30
漲幅
+2.51%
成交量
12,442張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/18	116	12.17	100	12.39	12.25	16	6,833	0.23%	大買/
2024/04/17	65	11.97	50	12.02	11.95	15	6,668	0.22%
2024/04/16	40	11.90	42	11.80	11.80	-2	6,582	-0.03%
2024/04/15	51	12.09	67	11.92	11.90	-16	6,527	-0.25%
2024/04/12	21	11.86	33	11.88	11.85	-12	6,419	-0.19%
2024/04/11	51	12.41	26	12.19	12.15	25	6,314	0.40%
2024/04/10	79	12.04	139	12.01	12.50	-60	5,971	-1.00%	大賣/
2024/04/09	5	11.40	0	0.00	11.40	5	5,575	0.09%
2024/04/08	62	11.09	0	0.00	11.40	62	5,524	1.12%
2024/04/03	73	11.27	0	0.00	11.25	73	5,460	1.34%
2024/04/01	0.4	11.50	10	11.50	11.55	-9.6	5,505	-0.18%
2024/03/29	11	11.70	0	0.00	11.55	11	5,513	0.20%
2024/03/28	1	11.35	0	0.00	11.40	1	5,385	0.02%
2024/03/27	20	11.18	20	11.25	11.25	0	5,309	0.00%
2024/03/26	10	11.50	0	0.00	11.30	10	5,274	0.19%
2024/03/25	40	11.55	41	11.68	11.55	-1	5,276	-0.02%
2024/03/21	12	11.20	41	11.45	11.45	-29	5,203	-0.56%
2024/03/20	63	11.16	4	11.23	10.95	59	5,035	1.17%
2024/03/19	4	11.30	0	11.40	11.25	4	4,959	0.08%
2024/03/18	22	11.55	1	11.50	11.50	21	4,899	0.43%
2024/03/15	30	11.40	122	11.47	11.65	-92	4,880	-1.88%	大賣/
2024/03/14	14	11.77	1	11.75	11.80	13	4,672	0.28%
2024/03/13	27	12.02	5	11.99	11.80	22	4,622	0.48%
2024/03/12	12	12.06	0	0.00	12.10	12	4,585	0.26%
2024/03/11	12	11.94	42	12.22	12.30	-30	4,592	-0.65%
2024/03/08	1	11.80	15	11.69	11.90	-14	4,587	-0.31%
2024/03/07	32	11.92	1	11.90	11.80	31	4,495	0.69%
2024/03/06	21	12.05	0	0.00	12.10	21	4,423	0.47%
2024/03/05	61	12.12	0	0.00	12.05	61	4,373	1.39%
2024/03/04	112	12.22	0	0.00	12.15	112	4,335	2.58%	大買/鉅額交易
2024/02/29	10	12.05	31	12.17	12.40	-21	4,294	-0.49%
2024/02/27	15	12.16	1	12.05	12.05	14	4,267	0.33%
2024/02/26	1	12.50	1	12.65	12.35	0	4,208	0.00%
2024/02/23	0	0.00	6.2	12.40	12.25	-6.2	4,164	-0.15%
2024/02/22	0	12.70	20	12.75	12.50	-20	4,123	-0.48%
2024/02/21	3	12.75	30.7	12.84	12.80	-27.7	4,167	-0.66%
2024/02/20	0	12.90	0	0.00	12.75	0	4,135	0.00%
2024/02/15	2	12.40	10	12.50	12.60	-8	4,117	-0.19%
2024/02/05	22	12.80	0	0.00	12.85	22	4,082	0.54%
2024/02/02	8	13.03	0	0.00	12.85	8	4,070	0.20%
2024/01/30	1	13.00	0	0.00	12.95	1	4,121	0.02%
2024/01/25	5	13.25	0	0.00	13.20	5	4,229	0.12%
2024/01/24	0	0.00	5	13.55	13.40	-5	4,297	-0.12%
2024/01/23	5	13.24	2	13.25	13.25	3	4,765	0.06%
2024/01/19	4	13.15	0	0.00	13.00	4	5,035	0.08%
2024/01/18	4	13.33	0	0.00	13.25	4	4,714	0.08%
2024/01/17	21	13.53	1	13.55	13.45	20	4,660	0.43%
2024/01/15	0	0.00	1	14.15	14.40	-1	4,520	-0.02%
2024/01/12	7	13.63	0	0.00	13.60	7	4,397	0.16%
2024/01/11	0	0.00	0	13.80	13.75	0	4,373	0.00%
2024/01/10	0	0.00	2	13.80	13.75	-2	4,422	-0.05%
2024/01/09	0	0.00	3	13.85	13.85	-3	4,479	-0.07%
2024/01/04	2	14.25	0	0.00	14.25	2	4,527	0.04%
2023/12/27	0	0.00	1.7	14.53	14.65	-1.7	4,592	-0.04%
2023/12/26	2	14.20	2	14.20	14.25	0	4,562	0.00%
2023/12/25	1	14.15	1	14.25	14.15	0	4,559	0.00%
2023/12/22	1	14.45	0	0.00	14.30	1	4,545	0.02%
2023/12/20	1	14.30	10	14.60	14.60	-9	4,546	-0.20%
2023/12/14	0	0.00	1.6	14.93	14.65	-1.6	4,431	-0.04%
2023/12/12	1	14.40	0	0.00	14.45	1	4,348	0.02%
2023/12/08	0	0.00	1	14.80	14.80	-1	4,334	-0.02%
2023/12/07	1	14.95	0	0.00	14.85	1	4,352	0.02%
2023/12/06	1	15.35	2	15.15	15.20	-1	4,387	-0.02%
2023/12/05	2	15.10	1	15.10	15.20	1	4,337	0.02%
2023/12/04	0	0.00	0	14.70	14.75	0	4,242	0.00%
2023/12/01	0	0.00	2	14.90	14.85	-2	4,213	-0.05%
2023/11/28	1	14.60	0	0.00	14.60	1	4,219	0.02%
2023/11/22	0	0.00	2.3	14.81	14.70	-2.3	4,209	-0.05%
2023/11/21	0	0.00	52	14.71	14.80	-52	4,215	-1.23%
2023/11/20	65	14.96	14	14.74	14.70	51	4,182	1.22%
2023/11/17	1	14.25	0	14.20	14.30	1	4,071	0.02%
2023/11/16	0	0.00	5	14.25	14.30	-5	4,116	-0.12%
2023/11/15	1	13.90	7	13.92	14.30	-6	4,113	-0.15%
2023/11/14	3	13.78	0.8	13.75	13.80	2.3	4,048	0.06%
2023/11/13	6	13.84	1	13.85	13.80	5	4,063	0.12%
2023/11/10	0	0.00	0.6	14.30	14.10	-0.6	4,086	-0.01%
2023/11/09	2	14.60	2	14.75	14.55	0	4,069	0.00%
2023/11/08	1	14.60	1.4	14.88	14.90	-0.4	4,143	-0.01%
2023/11/06	2	14.90	3	15.15	14.90	-1	4,187	-0.02%
2023/11/03	3	14.67	0	0.00	14.60	3	4,170	0.07%
2023/11/02	1	14.65	0	0.00	14.65	1	4,191	0.02%
2023/11/01	2	14.65	2	14.65	14.70	0	4,296	0.00%
2023/10/31	21.2	15.49	25.1	15.49	14.90	-3.9	4,304	-0.09%
2023/10/30	7	15.24	0	0.00	15.40	7	3,904	0.18%
2023/10/25	1	14.20	5	14.15	14.15	-4	3,651	-0.11%
2023/10/23	10	13.75	10	13.95	13.85	0	3,726	0.00%
2023/10/20	5	13.75	15	13.80	13.80	-10	3,726	-0.27%
2023/10/19	0	0.00	16	14.05	14.10	-16	3,736	-0.43%
2023/10/18	0	0.00	5	14.10	14.10	-5	3,926	-0.13%
2023/10/17	19	13.81	0	0.00	13.75	19	3,902	0.49%
2023/10/16	10	13.83	10	14.10	14.00	0	3,925	0.00%
2023/10/06	0	0.00	2	14.55	14.55	-2	4,147	-0.05%
2023/10/05	0.9	14.55	1	14.50	14.65	-0.1	4,189	0.00%
2023/10/04	0	0.00	2	14.35	14.25	-2	4,177	-0.05%
2023/10/03	1	14.65	0	0.00	14.60	1	4,336	0.02%
2023/09/28	0	0.00	5	14.60	14.75	-5	4,446	-0.11%
2023/09/26	0	14.85	0	0.00	14.60	0	4,555	0.00%
2023/09/25	10	14.85	16	14.75	14.85	-6	4,579	-0.13%
2023/09/22	2	14.70	24	14.73	14.65	-22	4,646	-0.47%
2023/09/21	11	14.60	29	14.65	14.60	-18	4,658	-0.39%
2023/09/20	20	14.85	0	0.00	14.80	20	4,742	0.42%
2023/09/18	0	0.00	10	15.35	15.30	-10	4,790	-0.21%
2023/09/15	0	0.00	55	15.48	15.30	-55	4,822	-1.14%
2023/09/14	0	0.00	33	15.41	15.35	-33	4,946	-0.67%
2023/09/13	0	0.00	30	15.25	15.25	-30	5,030	-0.60%
2023/09/12	10	15.20	2	15.25	15.20	8	5,225	0.15%
2023/09/11	40	15.42	0	0.00	15.30	40	5,420	0.74%
2023/09/07	0	0.00	10	15.95	15.85	-10	5,672	-0.18%
2023/09/06	5	16.00	0	0.00	15.95	5	5,977	0.08%
2023/09/05	5	16.20	0	0.00	16.15	5	6,021	0.08%
2023/09/04	0	0.00	2	16.10	16.15	-2	6,062	-0.03%
2023/09/01	5.2	16.15	0	0.00	16.20	5.2	6,088	0.08%
2023/08/31	0.2	16.40	29	16.43	16.45	-28.9	6,112	-0.47%
2023/08/30	0.2	16.20	25	16.23	16.25	-24.9	6,144	-0.40%
2023/08/29	0.2	16.05	116	16.04	16.05	-115.9	6,195	-1.87%	大賣/鉅額交易
2023/08/28	3	15.87	0	0.00	15.75	3	6,180	0.05%
2023/08/25	0	0.00	15	15.93	15.80	-15	6,211	-0.24%
2023/08/24	0.1	15.95	65	16.00	15.80	-64.9	6,275	-1.03%
2023/08/23	22	15.91	0	0.00	15.85	22	6,355	0.35%
2023/08/22	54	16.03	11	16.00	15.90	43	6,395	0.67%
2023/08/21	1	16.30	0	0.00	16.30	1	6,385	0.02%
2023/08/17	12	16.27	8	16.19	16.20	4	6,474	0.06%
2023/08/16	20.1	15.90	3.1	16.05	16.10	17	6,485	0.26%
2023/08/15	4	16.28	74	16.32	16.30	-70	6,500	-1.08%
2023/08/14	24	16.22	0	0.00	16.10	24	6,590	0.36%
2023/08/11	2	16.65	5	16.70	16.60	-3	6,549	-0.05%
2023/08/10	13	16.63	1	16.55	16.55	12	6,538	0.18%
2023/08/09	10	16.85	0	0.00	17.00	10	6,558	0.15%
2023/08/08	0	0.00	48	17.33	17.00	-48	6,657	-0.72%
2023/08/07	31	17.05	135	17.00	17.20	-104	6,687	-1.56%	大賣/鉅額交易
2023/08/04	33	17.40	126	17.40	17.30	-93	6,604	-1.41%	大賣/
2023/08/02	13	17.70	3	17.62	17.60	10	6,725	0.15%
2023/08/01	3	17.85	6.6	17.75	17.75	-3.6	6,678	-0.05%
2023/07/31	1	17.85	1	17.95	17.80	0	6,789	0.00%
2023/07/28	2	18.00	0	0.00	17.90	2	6,790	0.03%
2023/07/27	30	17.90	0	0.00	18.00	30	6,788	0.44%
2023/07/26	0	0.00	0	18.05	17.95	0	6,820	0.00%
2023/07/21	0	0.00	31	18.59	18.60	-31	6,811	-0.46%
2023/07/19	0	0.00	0	18.32	18.05	0	6,766	0.00%
2023/07/18	0	0.00	0	18.55	18.55	0	7,129	0.00%
2023/07/14	32	17.83	36	17.98	17.95	-4	8,323	-0.05%
2023/07/13	12	18.15	10	18.15	18.00	2	8,462	0.02%
2023/07/12	7	18.29	1	18.40	18.25	6	8,462	0.07%
2023/07/11	6	18.33	7	18.36	18.25	-1	8,552	-0.01%
2023/07/10	78	18.42	24.8	18.34	18.25	53.2	9,092	0.58%
2023/07/07	15	18.83	9	18.85	18.90	6	9,047	0.07%
2023/07/06	10	19.10	5	19.01	19.00	5	9,020	0.06%
2023/07/04	4	19.25	1	19.40	19.25	3	8,977	0.03%
2023/07/03	0.2	19.40	0	0.00	19.45	0.2	8,963	0.00%
2023/06/30	0	0.00	62	19.56	19.60	-62	8,956	-0.69%
2023/06/28	19	19.48	7	19.60	19.25	12	8,986	0.13%
2023/06/27	0	0.00	1	19.30	19.30	-1	8,911	-0.01%
2023/06/21	0	0.00	2	19.40	19.40	-2	9,039	-0.02%
2023/06/20	7	19.46	0	0.00	19.30	7	9,105	0.08%
2023/06/19	1	19.15	0	0.00	19.15	1	9,048	0.01%
2023/06/16	3	18.95	17	19.36	19.55	-14	9,125	-0.15%
2023/06/15	49	18.82	0	0.00	18.80	49	9,265	0.53%
2023/06/13	35	19.07	1.8	19.03	19.10	33.2	9,407	0.35%
2023/06/12	149	19.56	2	19.55	19.40	147	9,322	1.58%	大買/鉅額交易
2023/06/08	1	20.25	11	20.25	20.15	-10	9,162	-0.11%
2023/06/07	0.3	20.15	10.1	20.24	20.25	-9.8	9,243	-0.11%
2023/06/05	3	20.20	7	20.20	20.20	-4	9,322	-0.04%
2023/06/02	1	20.10	6.2	20.10	20.10	-5.2	9,353	-0.06%
2023/05/31	3	20.10	2	20.25	20.15	1	9,366	0.01%
2023/05/26	1	20.00	0	0.00	20.00	1	9,235	0.01%
2023/05/25	2	20.15	0	0.00	20.10	2	9,229	0.02%
2023/05/23	5	20.30	0	0.00	20.30	5	9,225	0.05%
2023/05/18	25.4	20.09	0	0.00	20.05	25.4	9,159	0.28%
2023/05/17	3.4	20.31	4	20.40	20.30	-0.6	9,077	-0.01%
2023/05/16	0	0.00	4.6	20.30	20.30	-4.6	9,031	-0.05%
2023/05/15	10	20.30	10	20.30	20.20	0	9,009	0.00%
2023/05/12	22	19.92	0	0.00	20.00	22	8,930	0.25%
2023/05/11	46	20.13	0	0.00	20.15	46	8,805	0.52%
2023/05/10	3	20.35	0.1	20.45	20.35	2.9	8,752	0.03%
2023/05/09	3	20.43	2	20.50	20.35	1	8,722	0.01%
2023/05/08	0	0.00	40	20.60	20.60	-40	8,575	-0.47%
2023/05/05	31.8	20.81	2.1	20.84	20.75	29.7	8,627	0.34%
2023/05/04	5	20.79	0	0.00	21.05	5	8,565	0.06%
2023/04/28	0	0.00	1	20.65	20.75	-1	8,716	-0.01%
2023/04/27	2	20.60	0	0.00	20.50	2	8,757	0.02%
2023/04/25	2	20.95	1	20.55	20.55	1	8,729	0.01%
2023/04/24	0	0.00	2	20.85	20.85	-2	8,652	-0.02%
2023/04/21	16	21.01	4	20.98	20.90	12	8,590	0.14%
2023/04/20	30.1	21.56	3	21.53	21.45	27.1	8,196	0.33%
2023/04/19	53.1	22.28	202	22.42	22.35	-149	7,784	-1.91%	大賣/鉅額交易
2023/04/18	16	21.61	10	21.49	21.35	6	6,902	0.09%
2023/04/17	10	21.25	2	21.30	21.15	8	6,677	0.12%
2023/04/14	4	21.30	3	21.35	21.25	1	6,681	0.01%
2023/04/13	48	21.61	37	21.79	21.55	11	6,602	0.17%
2023/04/07	20	21.05	3	21.05	21.05	17	6,071	0.28%
2023/04/06	0	0.00	0.9	20.90	20.95	-0.9	6,067	-0.01%
2023/03/30	0	0.00	6.8	21.04	21.05	-6.8	6,096	-0.11%
2023/03/27	25	21.23	5	21.40	21.10	20	6,130	0.33%
2023/03/24	0.2	20.85	0	0.00	20.90	0.2	6,188	0.00%
2023/03/21	7	21.41	0	0.00	21.25	7	6,225	0.11%
2023/03/20	1	21.65	2	21.63	21.35	-1	6,484	-0.02%
2023/03/17	18	20.87	15	21.08	21.10	3	7,125	0.04%
2023/03/16	5	20.40	0	0.00	20.35	5	6,928	0.07%
2023/03/15	7	20.79	5	21.00	20.80	2	6,889	0.03%
2023/03/14	6	20.85	5	20.75	20.60	1	6,847	0.01%
2023/03/13	15	20.25	5	20.65	20.65	10	6,818	0.15%
2023/03/10	8	20.49	16	20.43	20.40	-8	6,876	-0.12%
2023/03/09	0	21.20	0	0.00	20.80	0	6,817	0.00%
2023/03/08	1	21.05	0	0.00	21.20	1	6,806	0.01%
2023/03/07	10	21.10	0	0.00	21.10	10	6,792	0.15%
2023/03/03	0	20.78	1	20.80	20.70	-1	6,739	-0.01%
2023/03/02	0	0.00	5	20.70	20.80	-5	6,747	-0.07%
2023/03/01	1	20.60	0	0.00	20.60	1	6,762	0.01%
2023/02/24	2	20.83	0	0.00	20.75	2	6,775	0.03%
2023/02/23	0	20.85	0	0.00	20.85	0	6,752	0.00%
2023/02/22	1	20.85	0	21.00	20.95	1	6,783	0.01%
2023/02/21	3	21.10	0	0.00	21.10	3	6,789	0.04%
2023/02/20	1	21.15	0	0.00	21.10	1	6,929	0.01%
2023/02/17	0	0.00	6	21.03	21.00	-6	7,000	-0.09%
2023/02/16	0	21.00	0	0.00	20.95	0	7,008	0.00%
2023/02/14	0	0.00	1	20.85	20.85	-1	7,045	-0.01%
2023/02/13	0	0.00	0.3	20.80	20.90	-0.3	7,067	0.00%
2023/02/03	0	0.00	3	21.28	21.30	-3	7,094	-0.04%
2023/02/02	5	21.25	0	0.00	21.15	5	7,003	0.07%
2023/02/01	5	21.25	15	21.05	21.05	-10	6,969	-0.14%
2023/01/31	0	0.00	0.1	21.09	21.10	-0.1	6,889	0.00%
2023/01/30	5	20.75	4	20.78	20.80	1	6,790	0.01%
2023/01/17	0	0.00	0.8	20.35	20.65	-0.8	6,786	-0.01%
2023/01/13	2	20.40	0.6	20.50	20.25	1.4	7,182	0.02%
2023/01/09	0	0.00	12	20.63	20.60	-12	7,588	-0.16%
2023/01/06	0	0.00	0.1	20.50	20.45	-0.1	7,585	0.00%
2023/01/05	0	0.00	0	20.80	20.50	0	7,693	0.00%
2023/01/04	7	20.78	4	20.78	20.75	3	7,721	0.04%
2022/12/29	2	20.65	1	20.55	20.40	1	7,669	0.01%
2022/12/28	1	20.60	1	20.45	20.55	0	7,602	0.00%
2022/12/26	10	20.73	0	0.00	20.65	10	7,555	0.13%
2022/12/23	25	20.24	1	20.35	20.40	24	7,543	0.32%
2022/12/22	2	20.45	0	0.00	20.55	2	7,548	0.03%
2022/12/21	10	20.30	0	0.00	20.30	10	7,578	0.13%
2022/12/20	10	20.30	4	20.35	20.30	6	7,580	0.08%
2022/12/19	1	20.65	0	0.00	20.65	1	7,547	0.01%
2022/12/16	1	20.75	1	20.85	20.75	0	7,550	0.00%
2022/12/15	4	21.20	4	21.15	21.10	0	7,388	0.00%
2022/12/14	0	0.00	5	21.10	21.10	-5	7,424	-0.07%
2022/12/13	5	21.13	0	0.00	21.00	5	7,418	0.07%
2022/12/12	19	21.78	15	21.68	21.40	4	7,373	0.05%
2022/12/09	4	22.56	45.7	22.46	22.10	-41.7	7,161	-0.58%
2022/12/08	5	21.18	2	21.10	21.00	3	6,265	0.05%
2022/12/07	6	20.70	0	0.00	20.60	6	6,208	0.10%
2022/12/06	2	21.30	0	0.00	20.85	2	6,176	0.03%
2022/12/02	2	21.75	7.3	21.74	21.50	-5.3	6,210	-0.09%
2022/12/01	10	21.35	8	21.49	21.40	2	6,124	0.03%
2022/11/29	10	20.85	0	0.00	21.10	10	6,231	0.16%
2022/11/25	0.4	20.90	2	20.90	20.90	-1.6	6,501	-0.02%
2022/11/24	0	0.00	2	21.00	21.00	-2	6,642	-0.03%
2022/11/23	1	21.10	0	0.00	21.05	1	7,527	0.01%
2022/11/22	5	21.10	0	0.00	21.10	5	7,803	0.06%
2022/11/21	0	0.00	6.6	21.40	21.45	-6.6	7,891	-0.08%
2022/11/18	10.4	21.40	0	0.00	21.45	10.4	7,974	0.13%
2022/11/17	2	21.85	0	0.00	21.80	2	7,940	0.03%
2022/11/16	1	22.10	6	22.27	21.75	-5	7,940	-0.06%
2022/11/15	2.2	21.59	2	21.60	21.95	0.2	7,967	0.00%
2022/11/11	2	21.45	0	0.00	21.35	2	7,985	0.03%
2022/11/09	5	21.10	0	0.00	21.10	5	8,239	0.06%
2022/11/08	0	0.00	2	21.30	21.15	-2	8,384	-0.02%
2022/11/07	1	21.35	0	0.00	21.35	1	8,470	0.01%
2022/11/04	0	0.00	1	21.30	21.25	-1	8,553	-0.01%
2022/10/27	1	21.50	0	0.00	21.50	1	9,044	0.01%
2022/10/25	0	0.00	2	21.50	21.40	-2	9,205	-0.02%
2022/10/24	0	0.00	13	22.19	21.95	-13	9,308	-0.14%
2022/10/21	3	21.30	7	21.79	22.15	-4	9,173	-0.04%
2022/10/20	19	21.60	24	21.28	21.25	-5	8,860	-0.06%
2022/10/19	2	21.75	45.2	21.76	21.55	-43.2	8,679	-0.50%
2022/10/18	0.5	21.25	60	21.13	21.25	-59.5	8,573	-0.69%
2022/10/13	32.2	20.63	1	20.35	20.25	31.2	8,557	0.36%
2022/10/12	0	0.00	33	21.57	21.25	-33	8,519	-0.39%
2022/10/07	8	21.76	31	21.75	21.70	-23	8,574	-0.27%
2022/10/06	3	21.75	2	21.75	21.75	1	8,604	0.01%
2022/10/05	10	21.70	0	0.00	21.60	10	8,641	0.12%
2022/09/30	0	0.00	1	21.35	21.55	-1	9,061	-0.01%
2022/09/29	5	21.05	1	21.25	21.25	4	9,108	0.04%
2022/09/28	1	21.05	0	0.00	20.95	1	9,233	0.01%
2022/09/26	1	21.35	11	21.48	21.35	-10	9,556	-0.10%
2022/09/23	5	22.20	0	0.00	22.15	5	9,608	0.05%
2022/09/22	5	22.40	5	22.60	22.65	0	9,675	0.00%
2022/09/20	0	0.00	1	23.50	22.75	-1	9,734	-0.01%
2022/09/19	2	23.05	1	23.15	22.65	1	9,927	0.01%
2022/09/16	1	22.90	1	23.50	23.50	0	10,095	0.00%
2022/09/15	0	0.00	5	23.02	22.95	-5	10,004	-0.05%
2022/09/14	0	0.00	4	22.49	22.90	-4	10,093	-0.04%
2022/09/13	4	22.83	1	22.80	22.75	3	10,032	0.03%
2022/09/12	6	22.86	28	22.90	22.85	-22	10,040	-0.22%
2022/09/08	5	22.29	5.7	22.22	22.35	-0.7	9,987	-0.01%
2022/09/06	1	21.75	4	22.13	21.80	-3	9,929	-0.03%
2022/09/05	5	23.00	13	22.77	22.55	-8	9,851	-0.08%
2022/09/02	8	23.38	14	23.37	23.00	-6	9,766	-0.06%
2022/09/01	3	23.23	0.8	23.05	23.10	2.2	9,602	0.02%
2022/08/31	12	23.32	2	23.25	23.05	10	9,400	0.11%
2022/08/30	14	23.42	67.7	23.57	23.20	-53.7	9,233	-0.58%
2022/08/29	97	22.43	83	22.54	22.80	14	8,396	0.17%
2022/08/26	1	22.80	0	0.00	22.90	1	8,144	0.01%
2022/08/25	1	22.35	2	22.63	22.60	-1	8,004	-0.01%
2022/08/24	0	0.00	0	22.20	22.10	0	7,927	0.00%
2022/08/23	0	0.00	9	22.39	22.35	-9	7,909	-0.11%
2022/08/22	10	22.54	38	22.84	22.25	-28	7,874	-0.36%
2022/08/19	3.1	22.55	6	22.60	22.50	-2.9	7,674	-0.04%
2022/08/18	1	22.60	4	22.30	22.50	-3	7,580	-0.04%
2022/08/17	12	22.35	9	22.31	22.30	3	7,484	0.04%
2022/08/16	6	22.84	1	23.15	22.25	5	7,429	0.07%
2022/08/15	0	0.00	9	22.53	22.60	-9	7,156	-0.13%
2022/08/12	10	22.15	31	22.17	22.15	-21	7,003	-0.30%
2022/08/11	1	22.10	8	22.06	22.00	-7	6,928	-0.10%
2022/08/10	2	21.78	0	0.00	21.80	2	6,882	0.03%
2022/08/09	13	22.25	13	21.82	21.65	0	6,884	0.00%
2022/08/08	7	21.51	11	21.64	21.85	-4	6,599	-0.06%
2022/08/05	0	0.00	2	21.15	21.20	-2	6,483	-0.03%
2022/08/03	4	20.63	0	0.00	20.65	4	6,619	0.06%
2022/08/02	13	21.32	0	0.00	20.80	13	6,620	0.20%
2022/08/01	52	21.84	0	0.00	21.65	52	6,688	0.78%
2022/07/29	1	21.15	9	21.32	22.00	-8	6,639	-0.12%
2022/07/28	0	0.00	0	20.90	20.90	0	6,503	0.00%
2022/07/27	0	0.00	0	20.65	20.70	0	6,492	0.00%
2022/07/26	5	20.70	0	0.00	20.65	5	6,518	0.08%
2022/07/25	3	21.03	9	20.93	20.85	-6	6,520	-0.09%
2022/07/22	2	20.80	0	0.00	20.70	2	6,528	0.03%
2022/07/21	4	20.71	0	0.00	20.90	4	6,639	0.06%
2022/07/19	1	20.80	1	20.55	20.55	0	6,781	0.00%
2022/07/18	10	20.41	0	0.00	20.40	10	7,529	0.13%
2022/07/15	7	20.41	0	0.00	20.40	7	7,732	0.09%
2022/07/14	4	20.14	0	0.00	20.45	4	7,798	0.05%
2022/07/13	2	20.80	2	20.95	20.50	0	7,989	0.00%
2022/07/12	26	20.93	0	0.00	20.45	26	8,358	0.31%
2022/07/11	8	21.46	19	21.41	21.80	-11	8,455	-0.13%
2022/07/08	9	22.79	18	22.75	22.70	-9	8,407	-0.11%
2022/07/07	2	21.80	2	22.30	22.50	0	8,401	0.00%
2022/07/06	1	22.55	6	22.26	22.10	-5	8,572	-0.06%
2022/07/05	24	22.91	4	22.75	23.00	20	8,882	0.23%
2022/07/04	5	22.43	8	22.28	22.10	-3	8,797	-0.03%
2022/06/30	3	22.43	5	22.81	22.60	-2	9,036	-0.02%
2022/06/29	1	22.80	7	22.79	22.75	-6	8,969	-0.07%
2022/06/28	5	23.02	0	0.00	22.75	5	9,073	0.06%
2022/06/27	14	22.88	1	22.95	22.95	13	9,092	0.14%
2022/06/24	8	22.31	36	22.22	23.00	-28	8,849	-0.32%
2022/06/23	3	21.85	52	21.89	21.90	-49	8,608	-0.57%
2022/06/22	4	21.91	103	21.94	21.50	-99	8,572	-1.15%	大賣/
2022/06/21	3	20.90	0	0.00	21.00	3	8,505	0.04%
2022/06/20	10	20.98	2.2	21.14	20.70	7.8	8,566	0.09%
2022/06/17	3	20.02	0.6	20.30	20.95	2.4	8,638	0.03%
2022/06/15	1	20.40	1	20.70	20.70	0	8,849	0.00%
2022/06/14	3	20.05	10	20.10	20.25	-7	8,979	-0.08%
2022/06/13	9	20.70	0	0.00	20.55	9	9,215	0.10%
2022/06/10	0	0.00	4	21.20	21.20	-4	9,392	-0.04%
2022/06/09	0	0.00	18.6	21.44	21.45	-18.6	9,532	-0.20%
2022/06/08	11	21.30	2	21.35	21.40	9	9,699	0.09%
2022/06/07	1	21.35	7	21.50	21.55	-6	10,065	-0.06%
2022/06/06	5	21.54	0	0.00	21.70	5	10,690	0.05%
2022/06/01	0	0.00	1	21.40	21.40	-1	10,876	-0.01%
2022/05/27	2	20.98	0	20.95	20.95	2	11,273	0.02%
2022/05/26	0	0.00	2	20.60	20.95	-2	11,356	-0.02%
2022/05/25	1	20.90	2.8	20.86	20.85	-1.8	11,414	-0.02%
2022/05/24	0	0.00	1	20.75	20.75	-1	11,477	-0.01%
2022/05/23	2	21.30	0	0.00	21.30	2	11,475	0.02%
2022/05/19	3	20.70	1	20.90	21.20	2	11,471	0.02%
2022/05/18	5	21.15	0	0.00	21.20	5	11,432	0.04%
2022/05/17	5	20.85	0.5	21.05	21.20	4.5	11,390	0.04%
2022/05/16	2.1	20.42	0	0.00	20.30	2.1	11,259	0.02%
2022/05/13	0	0.00	0.5	20.70	20.50	-0.5	11,246	0.00%
2022/05/12	0	0.00	2	20.40	19.85	-2	11,241	-0.02%
2022/05/11	1	20.75	18.3	20.77	20.60	-17.3	11,184	-0.15%
2022/05/09	117	20.11	0	0.00	19.80	117	11,017	1.06%	大買/鉅額交易
2022/05/06	34	20.74	3	20.75	20.80	31	10,871	0.29%
2022/05/05	0	0.00	9	21.28	21.25	-9	10,853	-0.08%
2022/05/04	45	21.11	0	0.00	21.10	45	10,844	0.41%
2022/05/03	0	0.00	3	21.30	21.15	-3	10,851	-0.03%
2022/04/29	14.4	21.71	3	21.58	21.50	11.4	10,857	0.10%
2022/04/28	1	21.65	0	0.00	21.50	1	10,878	0.01%
2022/04/27	1	21.70	1	21.95	21.60	0	10,817	0.00%
2022/04/26	0	0.00	1	22.70	22.60	-1	10,688	-0.01%
2022/04/25	11	22.51	30	22.76	22.50	-19	10,615	-0.18%
2022/04/22	83.2	22.77	62	22.60	23.25	21.2	10,400	0.20%
2022/04/21	8	23.46	4.1	23.35	23.25	3.9	9,605	0.04%
2022/04/18	6	24.20	38.7	24.26	24.35	-32.7	9,271	-0.35%
2022/04/15	0	0.00	1	23.50	23.70	-1	8,894	-0.01%
2022/04/14	0	0.00	1	23.30	23.65	-1	8,773	-0.01%
2022/04/13	0	0.00	3.2	23.30	23.25	-3.2	8,661	-0.04%
2022/04/12	7	23.31	0	0.00	23.40	7	8,609	0.08%
2022/04/11	17.1	23.85	117.3	23.84	23.90	-100.1	8,374	-1.20%	大賣/
2022/04/08	11	23.42	19.7	23.39	23.60	-8.7	7,929	-0.11%
2022/04/07	3	23.05	0	0.00	22.70	3	7,743	0.04%
2022/04/06	0	23.05	18	23.43	23.70	-18	7,665	-0.23%
2022/04/01	5	22.86	0	0.00	22.95	5	7,409	0.07%
2022/03/31	4	23.16	6	23.20	23.00	-2	7,381	-0.03%
2022/03/30	9	22.98	4	22.99	22.75	5	7,214	0.07%
2022/03/29	0	22.55	5	22.50	22.70	-5	7,100	-0.07%
2022/03/28	0	22.45	10	22.25	22.55	-10	7,122	-0.14%
2022/03/25	0	22.44	0	0.00	22.30	0	7,128	0.00%
2022/03/24	14	22.96	24	23.07	22.80	-10	7,162	-0.14%
2022/03/23	2	22.83	0	0.00	22.70	2	7,174	0.03%
2022/03/22	10.3	23.19	7	22.95	23.00	3.3	7,179	0.05%
2022/03/21	6	23.17	9	22.99	22.75	-3	7,095	-0.04%
2022/03/18	1	22.50	5	22.62	22.50	-4	7,013	-0.06%
2022/03/17	28	22.54	17	22.55	22.55	11	7,110	0.15%
2022/03/16	3	22.78	16	22.47	22.75	-13	7,231	-0.18%
2022/03/15	26	22.28	1	21.90	21.60	25	7,164	0.35%
2022/03/14	4	22.52	2	22.58	22.45	2	7,123	0.03%
2022/03/11	23	22.66	14	22.71	22.90	9	7,050	0.13%
2022/03/10	21	22.95	28	22.99	22.95	-7	6,979	-0.10%
2022/03/09	35	22.62	70.1	23.00	23.65	-35.1	6,733	-0.52%
2022/03/08	8	21.32	15.9	21.24	21.60	-7.9	6,117	-0.13%
2022/03/07	5	21.03	2	20.95	21.00	3	6,009	0.05%
2022/03/04	1	21.60	1.1	21.66	21.55	-0.1	5,982	0.00%
2022/03/03	3	21.98	19.2	21.93	22.00	-16.1	6,020	-0.27%
2022/03/02	47	21.13	2	21.65	21.65	45	5,979	0.75%
2022/03/01	1	20.85	1	20.70	20.90	0	5,906	0.00%
2022/02/25	2	20.00	2.5	20.46	20.55	-0.5	5,923	-0.01%
2022/02/24	0	20.35	1	20.05	20.05	-1	5,960	-0.02%
2022/02/22	0	0.00	0.1	20.34	20.05	-0.1	6,088	0.00%
2022/02/18	2	20.30	9	20.38	20.45	-7	6,469	-0.11%
2022/02/17	2	20.40	0	0.00	20.40	2	6,574	0.03%
2022/02/15	76	20.33	0	0.00	20.20	76	7,106	1.07%
2022/02/14	0	20.50	1	20.25	20.25	-1	7,305	-0.01%
2022/02/10	1	20.90	0	20.85	20.90	1	7,611	0.01%
2022/02/07	0	20.30	5	20.30	20.20	-5	8,608	-0.06%
2022/01/26	15	19.78	9	19.90	20.00	6	8,921	0.07%
2022/01/25	20	19.91	1.1	19.86	19.85	18.9	9,549	0.20%
2022/01/24	40	20.03	0	0.00	20.00	40	10,844	0.37%
2022/01/21	10.4	20.47	5	20.55	20.30	5.4	11,035	0.05%
2022/01/19	2	20.70	0.1	20.80	20.60	1.9	11,427	0.02%
2022/01/18	1	20.85	0	0.00	20.80	1	11,556	0.01%
2022/01/17	2	20.90	0	0.00	20.90	2	11,666	0.02%
2022/01/13	5	21.08	2.3	21.03	21.00	2.7	12,147	0.02%
2022/01/12	1	21.05	5.8	21.31	21.05	-4.8	12,480	-0.04%
2022/01/11	14.1	21.93	6	21.69	21.60	8.1	13,037	0.06%
2022/01/10	0	0.00	5	20.96	20.90	-5	13,003	-0.04%
2022/01/07	7.3	20.72	1	20.80	20.80	6.3	13,161	0.05%
2022/01/05	7	21.82	3	21.80	21.70	4	13,545	0.03%
2022/01/04	0	0.00	7	21.76	21.75	-7	13,927	-0.05%
2021/12/30	12	21.95	8.8	21.94	21.85	3.2	14,030	0.02%
2021/12/29	1	21.80	3	21.87	22.00	-2	14,026	-0.01%
2021/12/28	0.8	21.90	1	21.85	21.75	-0.2	13,998	0.00%
2021/12/27	21.4	21.80	0	0.00	21.75	21.4	14,098	0.15%
2021/12/24	40	21.80	0	0.00	21.70	40	14,303	0.28%
2021/12/23	2.4	21.79	1	21.75	21.75	1.4	14,323	0.01%
2021/12/22	6	21.79	2	21.80	21.70	4	14,361	0.03%
2021/12/21	10	21.70	2	21.60	21.60	8	14,393	0.06%
2021/12/20	13	22.00	5	21.85	21.80	8	14,384	0.06%
2021/12/17	7	21.00	0	0.00	21.00	7	14,398	0.05%
2021/12/14	1	21.60	2	21.55	21.50	-1	14,583	-0.01%
2021/12/13	2	22.45	1	22.80	22.20	1	14,465	0.01%
2021/12/10	1	22.95	11	22.58	22.60	-10	14,295	-0.07%
2021/12/09	23	21.88	9.2	22.11	22.00	13.8	14,042	0.10%
2021/12/08	3	21.90	3	21.87	21.80	0	14,320	0.00%
2021/12/07	0	0.00	1	21.25	21.25	-1	14,167	-0.01%
2021/12/06	6	20.93	6	21.47	21.30	0	14,153	0.00%
2021/12/03	0	0.00	11	21.45	21.20	-11	14,116	-0.08%
2021/12/02	5	20.45	0	0.00	20.45	5	14,088	0.04%
2021/11/30	3	20.75	0	0.00	21.20	3	14,207	0.02%
2021/11/29	4	20.55	0	0.00	20.45	4	14,247	0.03%
2021/11/26	5	21.25	16	20.96	20.95	-11	14,258	-0.08%
2021/11/25	6	21.67	5	21.85	21.65	1	14,227	0.01%
2021/11/24	1.8	21.85	6	21.92	22.05	-4.2	14,504	-0.03%
2021/11/23	6.4	21.72	6	22.10	21.70	0.4	14,742	0.00%
2021/11/19	79	21.63	0	0.00	21.35	79	14,765	0.54%
2021/11/18	17	21.76	0.5	21.90	21.75	16.5	14,732	0.11%
2021/11/17	10	22.50	1.3	22.84	22.50	8.7	14,670	0.06%
2021/11/16	0.9	22.60	1	22.55	22.50	-0.1	14,935	0.00%
2021/11/15	1	22.45	5	22.58	22.55	-4	14,983	-0.03%
2021/11/12	71.3	22.20	9.2	22.30	22.25	62.1	14,932	0.42%
2021/11/11	0	0.00	2	23.25	23.15	-2	14,847	-0.01%
2021/11/10	5	24.00	0	0.00	23.70	5	14,722	0.03%
2021/11/09	4	23.93	1.9	24.13	24.10	2.1	14,669	0.01%
2021/11/08	2.9	23.83	15	23.96	23.65	-12.1	14,719	-0.08%
2021/11/05	18.4	23.75	8	23.65	23.65	10.4	14,806	0.07%
2021/11/04	23	23.93	14	24.01	24.10	9	14,682	0.06%
2021/11/03	45	24.68	1	24.50	24.50	44	14,380	0.31%
2021/11/02	75	25.50	6	25.68	25.30	69	14,362	0.48%
2021/11/01	12.1	25.94	111	26.16	26.25	-98.9	14,124	-0.70%	大賣/
2021/10/29	55.2	23.22	16	23.42	23.90	39.2	13,178	0.30%
2021/10/28	5	23.25	3	23.33	23.95	2	13,133	0.02%
2021/10/26	99	22.21	3.2	22.54	22.70	95.8	13,367	0.72%
2021/10/25	1.1	22.90	10	22.78	22.65	-8.9	13,637	-0.07%
2021/10/22	1	22.80	14	22.85	22.70	-13	14,821	-0.09%
2021/10/21	13	23.15	51.7	22.87	22.75	-38.7	14,998	-0.26%
2021/10/20	20	23.78	27.5	23.69	24.00	-7.5	14,928	-0.05%
2021/10/19	7	23.97	33.4	24.58	24.50	-26.4	14,727	-0.18%
2021/10/18	13	22.78	2.1	22.73	22.90	10.9	14,316	0.08%
2021/10/15	2	22.25	0.3	22.30	22.75	1.7	14,296	0.01%
2021/10/14	2	22.03	9.1	22.02	22.25	-7.1	14,279	-0.05%
2021/10/13	9.5	22.26	25.2	22.21	22.45	-15.7	14,214	-0.11%
2021/10/12	19	21.41	129	21.58	21.70	-110	14,119	-0.78%	大賣/鉅額交易
2021/10/08	0	0.00	4	20.78	20.65	-4	13,842	-0.03%
2021/10/07	3	20.40	3.4	20.39	20.40	-0.4	13,995	0.00%
2021/10/06	0	0.00	1	19.95	20.00	-1	14,097	-0.01%
2021/10/05	4	19.70	1	19.75	19.80	3	14,260	0.02%
2021/10/04	101	19.95	15	20.05	19.80	86	14,762	0.58%	大買/
2021/10/01	26	21.18	176	21.39	20.70	-150	14,867	-1.01%	大賣/鉅額交易
2021/09/30	0	0.00	6	20.62	20.50	-6	14,827	-0.04%
2021/09/29	3	20.42	0	0.00	20.25	3	15,146	0.02%
2021/09/28	0	0.00	2.1	20.64	20.65	-2.1	15,311	-0.01%
2021/09/27	6	20.20	0	0.00	20.05	6	15,834	0.04%
2021/09/24	5	19.96	0.7	20.20	20.20	4.4	15,996	0.03%
2021/09/23	2	20.93	0	0.00	20.20	2	16,091	0.01%
2021/09/22	0.2	21.45	0.3	21.30	21.30	-0.1	16,116	0.00%
2021/09/17	0.6	21.65	2.1	21.51	21.95	-1.5	16,284	-0.01%
2021/09/16	1	21.10	1	21.30	21.10	0	17,113	0.00%
2021/09/14	1	20.90	0.3	21.10	20.90	0.7	17,821	0.00%
2021/09/13	101	21.57	101.7	21.30	21.10	-0.7	18,404	0.00%	大買/大賣/
2021/09/10	0	0.00	1	21.05	20.95	-1	18,054	-0.01%
2021/09/08	0	0.00	5	21.02	20.80	-5	18,635	-0.03%
2021/09/07	3	20.67	1	21.20	20.95	2	18,817	0.01%
2021/09/06	8	21.35	1.1	21.57	21.30	6.9	18,900	0.04%
2021/09/03	0	0.00	17	21.82	22.00	-17	19,051	-0.09%
2021/09/02	5.2	21.50	10	21.85	21.50	-4.8	19,175	-0.03%
2021/09/01	6.3	21.48	7	21.51	21.70	-0.7	19,483	0.00%
2021/08/31	25	21.08	9	21.20	21.25	16	19,746	0.08%
2021/08/30	23	21.34	13.9	21.38	21.15	9.1	19,886	0.05%
2021/08/27	17	20.82	4	20.91	20.60	13	19,951	0.07%
2021/08/25	0.2	20.00	2	20.05	20.10	-1.8	20,469	-0.01%
2021/08/24	2	20.00	1	20.15	19.70	1	20,664	0.00%
2021/08/23	15	20.33	5	20.60	20.15	10	21,296	0.05%
2021/08/20	3	20.27	21.2	20.21	20.00	-18.2	21,859	-0.08%
2021/08/19	10	19.45	60	19.55	19.45	-50	22,019	-0.23%
2021/08/18	20.3	19.60	1	19.55	19.45	19.3	22,648	0.09%
2021/08/17	21	20.10	41.1	19.87	19.45	-20.1	23,665	-0.09%
2021/08/16	5	18.95	41	18.95	18.80	-36	24,013	-0.15%
2021/08/13	1	19.10	1	19.15	18.90	0	24,958	0.00%
2021/08/12	17	19.39	97.1	19.10	19.15	-80.1	25,406	-0.32%
2021/08/11	11.8	19.41	47.1	19.07	18.95	-35.3	25,631	-0.14%
2021/08/10	6.5	20.46	21	20.58	20.10	-14.5	26,145	-0.06%
2021/08/09	62	22.39	83.1	21.68	20.65	-21.1	27,431	-0.08%
2021/07/28	35	12.16	92	12.24	12.10	-57	27,456	-0.21%
2021/07/27	119	12.75	36.1	12.54	12.40	82.9	28,151	0.29%	大買/
2021/07/26	80	12.69	12	12.64	12.60	68	28,317	0.24%
2021/07/23	3	12.45	20	12.40	12.40	-17	28,410	-0.06%
2021/07/22	9	12.57	3	12.47	12.45	6	28,583	0.02%
2021/07/21	88	12.96	90	12.62	12.55	-2	28,801	-0.01%
2021/07/20	8	13.03	5	13.20	13.00	3	28,874	0.01%
2021/07/19	123	13.00	91	13.30	13.35	32	28,958	0.11%	大買/
2021/07/16	30	12.80	7	12.85	12.60	23	28,507	0.08%
2021/07/15	15	12.66	11	12.63	12.65	4	28,607	0.01%
2021/07/14	1	12.45	17	12.45	12.45	-16	28,957	-0.06%
2021/07/13	10	12.57	7	12.50	12.40	3	29,463	0.01%
2021/07/12	2	12.75	13	12.85	12.70	-11	29,746	-0.04%
2021/07/09	4	12.86	52	12.85	12.75	-48	30,041	-0.16%
2021/07/08	7	12.81	15	12.81	12.85	-8	31,265	-0.03%
2021/07/07	26	12.94	6	12.79	12.75	20	33,726	0.06%
2021/07/06	8	12.97	0	0.00	12.90	8	34,134	0.02%
2021/07/05	0	0.00	13	13.09	13.05	-13	35,163	-0.04%
2021/07/02	6	12.94	2	12.95	12.95	4	37,081	0.01%
2021/07/01	4	13.04	30	13.08	12.95	-26	38,048	-0.07%
2021/06/30	27	13.35	29	13.39	13.10	-2	38,615	-0.01%
2021/06/29	12	13.06	14	12.97	12.95	-2	38,627	-0.01%
2021/06/28	6	13.09	3.3	13.06	13.00	2.7	39,619	0.01%
2021/06/25	13	13.33	6	13.39	13.15	7	41,277	0.02%
2021/06/24	1	13.35	1	13.30	13.35	0	46,633	0.00%
2021/06/23	19	13.47	32	13.41	13.25	-13	48,348	-0.03%
2021/06/22	2	13.00	54	13.03	12.85	-52	49,317	-0.11%
2021/06/21	15	13.07	3	12.95	12.90	12	50,384	0.02%
2021/06/18	6	13.28	8	13.20	13.20	-2	52,619	0.00%
2021/06/17	15	13.37	15	13.43	13.45	0	55,476	0.00%
2021/06/16	126	13.51	131	13.61	13.40	-5	57,902	-0.01%	大買/大賣/
2021/06/15	16	13.47	23	13.38	13.30	-7	61,608	-0.01%
2021/06/11	10	13.31	10	13.35	13.25	0	62,783	0.00%
2021/06/10	16	13.65	20	13.52	13.65	-4	63,293	-0.01%
2021/06/09	7	13.18	6	13.00	12.95	1	64,252	0.00%
2021/06/08	17	13.33	15.9	13.20	13.15	1.1	65,219	0.00%
2021/06/07	5	12.90	3	13.00	12.90	2	65,302	0.00%
2021/06/04	4	13.06	5	13.04	13.00	-1	65,818	0.00%
2021/06/03	4	13.38	12	13.37	13.30	-8	65,757	-0.01%
2021/06/02	2	13.45	10	13.50	13.45	-8	65,797	-0.01%
2021/06/01	37	13.61	5	13.69	13.60	32	65,993	0.05%
2021/05/31	36	13.62	14	13.60	13.40	22	66,043	0.03%
2021/05/28	40	13.78	209	13.70	13.60	-169	65,988	-0.26%	大賣/鉅額交易
2021/05/27	5	13.40	93	13.43	13.65	-88	65,984	-0.13%
2021/05/26	234	13.60	51	13.56	13.40	183	66,030	0.28%	大買/鉅額交易
2021/05/25	83	13.53	55	13.43	13.30	28	65,939	0.04%
2021/05/24	64	13.06	45	13.13	13.20	19	66,362	0.03%
2021/05/21	3	12.75	333	12.79	12.80	-330	66,382	-0.50%	大賣/鉅額交易
2021/05/20	414	13.35	87	13.25	12.55	327	66,641	0.49%	大買/鉅額交易
2021/05/19	125	13.05	77	13.06	13.40	48	66,342	0.07%	大買/
2021/05/18	41	12.54	15	12.44	12.70	26	65,850	0.04%
2021/05/17	60	11.89	51	11.94	11.75	9	65,680	0.01%
2021/05/14	208	12.93	304	13.06	13.00	-96	65,123	-0.15%	大買/大賣/
2021/05/13	190.2	11.90	31	12.47	12.10	159.2	64,231	0.25%	大買/鉅額交易
2021/05/12	120	12.47	15	13.30	12.40	105	64,160	0.16%	大買/鉅額交易
2021/05/11	19	13.69	15	13.68	13.50	4	63,454	0.01%
2021/05/10	26	14.41	21	14.41	14.40	5	63,375	0.01%
2021/05/07	27	14.48	47.4	14.54	14.30	-20.4	63,217	-0.03%
2021/05/06	213	14.06	152	14.07	14.55	61	62,680	0.10%	大買/大賣/
2021/05/05	35	13.36	27.2	13.29	13.25	7.8	61,359	0.01%
2021/05/04	35	13.36	316.8	13.47	13.15	-281.8	61,278	-0.46%	大賣/鉅額交易
2021/05/03	59	14.44	77	14.22	14.00	-18	60,540	-0.03%
2021/04/29	84.3	14.33	9.1	14.29	14.25	75.2	60,757	0.12%
2021/04/28	21	14.59	56	14.64	14.50	-35	60,830	-0.06%
2021/04/27	24	14.79	27.5	14.90	14.75	-3.5	61,046	-0.01%
2021/04/26	20	14.81	58	14.94	14.85	-38	60,973	-0.06%
2021/04/23	37	14.62	56	14.70	14.90	-19	60,792	-0.03%
2021/04/22	42	14.68	39	14.79	14.40	3	60,614	0.00%
2021/04/21	26	14.99	15	14.96	14.90	11	60,059	0.02%
2021/04/20	38	15.04	73	15.12	14.95	-35	59,827	-0.06%
2021/04/19	61	14.92	41	14.94	14.95	20	59,494	0.03%
2021/04/16	53	15.18	55.9	15.35	15.10	-2.9	59,039	0.00%
2021/04/15	98	15.12	43	15.24	15.05	55	58,982	0.09%
2021/04/14	135	15.14	102	15.13	15.00	33	59,619	0.06%	大買/大賣/
2021/04/13	735	16.39	596	16.15	15.65	139	58,650	0.24%	大買/大賣/鉅額交易
2021/04/12	31	15.65	22.4	15.62	15.65	8.6	56,342	0.02%
2021/04/09	95	15.74	263	15.88	15.55	-168	55,864	-0.30%	大賣/鉅額交易
2021/04/08	284	15.87	63	15.63	15.80	221	54,943	0.40%	大買/鉅額交易
2021/04/07	60	15.00	84.3	15.02	15.05	-24.3	53,203	-0.05%
2021/04/06	47	14.80	137	14.75	14.60	-90	52,725	-0.17%	大賣/
2021/04/01	46	14.97	7	14.92	14.85	39	52,211	0.07%
2021/03/31	69	15.04	62	15.09	15.00	7	51,958	0.01%
2021/03/30	160	14.86	52.2	14.84	14.65	107.8	51,394	0.21%	大買/鉅額交易
2021/03/29	598.5	14.65	755.4	14.57	15.00	-156.9	50,677	-0.31%	大買/大賣/鉅額交易
2021/03/26	425	15.05	130	15.00	14.95	295	45,300	0.65%	大買/大賣/鉅額交易
2021/03/25	79	17.03	50	17.03	16.60	29	43,643	0.07%
2021/03/24	69	17.37	60	17.33	17.40	9	42,336	0.02%
2021/03/23	308.3	18.06	569	17.95	17.40	-260.7	41,295	-0.63%	大買/大賣/鉅額交易
2021/03/22	275.1	18.05	252.4	18.07	18.20	22.7	39,032	0.06%	大買/大賣/
2021/03/19	143	16.75	82	16.90	17.20	61	36,232	0.17%	大買/
2021/03/18	532.4	16.70	377.4	16.61	16.75	155	33,893	0.46%	大買/大賣/鉅額交易
2021/03/17	25	15.52	106	15.50	15.60	-81	29,773	-0.27%	大賣/
2021/03/16	48	15.23	23	15.12	15.10	25	28,731	0.09%
2021/03/15	78	15.20	101	15.19	15.10	-23	28,737	-0.08%	大賣/
2021/03/12	36	14.58	57	14.57	14.50	-21	27,446	-0.08%
2021/03/11	54	14.30	77	14.21	14.30	-23	26,865	-0.09%
2021/03/10	17	13.96	37	14.10	14.20	-20	26,788	-0.07%
2021/03/09	6	13.70	1	13.70	13.70	5	26,523	0.02%
2021/03/08	2	13.75	2	13.90	13.70	0	26,742	0.00%
2021/03/05	20	13.82	10	14.05	13.80	10	26,823	0.04%
2021/03/04	22	14.30	43	14.29	14.20	-21	26,777	-0.08%
2021/03/03	16	14.20	16	14.34	14.20	0	26,723	0.00%
2021/03/02	31	14.29	27	14.26	14.05	4	26,836	0.01%
2021/02/26	39	13.92	36.2	14.05	14.15	2.8	27,164	0.01%
2021/02/25	5	14.09	10	14.20	14.05	-5	27,541	-0.02%
2021/02/24	55	14.28	70	14.37	14.05	-15	27,517	-0.05%
2021/02/23	12	13.90	4.3	13.80	13.95	7.7	26,909	0.03%
2021/02/22	1	13.75	85.2	13.76	13.95	-84.2	27,099	-0.31%
2021/02/19	24	13.27	19	13.36	13.35	5	26,952	0.02%
2021/02/18	8	12.98	11	13.05	13.10	-3	27,448	-0.01%
2021/02/17	14	12.80	59	12.69	13.00	-45	27,595	-0.16%
2021/02/05	2	12.40	0	0.00	12.30	2	27,592	0.01%
2021/02/04	2	12.10	5	12.34	12.30	-3	28,656	-0.01%
2021/02/03	126	12.36	127	12.40	12.30	-1	29,210	0.00%	大買/大賣/
2021/02/02	2	12.20	6	12.08	12.05	-4	29,161	-0.01%
2021/02/01	25	11.65	41	11.51	11.70	-16	29,480	-0.05%
2021/01/29	31	11.92	24	12.06	11.80	7	30,036	0.02%
2021/01/28	10	12.18	110	12.20	12.15	-100	31,355	-0.32%	大賣/
2021/01/27	9	12.55	3	12.68	12.55	6	31,782	0.02%
2021/01/26	24	12.92	6	12.67	12.60	18	32,323	0.06%
2021/01/25	14	12.90	15	12.83	13.00	-1	32,974	0.00%
2021/01/22	43	12.95	64	12.94	12.85	-21	34,069	-0.06%
2021/01/21	15.3	12.40	7.7	12.50	12.20	7.5	34,596	0.02%
2021/01/20	30.4	12.77	21	12.90	12.55	9.4	35,871	0.03%
2021/01/19	27	13.52	25.5	13.48	13.35	1.5	36,549	0.00%
2021/01/18	40.4	13.30	6	13.41	13.10	34.4	37,259	0.09%
2021/01/15	47	13.42	12	13.52	13.50	35	37,999	0.09%
2021/01/14	7	13.80	7	13.79	13.70	0	39,228	0.00%
2021/01/13	24	13.68	20	13.73	13.65	4	40,424	0.01%
2021/01/12	3	13.72	16	13.73	13.80	-13	42,439	-0.03%
2021/01/11	18.4	13.94	12	14.01	13.85	6.4	45,040	0.01%
2021/01/08	110	14.46	134	14.15	13.90	-24	47,679	-0.05%	大買/大賣/
2021/01/07	69	14.53	56	14.33	14.20	13	52,192	0.02%
2021/01/06	38	13.93	16.3	13.81	13.75	21.7	52,765	0.04%
2021/01/05	19	14.36	25	14.42	14.25	-6	54,081	-0.01%
2021/01/04	27	14.21	43	14.34	14.20	-16	56,490	-0.03%
2020/12/31	20	14.38	19	14.57	14.25	1	56,918	0.00%
2020/12/30	1	14.40	13	14.45	14.50	-12	57,137	-0.02%
2020/12/29	97	14.38	104	14.43	14.20	-7	57,549	-0.01%	大賣/
2020/12/28	58	13.92	22	13.91	13.90	36	57,198	0.06%
2020/12/25	17	14.16	79	14.11	14.05	-62	57,511	-0.11%
2020/12/24	52	14.33	89	14.50	14.30	-37	57,482	-0.06%
2020/12/23	290	14.09	316	14.15	14.25	-26	57,179	-0.05%	大買/大賣/
2020/12/22	47	13.69	19	13.68	13.50	28	57,318	0.05%
2020/12/21	32.4	13.74	10	13.75	13.75	22.4	58,846	0.04%
2020/12/18	47.4	13.94	13	13.95	13.90	34.4	60,344	0.06%
2020/12/17	17	14.07	22	13.98	13.95	-5	60,371	-0.01%
2020/12/16	38	14.24	39	14.16	14.10	-1	60,417	0.00%
2020/12/15	61	14.19	34	14.06	14.00	27	60,529	0.04%
2020/12/14	18	14.38	52	14.27	14.20	-34	60,559	-0.06%
2020/12/11	28	14.24	52	14.25	14.20	-24	60,646	-0.04%
2020/12/10	51	14.95	136	15.19	14.65	-85	60,489	-0.14%	大賣/
2020/12/09	176	15.20	99	15.08	15.05	77	60,467	0.13%	大買/
2020/12/08	5	14.69	7	14.79	14.60	-2	60,282	0.00%
2020/12/07	53	14.47	7	14.55	14.60	46	60,792	0.08%
2020/12/04	44	14.55	21	14.61	14.45	23	61,275	0.04%
2020/12/03	16	14.59	16	14.76	14.65	0	61,855	0.00%
2020/12/02	10.2	14.72	16	14.66	14.60	-5.8	62,700	-0.01%
2020/12/01	19	14.84	15	14.75	14.85	4	64,275	0.01%
2020/11/30	7	14.99	35	14.90	14.85	-28	66,002	-0.04%
2020/11/27	6	14.87	10	14.79	14.75	-4	67,536	-0.01%
2020/11/26	24.2	14.87	29.2	15.01	14.80	-5	68,433	-0.01%
2020/11/25	79	15.20	21	15.13	15.10	58	69,254	0.08%
2020/11/24	28	15.00	14	14.83	15.00	14	69,273	0.02%
2020/11/23	0	0.00	4	14.70	14.60	-4	69,154	-0.01%
2020/11/20	8	14.78	3	14.65	14.60	5	69,685	0.01%
2020/11/19	49	14.74	30	14.74	14.55	19	70,438	0.03%
2020/11/18	8	14.49	7.2	14.59	14.35	0.8	70,347	0.00%
2020/11/17	23	14.61	103.2	14.71	14.60	-80.2	70,759	-0.11%	大賣/
2020/11/16	46	14.01	29	14.10	13.95	17	71,329	0.02%
2020/11/13	81	14.21	10	14.20	14.20	71	72,394	0.10%
2020/11/12	40	14.23	74	14.16	14.35	-34	73,439	-0.05%
2020/11/11	41	14.64	248	14.61	14.55	-207	74,632	-0.28%	大賣/鉅額交易
2020/11/10	13	15.22	46	15.22	15.00	-33	75,786	-0.04%
2020/11/09	3	15.35	39.2	15.51	15.35	-36.2	76,049	-0.05%
2020/11/06	65	15.60	115	15.51	15.30	-50	76,588	-0.07%	大賣/
2020/11/05	169	15.77	107	15.89	15.95	62	77,302	0.08%	大買/大賣/
2020/11/04	25	14.91	32.1	14.97	14.90	-7.1	77,017	-0.01%
2020/11/03	44	15.10	14.1	15.05	15.00	29.9	76,911	0.04%
2020/11/02	34	14.95	169	14.93	14.90	-135	76,464	-0.18%	大賣/鉅額交易
2020/10/30	81	15.46	182	15.93	15.15	-101	75,804	-0.13%	大賣/鉅額交易
2020/10/29	88.2	15.99	55	15.86	15.85	33.2	74,732	0.04%
2020/10/28	397	16.62	55	16.53	16.30	342	73,799	0.46%	大買/鉅額交易
2020/10/27	224.5	16.37	121	16.18	16.15	103.5	72,319	0.14%	大買/大賣/鉅額交易
2020/10/26	21	15.95	72	15.96	15.95	-51	71,786	-0.07%
2020/10/23	93	15.83	25	15.89	15.95	68	71,077	0.10%
2020/10/22	85	15.77	127	15.84	15.55	-42	70,517	-0.06%	大賣/
2020/10/21	163.1	16.46	120	16.38	16.25	43.1	69,331	0.06%	大買/大賣/
2020/10/20	300	16.42	112	16.14	16.45	188	68,175	0.28%	大買/大賣/鉅額交易
2020/10/19	115	15.76	136.3	15.88	16.40	-21.3	66,188	-0.03%	大買/大賣/
2020/10/16	140	14.93	93	15.08	15.05	47	63,540	0.07%	大買/
2020/10/15	348	15.30	452	15.10	15.85	-104	61,155	-0.17%	大買/大賣/鉅額交易
2020/10/14	62	14.15	50.7	14.25	14.50	11.3	56,636	0.02%
2020/10/13	105	12.99	43	12.89	13.20	62	56,064	0.11%	大買/
2020/10/12	270	13.13	252	12.77	13.10	18	55,067	0.03%	大買/大賣/
2020/10/08	56	12.00	56	12.11	12.00	0	53,557	0.00%
2020/10/07	84	11.89	57	12.10	11.95	27	54,234	0.05%
2020/10/06	74	12.02	262	12.04	12.00	-188	54,714	-0.34%	大賣/鉅額交易
2020/10/05	3	11.60	86	11.62	11.60	-83	56,866	-0.15%
2020/09/30	57	11.48	44	11.66	11.55	13	57,299	0.02%
2020/09/29	20	11.24	10	11.30	11.20	10	57,565	0.02%
2020/09/28	5	11.50	14	11.58	11.50	-9	57,670	-0.02%
2020/09/25	126	11.83	49	11.72	11.65	77	57,635	0.13%	大買/
2020/09/24	170	12.08	93	12.20	12.25	77	56,922	0.14%	大買/
2020/09/23	84	11.82	247	11.80	12.40	-163	55,894	-0.29%	大賣/鉅額交易
2020/09/22	25	11.25	8.3	11.32	11.30	16.7	54,508	0.03%
2020/09/21	65	11.21	79	11.39	11.15	-14	54,392	-0.03%
2020/09/18	3	11.40	22	11.43	11.35	-19	54,222	-0.04%
2020/09/17	21	11.30	20	11.50	11.30	1	53,977	0.00%
2020/09/16	77	11.16	40	11.36	11.25	37	53,746	0.07%
2020/09/15	58	11.35	206	11.48	11.25	-148	53,477	-0.28%	大賣/鉅額交易
2020/09/14	71	11.14	13	11.17	11.15	58	53,372	0.11%
2020/09/11	126	11.51	9	11.50	11.45	117	52,856	0.22%	大買/鉅額交易
2020/09/10	71.2	11.88	27	11.91	11.80	44.2	52,236	0.08%
2020/09/09	44	11.58	383	11.83	11.85	-339	51,490	-0.66%	大賣/鉅額交易
2020/09/08	107	11.49	121	11.40	11.30	-14	50,570	-0.03%	大買/大賣/
2020/09/07	183.4	12.12	62	11.97	11.80	121.4	49,709	0.24%	大買/鉅額交易
2020/09/04	144	12.19	201	12.33	12.25	-57	48,590	-0.12%	大買/大賣/
2020/09/03	187	12.48	197	12.33	12.60	-10	46,756	-0.02%	大買/大賣/
2020/09/02	182	11.92	191	11.94	12.15	-9	44,772	-0.02%	大買/大賣/
2020/09/01	125	11.53	55	11.43	11.35	70	42,944	0.16%	大買/
2020/08/31	93	11.61	148	11.42	11.55	-55	41,831	-0.13%	大賣/
2020/08/28	16	11.16	166	11.10	11.05	-150	40,636	-0.37%	大賣/鉅額交易
2020/08/27	181.2	11.17	25	10.93	10.80	156.2	40,058	0.39%	大買/鉅額交易
2020/08/26	218	11.01	62	11.12	11.00	156	39,773	0.39%	大買/鉅額交易
2020/08/25	117	11.06	236	11.02	11.20	-119	38,973	-0.31%	大買/大賣/鉅額交易
2020/08/24	113	10.51	118.6	10.36	10.45	-5.6	37,894	-0.01%	大買/大賣/
2020/08/21	72	10.75	71	10.82	10.75	1	37,440	0.00%
2020/08/20	165	10.22	267	10.62	10.90	-102	36,676	-0.28%	大買/大賣/鉅額交易
2020/08/19	242.6	10.93	24	10.93	10.60	218.6	35,257	0.62%	大買/鉅額交易
2020/08/18	135	11.08	367.5	11.37	11.50	-232.5	33,791	-0.69%	大買/大賣/鉅額交易
2020/08/17	266	11.32	245	10.98	11.55	21	32,466	0.06%	大買/大賣/
2020/08/14	74	10.30	120	10.62	10.95	-46	30,181	-0.15%	大賣/
2020/08/13	61	10.03	126	10.01	9.96	-65	28,324	-0.23%	大賣/
2020/08/12	192	9.71	159.3	9.80	10.20	32.7	27,604	0.12%	大買/大賣/
2020/08/11	136	10.13	34	9.76	9.51	102	26,490	0.39%	大買/鉅額交易
2020/08/10	19	10.01	115	9.85	10.10	-96	24,920	-0.39%	大賣/
2020/08/07	67	9.22	22	9.23	9.20	45	23,826	0.19%
2020/08/06	55	9.13	40	9.08	9.00	15	23,627	0.06%
2020/08/05	2	9.15	0.1	9.09	9.12	1.9	23,550	0.01%
2020/08/04	17	9.08	20	9.16	9.15	-3	23,772	-0.01%
2020/08/03	11	9.22	20	9.22	9.11	-9	24,090	-0.04%
2020/07/31	17	9.05	14	8.99	9.04	3	23,979	0.01%
2020/07/30	76	9.08	12	9.07	9.13	64	23,683	0.27%
2020/07/29	11	8.58	114	8.37	8.80	-103	23,017	-0.45%	大賣/鉅額交易
2020/07/28	4	8.08	2	7.98	8.00	2	22,728	0.01%
2020/07/27	33	8.58	3	8.56	8.40	30	22,354	0.13%
2020/07/24	25	8.81	40	8.89	8.68	-15	22,042	-0.07%
2020/07/23	15	8.91	112	9.01	8.90	-97	21,762	-0.45%	大賣/
2020/07/22	130	9.11	68	9.15	9.07	62	21,607	0.29%	大買/
2020/07/21	84	9.13	230	9.19	9.10	-146	21,425	-0.68%	大賣/鉅額交易
2020/07/20	17	8.91	53	8.72	8.84	-36	21,038	-0.17%
2020/07/17	147	9.17	224.4	8.95	9.01	-77.4	20,618	-0.38%	大買/大賣/
2020/07/16	46	9.82	217	9.93	9.66	-171	19,632	-0.87%	大賣/鉅額交易
2020/07/15	147	10.08	49	10.13	9.84	98	18,906	0.52%	大買/
2020/07/14	194	9.87	96	9.81	10.05	98	17,830	0.55%	大買/
2020/07/13	110	9.41	113	9.40	9.32	-3	16,549	-0.02%	大買/大賣/
2020/07/10	372.9	9.55	383	9.22	9.74	-10.1	15,672	-0.06%	大買/大賣/
2020/07/09	170	8.88	4	8.88	8.88	166	12,720	1.30%	大買/鉅額交易
2020/07/08	48	7.90	201	8.07	8.08	-153	12,021	-1.27%	大賣/鉅額交易
2020/07/07	51	7.37	34.7	7.34	7.35	16.3	11,217	0.15%
2020/07/06	196	7.42	0	0.00	7.39	196	10,917	1.80%	大買/鉅額交易
2020/07/03	33	7.39	70	7.61	7.38	-37	10,686	-0.35%
2020/07/02	294	7.23	44	7.21	7.54	250	10,187	2.45%	大買/鉅額交易
2020/07/01	8	6.68	34	6.81	6.87	-26	9,376	-0.28%
2020/06/30	17	6.43	0	0.00	6.54	17	9,059	0.19%
2020/06/29	0	0.00	131	6.25	6.39	-131	8,943	-1.46%	大賣/鉅額交易
2020/06/24	12	6.20	5	6.22	6.24	7	8,920	0.08%
2020/06/23	40	6.23	0	0.00	6.26	40	9,001	0.44%
2020/06/22	1	6.35	20	6.34	6.31	-19	9,117	-0.21%
2020/06/19	48	6.29	5	6.43	6.42	43	9,086	0.47%
2020/06/18	0	0.00	1	6.12	6.16	-1	8,822	-0.01%
2020/06/17	21	6.18	0	0.00	6.13	21	8,850	0.24%
2020/06/16	30	6.13	171	6.15	6.15	-141	8,958	-1.57%	大賣/鉅額交易
2020/06/12	56	6.10	0	0.00	6.17	56	9,149	0.61%
2020/06/11	63	6.41	4	6.35	6.35	59	9,143	0.65%
2020/06/10	5	6.40	58	6.35	6.37	-53	9,062	-0.58%
2020/06/09	8	6.27	31.1	6.28	6.27	-23.1	9,231	-0.25%
2020/06/08	50	6.32	52	6.30	6.28	-2	9,352	-0.02%
2020/06/05	5	6.23	2	6.21	6.25	3	9,324	0.03%
2020/06/04	0	0.00	22	6.19	6.20	-22	9,436	-0.23%
2020/06/03	3	6.31	16	6.34	6.26	-13	9,525	-0.14%
2020/06/02	41	6.32	78	6.27	6.34	-37	9,368	-0.39%
2020/06/01	5	6.04	3	6.01	6.03	2	9,118	0.02%
2020/05/28	30	6.01	0	0.00	6.01	30	9,122	0.33%
2020/05/27	12	6.01	10	6.04	6.05	2	9,196	0.02%
2020/05/26	31	6.04	2	6.03	6.06	29	9,306	0.31%
2020/05/25	5	6.02	3	5.99	5.98	2	9,276	0.02%
2020/05/22	110	6.09	10	6.10	6.01	100	9,303	1.07%	大買/
2020/05/21	22	6.22	0	0.00	6.17	22	9,289	0.24%
2020/05/20	0	0.00	2	6.02	6.03	-2	9,182	-0.02%
2020/05/19	0	0.00	0	5.97	6.00	0	9,210	0.00%
2020/05/18	30	6.00	5	6.02	5.93	25	9,164	0.27%
2020/05/15	6	6.12	13	6.00	5.95	-7	9,153	-0.08%
2020/05/14	14	6.22	5	6.07	6.04	9	9,119	0.10%
2020/05/13	9	6.11	20	6.18	6.26	-11	8,923	-0.12%
2020/05/12	66	5.93	15	5.91	5.92	51	8,665	0.59%
2020/05/11	69	5.95	16	5.98	5.92	53	8,542	0.62%
2020/05/08	64	6.06	174	6.05	6.13	-110	8,164	-1.35%	大賣/鉅額交易
2020/05/07	20	5.16	48	5.54	5.58	-28	7,742	-0.36%
2020/05/06	5	5.08	1	5.11	5.08	4	7,526	0.05%
2020/05/05	0	0.00	11	5.13	5.15	-11	7,524	-0.15%
2020/05/04	20	5.14	10	5.17	5.10	10	7,527	0.13%
2020/04/30	2	5.28	25	5.25	5.28	-23	7,474	-0.31%
2020/04/29	5	5.10	12	5.12	5.11	-7	7,484	-0.09%
2020/04/28	43	5.12	5	5.09	5.09	38	7,512	0.51%
2020/04/27	4	4.94	5	5.07	5.08	-1	7,725	-0.01%
2020/04/23	1	4.91	4	4.92	4.94	-3	7,797	-0.04%
2020/04/22	14	4.89	0	0.00	4.95	14	7,875	0.18%
2020/04/21	5	5.01	5.8	5.06	5.06	-0.8	7,942	-0.01%
2020/04/20	0	0.00	9	5.22	5.23	-9	7,965	-0.11%
2020/04/17	25	5.28	3	5.36	5.22	22	8,285	0.27%
2020/04/16	0	0.00	2	5.20	5.27	-2	8,258	-0.02%
2020/04/15	28.6	5.22	12	5.29	5.31	16.6	8,294	0.20%
2020/04/14	2	5.14	21	5.13	5.14	-19	8,343	-0.23%
2020/04/13	15	5.11	22	5.10	5.05	-7	8,388	-0.08%
2020/04/10	21	5.10	2	5.12	5.12	19	8,443	0.23%
2020/04/09	2	5.20	11	5.20	5.17	-9	8,576	-0.10%
2020/04/08	6	5.15	11	5.16	5.18	-5	8,713	-0.06%
2020/04/07	24	4.93	0	0.00	4.98	24	9,075	0.26%
2020/04/06	0	0.00	1	4.86	4.86	-1	9,421	-0.01%
2020/04/01	46	4.82	2	4.77	4.82	44	9,428	0.47%
2020/03/31	43	4.79	2	4.79	4.73	41	9,385	0.44%
2020/03/30	10	4.79	0	0.00	4.85	10	9,393	0.11%
2020/03/27	11	5.28	5	5.11	5.04	6	9,365	0.06%
2020/03/26	22	4.95	166	4.87	5.14	-144	9,345	-1.54%	大賣/鉅額交易
2020/03/25	3	4.75	30.4	4.75	4.77	-27.4	9,561	-0.29%
2020/03/24	30	4.43	0	0.00	4.48	30	9,739	0.31%
2020/03/23	4	4.25	0	0.00	4.26	4	9,760	0.04%
2020/03/20	10	4.68	25	4.56	4.51	-15	9,751	-0.15%
2020/03/19	76	4.44	2	4.47	4.33	74	9,667	0.77%
2020/03/18	50	4.85	20	4.91	4.80	30	9,493	0.32%
2020/03/17	0	0.00	57	4.64	4.71	-57	9,389	-0.61%
2020/03/16	4.4	5.25	4	5.27	5.01	0.4	9,307	0.00%
2020/03/13	87	5.25	47	5.26	5.34	40	9,188	0.44%
2020/03/12	31	6.10	4	5.82	5.82	27	8,893	0.30%
2020/03/11	5	6.50	21	6.40	6.37	-16	8,735	-0.18%
2020/03/10	21	6.16	1	6.16	6.33	20	8,693	0.23%
2020/03/09	30.1	6.54	0	0.00	6.46	30.1	8,566	0.35%
2020/03/06	3	6.82	55	6.82	6.83	-52	8,446	-0.62%
2020/03/04	5	6.81	10	6.84	6.87	-5	8,536	-0.06%
2020/03/03	10	6.88	0	0.00	6.91	10	8,797	0.11%
2020/03/02	11	6.81	0	0.00	6.81	11	8,785	0.13%
2020/02/27	24	6.98	160	7.10	6.99	-136	8,683	-1.57%	大賣/鉅額交易
2020/02/26	10.9	7.10	0	0.00	7.11	10.9	8,540	0.13%
2020/02/25	7	7.13	0	0.00	7.15	7	8,513	0.08%
2020/02/24	23	7.19	1	7.23	7.20	22	8,484	0.26%
2020/02/21	1	7.34	256	7.34	7.31	-255	8,435	-3.02%	大賣/鉅額交易
2020/02/20	10	7.42	0	0.00	7.44	10	8,350	0.12%
2020/02/19	25	7.40	25	7.38	7.37	0	8,251	0.00%
2020/02/18	12	7.42	17	7.38	7.37	-5	8,277	-0.06%
2020/02/17	254	7.38	14	7.42	7.40	240	8,282	2.90%	大買/鉅額交易
2020/02/14	6	7.34	5	7.33	7.32	1	8,191	0.01%
2020/02/13	10	7.43	2	7.40	7.35	8	8,167	0.10%
2020/02/12	8	7.32	0	0.00	7.29	8	8,160	0.10%
2020/02/11	12	7.29	10	7.30	7.32	2	8,162	0.02%
2020/02/10	21	7.13	21	7.32	7.38	0	8,157	0.00%
2020/02/07	5	7.19	0	0.00	7.14	5	8,001	0.06%
2020/02/06	0.8	7.29	3	7.28	7.29	-2.2	7,964	-0.03%
2020/02/05	10	7.15	8	7.16	7.23	2	7,956	0.03%
2020/02/04	1	7.11	1	7.20	7.18	0	7,931	0.00%
2020/02/03	71	7.05	14	7.05	7.07	57	7,923	0.72%
2020/01/31	8	7.25	20	7.30	7.32	-12	7,803	-0.15%
2020/01/30	34	7.22	159	7.20	7.16	-125	7,748	-1.61%	大賣/鉅額交易
2020/01/20	17	7.84	5	7.88	7.83	12	7,508	0.16%
2020/01/17	10	7.87	6	7.85	7.84	4	7,389	0.05%
2020/01/16	60.7	7.88	275	7.87	7.89	-214.3	7,305	-2.93%	大賣/鉅額交易
2020/01/15	1	7.82	26	7.82	7.84	-25	7,183	-0.35%
2020/01/14	5	7.80	28	7.83	7.80	-23	7,099	-0.32%
2020/01/13	23.6	7.85	65	7.85	7.84	-41.4	6,991	-0.59%
2020/01/10	25	7.52	22	7.53	7.54	3	6,679	0.04%
2020/01/09	13	7.49	1	7.47	7.47	12	6,643	0.18%
2020/01/08	26	7.51	0	0.00	7.42	26	6,775	0.38%
2020/01/07	28	7.40	4	7.40	7.39	24	6,649	0.36%
2020/01/06	12	7.45	6	7.48	7.44	6	6,583	0.09%
2020/01/03	3	7.56	10	7.55	7.50	-7	6,507	-0.11%
2020/01/02	2.1	7.65	1	7.77	7.70	1.1	6,377	0.02%
2019/12/31	11	7.48	10	7.62	7.66	1	6,164	0.02%
2019/12/30	279	7.89	98	7.84	7.93	181	5,704	3.17%	大買/鉅額交易
2019/12/27	30	7.35	0	7.34	7.36	30	5,293	0.57%
2019/12/26	0	0.00	33	7.39	7.39	-33	5,246	-0.63%
2019/12/25	299	7.43	10	7.43	7.42	289	5,228	5.53%	大買/鉅額交易
2019/12/24	3	7.30	3	7.36	7.35	0	5,249	0.00%
2019/12/23	31.3	7.36	1	7.40	7.36	30.3	5,235	0.58%
2019/12/20	16	7.81	265	7.67	7.53	-249	5,169	-4.82%	大賣/鉅額交易
2019/12/19	15	7.33	12	7.33	7.45	3	4,809	0.06%
2019/12/18	253	7.15	3	7.19	7.18	250	4,680	5.34%	大買/鉅額交易
2019/12/16	0	0.00	3	7.15	7.15	-3	4,636	-0.06%
2019/12/13	0	0.00	1	7.08	7.07	-1	4,624	-0.02%
2019/12/12	0	0.00	7	7.16	7.16	-7	4,637	-0.15%
2019/12/11	14	7.19	0	0.00	7.19	14	4,724	0.30%
2019/12/10	16	7.18	3	7.18	7.18	13	4,810	0.27%
2019/12/09	31	7.08	13	7.07	7.09	18	4,800	0.37%
2019/12/06	6	7.08	0	0.00	7.05	6	4,824	0.12%
2019/12/05	5	7.12	0	0.00	7.13	5	4,853	0.10%
2019/12/04	2	7.18	35	7.17	7.17	-33	4,935	-0.67%
2019/12/03	2	7.19	121	7.18	7.19	-119	4,972	-2.39%	大賣/鉅額交易
2019/12/02	53	7.04	0	0.00	7.01	53	4,946	1.07%
2019/11/29	22	7.18	0	0.00	7.18	22	4,881	0.45%
2019/11/28	82	7.23	1	7.25	7.20	81	4,844	1.67%
2019/11/27	27	7.70	0	0.00	7.67	27	4,583	0.59%
2019/11/26	6	7.69	0	0.00	7.62	6	4,544	0.13%
2019/11/21	2	7.66	0	0.00	7.72	2	4,575	0.04%
2019/11/20	3	7.67	0	7.61	7.66	3	4,552	0.07%
2019/11/18	2	7.83	0	7.77	7.84	2	4,610	0.04%
2019/11/15	1	7.71	0	7.76	7.81	1	4,793	0.02%
2019/11/14	0	0.00	21	7.70	7.66	-21	4,772	-0.44%
2019/11/13	5	7.80	0	0.00	7.80	5	4,783	0.10%
2019/11/12	10	7.88	5	7.94	7.82	5	4,875	0.10%
2019/11/11	18	7.90	0	0.00	7.85	18	4,969	0.36%
2019/11/08	26	8.04	2.6	8.05	8.08	23.4	4,978	0.47%
2019/11/07	48	8.04	0	0.00	8.04	48	5,060	0.95%
2019/11/06	1	8.11	3	8.12	8.11	-2	5,096	-0.04%
2019/11/05	13	8.16	0	0.00	8.16	13	5,195	0.25%
2019/11/04	1	8.19	0	0.00	8.16	1	5,290	0.02%
2019/11/01	2	8.19	0	0.00	8.17	2	5,341	0.04%
2019/10/31	0	0.00	2	8.35	8.25	-2	5,421	-0.04%
2019/10/30	0	0.00	13	8.21	8.22	-13	5,448	-0.24%
2019/10/29	3	8.27	9	8.25	8.20	-6	5,487	-0.11%
2019/10/28	10	8.30	0	0.00	8.24	10	5,622	0.18%
2019/10/25	2	8.33	0	0.00	8.32	2	5,842	0.03%
2019/10/24	2	8.37	0	0.00	8.38	2	5,896	0.03%
2019/10/23	9	8.34	0	0.00	8.34	9	5,909	0.15%
2019/10/22	0	0.00	5	8.47	8.44	-5	5,913	-0.08%
2019/10/21	4	8.39	0	0.00	8.39	4	5,909	0.07%
2019/10/18	0	0.00	5	8.35	8.33	-5	5,943	-0.08%
2019/10/17	32	8.39	2	8.40	8.40	30	5,936	0.51%
2019/10/16	106	8.52	40	8.53	8.48	66	5,922	1.11%	大買/
2019/10/15	1	8.14	23	8.19	8.14	-22	5,730	-0.38%
2019/10/14	15	8.23	15	8.20	8.21	0	5,814	0.00%
2019/10/09	28	8.27	10	8.26	8.23	18	5,954	0.30%
2019/10/08	10	8.33	5	8.38	8.30	5	6,173	0.08%
2019/10/03	10	8.22	0	0.00	8.24	10	6,313	0.16%
2019/10/02	0	0.00	2	8.22	8.20	-2	6,475	-0.03%
2019/10/01	0	0.00	6	8.32	8.27	-6	6,504	-0.09%
2019/09/27	10	8.25	0	0.00	8.18	10	6,516	0.15%
2019/09/25	0	0.00	2	8.45	8.41	-2	6,496	-0.03%
2019/09/24	10	8.55	9	8.58	8.53	1	6,459	0.02%
2019/09/23	8	8.64	0	0.00	8.61	8	6,441	0.12%
2019/09/19	0	0.00	1	8.36	8.31	-1	6,305	-0.02%
2019/09/18	3	8.57	0	0.00	8.51	3	6,270	0.05%
2019/09/16	1	8.62	0	0.00	8.62	1	6,292	0.02%
2019/09/12	1	8.54	3	8.51	8.53	-2	6,213	-0.03%
2019/09/11	0	0.00	1	8.30	8.30	-1	6,133	-0.02%
2019/09/06	3	8.37	16	8.32	8.35	-13	6,269	-0.21%
2019/09/03	5	8.11	1	8.13	8.08	4	6,433	0.06%
2019/09/02	1	8.06	1	8.14	8.14	0	6,460	0.00%
2019/08/30	1	8.03	6	8.00	8.01	-5	6,540	-0.08%
2019/08/29	5	7.90	0	0.00	7.90	5	6,533	0.08%
2019/08/28	1	7.91	0	0.00	7.89	1	6,541	0.02%
2019/08/23	5	8.05	35	8.10	8.06	-30	6,593	-0.45%
2019/08/22	20	8.12	127	8.06	8.05	-107	6,625	-1.61%	大賣/鉅額交易
2019/08/21	5	8.17	5	8.18	8.18	0	6,694	0.00%
2019/08/20	4	8.26	111	8.29	8.25	-107	6,769	-1.58%	大賣/鉅額交易
2019/08/19	10	7.85	1	7.85	7.93	9	6,699	0.13%
2019/08/16	8	7.70	0	0.00	7.80	8	6,953	0.12%
2019/08/15	80	7.59	19	7.61	7.60	61	6,947	0.88%
2019/08/14	60	7.97	5	7.90	7.85	55	6,953	0.79%
2019/08/13	63	8.07	0	0.00	8.06	63	6,946	0.91%
2019/08/12	35	8.11	3	8.18	8.25	32	7,258	0.44%
2019/08/08	10	8.02	8	8.06	8.03	2	7,605	0.03%
2019/08/07	18	8.21	3	8.02	8.02	15	8,044	0.19%
2019/08/06	14	8.16	299	8.17	8.26	-285	8,011	-3.56%	大賣/鉅額交易
2019/08/05	8	8.58	17	8.50	8.44	-9	7,997	-0.11%
2019/08/02	15	8.66	5	8.73	8.69	10	8,050	0.12%
2019/08/01	13	9.00	3	9.10	8.97	10	8,122	0.12%
2019/07/31	2	9.06	3	8.96	9.02	-1	8,235	-0.01%
2019/07/30	7	9.08	27	9.20	9.04	-20	8,452	-0.24%
2019/07/29	25	9.16	165	9.21	9.31	-140	8,448	-1.66%	大賣/鉅額交易
2019/07/26	11	8.86	7	8.80	8.86	4	8,306	0.05%
2019/07/25	63	8.66	2	8.63	8.64	61	8,295	0.74%
2019/07/24	20	8.60	8	8.59	8.60	12	8,436	0.14%
2019/07/23	0	0.00	1.5	8.67	8.63	-1.5	8,500	-0.02%
2019/07/22	15	8.68	2	8.76	8.61	13	8,522	0.15%
2019/07/19	11	8.76	1	8.77	8.76	10	8,511	0.12%
2019/07/18	2	8.87	3	8.81	8.81	-1	8,555	-0.01%
2019/07/16	4	8.92	257	9.01	9.01	-253	8,642	-2.93%	大賣/鉅額交易
2019/07/15	410	8.50	6	8.57	8.75	404	8,667	4.66%	大買/鉅額交易
2019/07/12	15.3	8.83	15	8.91	8.82	0.3	8,773	0.00%
2019/07/11	4	9.12	5	9.10	9.08	-1	8,678	-0.01%
2019/07/10	0	0.00	1	9.26	9.21	-1	8,825	-0.01%
2019/07/09	6	9.12	60	9.17	9.14	-54	9,076	-0.59%
2019/07/08	10	9.41	0	0.00	9.28	10	9,176	0.11%
2019/07/05	5	9.71	140	9.70	9.70	-135	9,446	-1.43%	大賣/鉅額交易
2019/07/04	11	9.76	3	9.79	9.76	8	9,734	0.08%
2019/07/03	3	9.70	0	0.00	9.75	3	10,024	0.03%
2019/07/02	3	9.88	10	9.95	9.90	-7	10,284	-0.07%
2019/07/01	3	9.80	11	9.88	9.80	-8	10,322	-0.08%
2019/06/28	6	9.81	2	9.84	9.77	4	10,465	0.04%
2019/06/27	1	9.77	6	9.96	9.96	-5	10,685	-0.05%
2019/06/26	8	9.67	3	9.73	9.70	5	10,864	0.05%
2019/06/25	5	9.75	4	9.72	9.71	1	10,997	0.01%
2019/06/24	0	0.00	8	9.79	9.78	-8	11,105	-0.07%
2019/06/21	8	9.92	0	9.87	9.92	8	11,212	0.07%
2019/06/19	0	0.00	4	9.97	9.88	-4	11,350	-0.04%
2019/06/18	12	9.93	4	9.84	9.80	8	11,482	0.07%
2019/06/17	6	10.03	3	10.00	10.00	3	11,486	0.03%
2019/06/14	0	0.00	2	10.22	10.10	-2	11,665	-0.02%
2019/06/13	0	0.00	2	10.43	10.45	-2	11,886	-0.02%
2019/06/12	1	10.25	2	10.20	10.25	-1	12,243	-0.01%
2019/06/11	57	9.94	88	10.00	10.15	-31	12,382	-0.25%
2019/06/10	1	9.81	6	9.72	9.72	-5	12,456	-0.04%
2019/06/06	0	0.00	2	9.78	9.67	-2	12,860	-0.02%
2019/06/05	0	0.00	14	9.41	9.45	-14	12,901	-0.11%
2019/06/04	5	9.34	1	9.36	9.29	4	12,984	0.03%
2019/05/31	52	9.52	0	0.00	9.54	52	13,363	0.39%
2019/05/30	1	9.33	3	9.52	9.55	-2	13,473	-0.01%
2019/05/29	1	9.12	0	0.00	9.20	1	13,490	0.01%
2019/05/28	70	9.29	1	9.39	9.16	69	13,590	0.51%
2019/05/27	3	9.23	0	0.00	9.20	3	13,680	0.02%
2019/05/24	5	9.49	0	0.00	9.41	5	13,745	0.04%
2019/05/23	40	9.66	3	9.78	9.57	37	13,712	0.27%
2019/05/22	12	10.10	0	0.00	10.10	12	13,494	0.09%
2019/05/21	17	10.15	0	0.00	10.25	17	13,544	0.13%
2019/05/20	8	10.16	118	10.10	10.15	-110	13,546	-0.81%	大賣/鉅額交易
2019/05/17	40	10.54	576	10.61	10.40	-536	13,430	-3.99%	大賣/鉅額交易
2019/05/16	11	11.00	76	11.08	11.00	-65	13,088	-0.50%
2019/05/15	107	11.06	37	11.09	11.50	70	12,823	0.55%	大買/
2019/05/14	30	10.70	0	0.00	10.75	30	12,407	0.24%
2019/05/13	113	10.64	3	10.62	10.65	110	12,379	0.89%	大買/鉅額交易
2019/05/10	1	10.85	6	10.68	10.60	-5	12,340	-0.04%
2019/05/09	6	11.03	0	0.00	10.75	6	12,232	0.05%
2019/05/08	7	10.53	2	10.85	10.90	5	12,086	0.04%
2019/05/07	21	10.93	12.3	10.66	10.95	8.7	11,952	0.07%
2019/05/06	7.1	10.07	4	10.04	10.05	3.1	11,708	0.03%
2019/05/03	11	10.36	59	10.37	10.40	-48	11,589	-0.41%
2019/05/02	0	0.00	7	10.64	10.60	-7	11,544	-0.06%
2019/04/30	14	10.64	45	10.38	10.50	-31	11,547	-0.27%
2019/04/29	16	10.68	14	10.66	10.65	2	11,452	0.02%
2019/04/26	10	10.85	0	0.00	10.90	10	11,404	0.09%
2019/04/25	0	0.00	10	10.95	10.95	-10	11,527	-0.09%
2019/04/24	0.5	10.85	2	10.95	10.90	-1.5	11,821	-0.01%
2019/04/22	3	10.90	2	10.95	10.90	1	11,859	0.01%
2019/04/19	0	0.00	5	10.95	10.90	-5	11,813	-0.04%
2019/04/18	6	10.88	118	11.03	10.65	-112	11,714	-0.96%	大賣/鉅額交易
2019/04/17	81	10.90	13	10.99	10.90	68	11,528	0.59%
2019/04/16	136	11.13	7	11.00	10.95	129	11,434	1.13%	大買/鉅額交易
2019/04/15	143	11.14	55.2	11.17	11.20	87.9	11,228	0.78%	大買/
2019/04/12	5	10.70	6	10.75	10.75	-1	10,991	-0.01%
2019/04/11	69	11.09	25	11.00	10.95	44	10,838	0.41%
2019/04/10	107	10.25	2	10.63	10.65	105	10,462	1.00%	大買/鉅額交易
2019/04/09	8	10.34	13.1	10.39	10.30	-5.1	10,242	-0.05%
2019/04/08	119	10.10	79	10.03	10.15	40	10,017	0.40%	大買/
2019/04/03	76	9.85	8	9.88	9.86	68	9,704	0.70%
2019/04/02	4	9.77	22	9.78	9.82	-18	9,654	-0.19%
2019/04/01	162	9.97	5	9.87	9.78	157	9,512	1.65%	大買/鉅額交易
2019/03/29	2	9.61	22	9.80	10.00	-20	9,258	-0.22%
2019/03/28	33	9.44	4	9.44	9.56	29	9,124	0.32%
2019/03/27	54	9.35	210	9.39	9.39	-156	9,078	-1.72%	大賣/鉅額交易
2019/03/26	95	9.25	2	9.28	9.26	93	8,975	1.04%
2019/03/25	47	9.04	0	0.00	8.92	47	8,900	0.53%
2019/03/22	0	9.00	0	0.00	9.07	0	8,826	0.00%
2019/03/21	159	9.09	152	9.05	9.04	7	8,770	0.08%	大買/大賣/
2019/03/20	13	9.24	21	9.28	9.24	-8	8,636	-0.09%
2019/03/19	20	9.32	15	9.35	9.29	5	8,566	0.06%
2019/03/18	11	9.76	39	9.67	9.52	-28	8,363	-0.33%
2019/03/15	80	9.96	15	9.90	9.81	65	8,083	0.80%
2019/03/14	63	9.64	8	9.56	9.64	55	7,652	0.72%
2019/03/13	40.3	9.67	54	9.65	9.68	-13.7	7,487	-0.18%
2019/03/12	14	9.46	108	9.34	9.53	-94	7,287	-1.29%	大賣/
2019/03/11	140	9.13	70	9.10	9.18	70	6,932	1.01%	大買/
2019/03/08	0	8.93	0	0.00	8.93	0	6,866	0.00%
2019/03/07	16	9.13	5	9.20	9.00	11	6,811	0.16%
2019/03/06	4.2	9.13	12.2	9.03	8.94	-8	6,729	-0.12%
2019/03/05	5	8.78	3	8.90	8.92	2	6,744	0.03%
2019/03/04	0	8.72	0	0.00	8.76	0	6,684	0.00%
2019/02/27	12	8.82	4	8.74	8.75	8	6,813	0.12%
2019/02/26	5	8.60	8	8.68	8.70	-3	7,077	-0.04%
2019/02/25	4	8.37	21	8.41	8.48	-17	6,944	-0.24%
2019/02/22	1	8.28	5	8.23	8.23	-4	6,993	-0.06%
2019/02/21	6	8.25	10	8.35	8.37	-4	7,007	-0.06%
2019/02/20	0	0.00	8	8.36	8.33	-8	7,083	-0.11%
2019/02/19	157	8.32	1	8.24	8.27	156	7,309	2.13%	大買/鉅額交易
2019/02/18	0	0.00	2	8.05	8.05	-2	7,354	-0.03%
2019/02/15	8	8.08	5.6	8.08	8.04	2.4	7,596	0.03%
2019/02/14	5	8.17	26	8.21	8.23	-21	7,616	-0.28%
2019/02/13	11	8.04	1	7.99	7.99	10	7,528	0.13%
2019/02/12	22	8.05	1	8.10	8.10	21	7,562	0.28%
2019/02/11	4	8.28	1	8.23	8.13	3	7,594	0.04%
2019/01/30	2	8.24	1	8.27	8.22	1	7,718	0.01%
2019/01/29	5	8.20	2	8.30	8.24	3	8,052	0.04%
2019/01/28	1	8.30	4	8.34	8.31	-3	8,279	-0.04%
2019/01/24	0	0.00	2	8.35	8.34	-2	8,590	-0.02%
2019/01/22	2	8.45	4	8.26	8.30	-2	8,746	-0.02%
2019/01/21	1	8.51	0	0.00	8.40	1	8,969	0.01%
2019/01/18	0	0.00	1	8.59	8.57	-1	9,118	-0.01%
2019/01/17	9	8.86	24	8.75	8.62	-15	9,378	-0.16%
2019/01/16	22	8.71	131	8.98	8.82	-109	9,302	-1.17%	大賣/鉅額交易
2019/01/15	3.8	8.30	0	0.00	8.22	3.8	9,044	0.04%
2019/01/14	6	8.22	35	8.31	8.30	-29	9,139	-0.32%
2019/01/11	24	8.10	4	8.09	8.05	20	9,109	0.22%
2019/01/10	16	8.07	3	8.11	8.11	13	9,136	0.14%
2019/01/09	0	0.00	3	8.13	8.10	-3	9,225	-0.03%
2019/01/08	1	8.00	25	7.99	8.00	-24	9,286	-0.26%
2019/01/07	0	0.00	6	7.98	7.89	-6	9,316	-0.06%
2019/01/04	21.5	7.69	20	7.79	7.81	1.5	9,446	0.02%
2019/01/03	3	7.98	1	8.04	7.88	2	9,772	0.02%
2019/01/02	1	7.89	3	7.86	7.84	-2	9,825	-0.02%
2018/12/28	11	7.77	1	7.70	7.83	10	9,845	0.10%
2018/12/27	0	0.00	4	7.60	7.71	-4	9,960	-0.04%
2018/12/26	1.4	7.20	0	0.00	7.21	1.4	9,969	0.01%
2018/12/25	2	7.27	20	7.26	7.25	-18	10,110	-0.18%
2018/12/21	0	0.00	4	7.51	7.66	-4	10,775	-0.04%
2018/12/20	8	7.46	12	7.34	7.28	-4	10,779	-0.04%
2018/12/19	4	7.80	3	7.71	7.72	1	10,765	0.01%
2018/12/18	8	7.91	3	7.78	7.78	5	10,884	0.05%
2018/12/17	8	8.14	125	8.17	8.10	-117	10,954	-1.07%	大賣/鉅額交易
2018/12/14	42	8.33	5.9	8.30	8.30	36.1	11,480	0.31%
2018/12/13	10	8.49	0	0.00	8.58	10	11,947	0.08%
2018/12/12	20	8.46	2	8.47	8.48	18	12,074	0.15%
2018/12/11	6	8.35	30	8.41	8.34	-24	12,124	-0.20%
2018/12/10	16	8.48	2	8.46	8.33	14	12,199	0.11%
2018/12/07	29	8.46	100	8.39	8.47	-71	12,233	-0.58%
2018/12/06	7	8.45	2	8.30	8.23	5	12,262	0.04%
2018/12/05	22	8.64	0	0.00	8.65	22	12,269	0.18%
2018/12/04	0	0.00	22	8.93	8.88	-22	12,381	-0.18%
2018/12/03	35	8.84	29	8.88	8.82	6	12,485	0.05%
2018/11/29	40	8.81	2	8.83	8.79	38	12,528	0.30%
2018/11/28	4.6	8.90	19	8.93	8.91	-14.4	12,586	-0.11%
2018/11/27	32	8.62	1	8.62	8.65	31	12,825	0.24%
2018/11/26	6	8.37	3	8.43	8.56	3	13,225	0.02%
2018/11/23	116	8.70	31	8.66	8.66	85	13,236	0.64%	大買/
2018/11/22	15	8.05	10	8.13	8.03	5	12,857	0.04%
2018/11/21	4	7.86	12	7.95	8.07	-8	12,797	-0.06%
2018/11/20	0	0.00	6	7.78	7.75	-6	12,594	-0.05%
2018/11/19	33	7.64	5	7.60	7.72	28	12,580	0.22%
2018/11/16	22	7.58	4	7.41	7.42	18	12,602	0.14%
2018/11/15	9	7.95	45	7.87	7.87	-36	12,376	-0.29%
2018/11/14	75	8.16	59	8.15	8.05	16	12,509	0.13%
2018/11/13	6	7.74	3	7.79	7.90	3	12,324	0.02%
2018/11/12	0	0.00	6	7.94	7.89	-6	12,282	-0.05%
2018/11/09	22	7.89	2	7.99	7.86	20	12,280	0.16%
2018/11/08	14	8.07	20	8.08	8.02	-6	12,268	-0.05%
2018/11/07	2	7.93	48	7.94	8.04	-46	12,213	-0.38%
2018/11/06	11	7.97	5	8.20	7.82	6	12,136	0.05%
2018/11/05	8	7.51	10	7.57	7.88	-2	11,863	-0.02%
2018/11/02	12	7.27	14	7.30	7.30	-2	11,631	-0.02%
2018/11/01	11	7.02	1	7.10	7.07	10	11,396	0.09%
2018/10/31	15.5	6.90	15	6.95	6.87	0.5	11,320	0.00%
2018/10/30	26	6.73	6	6.82	6.72	20	11,268	0.18%
2018/10/29	2	6.55	6	6.74	6.73	-4	11,211	-0.04%
2018/10/26	31	6.94	7	6.75	6.70	24	11,005	0.22%
2018/10/25	25	7.01	5	7.01	6.93	20	10,861	0.18%
2018/10/24	10	7.68	2	7.74	7.67	8	10,748	0.07%
2018/10/23	1	7.81	0	0.00	7.80	1	10,742	0.01%
2018/10/22	0	0.00	1	7.97	7.93	-1	10,760	-0.01%
2018/10/19	43	7.84	5	7.82	7.88	38	10,949	0.35%
2018/10/18	1	8.20	0	0.00	8.02	1	10,884	0.01%
2018/10/17	18	8.18	0	0.00	8.10	18	10,949	0.16%
2018/10/16	0	0.00	6	8.32	8.12	-6	10,923	-0.05%
2018/10/15	1	8.09	3	8.12	8.08	-2	10,876	-0.02%
2018/10/12	2	8.04	0	0.00	8.09	2	10,873	0.02%
2018/10/11	29.3	8.13	24	8.20	8.07	5.3	10,834	0.05%
2018/10/09	3.2	9.16	0	0.00	8.96	3.2	10,534	0.03%
2018/10/08	12	9.23	0	0.00	9.17	12	10,615	0.11%
2018/10/05	6	9.35	5	9.04	9.20	1	10,621	0.01%
2018/10/04	6	9.60	6	9.69	9.55	0	10,495	0.00%
2018/10/03	1.8	9.64	0	0.00	9.47	1.8	10,606	0.02%
2018/10/02	22.3	9.76	36	9.86	9.72	-13.7	10,614	-0.13%
2018/10/01	21	10.24	46	10.20	10.10	-25	10,406	-0.24%
2018/09/28	14	10.41	11	10.45	10.50	3	10,484	0.03%
2018/09/27	3.1	10.32	1	10.40	10.25	2.1	10,809	0.02%
2018/09/26	32	10.55	12	10.59	10.45	20	10,793	0.19%
2018/09/25	24	10.57	12	10.49	10.50	12	10,799	0.11%
2018/09/21	22	10.43	32	10.49	10.50	-10	10,771	-0.09%
2018/09/20	194	10.73	115	10.54	10.35	79	10,955	0.72%	大買/大賣/
2018/09/19	10	10.31	11	10.46	10.55	-1	10,733	-0.01%
2018/09/17	5	9.30	14	9.34	9.27	-9	10,451	-0.09%
2018/09/14	2	9.39	25	9.40	9.41	-23	10,416	-0.22%
2018/09/13	0	0.00	1	9.36	9.38	-1	10,385	-0.01%
2018/09/12	1	9.20	0	0.00	9.15	1	10,454	0.01%
2018/09/11	35	9.20	14	9.39	9.36	21	10,494	0.20%
2018/09/07	16	9.92	6	10.03	9.80	10	10,498	0.10%
2018/09/06	10	9.97	11	9.94	9.86	-1	10,348	-0.01%
2018/09/05	0	0.00	2	9.90	9.85	-2	10,381	-0.02%
2018/09/04	1	9.98	25	10.10	9.91	-24	10,439	-0.23%
2018/09/03	19	10.07	17	10.07	9.88	2	10,304	0.02%
2018/08/31	34	9.73	72	9.82	9.85	-38	9,893	-0.38%
2018/08/30	12	9.22	16	9.29	9.30	-4	9,459	-0.04%
2018/08/27	0	0.00	1	9.00	8.95	-1	9,500	-0.01%
2018/08/24	12	9.03	0	0.00	8.89	12	9,501	0.13%
2018/08/23	8	9.03	14	9.08	9.03	-6	9,472	-0.06%
2018/08/21	16	8.60	3	8.47	8.59	13	9,237	0.14%
2018/08/20	10	9.21	0	0.00	9.00	10	8,985	0.11%
2018/08/17	12	9.30	1	9.30	9.21	11	8,935	0.12%
2018/08/15	1	9.36	1	9.23	9.47	0	8,892	0.00%
2018/08/14	0	0.00	1	9.47	9.40	-1	8,779	-0.01%
2018/08/13	8	9.58	5	9.49	9.41	3	8,740	0.03%
2018/08/10	5	10.06	13	10.01	9.90	-8	8,652	-0.09%
2018/08/09	0	0.00	1	10.00	9.90	-1	8,576	-0.01%
2018/08/08	2	10.00	0	0.00	9.99	2	8,637	0.02%
2018/08/07	1	10.00	0	0.00	9.99	1	8,627	0.01%
2018/08/06	12	10.14	2	10.15	10.10	10	8,640	0.12%
2018/08/02	3	9.98	2	10.25	9.89	1	8,561	0.01%
2018/08/01	5	9.99	1	10.10	10.15	4	8,514	0.05%
2018/07/31	11	10.17	4	10.24	10.05	7	8,460	0.08%
2018/07/30	0	0.00	20	9.86	9.84	-20	8,265	-0.24%
2018/07/27	2	9.84	1	9.98	9.94	1	8,189	0.01%
2018/07/26	55	9.95	41	9.97	9.93	14	8,188	0.17%
2018/07/25	15	9.43	15	9.66	9.43	0	7,901	0.00%
2018/07/24	5	9.30	2	9.38	9.60	3	7,854	0.04%
2018/07/23	21	9.28	1	9.53	9.27	20	7,740	0.26%
2018/07/20	16	9.53	0	0.00	9.45	16	7,682	0.21%
2018/07/19	12	9.71	0	0.00	9.62	12	7,608	0.16%
2018/07/18	2	9.60	14	9.82	9.84	-12	7,594	-0.16%
2018/07/17	12	9.84	10	9.96	9.75	2	7,524	0.03%
2018/07/16	10	9.90	11	9.97	9.91	-1	7,490	-0.01%
2018/07/13	1	9.86	2	9.94	9.78	-1	7,545	-0.01%
2018/07/12	0	0.00	1	9.90	9.83	-1	7,462	-0.01%
2018/07/11	22	9.85	14	10.02	9.77	8	7,377	0.11%
2018/07/10	3	9.85	2	10.08	9.80	1	7,161	0.01%
2018/07/09	5	9.80	2	9.87	9.73	3	7,024	0.04%
2018/07/06	6	9.72	12	9.72	10.05	-6	6,953	-0.09%
2018/07/05	15	9.96	7	9.88	10.10	8	6,635	0.12%
2018/07/04	4	9.27	4	9.37	9.22	0	6,214	0.00%
2018/07/03	1	9.58	2	9.67	9.25	-1	6,154	-0.02%
2018/07/02	2	9.95	3	9.85	9.51	-1	6,049	-0.02%
2018/06/29	2	10.00	3	10.17	10.10	-1	5,919	-0.02%
2018/06/28	20	9.59	22	9.79	10.05	-2	5,578	-0.04%
2018/06/27	0	0.00	1	9.66	9.17	-1	5,241	-0.02%
2018/06/26	3	9.75	2	9.70	9.63	1	5,075	0.02%
2018/06/25	2	10.20	0	0.00	10.20	2	4,872	0.04%
2018/06/22	2	10.30	2	10.30	10.30	0	4,825	0.00%
2018/06/21	7	10.65	4	10.43	10.30	3	4,773	0.06%
2018/06/20	0	0.00	1	10.30	10.35	-1	4,649	-0.02%
2018/06/19	4	10.61	0	0.00	10.45	4	4,689	0.09%
2018/06/15	0	0.00	5	11.00	10.90	-5	4,558	-0.11%
2018/06/14	1	11.10	1	11.15	11.05	0	4,454	0.00%
2018/06/13	56	11.09	51	11.20	11.20	5	4,423	0.11%
2018/06/12	12	11.16	11	11.18	11.05	1	4,287	0.02%
2018/06/11	2	11.05	1	11.05	11.00	1	4,138	0.02%
2018/06/08	8	11.18	1	11.10	11.10	7	4,107	0.17%
2018/06/06	15	11.38	1	11.20	11.35	14	4,059	0.34%
2018/06/05	8	11.30	0	0.00	11.15	8	3,980	0.20%
2018/06/04	1	11.65	0	0.00	11.60	1	3,868	0.03%
2018/06/01	1	11.55	4	11.66	11.75	-3	3,752	-0.08%
2018/05/31	1	11.50	0	0.00	11.60	1	3,701	0.03%
2018/05/30	3	11.45	0	0.00	11.40	3	3,648	0.08%
2018/05/29	0	0.00	7	11.50	11.60	-7	3,614	-0.19%
2018/05/28	1	11.60	0	0.00	11.60	1	3,598	0.03%
2018/05/24	1	11.85	0	0.00	11.75	1	3,569	0.03%
2018/05/22	0	0.00	0.4	11.60	11.60	-0.4	3,665	-0.01%
2018/05/21	0	0.00	13	11.70	11.80	-13	3,770	-0.34%
2018/05/18	8	11.50	3	11.55	11.55	5	3,762	0.13%
2018/05/17	7	11.67	1	11.70	11.60	6	3,786	0.16%
2018/05/16	1	11.75	11	11.72	11.60	-10	3,781	-0.26%
2018/05/15	0	0.00	10	11.95	11.90	-10	3,707	-0.27%
2018/05/11	1	12.15	1	12.10	12.10	0	3,737	0.00%
2018/05/10	17	12.13	0	0.00	12.10	17	3,695	0.46%
2018/05/09	1	12.15	1	12.10	12.10	0	3,658	0.00%
2018/05/08	10	12.35	2	12.30	12.30	8	3,613	0.22%
2018/05/07	1	12.30	0	0.00	12.25	1	3,605	0.03%
2018/05/03	5	12.49	7	12.59	12.50	-2	3,592	-0.06%
2018/05/02	1	12.60	1	12.45	12.35	0	3,518	0.00%
2018/04/30	1	12.20	1	12.30	12.35	0	3,481	0.00%
2018/04/25	1	12.30	1	12.40	12.35	0	3,550	0.00%
2018/04/24	5	12.42	0	0.00	12.35	5	3,541	0.14%
2018/04/23	0	0.00	5	12.90	12.65	-5	3,503	-0.14%
2018/04/19	26	12.99	5	13.24	13.10	21	3,508	0.60%
2018/04/18	0	12.65	0	0.00	12.75	0	3,305	0.00%
2018/04/16	0	0.00	6	12.90	12.90	-6	3,300	-0.18%
2018/04/12	0	13.05	1	13.00	13.15	-1	3,364	-0.03%
2018/04/02	0	12.75	0	0.00	12.75	0	3,330	0.00%
2018/03/30	0	12.80	0	0.00	12.80	0	3,328	0.00%
2018/03/28	10	12.70	0	0.00	12.70	10	3,330	0.30%
2018/03/27	0	12.90	0	0.00	12.90	0	3,390	0.00%
2018/03/26	2	13.00	1	13.00	12.90	1	3,761	0.03%
2018/03/23	2	13.20	5	13.20	13.00	-3	3,758	-0.08%
2018/03/22	7	13.71	4	13.91	13.50	3	3,721	0.08%
2018/03/21	0	13.50	0	0.00	13.55	0	3,571	0.00%
2018/03/20	0.1	13.35	10	13.50	13.45	-9.9	3,552	-0.28%
2018/03/19	11	13.66	1	13.70	13.65	10	3,554	0.28%
2018/03/16	0	13.50	0	0.00	13.50	0	3,593	0.00%
2018/03/14	3	13.65	30	13.71	13.70	-27	3,618	-0.75%
2018/03/13	10	13.45	0	0.00	13.55	10	3,619	0.28%
2018/03/12	18	13.35	0	0.00	13.40	18	3,588	0.50%
2018/03/08	3	13.35	3	13.33	13.30	0	3,697	0.00%
2018/03/05	0	13.20	0	0.00	13.30	0	3,853	0.00%
2018/02/27	0	13.60	1	13.65	13.70	-1	3,905	-0.03%
2018/02/26	3	13.67	13	13.78	13.50	-10	3,906	-0.26%
2018/02/23	3	13.70	6	13.73	13.80	-3	3,895	-0.08%
2018/02/22	8	13.79	2	14.10	13.65	6	3,895	0.15%
2018/02/21	0	13.50	2	13.30	13.60	-2	3,765	-0.05%
2018/02/12	0.1	12.45	0	0.00	12.40	0.1	3,656	0.00%
2018/02/09	11	12.05	2	11.98	12.35	9	3,686	0.24%
2018/02/08	1	12.45	6	12.51	12.50	-5	3,652	-0.14%
2018/02/07	2	12.80	2	12.85	12.70	0	3,774	0.00%
2018/02/06	7	12.99	10	12.42	12.55	-3	3,803	-0.08%
2018/02/05	0	0.00	3	13.50	13.60	-3	3,742	-0.08%
2018/02/02	0	0.00	1	13.85	13.80	-1	3,774	-0.03%
2018/02/01	11	13.85	0	0.00	13.85	11	3,884	0.28%
2018/01/31	0	0.00	1	13.85	13.90	-1	3,926	-0.03%
2018/01/30	2	13.93	10	14.15	13.85	-8	3,982	-0.20%
2018/01/29	10	13.95	10	13.85	13.85	0	4,050	0.00%
2018/01/26	10	14.05	0	0.00	14.05	10	4,070	0.25%
2018/01/25	3	14.12	10	14.10	14.10	-7	4,111	-0.17%
2018/01/23	11	14.44	2	14.48	14.20	9	4,245	0.21%
2018/01/22	1	14.25	0	0.00	14.20	1	4,255	0.02%
2018/01/17	0	0.00	0	14.30	14.30	0	4,787	0.00%
2018/01/15	1	14.35	5	14.45	14.25	-4	4,994	-0.08%
2018/01/12	0	0.00	1	13.95	14.15	-1	5,133	-0.02%
2018/01/11	3	13.75	1	13.85	13.75	2	5,336	0.04%
2018/01/10	1	13.90	1	13.85	13.80	0	5,956	0.00%
2018/01/09	1	14.10	10	14.05	14.00	-9	7,369	-0.12%
2018/01/08	11	14.33	11	14.25	14.15	0	7,437	0.00%
2018/01/05	10	14.18	0	0.00	14.10	10	7,551	0.13%
2018/01/04	1	14.00	6	13.99	14.05	-5	7,690	-0.07%