聯合再生 (3576)-兆豐-鹿港券商分點個股進出

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
12.00
漲跌
▼0.25
漲幅
-2.04%
成交量
46,449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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/04/19	10	12.45	64	12.09	12.00	-54	7,542	-0.72%
2024/04/18	75	12.45	18	12.31	12.25	57	6,833	0.83%
2024/04/17	15	11.98	12	12.06	11.95	3	6,668	0.04%
2024/04/15	0	0.00	10	12.00	11.90	-10	6,527	-0.15%
2024/04/12	4	11.90	4	11.95	11.85	0	6,419	0.00%
2024/04/11	42	12.38	55	12.18	12.15	-13	6,314	-0.21%
2024/04/10	20	12.18	73	12.28	12.50	-53	5,971	-0.89%
2024/04/09	0	0.00	1	11.40	11.40	-1	5,575	-0.02%
2024/04/03	0	0.00	2	11.30	11.25	-2	5,460	-0.04%
2024/03/29	18	11.69	12	11.60	11.55	6	5,513	0.11%
2024/03/25	1	11.55	0	0.00	11.55	1	5,276	0.02%
2024/03/22	30	11.55	0	0.00	11.50	30	5,269	0.57%
2024/03/21	20	11.27	6	11.25	11.45	14	5,203	0.27%
2024/03/20	3	11.07	0	0.00	10.95	3	5,035	0.06%
2024/03/19	1	11.45	0.1	11.40	11.25	0.9	4,959	0.02%
2024/03/15	1	11.55	0	0.00	11.65	1	4,880	0.02%
2024/03/14	8	11.73	1	11.75	11.80	7	4,672	0.15%
2024/03/13	10	11.95	0	0.00	11.80	10	4,622	0.22%
2024/03/12	9	12.07	2	12.10	12.10	7	4,585	0.15%
2024/03/11	20	12.33	0	0.00	12.30	20	4,592	0.44%
2024/03/08	0	0.00	11	11.75	11.90	-11	4,587	-0.24%
2024/03/07	3	11.97	1	11.95	11.80	2	4,495	0.04%
2024/03/06	21	12.13	0	0.00	12.10	21	4,423	0.47%
2024/03/05	10	12.05	0	0.00	12.05	10	4,373	0.23%
2024/02/29	3	12.40	4	12.43	12.40	-1	4,294	-0.02%
2024/02/27	15	12.06	0	0.00	12.05	15	4,267	0.35%
2024/02/23	0	12.45	1	12.50	12.25	-1	4,164	-0.02%
2024/02/22	2	12.65	0	0.00	12.50	2	4,123	0.05%
2024/02/21	4	12.85	0	0.00	12.80	4	4,167	0.10%
2024/02/20	7	12.81	0.1	12.95	12.75	6.9	4,135	0.17%
2024/02/15	10	12.35	0	0.00	12.60	10	4,117	0.24%
2024/02/05	10	12.80	1	12.95	12.85	9	4,082	0.22%
2024/02/02	1	12.90	0	13.15	12.85	1	4,070	0.02%
2024/02/01	0	0.00	1	13.00	13.10	-1	4,055	-0.02%
2024/01/31	10	12.95	0	0.00	12.95	10	4,117	0.24%
2024/01/29	10	13.05	0	0.00	13.10	10	4,164	0.24%
2024/01/23	35	13.25	0	0.00	13.25	35	4,765	0.73%
2024/01/22	0	13.20	7	13.05	13.20	-7	5,090	-0.14%
2024/01/19	60	13.03	1	13.15	13.00	59	5,035	1.17%
2024/01/18	11	13.25	0	0.00	13.25	11	4,714	0.23%
2024/01/17	15	13.46	0	0.00	13.45	15	4,660	0.32%
2024/01/16	1	13.80	0	0.00	13.85	1	4,581	0.02%
2024/01/15	12	14.31	7	14.49	14.40	5	4,520	0.11%
2024/01/12	20.2	13.75	0	0.00	13.60	20.2	4,397	0.46%
2024/01/11	0	0.00	1	13.70	13.75	-1	4,373	-0.02%
2024/01/05	3	14.23	0	0.00	14.20	3	4,543	0.07%
2024/01/04	2	14.30	1	14.25	14.25	1	4,527	0.02%
2024/01/03	1	14.50	0	0.00	14.35	1	4,560	0.02%
2024/01/02	0	0.00	5	14.80	14.65	-5	4,540	-0.11%
2023/12/29	0.2	14.75	0.1	14.70	14.70	0.1	4,607	0.00%
2023/12/27	8	14.59	0	0.00	14.65	8	4,592	0.17%
2023/12/22	1	14.40	0	0.00	14.30	1	4,545	0.02%
2023/12/21	0	0.00	1	14.50	14.50	-1	4,537	-0.02%
2023/12/20	0	0.00	4	14.63	14.60	-4	4,546	-0.09%
2023/12/19	2	14.40	0	0.00	14.30	2	4,499	0.04%
2023/12/18	10	14.80	10	14.85	14.80	0	4,488	0.00%
2023/12/14	1	14.90	6.1	14.90	14.65	-5.1	4,431	-0.11%
2023/12/11	0	0.00	29	14.70	14.55	-29	4,335	-0.67%
2023/12/08	9	14.80	0	0.00	14.80	9	4,334	0.21%
2023/12/07	0	0.00	17	14.85	14.85	-17	4,352	-0.39%
2023/12/06	27	15.26	8	15.10	15.20	19	4,387	0.43%
2023/12/05	0	0.00	1	15.15	15.20	-1	4,337	-0.02%
2023/12/01	2	14.90	0	0.00	14.85	2	4,213	0.05%
2023/11/29	0	14.75	0	0.00	14.70	0	4,206	0.00%
2023/11/27	0	0.00	0	15.05	14.85	0	4,221	0.00%
2023/11/22	0	0.00	0.2	14.75	14.70	-0.2	4,209	0.00%
2023/11/20	1	15.00	24	14.85	14.70	-23	4,182	-0.55%
2023/11/17	0	14.20	0	0.00	14.30	0	4,071	0.00%
2023/11/16	4	14.15	1	14.15	14.30	3	4,116	0.07%
2023/11/15	9	14.18	7	13.90	14.30	2	4,113	0.05%
2023/11/14	10	13.75	0	0.00	13.80	10	4,048	0.25%
2023/11/13	1	13.80	0	0.00	13.80	1	4,063	0.02%
2023/11/10	1	14.45	0	0.00	14.10	1	4,086	0.02%
2023/11/09	1	14.65	1	14.65	14.55	0	4,069	0.00%
2023/11/08	0	0.00	4.2	14.73	14.90	-4.2	4,143	-0.10%
2023/11/07	2	14.68	1	14.90	14.65	1	4,120	0.02%
2023/11/06	1	15.00	0	0.00	14.90	1	4,187	0.02%
2023/11/03	2	14.60	0	0.00	14.60	2	4,170	0.05%
2023/11/02	1	14.60	0	0.00	14.65	1	4,191	0.02%
2023/10/31	39	15.62	19	15.48	14.90	20	4,304	0.46%
2023/10/30	11	15.36	16	15.24	15.40	-5	3,904	-0.13%
2023/10/26	0	0.00	5	13.95	13.95	-5	3,627	-0.14%
2023/10/24	1	13.80	0	0.00	13.95	1	3,686	0.03%
2023/10/23	0	0.00	0	13.70	13.85	0	3,726	0.00%
2023/10/20	1	14.00	0	0.00	13.80	1	3,726	0.03%
2023/10/19	0	0.00	0	14.10	14.10	0	3,736	0.00%
2023/10/18	1	13.75	18	13.80	14.10	-17	3,926	-0.43%
2023/10/17	6	13.93	7	13.80	13.75	-1	3,902	-0.03%
2023/10/16	4	14.00	1	14.40	14.00	3	3,925	0.08%
2023/10/13	4	14.25	0	14.40	14.10	4	3,909	0.10%
2023/10/12	0	0.00	0	14.45	14.35	0	3,974	0.00%
2023/10/06	2	14.55	0	14.70	14.55	2	4,147	0.05%
2023/10/05	6	14.68	3	14.60	14.65	3	4,189	0.07%
2023/10/04	1	14.35	0	0.00	14.25	1	4,177	0.02%
2023/10/03	0	0.00	2	14.70	14.60	-2	4,336	-0.05%
2023/10/02	1	14.90	0	0.00	14.85	1	4,401	0.02%
2023/09/28	2	14.80	0	0.00	14.75	2	4,446	0.04%
2023/09/27	5	14.60	0	0.00	14.60	5	4,512	0.11%
2023/09/22	1	14.65	0	0.00	14.65	1	4,646	0.02%
2023/09/21	0	0.00	5	14.55	14.60	-5	4,658	-0.11%
2023/09/20	2	14.80	0	0.00	14.80	2	4,742	0.04%
2023/09/19	0	0.00	10	15.20	15.10	-10	4,755	-0.21%
2023/09/15	4	15.40	0	0.00	15.30	4	4,822	0.08%
2023/09/14	0	0.00	60	15.38	15.35	-60	4,946	-1.21%
2023/09/13	0.9	15.20	0	0.00	15.25	0.9	5,030	0.02%
2023/09/11	0	0.00	7	15.39	15.30	-7	5,420	-0.13%
2023/09/08	10	15.75	10	15.70	15.70	0	5,451	0.00%
2023/09/07	0	0.00	29	15.90	15.85	-29	5,672	-0.51%
2023/09/06	1	16.00	0	0.00	15.95	1	5,977	0.02%
2023/09/01	14	16.15	3	16.17	16.20	11	6,088	0.18%
2023/08/30	0	16.25	0	0.00	16.25	0	6,144	0.00%
2023/08/29	2	16.15	20	15.90	16.05	-18	6,195	-0.29%
2023/08/23	0.4	15.85	0	0.00	15.85	0.4	6,355	0.01%
2023/08/22	1	16.05	0	0.00	15.90	1	6,395	0.02%
2023/08/21	0	0.00	0	16.35	16.30	0	6,385	0.00%
2023/08/18	5	16.40	0	0.00	16.20	5	6,415	0.08%
2023/08/16	0	0.00	21	15.75	16.10	-21	6,485	-0.32%
2023/08/15	1	16.25	0	0.00	16.30	1	6,500	0.02%
2023/08/14	0	0.00	1	16.10	16.10	-1	6,590	-0.02%
2023/08/11	0	0.00	5	16.65	16.60	-5	6,549	-0.08%
2023/08/10	5	16.73	0	0.00	16.55	5	6,538	0.08%
2023/08/09	1	16.85	10	16.98	17.00	-9	6,558	-0.14%
2023/08/08	7	17.08	1	17.40	17.00	6	6,657	0.09%
2023/08/07	3	17.02	4	16.95	17.20	-1	6,687	-0.01%
2023/08/04	3.1	17.34	4	17.30	17.30	-0.9	6,604	-0.01%
2023/08/02	1	17.70	0	0.00	17.60	1	6,725	0.01%
2023/08/01	7	17.81	0	0.00	17.75	7	6,678	0.10%
2023/07/31	1.2	17.91	0	0.00	17.80	1.2	6,789	0.02%
2023/07/27	0.3	17.95	0	0.00	18.00	0.3	6,788	0.00%
2023/07/26	12	17.95	52	17.95	17.95	-40	6,820	-0.59%
2023/07/25	0	0.00	4	18.09	18.05	-4	6,812	-0.06%
2023/07/24	2	18.00	0	0.00	18.10	2	6,828	0.03%
2023/07/19	5	18.10	0	0.00	18.05	5	6,766	0.07%
2023/07/18	2	18.60	0	0.00	18.55	2	7,129	0.03%
2023/07/14	4	17.84	0	0.00	17.95	4	8,323	0.05%
2023/07/13	54	18.11	5	18.15	18.00	49	8,462	0.58%
2023/07/11	12	18.27	0	0.00	18.25	12	8,552	0.14%
2023/07/10	24	18.42	0	0.00	18.25	24	9,092	0.26%
2023/07/07	3	18.87	0	0.00	18.90	3	9,047	0.03%
2023/07/06	6	19.03	3	19.03	19.00	3	9,020	0.03%
2023/07/05	10	19.45	13	19.37	19.15	-3	8,991	-0.03%
2023/07/04	50	19.30	0	0.00	19.25	50	8,977	0.56%
2023/06/30	12	19.60	17	19.51	19.60	-5	8,956	-0.06%
2023/06/28	13	19.55	17	19.41	19.25	-4	8,986	-0.04%
2023/06/27	0	0.00	20	19.40	19.30	-20	8,911	-0.22%
2023/06/21	0	0.00	2	19.40	19.40	-2	9,039	-0.02%
2023/06/20	15	19.55	2	19.40	19.30	13	9,105	0.14%
2023/06/19	0	0.00	1	19.15	19.15	-1	9,048	-0.01%
2023/06/16	25	19.27	1	19.25	19.55	24	9,125	0.26%
2023/06/15	7	18.82	12.1	18.86	18.80	-5.1	9,265	-0.06%
2023/06/14	26	19.14	7	19.05	19.05	19	9,371	0.20%
2023/06/13	11	19.13	8	19.13	19.10	3	9,407	0.03%
2023/06/12	37	19.46	26.2	19.51	19.40	10.8	9,322	0.12%
2023/06/09	0	0.00	6	20.23	20.25	-6	9,136	-0.07%
2023/06/08	5	20.15	0	0.00	20.15	5	9,162	0.05%
2023/06/06	1	20.25	5	20.15	20.20	-4	9,301	-0.04%
2023/06/05	1	20.15	9	20.16	20.20	-8	9,322	-0.09%
2023/06/02	1.1	20.10	0.4	20.13	20.10	0.7	9,353	0.01%
2023/06/01	7	20.09	12	20.05	20.05	-5	9,371	-0.05%
2023/05/30	7	20.05	2	20.10	20.05	5	9,329	0.05%
2023/05/29	10	20.36	5	20.33	20.30	5	9,288	0.05%
2023/05/25	0	0.00	20	20.28	20.10	-20	9,229	-0.22%
2023/05/24	1	20.30	1	20.40	20.40	0	9,229	0.00%
2023/05/23	3	20.25	3	20.25	20.30	0	9,225	0.00%
2023/05/22	3	20.07	0	0.00	20.00	3	9,203	0.03%
2023/05/19	15	20.04	1	20.05	20.00	14	9,195	0.15%
2023/05/18	1	20.05	2	20.30	20.05	-1	9,159	-0.01%
2023/05/17	1	20.40	1.7	20.37	20.30	-0.7	9,077	-0.01%
2023/05/16	5	20.29	0	20.30	20.30	5	9,031	0.06%
2023/05/15	3	20.23	0	0.00	20.20	3	9,009	0.03%
2023/05/12	9	19.90	1	19.95	20.00	8	8,930	0.09%
2023/05/11	3.2	20.20	1	20.10	20.15	2.2	8,805	0.02%
2023/05/10	1	20.25	7	20.36	20.35	-6	8,752	-0.07%
2023/05/09	15	20.30	1.1	20.31	20.35	13.9	8,722	0.16%
2023/05/08	11	20.60	0	0.00	20.60	11	8,575	0.13%
2023/05/05	10	21.08	0	0.00	20.75	10	8,627	0.12%
2023/05/04	1	20.80	0	20.75	21.05	1	8,565	0.01%
2023/05/02	5	20.98	0	0.00	20.90	5	8,716	0.06%
2023/04/28	2	20.55	1	20.65	20.75	1	8,716	0.01%
2023/04/27	12.5	20.60	17	20.60	20.50	-4.5	8,757	-0.05%
2023/04/26	1	20.75	0	0.00	20.70	1	8,742	0.01%
2023/04/25	0	0.00	11	20.69	20.55	-11	8,729	-0.13%
2023/04/24	4	20.86	0	0.00	20.85	4	8,652	0.05%
2023/04/21	15	21.05	10	20.90	20.90	5	8,590	0.06%
2023/04/20	69	21.86	21	21.80	21.45	48	8,196	0.59%
2023/04/19	43	22.46	138	22.53	22.35	-95	7,784	-1.22%	大賣/
2023/04/18	33	21.52	68	21.54	21.35	-35	6,902	-0.51%
2023/04/17	3	21.23	11	21.16	21.15	-8	6,677	-0.12%
2023/04/14	18	21.31	4.6	21.42	21.25	13.4	6,681	0.20%
2023/04/13	69	21.52	57	21.72	21.55	12	6,602	0.18%
2023/04/12	12	21.22	2	21.25	21.15	10	6,043	0.17%
2023/04/11	11.9	20.89	0	0.00	20.85	11.9	6,028	0.20%
2023/04/10	1	20.95	0	0.00	20.90	1	6,042	0.02%
2023/04/07	1	21.05	0.6	21.00	21.05	0.4	6,071	0.01%
2023/04/06	2	20.85	1	20.95	20.95	1	6,067	0.02%
2023/03/31	5	20.95	1	21.05	20.95	4	6,075	0.07%
2023/03/30	13	21.06	0	0.00	21.05	13	6,096	0.21%
2023/03/29	0	0.00	8	20.85	20.85	-8	6,035	-0.13%
2023/03/28	1	20.95	0	0.00	20.90	1	6,130	0.02%
2023/03/27	13	21.41	3	21.20	21.10	10	6,130	0.16%
2023/03/24	11	20.94	12	20.90	20.90	-1	6,188	-0.02%
2023/03/23	2	20.93	71	21.00	20.90	-69	6,171	-1.12%
2023/03/22	6	21.07	11	21.10	21.05	-5	6,162	-0.08%
2023/03/21	1	21.20	42	21.36	21.25	-41	6,225	-0.66%
2023/03/20	27	21.45	34	21.46	21.35	-7	6,484	-0.11%
2023/03/17	6	20.96	4.5	21.04	21.10	1.5	7,125	0.02%
2023/03/16	31	20.35	14	20.30	20.35	17	6,928	0.25%
2023/03/15	3	20.77	5	20.95	20.80	-2	6,889	-0.03%
2023/03/14	9	20.70	0	0.00	20.60	9	6,847	0.13%
2023/03/13	2	20.30	0	0.00	20.65	2	6,818	0.03%
2023/03/10	92	20.48	2	20.45	20.40	90	6,876	1.31%
2023/03/09	31	20.95	7	20.86	20.80	24	6,817	0.35%
2023/03/08	0	0.00	6	21.15	21.20	-6	6,806	-0.09%
2023/03/07	8	21.18	13	21.17	21.10	-5	6,792	-0.07%
2023/03/06	6	20.95	0	0.00	21.05	6	6,765	0.09%
2023/03/03	14	20.74	0	20.75	20.70	14	6,739	0.21%
2023/03/02	6	20.70	0	0.00	20.80	6	6,747	0.09%
2023/03/01	7	20.70	1	20.65	20.60	6	6,762	0.09%
2023/02/24	20	20.75	12	20.75	20.75	8	6,775	0.12%
2023/02/23	1	20.95	5	20.95	20.85	-4	6,752	-0.06%
2023/02/22	2	20.95	0	0.00	20.95	2	6,783	0.03%
2023/02/21	0	21.05	0	21.10	21.10	0	6,789	0.00%
2023/02/20	4	21.06	0	0.00	21.10	4	6,929	0.06%
2023/02/17	1	21.00	0.6	21.00	21.00	0.4	7,000	0.01%
2023/02/16	3	21.08	5	21.05	20.95	-2	7,008	-0.03%
2023/02/15	11	20.90	0	0.00	20.80	11	7,056	0.16%
2023/02/14	2	20.95	0	20.90	20.85	2	7,045	0.03%
2023/02/13	3.2	20.80	0	0.00	20.90	3.2	7,067	0.04%
2023/02/10	11	20.75	31	20.80	20.70	-20	7,088	-0.28%
2023/02/09	0	0.00	1	21.00	20.85	-1	7,086	-0.01%
2023/02/08	8	20.93	1	21.00	20.85	7	7,167	0.10%
2023/02/07	55	21.05	0	0.00	21.00	55	7,134	0.77%
2023/02/06	1	21.30	1	21.30	21.10	0	7,125	0.00%
2023/02/03	1	21.35	1	21.20	21.30	0	7,094	0.00%
2023/02/02	4	21.20	16	21.23	21.15	-12	7,003	-0.17%
2023/02/01	6	21.22	7	21.15	21.05	-1	6,969	-0.01%
2023/01/31	4	20.99	2	20.98	21.10	2	6,889	0.03%
2023/01/30	1	20.75	4	20.78	20.80	-3	6,790	-0.04%
2023/01/17	10	20.48	0	0.00	20.65	10	6,786	0.15%
2023/01/16	1	20.25	1	20.30	20.25	0	6,882	0.00%
2023/01/13	19	20.33	0	0.00	20.25	19	7,182	0.26%
2023/01/12	5	20.52	0	0.00	20.40	5	7,349	0.07%
2023/01/11	5	20.60	0	0.00	20.60	5	7,478	0.07%
2023/01/10	2	20.75	3	20.67	20.55	-1	7,547	-0.01%
2023/01/06	25	20.53	0	0.00	20.45	25	7,585	0.33%
2023/01/05	13	20.62	11	20.62	20.50	2	7,693	0.03%
2023/01/04	4	20.78	2.1	20.84	20.75	1.9	7,721	0.02%
2023/01/03	1	20.60	2	20.65	20.60	-1	7,688	-0.01%
2022/12/29	8.9	20.59	4	20.40	20.40	4.9	7,669	0.06%
2022/12/28	45.5	20.45	13	20.45	20.55	32.5	7,602	0.43%
2022/12/27	3	20.45	0	0.00	20.50	3	7,590	0.04%
2022/12/26	7	20.66	0	0.00	20.65	7	7,555	0.09%
2022/12/23	0.7	20.40	2	20.35	20.40	-1.3	7,543	-0.02%
2022/12/22	1	20.35	5	20.35	20.55	-4	7,548	-0.05%
2022/12/21	1.2	20.35	0	0.00	20.30	1.2	7,578	0.02%
2022/12/20	7.8	20.48	1	20.55	20.30	6.8	7,580	0.09%
2022/12/19	3	20.68	7	20.80	20.65	-4	7,547	-0.05%
2022/12/16	15	20.88	0	0.00	20.75	15	7,550	0.20%
2022/12/15	5	21.10	1	21.10	21.10	4	7,388	0.05%
2022/12/14	22	21.05	2	21.18	21.10	20	7,424	0.27%
2022/12/13	7	21.26	7	21.06	21.00	0	7,418	0.00%
2022/12/12	21	21.94	3	21.70	21.40	18	7,373	0.24%
2022/12/09	19	22.33	100.6	22.42	22.10	-81.6	7,161	-1.14%
2022/12/08	2	21.00	3	21.05	21.00	-1	6,265	-0.02%
2022/12/07	2	20.73	0	0.00	20.60	2	6,208	0.03%
2022/12/06	51	21.11	11	21.30	20.85	40	6,176	0.65%
2022/12/05	0	0.00	1	21.60	21.35	-1	6,212	-0.02%
2022/12/02	0	0.00	14	21.66	21.50	-14	6,210	-0.23%
2022/12/01	14	21.36	14	21.52	21.40	0	6,124	0.00%
2022/11/30	14	20.98	5	21.25	21.30	9	6,189	0.15%
2022/11/29	11	20.93	10	20.60	21.10	1	6,231	0.02%
2022/11/28	4	20.71	0	0.00	20.75	4	6,348	0.06%
2022/11/25	35	20.94	3	20.93	20.90	32	6,501	0.49%
2022/11/24	28	21.04	0	0.00	21.00	28	6,642	0.42%
2022/11/23	38	21.15	8	21.10	21.05	30	7,527	0.40%
2022/11/22	16	21.29	1	21.50	21.10	15	7,803	0.19%
2022/11/18	8	21.66	0	0.00	21.45	8	7,974	0.10%
2022/11/16	14	21.81	27	22.15	21.75	-13	7,940	-0.16%
2022/11/15	4	21.83	14	21.78	21.95	-10	7,967	-0.13%
2022/11/14	0	0.00	1	21.55	21.50	-1	7,942	-0.01%
2022/11/11	2	21.25	5	21.25	21.35	-3	7,985	-0.04%
2022/11/10	2	21.05	17	21.06	20.95	-15	7,968	-0.19%
2022/11/09	15	21.18	5	21.15	21.10	10	8,239	0.12%
2022/11/08	1	21.45	1	21.45	21.15	0	8,384	0.00%
2022/11/04	6	21.36	4	21.35	21.25	2	8,553	0.02%
2022/11/03	5	21.00	11	21.05	21.05	-6	8,574	-0.07%
2022/11/02	10	21.09	0	0.00	21.05	10	8,870	0.11%
2022/11/01	0	0.00	0	21.25	21.15	0	8,996	0.00%
2022/10/31	0	21.00	0	0.00	21.00	0	9,002	0.00%
2022/10/28	5	21.30	0	0.00	20.90	5	9,022	0.06%
2022/10/27	3	21.50	10	21.55	21.50	-7	9,044	-0.08%
2022/10/26	4	21.35	1	21.30	21.30	3	9,125	0.03%
2022/10/25	0	0.00	5	21.70	21.40	-5	9,205	-0.05%
2022/10/24	6	22.08	9	22.26	21.95	-3	9,308	-0.03%
2022/10/21	0	0.00	2	22.15	22.15	-2	9,173	-0.02%
2022/10/20	8	21.82	3	21.32	21.25	5	8,860	0.06%
2022/10/19	4	21.73	1	21.80	21.55	3	8,679	0.03%
2022/10/18	2	21.08	10	21.23	21.25	-8	8,573	-0.09%
2022/10/17	10	20.83	11	20.70	20.70	-1	8,529	-0.01%
2022/10/14	7	20.72	6	20.85	20.60	1	8,464	0.01%
2022/10/13	9.1	20.54	8	20.21	20.25	1.1	8,557	0.01%
2022/10/12	9	21.44	11	21.30	21.25	-2	8,519	-0.02%
2022/10/11	1.1	21.19	4	21.00	20.90	-2.9	8,518	-0.03%
2022/10/06	0	0.00	7	21.83	21.75	-7	8,604	-0.08%
2022/10/05	6	21.75	0	0.00	21.60	6	8,641	0.07%
2022/10/04	0	0.00	2.1	21.59	21.45	-2.1	8,716	-0.02%
2022/10/03	1	21.40	1.6	21.35	21.25	-0.6	8,958	-0.01%
2022/09/30	0	0.00	1	20.90	21.55	-1	9,061	-0.01%
2022/09/29	2	21.10	1	21.15	21.25	1	9,108	0.01%
2022/09/28	9.8	21.00	0	0.00	20.95	9.8	9,233	0.11%
2022/09/27	1	21.30	0	0.00	21.60	1	9,482	0.01%
2022/09/26	17.5	21.46	4	21.38	21.35	13.5	9,556	0.14%
2022/09/23	4.2	22.15	1.7	22.50	22.15	2.5	9,608	0.03%
2022/09/22	0.2	22.50	4	22.70	22.65	-3.8	9,675	-0.04%
2022/09/21	5	22.44	35	22.31	22.20	-30	9,687	-0.31%
2022/09/20	39.2	22.90	24.7	22.80	22.75	14.5	9,734	0.15%
2022/09/19	12	22.89	5	22.65	22.65	7	9,927	0.07%
2022/09/16	3	22.90	76	22.76	23.50	-73	10,095	-0.72%
2022/09/15	10	23.05	10	22.95	22.95	0	10,004	0.00%
2022/09/14	1	22.75	5	22.63	22.90	-4	10,093	-0.04%
2022/09/13	25	22.87	0	0.00	22.75	25	10,032	0.25%
2022/09/12	1	22.70	5	22.89	22.85	-4	10,040	-0.04%
2022/09/08	2	22.33	3	22.40	22.35	-1	9,987	-0.01%
2022/09/07	21	21.94	2	21.90	21.65	19	9,936	0.19%
2022/09/06	10	22.05	0	0.00	21.80	10	9,929	0.10%
2022/09/05	19	22.84	0	0.00	22.55	19	9,851	0.19%
2022/09/02	6	23.22	4	23.39	23.00	2	9,766	0.02%
2022/09/01	6	23.08	2	23.30	23.10	4	9,602	0.04%
2022/08/31	7	23.04	6	23.10	23.05	1	9,400	0.01%
2022/08/30	108	23.38	53	23.41	23.20	55	9,233	0.60%	大買/
2022/08/29	19	22.87	14	22.94	22.80	5	8,396	0.06%
2022/08/26	13	22.60	3	22.90	22.90	10	8,144	0.12%
2022/08/25	0	0.00	10	22.60	22.60	-10	8,004	-0.12%
2022/08/24	2	22.25	0	0.00	22.10	2	7,927	0.03%
2022/08/22	16	22.68	6	22.72	22.25	10	7,874	0.13%
2022/08/19	33	22.44	0	0.00	22.50	33	7,674	0.43%
2022/08/18	2	22.50	2	22.50	22.50	0	7,580	0.00%
2022/08/17	3	22.30	4.4	22.46	22.30	-1.4	7,484	-0.02%
2022/08/16	16	22.65	7	22.93	22.25	9	7,429	0.12%
2022/08/15	4	22.35	13	22.50	22.60	-9	7,156	-0.13%
2022/08/12	11	22.07	6	22.14	22.15	5	7,003	0.07%
2022/08/11	2	22.05	9	22.08	22.00	-7	6,928	-0.10%
2022/08/10	1	21.80	8	21.90	21.80	-7	6,882	-0.10%
2022/08/09	11	21.76	29	22.12	21.65	-18	6,884	-0.26%
2022/08/08	17	21.58	15	21.79	21.85	2	6,599	0.03%
2022/08/05	11	21.10	21	21.10	21.20	-10	6,483	-0.15%
2022/08/04	22	20.78	2	20.70	20.95	20	6,526	0.31%
2022/08/03	1	20.65	0	0.00	20.65	1	6,619	0.02%
2022/08/02	15	20.94	5	20.80	20.80	10	6,620	0.15%
2022/08/01	2	21.65	44	21.88	21.65	-42	6,688	-0.63%
2022/07/29	2	21.30	9	21.81	22.00	-7	6,639	-0.11%
2022/07/28	1	20.90	0	0.00	20.90	1	6,503	0.02%
2022/07/27	0	0.00	1	20.75	20.70	-1	6,492	-0.02%
2022/07/26	36	20.79	9	20.86	20.65	27	6,518	0.41%
2022/07/25	6	20.90	1	21.00	20.85	5	6,520	0.08%
2022/07/22	4	20.71	0	0.00	20.70	4	6,528	0.06%
2022/07/21	2	20.65	11	20.70	20.90	-9	6,639	-0.14%
2022/07/20	15	21.01	1	20.90	20.80	14	6,688	0.21%
2022/07/19	6	20.68	4	20.75	20.55	2	6,781	0.03%
2022/07/18	7	20.47	0	0.00	20.40	7	7,529	0.09%
2022/07/15	0	0.00	1	20.65	20.40	-1	7,732	-0.01%
2022/07/14	6	20.36	3	20.60	20.45	3	7,798	0.04%
2022/07/13	2	20.75	5	20.85	20.50	-3	7,989	-0.04%
2022/07/12	8	20.84	0	0.00	20.45	8	8,358	0.10%
2022/07/11	13	21.75	0	0.00	21.80	13	8,455	0.15%
2022/07/08	42	22.75	74	22.61	22.70	-32	8,407	-0.38%
2022/07/07	0	0.00	28	22.41	22.50	-28	8,401	-0.33%
2022/07/06	14	22.58	1.3	22.15	22.10	12.7	8,572	0.15%
2022/07/05	95	22.75	3	22.98	23.00	92	8,882	1.04%
2022/07/04	0	0.00	1	22.70	22.10	-1	8,797	-0.01%
2022/07/01	2	22.68	19.6	22.30	21.70	-17.6	8,866	-0.20%
2022/06/30	7	22.73	0.8	22.70	22.60	6.2	9,036	0.07%
2022/06/29	4	22.83	6	22.77	22.75	-2	8,969	-0.02%
2022/06/28	34	22.62	11	22.74	22.75	23	9,073	0.25%
2022/06/27	11	22.97	18	22.84	22.95	-7	9,092	-0.08%
2022/06/24	3	22.70	67	22.72	23.00	-64	8,849	-0.72%
2022/06/23	15	21.79	3	21.85	21.90	12	8,608	0.14%
2022/06/22	3	21.63	15	21.70	21.50	-12	8,572	-0.14%
2022/06/21	0	0.00	2	20.93	21.00	-2	8,505	-0.02%
2022/06/20	2	21.05	4	20.99	20.70	-2	8,566	-0.02%
2022/06/17	0.1	20.10	0	0.00	20.95	0.1	8,638	0.00%
2022/06/15	0	0.00	2	20.60	20.70	-2	8,849	-0.02%
2022/06/14	3	20.20	0	0.00	20.25	3	8,979	0.03%
2022/06/13	0	0.00	1	20.65	20.55	-1	9,215	-0.01%
2022/06/10	0	0.00	1	21.25	21.20	-1	9,392	-0.01%
2022/06/08	2	21.35	0	21.40	21.40	2	9,699	0.02%
2022/06/07	13	21.50	0	0.00	21.55	13	10,065	0.13%
2022/06/06	1	21.40	0	0.00	21.70	1	10,690	0.01%
2022/06/02	5	21.20	0	0.00	21.15	5	10,781	0.05%
2022/06/01	3	21.47	8	21.40	21.40	-5	10,876	-0.05%
2022/05/31	15	21.25	1	21.35	21.30	14	10,960	0.13%
2022/05/30	0	0.00	2	21.20	21.20	-2	11,135	-0.02%
2022/05/26	5	20.95	0	0.00	20.95	5	11,356	0.04%
2022/05/24	5	20.80	0	0.00	20.75	5	11,477	0.04%
2022/05/23	0	0.00	1	21.10	21.30	-1	11,475	-0.01%
2022/05/20	0.2	21.05	5	21.10	21.05	-4.8	11,481	-0.04%
2022/05/18	1	21.10	3.2	21.26	21.20	-2.2	11,432	-0.02%
2022/05/17	4	20.99	2	20.95	21.20	2	11,390	0.02%
2022/05/16	5	20.50	0	0.00	20.30	5	11,259	0.04%
2022/05/13	0	0.00	2	20.35	20.50	-2	11,246	-0.02%
2022/05/12	7	20.29	23	20.40	19.85	-16	11,241	-0.14%
2022/05/11	26	20.55	2	20.65	20.60	24	11,184	0.21%
2022/05/10	1	19.15	2	19.40	19.70	-1	11,069	-0.01%
2022/05/09	7	19.99	13	20.07	19.80	-6	11,017	-0.05%
2022/05/06	4	20.81	31	20.80	20.80	-27	10,871	-0.25%
2022/05/05	6	21.28	0	21.35	21.25	6	10,853	0.06%
2022/05/04	12	21.15	8	21.11	21.10	4	10,844	0.04%
2022/05/03	10	21.17	12	21.33	21.15	-2	10,851	-0.02%
2022/04/29	10	21.62	3	21.60	21.50	7	10,857	0.06%
2022/04/28	6.8	21.51	7	21.40	21.50	-0.2	10,878	0.00%
2022/04/27	27	21.89	4	21.79	21.60	23	10,817	0.21%
2022/04/26	4	22.73	2.1	22.95	22.60	1.9	10,688	0.02%
2022/04/25	19	22.66	4	22.94	22.50	15	10,615	0.14%
2022/04/22	18.1	22.68	5	22.90	23.25	13.1	10,400	0.13%
2022/04/21	29.2	23.82	2.8	23.36	23.25	26.4	9,605	0.27%
2022/04/20	13	23.85	10	23.96	23.80	3	9,366	0.03%
2022/04/19	4	24.03	3	24.13	23.95	1	9,296	0.01%
2022/04/18	5	24.09	3.1	24.37	24.35	1.9	9,271	0.02%
2022/04/15	2	23.45	1	23.50	23.70	1	8,894	0.01%
2022/04/14	3	23.60	10.6	23.64	23.65	-7.6	8,773	-0.09%
2022/04/13	5	23.39	0	0.00	23.25	5	8,661	0.06%
2022/04/12	18	23.47	2	23.45	23.40	16	8,609	0.19%
2022/04/11	2	23.40	29	24.03	23.90	-27	8,374	-0.32%
2022/04/08	13	23.58	10.2	23.29	23.60	2.8	7,929	0.04%
2022/04/07	8	23.01	60.4	23.27	22.70	-52.4	7,743	-0.68%
2022/04/06	5	23.64	64	23.40	23.70	-59	7,665	-0.77%
2022/04/01	0	0.00	7	22.95	22.95	-7	7,409	-0.09%
2022/03/31	17	22.97	25	23.15	23.00	-8	7,381	-0.11%
2022/03/30	14	23.00	13	23.00	22.75	1	7,214	0.01%
2022/03/29	5	22.41	1	22.40	22.70	4	7,100	0.06%
2022/03/28	2	22.20	12	22.74	22.55	-10	7,122	-0.14%
2022/03/25	5	22.39	6	22.40	22.30	-1	7,128	-0.01%
2022/03/24	6	22.86	20	22.98	22.80	-14	7,162	-0.20%
2022/03/23	4	22.78	11	22.93	22.70	-7	7,174	-0.10%
2022/03/22	0	0.00	14	23.10	23.00	-14	7,179	-0.20%
2022/03/21	3	22.90	61.1	22.81	22.75	-58.1	7,095	-0.82%
2022/03/18	19	22.62	0	0.00	22.50	19	7,013	0.27%
2022/03/17	17	22.72	12	22.63	22.55	5	7,110	0.07%
2022/03/16	14	22.05	47	22.36	22.75	-33	7,231	-0.46%
2022/03/15	25.2	22.06	39	22.31	21.60	-13.8	7,164	-0.19%
2022/03/14	28	22.48	2	22.65	22.45	26	7,123	0.36%
2022/03/11	28	22.57	26	22.58	22.90	2	7,050	0.03%
2022/03/10	92.1	23.01	35	22.90	22.95	57.1	6,979	0.82%
2022/03/09	27	23.16	100.8	23.39	23.65	-73.8	6,733	-1.10%
2022/03/08	5	21.54	7	21.47	21.60	-2	6,117	-0.03%
2022/03/07	2	20.95	5	21.00	21.00	-3	6,009	-0.05%
2022/03/04	29	21.67	3	21.55	21.55	26	5,982	0.43%
2022/03/03	7	22.03	13.2	22.03	22.00	-6.2	6,020	-0.10%
2022/03/02	4	21.48	19	21.36	21.65	-15	5,979	-0.25%
2022/03/01	6.4	20.95	16	20.91	20.90	-9.6	5,906	-0.16%
2022/02/25	2.4	20.04	22	20.44	20.55	-19.6	5,923	-0.33%
2022/02/24	3	20.27	3	20.40	20.05	0	5,960	0.00%
2022/02/22	15	20.14	6	20.07	20.05	9	6,088	0.15%
2022/02/21	13	20.35	10	20.30	20.35	3	6,341	0.05%
2022/02/18	2	20.30	0	0.00	20.45	2	6,469	0.03%
2022/02/17	0	0.00	3.3	20.46	20.40	-3.3	6,574	-0.05%
2022/02/16	0.6	20.35	2	20.35	20.35	-1.4	6,712	-0.02%
2022/02/15	2.2	20.30	0	0.00	20.20	2.2	7,106	0.03%
2022/02/14	5	20.31	0	0.00	20.25	5	7,305	0.07%
2022/02/11	20	20.70	20	20.77	20.70	0	7,410	0.00%
2022/02/10	10	20.85	0	0.00	20.90	10	7,611	0.13%
2022/02/09	20	20.80	0	20.80	20.80	20	7,773	0.26%
2022/02/08	11	20.37	3	20.57	20.60	8	8,048	0.10%
2022/02/07	1	20.10	0.6	20.30	20.20	0.4	8,608	0.01%
2022/01/26	7	19.87	2	19.83	20.00	5	8,921	0.06%
2022/01/25	31	19.91	11.1	19.91	19.85	19.9	9,549	0.21%
2022/01/24	13	19.95	2	20.05	20.00	11	10,844	0.10%
2022/01/21	3	20.40	0	0.00	20.30	3	11,035	0.03%
2022/01/20	1	20.60	1	20.75	20.60	0	11,323	0.00%
2022/01/19	3	20.63	0	0.00	20.60	3	11,427	0.03%
2022/01/18	0	0.00	6.3	21.03	20.80	-6.3	11,556	-0.05%
2022/01/17	7.8	20.87	7	20.89	20.90	0.8	11,666	0.01%
2022/01/14	6	20.84	7	20.81	20.75	-1	11,855	-0.01%
2022/01/13	3	21.12	2	21.05	21.00	1	12,147	0.01%
2022/01/12	15.2	21.13	3	21.30	21.05	12.2	12,480	0.10%
2022/01/11	18	21.62	10.4	21.85	21.60	7.6	13,037	0.06%
2022/01/10	15	20.97	9	21.04	20.90	6	13,003	0.05%
2022/01/07	2	20.65	3	20.80	20.80	-1	13,161	-0.01%
2022/01/06	15	21.23	0	0.00	21.05	15	13,259	0.11%
2022/01/05	0	0.00	2	21.85	21.70	-2	13,545	-0.01%
2022/01/04	5	21.75	10	21.70	21.75	-5	13,927	-0.04%
2022/01/03	12	21.89	3	21.85	21.70	9	13,999	0.06%
2021/12/30	11	21.99	10	21.98	21.85	1	14,030	0.01%
2021/12/29	5	22.03	3.1	22.05	22.00	1.9	14,026	0.01%
2021/12/28	2	21.88	1	21.85	21.75	1	13,998	0.01%
2021/12/27	0	0.00	3	21.80	21.75	-3	14,098	-0.02%
2021/12/24	3	21.70	1	21.85	21.70	2	14,303	0.01%
2021/12/23	4	21.73	1	21.90	21.75	3	14,323	0.02%
2021/12/22	1	21.80	2	21.85	21.70	-1	14,361	-0.01%
2021/12/21	1	21.60	1	21.70	21.60	0	14,393	0.00%
2021/12/20	30.1	21.92	22	22.04	21.80	8.1	14,384	0.06%
2021/12/17	6.6	21.34	11	21.57	21.00	-4.4	14,398	-0.03%
2021/12/16	12	21.75	13.7	21.83	21.60	-1.7	14,465	-0.01%
2021/12/15	4.4	21.51	1	21.50	21.40	3.4	14,447	0.02%
2021/12/14	19	21.73	126	21.92	21.50	-107	14,583	-0.73%	大賣/鉅額交易
2021/12/13	130	22.95	6	22.90	22.20	124	14,465	0.86%	大買/鉅額交易
2021/12/10	21	22.33	13	22.58	22.60	8	14,295	0.06%
2021/12/09	6	21.84	7	22.09	22.00	-1	14,042	-0.01%
2021/12/08	1	21.90	29	21.83	21.80	-28	14,320	-0.20%
2021/12/07	1.9	21.35	5	21.35	21.25	-3.1	14,167	-0.02%
2021/12/06	4.1	21.20	1	21.45	21.30	3.1	14,153	0.02%
2021/12/03	21	21.47	16	21.24	21.20	5	14,116	0.04%
2021/12/02	13	20.49	20.6	20.77	20.45	-7.6	14,088	-0.05%
2021/12/01	11	20.91	15	21.12	20.90	-4	14,099	-0.03%
2021/11/30	6	20.95	3	21.00	21.20	3	14,207	0.02%
2021/11/29	1	20.45	0	0.00	20.45	1	14,247	0.01%
2021/11/26	21	21.09	37	21.19	20.95	-16	14,258	-0.11%
2021/11/25	5	21.75	1	21.75	21.65	4	14,227	0.03%
2021/11/24	5	22.02	10	21.85	22.05	-5	14,504	-0.03%
2021/11/23	8	21.74	22	21.72	21.70	-14	14,742	-0.09%
2021/11/22	7	21.70	9	21.63	21.75	-2	14,735	-0.01%
2021/11/19	25.3	21.52	8	21.58	21.35	17.3	14,765	0.12%
2021/11/18	41	21.81	1.3	21.82	21.75	39.7	14,732	0.27%
2021/11/17	65.2	22.50	5	23.00	22.50	60.2	14,670	0.41%
2021/11/16	11.4	22.70	6	22.88	22.50	5.4	14,935	0.04%
2021/11/15	3	22.30	4.6	22.52	22.55	-1.6	14,983	-0.01%
2021/11/12	31.2	22.29	1	22.05	22.25	30.2	14,932	0.20%
2021/11/11	13.8	23.37	6	23.64	23.15	7.8	14,847	0.05%
2021/11/10	1	23.80	2	23.80	23.70	-1	14,722	-0.01%
2021/11/09	14	23.96	19	24.03	24.10	-5	14,669	-0.03%
2021/11/08	20	23.83	10.1	23.86	23.65	9.9	14,719	0.07%
2021/11/05	18.1	23.66	4.9	23.76	23.65	13.2	14,806	0.09%
2021/11/04	54	24.06	52.5	24.02	24.10	1.5	14,682	0.01%
2021/11/03	30.2	24.61	12.4	24.64	24.50	17.8	14,380	0.12%
2021/11/02	53.4	25.53	11.1	25.43	25.30	42.3	14,362	0.29%
2021/11/01	29	25.92	100.5	25.96	26.25	-71.5	14,124	-0.51%
2021/10/29	23	23.52	8	23.44	23.90	15	13,178	0.11%
2021/10/28	6	23.66	40	23.29	23.95	-34	13,133	-0.26%
2021/10/27	6.1	22.69	13	22.44	22.75	-6.9	13,040	-0.05%
2021/10/26	8.6	22.40	7	22.34	22.70	1.6	13,367	0.01%
2021/10/25	11	22.86	13.7	22.81	22.65	-2.7	13,637	-0.02%
2021/10/22	22	22.48	12	22.73	22.70	10	14,821	0.07%
2021/10/21	30	23.27	16.5	22.83	22.75	13.5	14,998	0.09%
2021/10/20	29.1	23.77	16.1	23.76	24.00	13	14,928	0.09%
2021/10/19	37	24.15	62.8	24.37	24.50	-25.8	14,727	-0.18%
2021/10/18	2	22.75	22	22.91	22.90	-20	14,316	-0.14%
2021/10/15	2	22.18	14	22.39	22.75	-12	14,296	-0.08%
2021/10/14	16	21.86	2	22.13	22.25	14	14,279	0.10%
2021/10/13	19	22.13	49.9	22.31	22.45	-30.9	14,214	-0.22%
2021/10/12	9	21.44	74.3	21.56	21.70	-65.3	14,119	-0.46%
2021/10/08	13	20.31	10	20.71	20.65	3	13,842	0.02%
2021/10/07	14	20.33	31	20.33	20.40	-17	13,995	-0.12%
2021/10/06	0	0.00	8	19.98	20.00	-8	14,097	-0.06%
2021/10/05	17	19.47	12	19.69	19.80	5	14,260	0.04%
2021/10/04	18.6	20.06	0	0.00	19.80	18.6	14,762	0.13%
2021/10/01	5	21.24	27	21.49	20.70	-22	14,867	-0.15%
2021/09/30	2.3	20.47	9	20.47	20.50	-6.7	14,827	-0.05%
2021/09/29	1	20.35	1	20.50	20.25	0	15,146	0.00%
2021/09/28	0	0.00	21	20.57	20.65	-21	15,311	-0.14%
2021/09/27	0	0.00	1	20.30	20.05	-1	15,834	-0.01%
2021/09/24	28	20.10	8.1	20.04	20.20	19.9	15,996	0.12%
2021/09/23	47	20.55	23.6	20.30	20.20	23.4	16,091	0.15%
2021/09/22	15	21.31	5	21.33	21.30	10	16,116	0.06%
2021/09/17	12	21.50	9	21.46	21.95	3	16,284	0.02%
2021/09/16	5.4	21.01	10	21.13	21.10	-4.6	17,113	-0.03%
2021/09/14	7	21.01	3	21.17	20.90	4	17,821	0.02%
2021/09/13	5	21.78	7	21.36	21.10	-2	18,404	-0.01%
2021/09/10	2	20.85	5	20.95	20.95	-3	18,054	-0.02%
2021/09/09	12	20.85	11	20.89	20.80	1	18,437	0.01%
2021/09/08	6.2	20.93	45.1	20.97	20.80	-39	18,635	-0.21%
2021/09/07	17.9	20.77	9	20.86	20.95	8.9	18,817	0.05%
2021/09/06	23.7	21.51	23	21.85	21.30	0.7	18,900	0.00%
2021/09/03	7	21.61	10	22.00	22.00	-3	19,051	-0.02%
2021/09/02	10	21.45	6	21.78	21.50	4	19,175	0.02%
2021/09/01	3.5	21.53	10	21.68	21.70	-6.5	19,483	-0.03%
2021/08/31	26	20.98	36	21.14	21.25	-10	19,746	-0.05%
2021/08/30	30.9	21.27	30	21.55	21.15	0.9	19,886	0.00%
2021/08/27	16.2	20.59	102.1	20.70	20.60	-86	19,951	-0.43%	大賣/
2021/08/26	19.1	20.05	12	20.16	20.10	7.1	20,182	0.03%
2021/08/25	4	20.08	8.8	20.15	20.10	-4.8	20,469	-0.02%
2021/08/24	18.2	19.88	13	19.88	19.70	5.2	20,664	0.03%
2021/08/23	31	20.26	4	20.34	20.15	27	21,296	0.13%
2021/08/20	30	20.28	85.3	20.24	20.00	-55.3	21,859	-0.25%
2021/08/19	36.2	19.62	44	19.76	19.45	-7.8	22,019	-0.04%
2021/08/18	7	19.34	6	19.41	19.45	1	22,648	0.00%
2021/08/17	11	19.55	39.6	19.35	19.45	-28.6	23,665	-0.12%
2021/08/16	19	18.93	16.3	18.88	18.80	2.7	24,013	0.01%
2021/08/13	19	19.07	16	18.96	18.90	3	24,958	0.01%
2021/08/12	27	18.97	26.1	19.32	19.15	0.9	25,406	0.00%
2021/08/11	62.6	19.31	71.6	19.22	18.95	-9	25,631	-0.04%
2021/08/10	14.5	20.53	8.6	20.49	20.10	5.9	26,145	0.02%
2021/08/09	46.1	21.57	29.2	22.41	20.65	16.9	27,431	0.06%
2021/07/28	52	12.12	13	12.09	12.10	39	27,456	0.14%
2021/07/27	53	12.59	28	12.65	12.40	25	28,151	0.09%
2021/07/26	21	12.65	16	12.58	12.60	5	28,317	0.02%
2021/07/23	32	12.42	4.6	12.42	12.40	27.4	28,410	0.10%
2021/07/22	30.6	12.49	0	12.51	12.45	30.6	28,583	0.11%
2021/07/21	92	12.77	16	12.65	12.55	76	28,801	0.26%
2021/07/20	35	12.94	34	12.99	13.00	1	28,874	0.00%
2021/07/19	56	13.12	229	13.30	13.35	-173	28,958	-0.60%	大賣/鉅額交易
2021/07/16	10	12.72	7	12.83	12.60	3	28,507	0.01%
2021/07/15	18	12.71	24	12.65	12.65	-6	28,607	-0.02%
2021/07/14	17	12.44	18	12.47	12.45	-1	28,957	0.00%
2021/07/13	20	12.70	1.4	12.56	12.40	18.6	29,463	0.06%
2021/07/12	30	12.82	18	12.75	12.70	12	29,746	0.04%
2021/07/09	36	12.88	0	0.00	12.75	36	30,041	0.12%
2021/07/08	26	12.81	20	12.80	12.85	6	31,265	0.02%
2021/07/07	49	12.78	32	12.77	12.75	17	33,726	0.05%
2021/07/06	51	12.97	12	12.93	12.90	39	34,134	0.11%
2021/07/05	4	13.04	14.1	13.03	13.05	-10.1	35,163	-0.03%
2021/07/02	19	12.95	6	12.98	12.95	13	37,081	0.04%
2021/07/01	20	13.05	28	12.95	12.95	-8	38,048	-0.02%
2021/06/30	20	13.25	76	13.31	13.10	-56	38,615	-0.15%
2021/06/29	20	13.12	62	13.01	12.95	-42	38,627	-0.11%
2021/06/28	76	13.02	9	13.00	13.00	67	39,619	0.17%
2021/06/25	17	13.29	63	13.34	13.15	-46	41,277	-0.11%
2021/06/24	10	13.25	26	13.35	13.35	-16	46,633	-0.03%
2021/06/23	27	13.38	121	13.44	13.25	-94	48,348	-0.19%	大賣/
2021/06/22	18	12.94	14	13.10	12.85	4	49,317	0.01%
2021/06/21	56	12.96	3	12.95	12.90	53	50,384	0.11%
2021/06/18	58	13.31	1	13.30	13.20	57	52,619	0.11%
2021/06/17	24	13.43	6	13.48	13.45	18	55,476	0.03%
2021/06/16	90	13.60	138	13.90	13.40	-48	57,902	-0.08%	大賣/
2021/06/15	40	13.30	1	13.40	13.30	39	61,608	0.06%
2021/06/11	101	13.40	13	13.31	13.25	88	62,783	0.14%	大買/
2021/06/10	48	13.33	142	13.57	13.65	-94	63,293	-0.15%	大賣/
2021/06/09	20	13.09	7	13.04	12.95	13	64,252	0.02%
2021/06/08	21	13.19	6	13.40	13.15	15	65,219	0.02%
2021/06/07	7	12.89	13	13.02	12.90	-6	65,302	-0.01%
2021/06/04	55	13.17	12	13.12	13.00	43	65,818	0.07%
2021/06/03	43	13.40	34	13.41	13.30	9	65,757	0.01%
2021/06/02	15	13.49	0	0.00	13.45	15	65,797	0.02%
2021/06/01	1	13.70	21	13.60	13.60	-20	65,993	-0.03%
2021/05/31	22	13.55	70	13.54	13.40	-48	66,043	-0.07%
2021/05/28	55	13.71	16	13.84	13.60	39	65,988	0.06%
2021/05/27	6	13.40	53	13.42	13.65	-47	65,984	-0.07%
2021/05/26	97	13.61	15	13.70	13.40	82	66,030	0.12%
2021/05/25	20	13.38	27	13.48	13.30	-7	65,939	-0.01%
2021/05/24	55	12.96	52	13.16	13.20	3	66,362	0.00%
2021/05/21	32	12.84	1	12.90	12.80	31	66,382	0.05%
2021/05/20	10	12.85	7	13.33	12.55	3	66,641	0.00%
2021/05/19	36	12.93	32	12.97	13.40	4	66,342	0.01%
2021/05/18	36	12.51	29	12.51	12.70	7	65,850	0.01%
2021/05/17	104	11.84	43	11.95	11.75	61	65,680	0.09%	大買/
2021/05/14	131	12.97	131	13.11	13.00	0	65,123	0.00%	大買/大賣/
2021/05/13	54	12.39	80	12.03	12.10	-26	64,231	-0.04%
2021/05/12	52	12.71	58	12.39	12.40	-6	64,160	-0.01%
2021/05/11	51	13.83	100.3	13.96	13.50	-49.3	63,454	-0.08%
2021/05/10	83	14.33	36	14.37	14.40	47	63,375	0.07%
2021/05/07	134	14.52	102	14.43	14.30	32.1	63,217	0.05%	大買/大賣/
2021/05/06	49	14.33	110	14.45	14.55	-61	62,680	-0.10%	大賣/
2021/05/05	15.5	13.22	22	13.37	13.25	-6.5	61,359	-0.01%
2021/05/04	48	13.26	110	13.29	13.15	-62	61,278	-0.10%	大賣/
2021/05/03	31	14.33	18	14.46	14.00	13	60,540	0.02%
2021/04/29	64	14.38	59.1	14.31	14.25	4.9	60,757	0.01%
2021/04/28	38	14.54	3	14.60	14.50	35	60,830	0.06%
2021/04/27	18	14.81	46	14.81	14.75	-28	61,046	-0.05%
2021/04/26	24	14.83	34	14.87	14.85	-10	60,973	-0.02%
2021/04/23	73	14.80	35	14.76	14.90	38	60,792	0.06%
2021/04/22	26	14.74	81	14.85	14.40	-55	60,614	-0.09%
2021/04/21	57	14.94	7	15.01	14.90	50	60,059	0.08%
2021/04/20	71	15.13	138	15.09	14.95	-67	59,827	-0.11%	大賣/
2021/04/19	34.1	14.92	5.1	15.10	14.95	29	59,494	0.05%
2021/04/16	21.1	15.11	5	15.30	15.10	16.1	59,039	0.03%
2021/04/15	88	15.10	20	15.11	15.05	68	58,982	0.12%
2021/04/14	157	15.19	138	15.26	15.00	19	59,619	0.03%	大買/大賣/
2021/04/13	75	16.21	165.3	16.44	15.65	-90.3	58,650	-0.15%	大賣/
2021/04/12	72	15.67	26	15.63	15.65	46	56,342	0.08%
2021/04/09	60	15.63	26.8	15.69	15.55	33.2	55,864	0.06%
2021/04/08	138	15.49	80	15.69	15.80	58	54,943	0.11%	大買/
2021/04/07	87	14.98	34	15.03	15.05	53	53,203	0.10%
2021/04/06	66.2	14.71	64.6	14.68	14.60	1.7	52,725	0.00%
2021/04/01	70	14.95	82.4	14.91	14.85	-12.4	52,211	-0.02%
2021/03/31	44	15.01	49	15.06	15.00	-5	51,958	-0.01%
2021/03/30	139	14.81	23.8	14.71	14.65	115.2	51,394	0.22%	大買/鉅額交易
2021/03/29	202.3	14.65	406	14.44	15.00	-203.7	50,677	-0.40%	大買/大賣/鉅額交易
2021/03/26	193	15.04	896	14.98	14.95	-703	45,300	-1.55%	大買/大賣/鉅額交易
2021/03/25	170	16.96	537	17.06	16.60	-367	43,643	-0.84%	大買/大賣/鉅額交易
2021/03/24	73	17.28	47	17.45	17.40	26	42,336	0.06%
2021/03/23	341.3	17.97	338	17.74	17.40	3.3	41,295	0.01%	大買/大賣/
2021/03/22	187	18.12	187	18.15	18.20	0	39,032	0.00%	大買/大賣/
2021/03/19	90	16.82	63	16.95	17.20	27	36,232	0.07%
2021/03/18	166	16.65	205	16.69	16.75	-39	33,893	-0.12%	大買/大賣/
2021/03/17	42	15.41	133	15.51	15.60	-91	29,773	-0.31%	大賣/
2021/03/16	18	15.13	33.8	15.14	15.10	-15.8	28,731	-0.06%
2021/03/15	87	15.17	88	15.22	15.10	-1	28,737	0.00%
2021/03/12	17	14.61	88.1	14.57	14.50	-71.1	27,446	-0.26%
2021/03/11	341	14.21	64	14.27	14.30	277	26,865	1.03%	大買/鉅額交易
2021/03/10	51	14.21	127	14.24	14.20	-76	26,788	-0.28%	大賣/
2021/03/09	14	13.70	5	13.90	13.70	9	26,523	0.03%
2021/03/08	48	13.92	20	13.70	13.70	28	26,742	0.10%
2021/03/05	89	14.04	24	14.12	13.80	65	26,823	0.24%
2021/03/04	4	14.28	20	14.25	14.20	-16	26,777	-0.06%
2021/03/03	11.1	14.15	33	14.30	14.20	-21.9	26,723	-0.08%
2021/03/02	95	14.30	65	14.28	14.05	30	26,836	0.11%
2021/02/26	34	14.06	37	14.05	14.15	-3	27,164	-0.01%
2021/02/25	35	14.16	343	14.11	14.05	-308	27,541	-1.12%	大賣/鉅額交易
2021/02/24	119	14.30	83	14.39	14.05	36	27,517	0.13%	大買/
2021/02/23	50	13.79	30	13.90	13.95	20	26,909	0.07%
2021/02/22	40	13.74	35	13.80	13.95	5	27,099	0.02%
2021/02/19	32	13.30	11	13.45	13.35	21	26,952	0.08%
2021/02/18	25	13.06	30	13.16	13.10	-5	27,448	-0.02%
2021/02/17	0	0.00	62	12.75	13.00	-62	27,595	-0.22%
2021/02/05	15	12.32	0	12.55	12.30	15	27,592	0.05%
2021/02/04	43	12.18	36	12.31	12.30	7	28,656	0.02%
2021/02/03	37	12.31	132	12.33	12.30	-95	29,210	-0.33%	大賣/
2021/02/02	25	11.98	27	12.07	12.05	-2	29,161	-0.01%
2021/02/01	18	11.36	26	11.80	11.70	-8	29,480	-0.03%
2021/01/29	34	12.02	17	11.94	11.80	17	30,036	0.06%
2021/01/28	37	12.16	104	12.21	12.15	-67	31,355	-0.21%	大賣/
2021/01/27	9	12.63	5	12.65	12.55	4	31,782	0.01%
2021/01/26	43	12.67	0	0.00	12.60	43	32,323	0.13%
2021/01/25	15	12.97	23	13.01	13.00	-8	32,974	-0.02%
2021/01/22	98	12.94	87.5	12.88	12.85	10.5	34,069	0.03%
2021/01/21	54.5	12.36	22.1	12.58	12.20	32.4	34,596	0.09%
2021/01/20	77	12.92	64	12.90	12.55	13	35,871	0.04%
2021/01/19	374	13.41	63	13.50	13.35	311	36,549	0.85%	大買/鉅額交易
2021/01/18	13	13.21	5	13.20	13.10	8	37,259	0.02%
2021/01/15	273.5	13.53	31	13.48	13.50	242.5	37,999	0.64%	大買/鉅額交易
2021/01/14	18	13.70	15.1	13.86	13.70	2.9	39,228	0.01%
2021/01/13	50	13.75	375	13.79	13.65	-325	40,424	-0.80%	大賣/鉅額交易
2021/01/12	60	13.79	25	13.80	13.80	35	42,439	0.08%
2021/01/11	35	13.87	0	0.00	13.85	35	45,040	0.08%
2021/01/08	56	14.01	27	13.91	13.90	29	47,679	0.06%
2021/01/07	94	14.55	128	14.58	14.20	-34	52,192	-0.07%	大賣/
2021/01/06	131	13.90	40	13.79	13.75	91	52,765	0.17%	大買/
2021/01/05	1	14.30	75	14.42	14.25	-74	54,081	-0.14%
2021/01/04	10	14.31	60	14.33	14.20	-50	56,490	-0.09%
2020/12/31	10	14.50	66	14.40	14.25	-56	56,918	-0.10%
2020/12/30	46	14.41	20	14.38	14.50	26	57,137	0.05%
2020/12/29	47	14.17	93	14.31	14.20	-46	57,549	-0.08%
2020/12/28	56	13.98	56.4	14.04	13.90	-0.4	57,198	0.00%
2020/12/25	41	14.15	2	14.28	14.05	39	57,511	0.07%
2020/12/24	106	14.23	23	14.42	14.30	83	57,482	0.14%	大買/
2020/12/23	61	13.99	140	14.20	14.25	-79	57,179	-0.14%	大賣/
2020/12/22	73	13.74	25	13.89	13.50	48	57,318	0.08%
2020/12/21	14	13.73	27	13.75	13.75	-13	58,846	-0.02%
2020/12/18	43	14.01	13	13.94	13.90	30	60,344	0.05%
2020/12/17	24	13.99	44	13.97	13.95	-20	60,371	-0.03%
2020/12/16	5	14.24	31.3	14.28	14.10	-26.3	60,417	-0.04%
2020/12/15	35	14.14	15	14.31	14.00	20	60,529	0.03%
2020/12/14	42	14.05	2	14.10	14.20	40	60,559	0.07%
2020/12/11	105	14.28	122	14.36	14.20	-17	60,646	-0.03%	大買/大賣/
2020/12/10	30	14.81	3	15.12	14.65	27	60,489	0.04%
2020/12/09	79	15.24	35	15.12	15.05	44	60,467	0.07%
2020/12/08	34	14.76	36	14.75	14.60	-2	60,282	0.00%
2020/12/07	48	14.42	63	14.66	14.60	-15	60,792	-0.02%
2020/12/04	77	14.52	24	14.50	14.45	53	61,275	0.09%
2020/12/03	61.5	14.72	42	14.84	14.65	19.5	61,855	0.03%
2020/12/02	54	14.65	65	14.69	14.60	-11	62,700	-0.02%
2020/12/01	35	14.71	47	14.73	14.85	-12	64,275	-0.02%
2020/11/30	42	14.94	16	15.01	14.85	26	66,002	0.04%
2020/11/27	18	14.79	25	14.79	14.75	-7	67,536	-0.01%
2020/11/26	59	14.89	12	14.93	14.80	47	68,433	0.07%
2020/11/25	59	15.22	53	15.19	15.10	6	69,254	0.01%
2020/11/24	330	14.90	40	14.96	15.00	290	69,273	0.42%	大買/鉅額交易
2020/11/23	8	14.58	392	14.65	14.60	-384	69,154	-0.56%	大賣/鉅額交易
2020/11/20	22	14.77	19	14.84	14.60	3	69,685	0.00%
2020/11/19	60	14.66	112	14.77	14.55	-52	70,438	-0.07%	大賣/
2020/11/18	67	14.40	31	14.50	14.35	36	70,347	0.05%
2020/11/17	128	14.53	135	14.62	14.60	-7	70,759	-0.01%	大買/大賣/
2020/11/16	69	14.08	31	14.04	13.95	38	71,329	0.05%
2020/11/13	345	14.33	31	14.31	14.20	314	72,394	0.43%	大買/鉅額交易
2020/11/12	212	14.20	83	14.19	14.35	129	73,439	0.18%	大買/鉅額交易
2020/11/11	77	14.71	36	14.79	14.55	41	74,632	0.05%
2020/11/10	43	15.08	3	15.32	15.00	40	75,786	0.05%
2020/11/09	16	15.55	334	15.43	15.35	-318	76,049	-0.42%	大賣/鉅額交易
2020/11/06	87	15.56	113	15.47	15.30	-26	76,588	-0.03%	大賣/
2020/11/05	96.5	15.54	90.2	15.78	15.95	6.3	77,302	0.01%
2020/11/04	47	14.87	51	14.98	14.90	-4	77,017	-0.01%
2020/11/03	60	15.17	30	15.06	15.00	30	76,911	0.04%
2020/11/02	47	14.93	60	14.89	14.90	-13	76,464	-0.02%
2020/10/30	184.1	15.56	148	15.55	15.15	36.1	75,804	0.05%	大買/大賣/
2020/10/29	86	15.88	403	15.88	15.85	-317	74,732	-0.42%	大賣/鉅額交易
2020/10/28	133	16.49	124	16.57	16.30	9	73,799	0.01%	大買/大賣/
2020/10/27	107	16.16	73	16.23	16.15	34	72,319	0.05%	大買/
2020/10/26	89	15.81	161	15.97	15.95	-72	71,786	-0.10%	大賣/
2020/10/23	96	15.79	177	15.74	15.95	-81	71,077	-0.11%	大賣/
2020/10/22	131	15.82	135	15.71	15.55	-4	70,517	-0.01%	大買/大賣/
2020/10/21	66	16.33	122	16.37	16.25	-56	69,331	-0.08%	大賣/
2020/10/20	342	16.36	194	16.23	16.45	148	68,175	0.22%	大買/大賣/鉅額交易
2020/10/19	256.3	16.02	138.1	16.07	16.40	118.2	66,188	0.18%	大買/大賣/鉅額交易
2020/10/16	245	14.81	140	15.39	15.05	105	63,540	0.17%	大買/大賣/鉅額交易
2020/10/15	261	15.49	643.7	15.72	15.85	-382.7	61,155	-0.63%	大買/大賣/鉅額交易
2020/10/14	32	13.95	177.9	14.35	14.50	-145.9	56,636	-0.26%	大賣/鉅額交易
2020/10/13	155	12.72	54	12.97	13.20	101	56,064	0.18%	大買/
2020/10/12	68	12.80	185.7	12.84	13.10	-117.7	55,067	-0.21%	大賣/鉅額交易
2020/10/08	353	12.04	18	11.98	12.00	335	53,557	0.63%	大買/鉅額交易
2020/10/07	22	11.93	63	12.22	11.95	-41	54,234	-0.08%
2020/10/06	95	12.09	59	11.99	12.00	36	54,714	0.07%
2020/10/05	32	11.58	7	11.64	11.60	25	56,866	0.04%
2020/09/30	62	11.78	95	11.70	11.55	-33	57,299	-0.06%
2020/09/29	52	11.32	10	11.46	11.20	42	57,565	0.07%
2020/09/28	53	11.57	10	11.65	11.50	43	57,670	0.07%
2020/09/25	114	11.89	83	11.67	11.65	31	57,635	0.05%	大買/
2020/09/24	161	12.28	84	12.31	12.25	77	56,922	0.14%	大買/
2020/09/23	72	11.90	215	11.95	12.40	-143	55,894	-0.26%	大賣/鉅額交易
2020/09/22	30.3	11.31	2	11.38	11.30	28.3	54,508	0.05%
2020/09/21	10	11.20	10	11.40	11.15	0	54,392	0.00%
2020/09/18	5	11.36	13	11.41	11.35	-8	54,222	-0.01%
2020/09/17	41	11.35	4	11.36	11.30	37	53,977	0.07%
2020/09/16	62	11.18	4	11.20	11.25	58	53,746	0.11%
2020/09/15	7	11.38	63.3	11.55	11.25	-56.3	53,477	-0.11%
2020/09/14	99	11.22	117	11.29	11.15	-18	53,372	-0.03%	大賣/
2020/09/11	56	11.58	58	11.46	11.45	-2	52,856	0.00%
2020/09/10	97	11.92	55	11.99	11.80	42	52,236	0.08%
2020/09/09	135	11.83	161	11.90	11.85	-26	51,490	-0.05%	大買/大賣/
2020/09/08	81	11.38	132	11.43	11.30	-51	50,570	-0.10%	大賣/
2020/09/07	161	12.14	71	11.96	11.80	90	49,709	0.18%	大買/
2020/09/04	148	12.30	155	12.48	12.25	-7	48,590	-0.01%	大買/大賣/
2020/09/03	248	12.38	173	12.85	12.60	75	46,756	0.16%	大買/大賣/
2020/09/02	100	11.67	116	11.93	12.15	-16	44,772	-0.04%	大賣/
2020/09/01	115	11.63	177	11.47	11.35	-62	42,944	-0.14%	大買/大賣/
2020/08/31	106	11.51	89	11.50	11.55	17	41,831	0.04%	大買/
2020/08/28	15	11.20	56	11.18	11.05	-41	40,636	-0.10%
2020/08/27	20	11.00	31	11.00	10.80	-11	40,058	-0.03%
2020/08/26	108	11.05	54	11.08	11.00	54	39,773	0.14%	大買/
2020/08/25	26	11.08	112	11.09	11.20	-86	38,973	-0.22%	大賣/
2020/08/24	47	10.51	82	10.51	10.45	-35	37,894	-0.09%
2020/08/21	110	10.93	59	10.99	10.75	51	37,440	0.14%	大買/
2020/08/20	132	10.33	161	10.49	10.90	-29	36,676	-0.08%	大買/大賣/
2020/08/19	161	11.08	306.5	10.84	10.60	-145.5	35,257	-0.41%	大買/大賣/鉅額交易
2020/08/18	280.8	11.39	165	11.51	11.50	115.8	33,791	0.34%	大買/大賣/鉅額交易
2020/08/17	364	11.16	254	11.57	11.55	110	32,466	0.34%	大買/大賣/鉅額交易
2020/08/14	170	10.37	346	10.38	10.95	-176	30,181	-0.58%	大買/大賣/鉅額交易
2020/08/13	167.3	10.06	58.5	10.09	9.96	108.8	28,324	0.38%	大買/鉅額交易
2020/08/12	105	9.43	186	9.90	10.20	-81	27,604	-0.29%	大買/大賣/
2020/08/11	303	10.16	242	9.92	9.51	61	26,490	0.23%	大買/大賣/
2020/08/10	168	9.58	295	9.97	10.10	-127	24,920	-0.51%	大買/大賣/鉅額交易
2020/08/07	64	9.27	221	9.20	9.20	-157	23,826	-0.66%	大賣/鉅額交易
2020/08/06	80	9.15	10	9.14	9.00	70	23,627	0.30%
2020/08/05	41	9.12	93	9.05	9.12	-52	23,550	-0.22%
2020/08/04	105	9.12	0.5	9.14	9.15	104.5	23,772	0.44%	大買/鉅額交易
2020/08/03	62	9.30	29	9.21	9.11	33	24,090	0.14%
2020/07/31	53	8.96	12.1	9.02	9.04	40.9	23,979	0.17%
2020/07/30	17	9.11	118	9.04	9.13	-101	23,683	-0.43%	大賣/鉅額交易
2020/07/29	35	8.37	67.8	8.73	8.80	-32.8	23,017	-0.14%
2020/07/28	73	8.28	65	8.14	8.00	8	22,728	0.04%
2020/07/27	43	8.63	20	8.49	8.40	23	22,354	0.10%
2020/07/24	44	8.87	36	8.78	8.68	8	22,042	0.04%
2020/07/23	68	9.04	50	8.93	8.90	18	21,762	0.08%
2020/07/22	246	9.12	80	9.15	9.07	166	21,607	0.77%	大買/鉅額交易
2020/07/21	117	9.16	51	9.21	9.10	66	21,425	0.31%	大買/
2020/07/20	78	8.66	96	8.82	8.84	-18	21,038	-0.09%
2020/07/17	172	9.27	122	9.09	9.01	50	20,618	0.24%	大買/大賣/
2020/07/16	108	9.84	81	9.80	9.66	27	19,632	0.14%	大買/
2020/07/15	55	9.95	77	10.01	9.84	-22	18,906	-0.12%
2020/07/14	122.8	9.81	327.3	9.92	10.05	-204.5	17,830	-1.15%	大買/大賣/鉅額交易
2020/07/13	115.2	9.38	36	9.36	9.32	79.2	16,549	0.48%	大買/
2020/07/10	429	9.61	433	9.58	9.74	-4	15,672	-0.03%	大買/大賣/
2020/07/09	31	8.88	30	8.88	8.88	1	12,720	0.01%
2020/07/08	87	7.79	101	8.01	8.08	-14	12,021	-0.12%	大賣/
2020/07/07	49	7.47	39	7.39	7.35	10	11,217	0.09%
2020/07/06	13	7.41	52	7.44	7.39	-39	10,917	-0.36%
2020/07/03	59	7.38	13	7.39	7.38	46	10,686	0.43%
2020/07/02	11	7.05	61	7.38	7.54	-50	10,187	-0.49%
2020/07/01	30	6.72	29	6.71	6.87	1	9,376	0.01%
2020/06/30	5	6.44	53	6.45	6.54	-48	9,059	-0.53%
2020/06/29	47	6.35	5	6.38	6.39	42	8,943	0.47%
2020/06/24	10	6.23	4	6.21	6.24	6	8,920	0.07%
2020/06/23	12	6.32	40	6.25	6.26	-28	9,001	-0.31%
2020/06/22	10	6.32	2	6.36	6.31	8	9,117	0.09%
2020/06/19	15	6.52	10	6.64	6.42	5	9,086	0.06%
2020/06/18	0	0.00	7	6.16	6.16	-7	8,822	-0.08%
2020/06/17	21	6.14	0	0.00	6.13	21	8,850	0.24%
2020/06/16	0	0.00	34.3	6.13	6.15	-34.3	8,958	-0.38%
2020/06/15	35	6.15	6	6.10	6.10	29	9,137	0.32%
2020/06/12	32	6.10	20	6.14	6.17	12	9,149	0.13%
2020/06/11	11	6.36	3	6.45	6.35	8	9,143	0.09%
2020/06/10	43	6.35	10	6.36	6.37	33	9,062	0.36%
2020/06/09	0	0.00	1	6.29	6.27	-1	9,231	-0.01%
2020/06/05	3	6.23	1	6.19	6.25	2	9,324	0.02%
2020/06/04	0	0.00	28.6	6.19	6.20	-28.6	9,436	-0.30%
2020/06/03	10	6.30	7	6.39	6.26	3	9,525	0.03%
2020/06/02	67	6.34	22	6.17	6.34	45	9,368	0.48%
2020/06/01	0	0.00	30	6.05	6.03	-30	9,118	-0.33%
2020/05/28	14	6.01	1	6.01	6.01	13	9,122	0.14%
2020/05/27	14	6.04	0	0.00	6.05	14	9,196	0.15%
2020/05/26	0	0.00	20	6.10	6.06	-20	9,306	-0.21%
2020/05/25	10	5.96	0	0.00	5.98	10	9,276	0.11%
2020/05/22	13	6.04	0	0.00	6.01	13	9,303	0.14%
2020/05/21	72	6.28	6	6.24	6.17	66	9,289	0.71%
2020/05/20	0	0.00	1	5.99	6.03	-1	9,182	-0.01%
2020/05/19	1	6.01	10	6.00	6.00	-9	9,210	-0.10%
2020/05/18	6	6.05	2	5.94	5.93	4	9,164	0.04%
2020/05/15	2	6.13	70	5.98	5.95	-68	9,153	-0.74%
2020/05/14	21	6.16	2	6.37	6.04	19	9,119	0.21%
2020/05/13	67	6.31	5	6.05	6.26	62	8,923	0.69%
2020/05/12	15	5.89	13	5.98	5.92	2	8,665	0.02%
2020/05/11	47	5.93	17	5.93	5.92	30	8,542	0.35%
2020/05/08	22	6.03	24	6.12	6.13	-2	8,164	-0.02%
2020/05/07	4	5.25	4	5.47	5.58	0	7,742	0.00%
2020/05/06	15	5.11	0	0.00	5.08	15	7,526	0.20%
2020/05/05	2	5.11	5	5.12	5.15	-3	7,524	-0.04%
2020/05/04	0	0.00	0.2	5.10	5.10	-0.2	7,527	0.00%
2020/04/29	1	5.11	0	0.00	5.11	1	7,484	0.01%
2020/04/28	2	5.10	0	0.00	5.09	2	7,512	0.03%
2020/04/27	0	0.00	9	5.07	5.08	-9	7,725	-0.12%
2020/04/23	6	4.92	0	0.00	4.94	6	7,797	0.08%
2020/04/22	2	4.95	0	0.00	4.95	2	7,875	0.03%
2020/04/21	0	0.00	15	5.04	5.06	-15	7,942	-0.19%
2020/04/17	5	5.38	0	0.00	5.22	5	8,285	0.06%
2020/04/16	1	5.18	1	5.30	5.27	0	8,258	0.00%
2020/04/15	2	5.19	1	5.21	5.31	1	8,294	0.01%
2020/04/14	0	5.11	14	5.10	5.14	-14	8,343	-0.17%
2020/04/10	1	5.11	0	0.00	5.12	1	8,443	0.01%
2020/04/09	0	0.00	4	5.23	5.17	-4	8,576	-0.05%
2020/04/08	1	5.09	63	5.09	5.18	-62	8,713	-0.71%
2020/04/07	1	4.98	40	4.93	4.98	-39	9,075	-0.43%
2020/04/06	2	4.83	60	4.82	4.86	-58	9,421	-0.62%
2020/04/01	0	0.00	44	4.76	4.82	-44	9,428	-0.47%
2020/03/30	87	4.78	0	0.00	4.85	87	9,393	0.93%
2020/03/27	12	5.10	30	5.05	5.04	-18	9,365	-0.19%
2020/03/26	28	5.07	43	5.06	5.14	-15	9,345	-0.16%
2020/03/25	26	4.72	3	4.75	4.77	23	9,561	0.24%
2020/03/23	0	0.00	4	4.24	4.26	-4	9,760	-0.04%
2020/03/20	43	4.63	0	0.00	4.51	43	9,751	0.44%
2020/03/19	35	4.49	14	4.37	4.33	21	9,667	0.22%
2020/03/18	61	4.86	21	4.86	4.80	40	9,493	0.42%
2020/03/17	29	4.85	9	4.78	4.71	20	9,389	0.21%
2020/03/16	3	5.37	1	5.25	5.01	2	9,307	0.02%
2020/03/13	11	5.24	10	5.24	5.34	1	9,188	0.01%
2020/03/12	0	0.00	15	5.98	5.82	-15	8,893	-0.17%
2020/03/11	1	6.40	30	6.44	6.37	-29	8,735	-0.33%
2020/03/10	2	6.20	4	6.21	6.33	-2	8,693	-0.02%
2020/03/09	4.3	6.53	3	6.60	6.46	1.3	8,566	0.02%
2020/02/27	16	7.01	5	7.02	6.99	11	8,683	0.13%
2020/02/25	5	7.13	0	0.00	7.15	5	8,513	0.06%
2020/02/24	4	7.23	0	0.00	7.20	4	8,484	0.05%
2020/02/21	1	7.33	11	7.35	7.31	-10	8,435	-0.12%
2020/02/20	5	7.51	1	7.48	7.44	4	8,350	0.05%
2020/02/17	11	7.39	1	7.41	7.40	10	8,282	0.12%
2020/02/13	2	7.40	0	0.00	7.35	2	8,167	0.02%
2020/02/12	0.5	7.29	0	0.00	7.29	0.5	8,160	0.01%
2020/02/11	9	7.26	0	0.00	7.32	9	8,162	0.11%
2020/02/10	0	0.00	2	7.40	7.38	-2	8,157	-0.02%
2020/02/07	41	7.17	0	0.00	7.14	41	8,001	0.51%
2020/02/04	19	7.16	1	7.18	7.18	18	7,931	0.23%
2020/02/03	0	0.00	19	6.92	7.07	-19	7,923	-0.24%
2020/01/31	1	7.29	0	0.00	7.32	1	7,803	0.01%
2020/01/30	64	7.32	15	7.29	7.16	49	7,748	0.63%
2020/01/20	10	7.86	0	0.00	7.83	10	7,508	0.13%
2020/01/17	12	7.86	0	0.00	7.84	12	7,389	0.16%
2020/01/16	10	7.88	3.6	7.87	7.89	6.4	7,305	0.09%
2020/01/15	20	7.84	2	7.84	7.84	18	7,183	0.25%
2020/01/14	4	7.80	10	7.83	7.80	-6	7,099	-0.08%
2020/01/13	20	7.85	16.6	7.86	7.84	3.4	6,991	0.05%
2020/01/10	0.6	7.52	0	0.00	7.54	0.6	6,679	0.01%
2020/01/08	3	7.51	27	7.47	7.42	-24	6,775	-0.35%
2020/01/07	2	7.39	10	7.40	7.39	-8	6,649	-0.12%
2020/01/03	1	7.62	0	0.00	7.50	1	6,507	0.02%
2020/01/02	34	7.70	10	7.74	7.70	24	6,377	0.38%
2019/12/31	15.3	7.52	72.2	7.54	7.66	-56.9	6,164	-0.92%
2019/12/30	3	7.85	22	7.85	7.93	-19	5,704	-0.33%
2019/12/26	15	7.41	0	0.00	7.39	15	5,246	0.29%
2019/12/25	20	7.46	8	7.38	7.42	12	5,228	0.23%
2019/12/24	0	0.00	7	7.32	7.35	-7	5,249	-0.13%
2019/12/23	11	7.46	1	7.38	7.36	10	5,235	0.19%
2019/12/20	29	7.65	53	7.63	7.53	-24	5,169	-0.46%
2019/12/19	11	7.49	2	7.38	7.45	9	4,809	0.19%
2019/12/18	1	7.20	0	0.00	7.18	1	4,680	0.02%
2019/12/16	2	7.13	15	7.11	7.15	-13	4,636	-0.28%
2019/12/13	0	0.00	10	7.13	7.07	-10	4,624	-0.22%
2019/12/12	0	0.00	26.1	7.16	7.16	-26.1	4,637	-0.56%
2019/12/11	10	7.23	0.5	7.16	7.19	9.5	4,724	0.20%
2019/12/10	0	0.00	0.1	7.14	7.18	-0.1	4,810	0.00%
2019/12/09	10	7.07	0	0.00	7.09	10	4,800	0.21%
2019/12/05	0	0.00	0.6	7.01	7.13	-0.6	4,853	-0.01%
2019/12/02	1	6.96	2	7.00	7.01	-1	4,946	-0.02%
2019/11/29	50	7.25	0	0.00	7.18	50	4,881	1.02%
2019/11/28	7	7.17	0	0.00	7.20	7	4,844	0.14%
2019/11/27	14	7.61	17	7.70	7.67	-3	4,583	-0.07%
2019/11/26	1	7.68	1	7.66	7.62	0	4,544	0.00%
2019/11/22	10	7.74	16	7.74	7.70	-6	4,548	-0.13%
2019/11/21	15	7.67	0	0.00	7.72	15	4,575	0.33%
2019/11/20	2.5	7.67	0	0.00	7.66	2.5	4,552	0.05%
2019/11/15	0	0.00	6	7.85	7.81	-6	4,793	-0.13%
2019/11/14	7	7.72	4	7.75	7.66	3	4,772	0.06%
2019/11/13	10	7.80	0	0.00	7.80	10	4,783	0.21%
2019/11/12	10	7.79	0	0.00	7.82	10	4,875	0.21%
2019/11/11	3	7.88	2.4	7.86	7.85	0.6	4,969	0.01%
2019/11/08	1	8.05	0	0.00	8.08	1	4,978	0.02%
2019/11/07	12	8.10	0	0.00	8.04	12	5,060	0.24%
2019/11/05	2	8.15	50	8.17	8.16	-48	5,195	-0.92%
2019/11/04	50	8.17	100	8.17	8.16	-50	5,290	-0.95%
2019/11/01	6	8.15	7	8.17	8.17	-1	5,341	-0.02%
2019/10/31	4	8.29	50	8.28	8.25	-46	5,421	-0.85%
2019/10/30	1	8.24	0	0.00	8.22	1	5,448	0.02%
2019/10/29	0	0.00	1	8.29	8.20	-1	5,487	-0.02%
2019/10/28	12	8.30	0	0.00	8.24	12	5,622	0.21%
2019/10/25	5	8.34	0	0.00	8.32	5	5,842	0.09%
2019/10/24	1	8.36	0	0.00	8.38	1	5,896	0.02%
2019/10/23	8	8.35	17	8.39	8.34	-9	5,909	-0.15%
2019/10/22	1	8.47	3	8.46	8.44	-2	5,913	-0.03%
2019/10/21	4	8.34	4	8.43	8.39	0	5,909	0.00%
2019/10/18	17	8.35	0	0.00	8.33	17	5,943	0.29%
2019/10/17	0	0.00	60	8.39	8.40	-60	5,936	-1.01%
2019/10/16	23	8.52	69	8.53	8.48	-46	5,922	-0.78%
2019/10/15	4	8.17	0	0.00	8.14	4	5,730	0.07%
2019/10/09	0	0.00	40	8.26	8.23	-40	5,954	-0.67%
2019/10/08	0	0.00	15	8.37	8.30	-15	6,173	-0.24%
2019/10/07	17	8.23	0.2	8.17	8.22	16.8	6,223	0.27%
2019/10/04	20	8.30	0	0.00	8.30	20	6,218	0.32%
2019/10/03	1	8.16	0	0.00	8.24	1	6,313	0.02%
2019/10/02	1	8.20	0	0.00	8.20	1	6,475	0.02%
2019/10/01	0	0.00	2	8.30	8.27	-2	6,504	-0.03%
2019/09/27	8	8.27	1	8.22	8.18	7	6,516	0.11%
2019/09/26	0	0.00	2	8.37	8.35	-2	6,495	-0.03%
2019/09/25	10	8.48	3	8.45	8.41	7	6,496	0.11%
2019/09/24	6	8.54	0	0.00	8.53	6	6,459	0.09%
2019/09/23	15	8.59	21	8.66	8.61	-6	6,441	-0.09%
2019/09/20	4	8.35	0	0.00	8.34	4	6,316	0.06%
2019/09/19	4	8.32	4.1	8.42	8.31	-0.1	6,305	0.00%
2019/09/18	2	8.52	1	8.63	8.51	1	6,270	0.02%
2019/09/17	1	8.60	3	8.67	8.55	-2	6,268	-0.03%
2019/09/16	8	8.57	12	8.58	8.62	-4	6,292	-0.06%
2019/09/12	1	8.57	52	8.52	8.53	-51	6,213	-0.82%
2019/09/11	2	8.30	0	0.00	8.30	2	6,133	0.03%
2019/09/09	0	0.00	5	8.41	8.32	-5	6,209	-0.08%
2019/09/06	3	8.36	7	8.35	8.35	-4	6,269	-0.06%
2019/09/04	0	0.00	5	8.15	8.13	-5	6,312	-0.08%
2019/09/03	5	8.05	1	8.09	8.08	4	6,433	0.06%
2019/09/02	1	8.06	5	8.14	8.14	-4	6,460	-0.06%
2019/08/30	0	0.00	5	8.06	8.01	-5	6,540	-0.08%
2019/08/29	26	7.90	25	7.90	7.90	1	6,533	0.02%
2019/08/28	16	7.91	0	0.00	7.89	16	6,541	0.24%
2019/08/26	6	7.91	0	0.00	7.88	6	6,565	0.09%
2019/08/23	50	8.06	0	0.00	8.06	50	6,593	0.76%
2019/08/22	8	8.11	0	0.00	8.05	8	6,625	0.12%
2019/08/21	7	8.18	2	8.19	8.18	5	6,694	0.07%
2019/08/20	1	8.24	7	8.32	8.25	-6	6,769	-0.09%
2019/08/19	1	7.91	5	7.95	7.93	-4	6,699	-0.06%
2019/08/16	5	7.64	0	0.00	7.80	5	6,953	0.07%
2019/08/14	105	8.06	2	8.06	7.85	103	6,953	1.48%	大買/鉅額交易
2019/08/13	2	8.01	27	8.15	8.06	-25	6,946	-0.36%
2019/08/12	28	8.29	0	0.00	8.25	28	7,258	0.39%
2019/08/08	0	0.00	10	8.13	8.03	-10	7,605	-0.13%
2019/08/07	20	8.01	0	0.00	8.02	20	8,044	0.25%
2019/08/06	12	8.15	0	0.00	8.26	12	8,011	0.15%
2019/08/05	3	8.47	1	8.45	8.44	2	7,997	0.03%
2019/08/02	2	8.76	0	0.00	8.69	2	8,050	0.02%
2019/08/01	1	8.97	0	0.00	8.97	1	8,122	0.01%
2019/07/31	11	9.03	10	9.01	9.02	1	8,235	0.01%
2019/07/30	12	9.09	10	9.11	9.04	2	8,452	0.02%
2019/07/29	32	9.29	28	9.16	9.31	4	8,448	0.05%
2019/07/26	15.3	8.83	10	8.79	8.86	5.3	8,306	0.06%
2019/07/25	10	8.61	0	0.00	8.64	10	8,295	0.12%
2019/07/23	10	8.62	0	0.00	8.63	10	8,500	0.12%
2019/07/22	2	8.64	0	0.00	8.61	2	8,522	0.02%
2019/07/18	2	8.82	0	0.00	8.81	2	8,555	0.02%
2019/07/17	1	8.93	0	0.00	8.95	1	8,601	0.01%
2019/07/15	15	8.59	0	0.00	8.75	15	8,667	0.17%
2019/07/12	70	8.83	2	8.90	8.82	68	8,773	0.78%
2019/07/11	0	0.00	2	9.08	9.08	-2	8,678	-0.02%
2019/07/09	6	9.11	1	9.23	9.14	5	9,076	0.06%
2019/07/08	15	9.35	2	9.29	9.28	13	9,176	0.14%
2019/07/05	0	0.00	3	9.70	9.70	-3	9,446	-0.03%
2019/07/04	2	9.76	0	0.00	9.76	2	9,734	0.02%
2019/07/03	20	9.77	0	0.00	9.75	20	10,024	0.20%
2019/07/02	2	9.95	0	0.00	9.90	2	10,284	0.02%
2019/06/28	0	0.00	1	9.83	9.77	-1	10,465	-0.01%
2019/06/26	0	0.00	0.1	9.68	9.70	-0.1	10,864	0.00%
2019/06/25	5.1	9.73	10	9.77	9.71	-4.9	10,997	-0.04%
2019/06/24	2	9.83	5	9.92	9.78	-3	11,105	-0.03%
2019/06/21	2	9.85	0	0.00	9.92	2	11,212	0.02%
2019/06/20	0	0.00	4	9.90	9.91	-4	11,244	-0.04%
2019/06/18	8	9.90	1	9.93	9.80	7	11,482	0.06%
2019/06/17	2	10.05	0	0.00	10.00	2	11,486	0.02%
2019/06/14	2	10.30	3	10.15	10.10	-1	11,665	-0.01%
2019/06/13	2	10.05	0	0.00	10.45	2	11,886	0.02%
2019/06/12	0	0.00	8	10.19	10.25	-8	12,243	-0.07%
2019/06/11	3	10.10	15	10.05	10.15	-12	12,382	-0.10%
2019/06/06	2	9.74	12	9.69	9.67	-10	12,860	-0.08%
2019/06/05	15	9.51	8	9.54	9.45	7	12,901	0.05%
2019/06/04	5	9.33	0	0.00	9.29	5	12,984	0.04%
2019/06/03	1	9.42	0	0.00	9.39	1	13,191	0.01%
2019/05/31	0	0.00	5	9.53	9.54	-5	13,363	-0.04%
2019/05/30	1	9.55	3	9.55	9.55	-2	13,473	-0.01%
2019/05/28	7	9.37	0	0.00	9.16	7	13,590	0.05%
2019/05/27	11	9.22	1	9.22	9.20	10	13,680	0.07%
2019/05/24	6	9.44	8	9.48	9.41	-2	13,745	-0.01%
2019/05/23	12	9.66	23	9.76	9.57	-11	13,712	-0.08%
2019/05/22	4	10.13	2	10.10	10.10	2	13,494	0.01%
2019/05/20	12.7	10.16	1	10.20	10.15	11.7	13,546	0.09%
2019/05/17	159	10.51	2	10.40	10.40	157	13,430	1.17%	大買/鉅額交易
2019/05/16	14	11.06	6	11.10	11.00	8	13,088	0.06%
2019/05/15	6	11.14	59.7	11.21	11.50	-53.7	12,823	-0.42%
2019/05/14	13	10.67	20	10.68	10.75	-7	12,407	-0.06%
2019/05/13	12	10.62	5	10.60	10.65	7	12,379	0.06%
2019/05/10	16	10.63	13	10.42	10.60	3	12,340	0.02%
2019/05/09	1	10.65	18	10.99	10.75	-17	12,232	-0.14%
2019/05/08	27	10.70	5	10.83	10.90	22	12,086	0.18%
2019/05/07	26	10.76	20	10.91	10.95	6	11,952	0.05%
2019/05/06	11	10.08	2	10.05	10.05	9	11,708	0.08%
2019/05/03	6	10.38	3	10.38	10.40	3	11,589	0.03%
2019/05/02	0	0.00	2	10.75	10.60	-2	11,544	-0.02%
2019/04/30	17	10.47	0	0.00	10.50	17	11,547	0.15%
2019/04/29	17	10.66	0	0.00	10.65	17	11,452	0.15%
2019/04/26	1	10.80	8	10.88	10.90	-7	11,404	-0.06%
2019/04/25	6	10.85	2	10.95	10.95	4	11,527	0.03%
2019/04/24	12	11.05	0	0.00	10.90	12	11,821	0.10%
2019/04/23	7	10.83	1	11.00	11.00	6	11,786	0.05%
2019/04/22	26	10.94	0	0.00	10.90	26	11,859	0.22%
2019/04/19	5	10.83	21	10.84	10.90	-16	11,813	-0.14%
2019/04/18	33	10.79	11	10.97	10.65	22	11,714	0.19%
2019/04/17	16	10.90	76	10.99	10.90	-60	11,528	-0.52%
2019/04/16	14	10.91	40	11.01	10.95	-26	11,434	-0.23%
2019/04/15	6	11.15	14	11.19	11.20	-8	11,228	-0.07%
2019/04/12	186	10.80	141	10.90	10.75	45	10,991	0.41%	大買/大賣/
2019/04/11	25	10.87	93	11.01	10.95	-68	10,838	-0.63%
2019/04/10	32	10.40	74	10.59	10.65	-42	10,462	-0.40%
2019/04/09	23	10.28	89.9	10.31	10.30	-66.9	10,242	-0.65%
2019/04/08	0	0.00	24	10.07	10.15	-24	10,017	-0.24%
2019/04/03	4	9.91	0	0.00	9.86	4	9,704	0.04%
2019/04/02	45	9.89	16.1	9.90	9.82	28.9	9,654	0.30%
2019/04/01	58.1	9.92	30	10.03	9.78	28.1	9,512	0.29%
2019/03/29	22	9.61	32	9.84	10.00	-10	9,258	-0.11%
2019/03/28	13	9.31	22	9.41	9.56	-9	9,124	-0.10%
2019/03/27	17	9.38	53	9.38	9.39	-36	9,078	-0.40%
2019/03/26	13	9.24	28	9.24	9.26	-15	8,975	-0.17%
2019/03/25	62	8.90	1	8.97	8.92	61	8,900	0.69%
2019/03/22	22	9.09	32	9.09	9.07	-10	8,826	-0.11%
2019/03/21	5	9.07	0	0.00	9.04	5	8,770	0.06%
2019/03/20	13	9.23	6	9.22	9.24	7	8,636	0.08%
2019/03/19	41	9.30	156	9.40	9.29	-115	8,566	-1.34%	大賣/鉅額交易
2019/03/18	57	9.58	20	9.47	9.52	37	8,363	0.44%
2019/03/15	50	9.88	57	9.87	9.81	-7	8,083	-0.09%
2019/03/14	4.7	9.51	26	9.52	9.64	-21.3	7,652	-0.28%
2019/03/13	5	9.70	16	9.72	9.68	-11	7,487	-0.15%
2019/03/12	34	9.60	60	9.59	9.53	-26	7,287	-0.36%
2019/03/11	4	9.17	10	9.16	9.18	-6	6,932	-0.09%
2019/03/08	13	8.97	4	9.03	8.93	9	6,866	0.13%
2019/03/07	11	9.01	7	9.01	9.00	4	6,811	0.06%
2019/03/06	27	9.01	12	9.03	8.94	15	6,729	0.22%
2019/03/05	2	8.88	8	8.88	8.92	-6	6,744	-0.09%
2019/03/04	2	8.78	15	8.81	8.76	-13	6,684	-0.19%
2019/02/27	0.4	8.70	10	8.73	8.75	-9.6	6,813	-0.14%
2019/02/26	7	8.67	53	8.66	8.70	-46	7,077	-0.65%
2019/02/25	3	8.46	10	8.39	8.48	-7	6,944	-0.10%
2019/02/22	10	8.27	2	8.32	8.23	8	6,993	0.11%
2019/02/21	5	8.35	10	8.38	8.37	-5	7,007	-0.07%
2019/02/20	12	8.33	10	8.41	8.33	2	7,083	0.03%
2019/02/19	2	8.27	1	8.25	8.27	1	7,309	0.01%
2019/02/18	3	8.10	0	0.00	8.05	3	7,354	0.04%
2019/02/15	3	8.05	0	0.00	8.04	3	7,596	0.04%
2019/02/14	6	8.27	14	8.22	8.23	-8	7,616	-0.11%
2019/02/13	35	8.00	3	8.05	7.99	32	7,528	0.43%
2019/02/12	15	8.04	10	8.11	8.10	5	7,562	0.07%
2019/02/11	77	8.17	40	8.20	8.13	37	7,594	0.49%
2019/01/30	0	0.00	2	8.22	8.22	-2	7,718	-0.03%
2019/01/28	19	8.40	18	8.28	8.31	1	8,279	0.01%
2019/01/25	0	0.00	10	8.36	8.33	-10	8,517	-0.12%
2019/01/23	1	8.36	0	0.00	8.33	1	8,691	0.01%
2019/01/22	10	8.26	0	0.00	8.30	10	8,746	0.11%
2019/01/18	25	8.63	1.7	8.58	8.57	23.3	9,118	0.26%
2019/01/17	0	8.62	20	8.77	8.62	-20	9,378	-0.21%
2019/01/16	6	8.84	32	8.89	8.82	-26	9,302	-0.28%
2019/01/14	10	8.31	32	8.31	8.30	-22	9,139	-0.24%
2019/01/10	10	8.07	0	0.00	8.11	10	9,136	0.11%
2019/01/09	0	0.00	3	8.14	8.10	-3	9,225	-0.03%
2019/01/08	0	0.00	10	7.99	8.00	-10	9,286	-0.11%
2019/01/07	2	7.89	0	0.00	7.89	2	9,316	0.02%
2019/01/03	0	0.00	10	8.06	7.88	-10	9,772	-0.10%
2018/12/28	0	0.00	3	7.80	7.83	-3	9,845	-0.03%
2018/12/27	23	7.72	22	7.67	7.71	1	9,960	0.01%
2018/12/26	10	7.24	0	0.00	7.21	10	9,969	0.10%
2018/12/22	2	7.54	0	0.00	7.55	2	10,663	0.02%
2018/12/21	0.3	7.57	1	7.66	7.66	-0.7	10,775	-0.01%
2018/12/20	12	7.46	0	0.00	7.28	12	10,779	0.11%
2018/12/18	26	7.92	0	0.00	7.78	26	10,884	0.24%
2018/12/17	4	8.05	0	0.00	8.10	4	10,954	0.04%
2018/12/14	13	8.29	50	8.45	8.30	-37	11,480	-0.32%
2018/12/13	50	8.58	51	8.51	8.58	-1	11,947	-0.01%
2018/12/12	50.2	8.43	0	0.00	8.48	50.2	12,074	0.42%
2018/12/11	3	8.37	1.1	8.34	8.34	1.9	12,124	0.02%
2018/12/07	0	0.00	3	8.46	8.47	-3	12,233	-0.02%
2018/12/06	42	8.37	5	8.26	8.23	37	12,262	0.30%
2018/12/05	48	8.64	0	0.00	8.65	48	12,269	0.39%
2018/12/04	5	8.85	68	8.92	8.88	-63	12,381	-0.51%
2018/12/03	10	8.84	15.4	8.86	8.82	-5.4	12,485	-0.04%
2018/11/30	2	8.87	0	0.00	8.79	2	12,504	0.02%
2018/11/29	3	8.98	10	8.94	8.79	-7	12,528	-0.06%
2018/11/28	1	8.72	2	8.98	8.91	-1	12,586	-0.01%
2018/11/27	0	0.00	30	8.70	8.65	-30	12,825	-0.23%
2018/11/26	30	8.37	35	8.54	8.56	-5	13,225	-0.04%
2018/11/23	104	8.65	71	8.69	8.66	33	13,236	0.25%	大買/
2018/11/22	0	0.00	10	8.12	8.03	-10	12,857	-0.08%
2018/11/21	22	8.07	16	8.10	8.07	6	12,797	0.05%
2018/11/20	0	0.00	2	7.75	7.75	-2	12,594	-0.02%
2018/11/19	0	0.00	28	7.66	7.72	-28	12,580	-0.22%
2018/11/16	44	7.46	14	7.80	7.42	30	12,602	0.24%
2018/11/15	35	8.03	1	7.87	7.87	34	12,376	0.27%
2018/11/14	142	8.10	168	8.21	8.05	-26	12,509	-0.21%	大買/大賣/
2018/11/12	30	7.95	48	7.92	7.89	-18	12,282	-0.15%
2018/11/09	50	7.98	18	7.88	7.86	32	12,280	0.26%
2018/11/08	125	8.12	92	8.07	8.02	33	12,268	0.27%	大買/
2018/11/07	60	7.97	81	8.01	8.04	-21	12,213	-0.17%
2018/11/06	50	8.12	91	8.05	7.82	-41	12,136	-0.34%
2018/11/05	175	7.45	120	7.46	7.88	55	11,863	0.46%	大買/大賣/
2018/11/02	95	7.38	56	7.51	7.30	39	11,631	0.34%
2018/11/01	123	7.08	136	7.09	7.07	-13	11,396	-0.11%	大買/大賣/
2018/10/31	100	6.90	44	6.91	6.87	56	11,320	0.49%
2018/10/30	7	6.75	0	0.00	6.72	7	11,268	0.06%
2018/10/29	23	6.75	3	6.73	6.73	20	11,211	0.18%
2018/10/26	5	6.72	0	0.00	6.70	5	11,005	0.05%
2018/10/25	183	6.94	7	6.96	6.93	176	10,861	1.62%	大買/鉅額交易
2018/10/24	3.2	7.73	2	7.72	7.67	1.2	10,748	0.01%
2018/10/23	3	7.93	0	0.00	7.80	3	10,742	0.03%
2018/10/22	50	8.05	54	7.98	7.93	-4	10,760	-0.04%
2018/10/19	17	7.85	0	0.00	7.88	17	10,949	0.16%
2018/10/18	0	8.07	30	8.08	8.02	-30	10,884	-0.28%
2018/10/17	110	8.31	80	8.14	8.10	30	10,949	0.27%	大買/
2018/10/16	74	8.22	75	8.28	8.12	-1	10,923	-0.01%
2018/10/15	50	8.22	50	8.10	8.08	0	10,876	0.00%
2018/10/12	25	8.05	33	7.92	8.09	-8	10,873	-0.07%
2018/10/11	20	8.12	5	8.07	8.07	15	10,834	0.14%
2018/10/09	154	8.99	7	9.12	8.96	147	10,534	1.40%	大買/鉅額交易
2018/10/08	30	9.23	0	0.00	9.17	30	10,615	0.28%
2018/10/05	6.4	9.22	6	9.24	9.20	0.4	10,621	0.00%
2018/10/04	51	9.70	60	9.65	9.55	-9	10,495	-0.09%
2018/10/03	5.6	9.57	5	9.52	9.47	0.6	10,606	0.01%
2018/10/02	39	9.82	8.2	9.79	9.72	30.8	10,614	0.29%
2018/10/01	48	10.41	36	10.11	10.10	12	10,406	0.12%
2018/09/28	2	10.35	7	10.50	10.50	-5	10,484	-0.05%
2018/09/27	9	10.31	4	10.28	10.25	5	10,809	0.05%
2018/09/26	0	0.00	5	10.47	10.45	-5	10,793	-0.05%
2018/09/25	5	10.55	10	10.55	10.50	-5	10,799	-0.05%
2018/09/21	1	10.45	2	10.45	10.50	-1	10,771	-0.01%
2018/09/20	27	10.72	93.7	10.63	10.35	-66.7	10,955	-0.61%
2018/09/19	2	10.15	32	10.54	10.55	-30	10,733	-0.28%
2018/09/18	136	9.65	74	9.61	9.62	62	10,399	0.60%	大買/
2018/09/17	56	9.45	53	9.45	9.27	3	10,451	0.03%
2018/09/14	3	9.38	71	9.52	9.41	-68	10,416	-0.65%
2018/09/13	62	9.38	0	0.00	9.38	62	10,385	0.60%
2018/09/12	1	9.14	0	0.00	9.15	1	10,454	0.01%
2018/09/11	4	9.33	4	9.33	9.36	0	10,494	0.00%
2018/09/10	3	9.19	110	9.17	9.15	-107	10,543	-1.01%	大賣/鉅額交易
2018/09/07	107	10.07	84	9.89	9.80	23	10,498	0.22%	大買/
2018/09/06	2	10.00	4	9.94	9.86	-2	10,348	-0.02%
2018/09/05	0	0.00	4	9.93	9.85	-4	10,381	-0.04%
2018/09/04	2	9.92	0	0.00	9.91	2	10,439	0.02%
2018/09/03	117	10.17	30	10.22	9.88	87	10,304	0.84%	大買/
2018/08/31	79	9.70	98	9.84	9.85	-19	9,893	-0.19%
2018/08/30	1	9.36	18	9.23	9.30	-17	9,459	-0.18%
2018/08/29	1	8.95	0	0.00	8.94	1	9,296	0.01%
2018/08/28	3	8.99	0	0.00	8.91	3	9,410	0.03%
2018/08/27	2	8.95	0	0.00	8.95	2	9,500	0.02%
2018/08/24	68	9.11	58	8.95	8.89	10	9,501	0.11%
2018/08/23	96	8.98	88	9.08	9.03	8	9,472	0.08%
2018/08/22	22	8.85	36	8.77	8.73	-14	9,335	-0.15%
2018/08/21	40	8.55	17	8.45	8.59	23	9,237	0.25%
2018/08/17	10	9.34	0	0.00	9.21	10	8,935	0.11%
2018/08/16	4	9.20	4	9.27	9.25	0	8,971	0.00%
2018/08/15	6	9.25	3	9.46	9.47	3	8,892	0.03%
2018/08/14	5	9.43	1	9.46	9.40	4	8,779	0.05%
2018/08/13	25	9.61	35	9.64	9.41	-10	8,740	-0.11%
2018/08/10	66	10.05	28	9.98	9.90	38	8,652	0.44%
2018/08/09	7	9.96	5	9.96	9.90	2	8,576	0.02%
2018/08/08	10	9.99	0	0.00	9.99	10	8,637	0.12%
2018/08/07	37	10.00	58	10.00	9.99	-21	8,627	-0.24%
2018/08/06	96	10.08	51	10.16	10.10	45	8,640	0.52%
2018/08/03	65	9.98	50	9.94	9.90	15	8,591	0.17%
2018/08/02	60	9.97	101	10.07	9.89	-41	8,561	-0.48%	大賣/
2018/08/01	50	10.10	0	0.00	10.15	50	8,514	0.59%
2018/07/31	113	10.19	150	10.13	10.05	-37	8,460	-0.44%	大買/大賣/
2018/07/30	169	10.02	124	9.93	9.84	45	8,265	0.54%	大買/大賣/
2018/07/27	5	9.85	77	9.88	9.94	-72	8,189	-0.88%
2018/07/26	108	9.73	117	9.97	9.93	-9	8,188	-0.11%	大買/大賣/
2018/07/25	51	9.67	118	9.58	9.43	-67	7,901	-0.85%	大賣/
2018/07/24	109	9.45	6	9.46	9.60	103	7,854	1.31%	大買/鉅額交易
2018/07/23	17	9.28	2	9.47	9.27	15	7,740	0.19%
2018/07/20	3	9.60	3	9.45	9.45	0	7,682	0.00%
2018/07/19	38	9.64	50	9.82	9.62	-12	7,608	-0.16%
2018/07/18	85	9.83	140	9.73	9.84	-55	7,594	-0.72%	大賣/
2018/07/17	91	9.85	39	9.81	9.75	52	7,524	0.69%
2018/07/16	158	9.98	150	10.01	9.91	8	7,490	0.11%	大買/大賣/
2018/07/13	43	9.92	35	9.86	9.78	8	7,545	0.11%
2018/07/12	52	9.83	0	0.00	9.83	52	7,462	0.70%
2018/07/11	50	10.00	130	9.89	9.77	-80	7,377	-1.08%	大賣/
2018/07/10	82	9.88	4	9.91	9.80	78	7,161	1.09%
2018/07/09	10	9.88	66	9.91	9.73	-56	7,024	-0.80%
2018/07/06	137	9.86	123	9.88	10.05	14	6,953	0.20%	大買/大賣/
2018/07/05	101	10.09	61	10.10	10.10	40	6,635	0.60%	大買/
2018/07/03	20	9.43	0	0.00	9.25	20	6,154	0.32%
2018/07/02	6	9.77	0	0.00	9.51	6	6,049	0.10%
2018/06/29	12	10.25	12	10.03	10.10	0	5,919	0.00%
2018/06/28	17	9.88	28	10.00	10.05	-11	5,578	-0.20%
2018/06/27	17	9.38	10	9.36	9.17	7	5,241	0.13%
2018/06/26	40	9.62	10	9.63	9.63	30	5,075	0.59%
2018/06/25	0	0.00	1	10.40	10.20	-1	4,872	-0.02%
2018/06/22	1	10.30	0	0.00	10.30	1	4,825	0.02%
2018/06/21	41	10.55	10	10.45	10.30	31	4,773	0.65%
2018/06/20	20	10.45	10	10.35	10.35	10	4,649	0.22%
2018/06/19	7	10.57	2	10.55	10.45	5	4,689	0.11%
2018/06/15	2	10.90	0	0.00	10.90	2	4,558	0.04%
2018/06/14	0	0.00	2	11.15	11.05	-2	4,454	-0.04%
2018/06/12	33	11.19	0	0.00	11.05	33	4,287	0.77%
2018/06/08	1	11.10	0	0.00	11.10	1	4,107	0.02%
2018/06/07	30	11.33	1	11.25	11.25	29	4,124	0.70%
2018/06/06	21	11.40	0	0.00	11.35	21	4,059	0.52%
2018/06/05	10	11.25	0	0.00	11.15	10	3,980	0.25%
2018/06/04	10	11.65	0	0.00	11.60	10	3,868	0.26%
2018/05/31	0	0.00	2	11.58	11.60	-2	3,701	-0.05%
2018/05/30	10	11.45	3	11.40	11.40	7	3,648	0.19%
2018/05/29	3	11.57	6	11.50	11.60	-3	3,614	-0.08%
2018/05/24	1	11.80	1	11.85	11.75	0	3,569	0.00%
2018/05/23	1	11.60	2	11.60	11.50	-1	3,513	-0.03%
2018/05/21	3	11.73	8	11.65	11.80	-5	3,770	-0.13%
2018/05/18	3	11.50	0	0.00	11.55	3	3,762	0.08%
2018/05/17	0	0.00	1	11.70	11.60	-1	3,786	-0.03%
2018/05/16	3	11.65	161	11.85	11.60	-158	3,781	-4.18%	大賣/鉅額交易
2018/05/15	5	12.00	0	0.00	11.90	5	3,707	0.13%
2018/05/14	0	0.00	17	12.21	12.15	-17	3,778	-0.45%
2018/05/11	2	12.08	1	12.10	12.10	1	3,737	0.03%
2018/05/09	10	12.28	2	12.15	12.10	8	3,658	0.22%
2018/05/08	1	12.30	1	12.35	12.30	0	3,613	0.00%
2018/05/07	2	12.23	0	0.00	12.25	2	3,605	0.06%
2018/05/04	2	12.43	0	0.00	12.35	2	3,612	0.06%
2018/05/03	1	12.70	21	12.73	12.50	-20	3,592	-0.56%
2018/05/02	0	0.00	0	12.35	12.35	0	3,518	0.00%
2018/04/30	0	0.00	42	12.26	12.35	-42	3,481	-1.21%
2018/04/27	0	0.00	0	12.10	12.10	0	3,566	0.00%
2018/04/26	5	12.06	0	0.00	12.00	5	3,583	0.14%
2018/04/25	8	12.30	0	0.00	12.35	8	3,550	0.23%
2018/04/24	2	12.30	2	12.40	12.35	0	3,541	0.00%
2018/04/23	5	12.70	0	0.00	12.65	5	3,503	0.14%
2018/04/20	3	13.08	2	13.10	12.95	1	3,448	0.03%
2018/04/19	3	13.47	8	13.40	13.10	-5	3,508	-0.14%
2018/04/17	0	0.00	20	12.88	12.75	-20	3,292	-0.61%
2018/04/16	0	0.00	10	13.15	12.90	-10	3,300	-0.30%
2018/04/13	0	0.00	2	13.50	13.00	-2	3,314	-0.06%
2018/04/12	0	0.00	10	13.00	13.15	-10	3,364	-0.30%
2018/04/11	0	0.00	1	12.90	12.75	-1	3,304	-0.03%
2018/04/09	0	0.00	1	12.60	12.65	-1	3,309	-0.03%
2018/03/31	7	12.80	0	0.00	12.75	7	3,322	0.21%
2018/03/30	12	12.88	0	0.00	12.80	12	3,328	0.36%
2018/03/29	0	0.00	102	12.95	12.95	-102	3,345	-3.05%	大賣/鉅額交易
2018/03/28	0	0.00	1	12.70	12.70	-1	3,330	-0.03%
2018/03/27	10	12.95	0	0.00	12.90	10	3,390	0.29%
2018/03/26	0	0.00	5	12.90	12.90	-5	3,761	-0.13%
2018/03/23	23	13.09	5	13.20	13.00	18	3,758	0.48%
2018/03/22	7	13.77	1	14.00	13.50	6	3,721	0.16%
2018/03/19	20	13.75	0	0.00	13.65	20	3,554	0.56%
2018/03/15	0	0.00	10	13.65	13.70	-10	3,596	-0.28%
2018/03/14	0	0.00	9	13.65	13.70	-9	3,618	-0.25%
2018/03/13	12	13.58	4	13.55	13.55	8	3,619	0.22%
2018/03/08	0	13.25	19	13.36	13.30	-19	3,697	-0.51%
2018/03/07	6	13.16	2	13.35	13.15	4	3,707	0.11%
2018/03/05	21	13.35	20	13.55	13.30	1	3,853	0.03%
2018/03/02	24	13.45	0	0.00	13.40	24	3,884	0.62%
2018/02/27	1	13.60	0	0.00	13.70	1	3,905	0.03%
2018/02/23	0	0.00	2	13.80	13.80	-2	3,895	-0.05%
2018/02/22	5	13.83	9	13.68	13.65	-4	3,895	-0.10%
2018/02/21	0	13.50	76	13.12	13.60	-76	3,765	-2.02%
2018/02/12	0	0.00	0.4	12.45	12.40	-0.4	3,656	-0.01%
2018/02/09	30	12.00	30	12.25	12.35	0	3,686	0.00%
2018/02/08	40	12.55	10	12.50	12.50	30	3,652	0.82%
2018/02/06	2	12.60	5	13.45	12.55	-3	3,803	-0.08%
2018/02/05	2	13.50	0	0.00	13.60	2	3,742	0.05%
2018/02/02	0	13.80	5	13.80	13.80	-5	3,774	-0.13%
2018/02/01	1	14.00	0	0.00	13.85	1	3,884	0.03%
2018/01/31	0	13.85	11	13.90	13.90	-11	3,926	-0.28%
2018/01/30	12	13.94	0	0.00	13.85	12	3,982	0.30%
2018/01/26	2	14.05	3	14.05	14.05	-1	4,070	-0.02%
2018/01/25	5	14.20	5	14.10	14.10	0	4,111	0.00%
2018/01/24	0	0.00	1	14.10	14.20	-1	4,165	-0.02%
2018/01/23	0	0.00	10	14.30	14.20	-10	4,245	-0.24%
2018/01/22	0	0.00	21	14.15	14.20	-21	4,255	-0.49%
2018/01/19	0	14.15	0	0.00	14.20	0	4,428	0.00%
2018/01/18	21	14.20	0	0.00	14.15	21	4,562	0.46%
2018/01/17	0	0.00	105	14.11	14.30	-105	4,787	-2.19%	大賣/鉅額交易
2018/01/16	0	0.00	3	14.15	14.20	-3	4,843	-0.06%
2018/01/15	3	14.50	11	14.36	14.25	-8	4,994	-0.16%
2018/01/11	0	0.00	2	13.80	13.75	-2	5,336	-0.04%
2018/01/10	10	13.85	0	0.00	13.80	10	5,956	0.17%
2018/01/08	3	14.13	0	0.00	14.15	3	7,437	0.04%
2018/01/05	0	0.00	2	14.18	14.10	-2	7,551	-0.03%
2018/01/04	2	13.95	1.3	13.95	14.05	0.7	7,690	0.01%
2018/01/03	1	14.05	0	0.00	13.95	1	7,809	0.01%
2018/01/02	1	14.00	10	14.05	13.95	-9	7,960	-0.11%