聯合再生 (3576)-安泰券商分點個股進出

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
12.20
漲跌
▲0.05
漲幅
+0.41%
成交量
8,208張
產業
上市光電類股
944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	2	12.30	2	12.20	12.15	0	8,712	0.00%
2024/05/20	18	12.36	5	12.25	12.25	13	8,680	0.15%
2024/05/17	20	12.45	30	12.68	12.40	-10	8,513	-0.12%
2024/05/15	2	11.75	2	11.73	11.60	0	7,831	0.00%
2024/05/14	0	0.00	3	11.22	11.25	-3	7,737	-0.04%
2024/05/13	2	11.35	0	0.00	11.35	2	7,770	0.03%
2024/05/10	6	11.71	0	0.00	11.40	6	7,752	0.08%
2024/05/09	0.4	11.65	0	0.00	11.40	0.4	7,597	0.01%
2024/05/07	12	11.50	0	0.00	11.50	12	7,593	0.16%
2024/05/06	2	11.65	0	0.00	11.75	2	7,544	0.03%
2024/05/03	5	11.80	0	0.00	11.75	5	7,511	0.07%
2024/05/02	4	11.95	0	0.00	11.95	4	7,452	0.05%
2024/04/26	3	11.95	0.1	11.95	12.00	2.9	7,426	0.04%
2024/04/24	20.4	12.25	11	12.15	12.05	9.4	7,698	0.12%
2024/04/23	103.2	12.00	7	12.10	12.15	96.2	7,667	1.25%	大買/
2024/04/22	9	12.32	5.7	12.52	12.20	3.3	7,631	0.04%
2024/04/19	23.1	12.13	7	12.45	12.00	16.1	7,542	0.21%
2024/04/18	1	12.60	0	0.00	12.25	1	6,833	0.01%
2024/04/17	4	11.95	0	0.00	11.95	4	6,668	0.06%
2024/04/16	4	11.72	4	11.78	11.80	0	6,582	0.00%
2024/04/15	2	11.98	5	12.00	11.90	-3	6,527	-0.05%
2024/04/12	12	11.89	3	12.00	11.85	9	6,419	0.14%
2024/04/11	11.2	12.43	3	12.58	12.15	8.2	6,314	0.13%
2024/04/10	7	12.39	12	12.24	12.50	-5	5,971	-0.08%
2024/04/09	3	11.33	0.7	11.40	11.40	2.3	5,575	0.04%
2024/03/29	2	11.75	0	0.00	11.55	2	5,513	0.04%
2024/03/28	4	11.35	0	0.00	11.40	4	5,385	0.07%
2024/03/26	0	0.00	3	11.60	11.30	-3	5,274	-0.06%
2024/03/25	0	0.00	5.8	11.60	11.55	-5.8	5,276	-0.11%
2024/03/22	0	0.00	0.6	11.55	11.50	-0.6	5,269	-0.01%
2024/03/21	14	11.51	60	11.11	11.45	-46	5,203	-0.88%
2024/03/19	2	11.40	0	0.00	11.25	2	4,959	0.04%
2024/03/18	6	11.59	0	0.00	11.50	6	4,899	0.12%
2024/03/15	5	11.46	0	0.00	11.65	5	4,880	0.10%
2024/03/12	7	12.14	30	12.10	12.10	-23	4,585	-0.50%
2024/03/11	0	0.00	0.9	12.25	12.30	-0.9	4,592	-0.02%
2024/03/08	0	0.00	1	11.75	11.90	-1	4,587	-0.02%
2024/03/06	0	0.00	160	12.08	12.10	-160	4,423	-3.62%	大賣/鉅額交易
2024/03/04	1	12.25	2	12.15	12.15	-1	4,335	-0.02%
2024/02/29	10	12.40	0	0.00	12.40	10	4,294	0.23%
2024/02/27	7	12.21	0	0.00	12.05	7	4,267	0.16%
2024/02/26	36	12.46	0	0.00	12.35	36	4,208	0.86%
2024/02/23	1	12.25	0	0.00	12.25	1	4,164	0.02%
2024/02/22	4	12.56	0	0.00	12.50	4	4,123	0.10%
2024/02/21	12	12.84	37.6	12.90	12.80	-25.6	4,167	-0.61%
2024/02/20	4	12.85	0	0.00	12.75	4	4,135	0.10%
2024/02/19	0	0.00	30	12.95	12.95	-30	4,117	-0.73%
2024/02/15	20	12.55	0	0.00	12.60	20	4,117	0.49%
2024/02/05	1	12.85	0	0.00	12.85	1	4,082	0.02%
2024/02/01	0	0.00	1	13.05	13.10	-1	4,055	-0.02%
2024/01/30	2	13.00	0	0.00	12.95	2	4,121	0.05%
2024/01/23	10	13.25	0	0.00	13.25	10	4,765	0.21%
2024/01/19	21	13.24	0	0.00	13.00	21	5,035	0.42%
2024/01/18	8	13.36	0	0.00	13.25	8	4,714	0.17%
2024/01/16	1	13.85	0	0.00	13.85	1	4,581	0.02%
2024/01/15	4	14.35	0	0.00	14.40	4	4,520	0.09%
2024/01/12	30	13.73	0	0.00	13.60	30	4,397	0.68%
2024/01/10	0	0.00	1	13.70	13.75	-1	4,422	-0.02%
2024/01/09	1	13.85	0	0.00	13.85	1	4,479	0.02%
2024/01/05	1	14.30	0	0.00	14.20	1	4,543	0.02%
2024/01/04	0	0.00	4	14.45	14.25	-4	4,527	-0.09%
2023/12/29	0	0.00	10	14.75	14.70	-10	4,607	-0.22%
2023/12/28	0.3	14.65	10	14.60	14.75	-9.7	4,615	-0.21%
2023/12/27	0	0.00	6	14.49	14.65	-6	4,592	-0.13%
2023/12/25	0	0.00	0.6	14.15	14.15	-0.6	4,559	-0.01%
2023/12/21	2	14.50	0	0.00	14.50	2	4,537	0.04%
2023/12/18	0	0.00	1	14.85	14.80	-1	4,488	-0.02%
2023/12/15	0	0.00	1	15.00	14.70	-1	4,513	-0.02%
2023/12/13	0.4	14.48	0	0.00	14.40	0.4	4,317	0.01%
2023/12/12	1	14.45	0	0.00	14.45	1	4,348	0.02%
2023/12/04	0	0.00	1.9	14.75	14.75	-1.9	4,242	-0.04%
2023/11/29	0	0.00	1	14.70	14.70	-1	4,206	-0.02%
2023/11/27	5	14.90	2	14.90	14.85	3	4,221	0.07%
2023/11/24	0	0.00	6	15.02	15.05	-6	4,219	-0.14%
2023/11/22	0	0.00	1	14.80	14.70	-1	4,209	-0.02%
2023/11/21	20	14.70	20	14.90	14.80	0	4,215	0.00%
2023/11/20	2	14.88	20.8	14.99	14.70	-18.8	4,182	-0.45%
2023/11/17	1	14.20	1	14.20	14.30	0	4,071	0.00%
2023/11/15	2	14.10	0	0.00	14.30	2	4,113	0.05%
2023/11/13	7	13.79	3	13.85	13.80	4	4,063	0.10%
2023/11/10	25	14.48	1	14.45	14.10	24	4,086	0.59%
2023/11/08	20	14.65	20.4	15.00	14.90	-0.4	4,143	-0.01%
2023/11/06	0	0.00	6	14.97	14.90	-6	4,187	-0.14%
2023/11/03	0	0.00	40	14.69	14.60	-40	4,170	-0.96%
2023/11/02	35	14.69	0	0.00	14.65	35	4,191	0.83%
2023/11/01	3	14.80	5	14.65	14.70	-2	4,296	-0.05%
2023/10/31	18	15.54	13	15.08	14.90	5	4,304	0.12%
2023/10/30	2	15.40	23	15.39	15.40	-21	3,904	-0.54%
2023/10/27	0	0.00	0.1	14.00	14.00	-0.1	3,577	0.00%
2023/10/26	5	14.00	0	0.00	13.95	5	3,627	0.14%
2023/10/25	0	0.00	6	14.06	14.15	-6	3,651	-0.16%
2023/10/24	0	0.00	2.5	13.91	13.95	-2.5	3,686	-0.07%
2023/10/20	25	13.84	0	0.00	13.80	25	3,726	0.67%
2023/10/17	7	13.81	0	0.00	13.75	7	3,902	0.18%
2023/10/12	2	14.40	12.3	14.40	14.35	-10.3	3,974	-0.26%
2023/09/28	0	0.00	1	14.60	14.75	-1	4,446	-0.02%
2023/09/26	10	14.65	0	0.00	14.60	10	4,555	0.22%
2023/09/20	0	0.00	5	15.00	14.80	-5	4,742	-0.11%
2023/09/19	0	0.00	2	15.10	15.10	-2	4,755	-0.04%
2023/09/18	16	15.33	0	0.00	15.30	16	4,790	0.33%
2023/09/13	0	0.00	10	15.20	15.25	-10	5,030	-0.20%
2023/09/12	0	0.00	3	15.50	15.20	-3	5,225	-0.06%
2023/09/11	3	15.40	30	15.30	15.30	-27	5,420	-0.50%
2023/09/08	1	15.70	1.9	15.70	15.70	-0.9	5,451	-0.02%
2023/09/06	20	16.08	0	0.00	15.95	20	5,977	0.33%
2023/09/05	10	16.15	1.4	16.15	16.15	8.6	6,021	0.14%
2023/09/01	0	0.00	1	16.15	16.20	-1	6,088	-0.02%
2023/08/31	1	16.30	0	0.00	16.45	1	6,112	0.02%
2023/08/29	3	16.10	0	0.00	16.05	3	6,195	0.05%
2023/08/24	0	0.00	4.5	15.89	15.80	-4.5	6,275	-0.07%
2023/08/22	0	0.00	4.8	16.20	15.90	-4.8	6,395	-0.08%
2023/08/18	2	16.30	1	16.20	16.20	1	6,415	0.02%
2023/08/17	12	16.37	0	0.00	16.20	12	6,474	0.19%
2023/08/14	1	16.00	0	0.00	16.10	1	6,590	0.02%
2023/08/10	1	16.70	0	0.00	16.55	1	6,538	0.02%
2023/08/09	0	0.00	1	17.00	17.00	-1	6,558	-0.02%
2023/08/08	1	17.35	0	0.00	17.00	1	6,657	0.02%
2023/08/07	6	16.97	20	17.10	17.20	-14	6,687	-0.21%
2023/08/04	1	17.30	0	0.00	17.30	1	6,604	0.02%
2023/08/02	3	17.60	100	17.55	17.60	-97	6,725	-1.44%
2023/08/01	0	0.00	10	17.80	17.75	-10	6,678	-0.15%
2023/07/31	5	17.83	0	0.00	17.80	5	6,789	0.07%
2023/07/28	4	18.01	0	0.00	17.90	4	6,790	0.06%
2023/07/27	0	0.00	11	18.00	18.00	-11	6,788	-0.16%
2023/07/26	1	17.90	0	0.00	17.95	1	6,820	0.01%
2023/07/24	0	0.00	0.2	18.10	18.10	-0.2	6,828	0.00%
2023/07/19	1.4	18.40	1	18.10	18.05	0.4	6,766	0.01%
2023/07/18	1	18.55	1	18.55	18.55	0	7,129	0.00%
2023/07/17	2	18.20	0	0.00	18.55	2	7,515	0.03%
2023/07/14	10	18.05	0	0.00	17.95	10	8,323	0.12%
2023/07/13	0	0.00	3	18.15	18.00	-3	8,462	-0.04%
2023/07/11	0	0.00	2.1	18.35	18.25	-2.1	8,552	-0.02%
2023/07/10	2	18.30	0	0.00	18.25	2	9,092	0.02%
2023/07/07	10	18.85	0	0.00	18.90	10	9,047	0.11%
2023/06/30	0	0.00	1	19.55	19.60	-1	8,956	-0.01%
2023/06/28	11	19.40	0	0.00	19.25	11	8,986	0.12%
2023/06/27	12	19.31	1	19.30	19.30	11	8,911	0.12%
2023/06/26	2	19.20	0	0.00	19.20	2	9,037	0.02%
2023/06/21	3	19.35	0	0.00	19.40	3	9,039	0.03%
2023/06/20	4	19.40	1	19.10	19.30	3	9,105	0.03%
2023/06/19	0	0.00	41	19.26	19.15	-41	9,048	-0.45%
2023/06/16	81	19.21	0	0.00	19.55	81	9,125	0.89%
2023/06/15	65.4	18.82	0	0.00	18.80	65.4	9,265	0.71%
2023/06/14	2	19.03	0	0.00	19.05	2	9,371	0.02%
2023/06/13	3	19.07	0	0.00	19.10	3	9,407	0.03%
2023/06/12	5	19.41	1	19.40	19.40	4	9,322	0.04%
2023/06/08	2	20.25	0	0.00	20.15	2	9,162	0.02%
2023/06/07	0	0.00	6	20.24	20.25	-6	9,243	-0.06%
2023/06/06	0	20.20	0.4	20.15	20.20	-0.4	9,301	0.00%
2023/06/02	3	20.05	1	20.10	20.10	2	9,353	0.02%
2023/06/01	0	0.00	11	20.05	20.05	-11	9,371	-0.12%
2023/05/30	0	0.00	2	20.05	20.05	-2	9,329	-0.02%
2023/05/29	0	0.00	4.6	20.38	20.30	-4.6	9,288	-0.05%
2023/05/26	0	0.00	5	20.10	20.00	-5	9,235	-0.05%
2023/05/25	0	0.00	0.1	20.15	20.10	-0.1	9,229	0.00%
2023/05/24	0	0.00	4	20.30	20.40	-4	9,229	-0.04%
2023/05/23	2	20.00	7	20.14	20.30	-5	9,225	-0.05%
2023/05/22	0	0.00	1	20.10	20.00	-1	9,203	-0.01%
2023/05/19	3	19.98	21.4	20.10	20.00	-18.4	9,195	-0.20%
2023/05/18	23	20.08	22	20.10	20.05	1	9,159	0.01%
2023/05/17	5	20.40	15	20.40	20.30	-10	9,077	-0.11%
2023/05/16	2	20.25	0	0.00	20.30	2	9,031	0.02%
2023/05/15	16	20.21	10	20.35	20.20	6	9,009	0.07%
2023/05/12	5	19.94	2	20.00	20.00	3	8,930	0.03%
2023/05/11	3	20.12	1	20.30	20.15	2	8,805	0.02%
2023/05/10	2	20.28	0	0.00	20.35	2	8,752	0.02%
2023/05/09	17	20.28	7	20.31	20.35	10	8,722	0.11%
2023/05/08	1	20.55	18.6	20.62	20.60	-17.6	8,575	-0.20%
2023/05/05	2	21.05	0	0.00	20.75	2	8,627	0.02%
2023/05/04	1	20.80	1	21.05	21.05	0	8,565	0.00%
2023/05/03	1	20.75	1	20.80	20.75	0	8,616	0.00%
2023/05/02	11	20.95	2	21.00	20.90	9	8,716	0.10%
2023/04/28	1	20.60	2	20.60	20.75	-1	8,716	-0.01%
2023/04/27	2	20.58	0	0.00	20.50	2	8,757	0.02%
2023/04/26	2	20.60	2	20.60	20.70	0	8,742	0.00%
2023/04/25	2	20.85	0	0.00	20.55	2	8,729	0.02%
2023/04/24	3	20.90	4.2	20.90	20.85	-1.2	8,652	-0.01%
2023/04/21	3	21.07	34.2	20.91	20.90	-31.2	8,590	-0.36%
2023/04/20	13	21.83	11	21.50	21.45	2	8,196	0.02%
2023/04/19	11	22.40	42	22.36	22.35	-31	7,784	-0.40%
2023/04/18	3	21.48	8.5	21.54	21.35	-5.5	6,902	-0.08%
2023/04/17	0	0.00	1	21.25	21.15	-1	6,677	-0.01%
2023/04/14	6	21.48	1	21.25	21.25	5	6,681	0.07%
2023/04/13	15	21.67	20	21.64	21.55	-5	6,602	-0.08%
2023/04/12	0	0.00	14	21.18	21.15	-14	6,043	-0.23%
2023/04/11	2	20.90	0	0.00	20.85	2	6,028	0.03%
2023/04/10	3	20.92	12	20.90	20.90	-9	6,042	-0.15%
2023/04/07	0	0.00	1.1	21.09	21.05	-1.1	6,071	-0.02%
2023/03/29	4	20.89	0	0.00	20.85	4	6,035	0.07%
2023/03/28	0	0.00	2	20.90	20.90	-2	6,130	-0.03%
2023/03/27	5	21.40	0	0.00	21.10	5	6,130	0.08%
2023/03/24	2	20.88	2	20.85	20.90	0	6,188	0.00%
2023/03/23	4	20.93	2.7	20.94	20.90	1.3	6,171	0.02%
2023/03/22	7	21.12	2.5	21.21	21.05	4.5	6,162	0.07%
2023/03/21	6	21.28	4	21.33	21.25	2	6,225	0.03%
2023/03/20	14	21.41	11	21.53	21.35	3	6,484	0.05%
2023/03/17	0	0.00	6	21.04	21.10	-6	7,125	-0.08%
2023/03/16	5	20.55	3	20.65	20.35	2	6,928	0.03%
2023/03/15	0	0.00	13.2	20.79	20.80	-13.2	6,889	-0.19%
2023/03/14	3	20.68	0	0.00	20.60	3	6,847	0.04%
2023/03/10	9	20.47	12	20.55	20.40	-3	6,876	-0.04%
2023/03/09	0	0.00	9	20.80	20.80	-9	6,817	-0.13%
2023/03/07	10.5	21.14	1	21.20	21.10	9.5	6,792	0.14%
2023/03/06	2	21.05	1.6	20.96	21.05	0.4	6,765	0.01%
2023/03/03	0.2	20.70	0	0.00	20.70	0.2	6,739	0.00%
2023/03/02	0	0.00	1	20.70	20.80	-1	6,747	-0.01%
2023/03/01	4	20.65	10	20.65	20.60	-6	6,762	-0.09%
2023/02/22	0	0.00	4	21.00	20.95	-4	6,783	-0.06%
2023/02/21	3	21.13	8	21.16	21.10	-5	6,789	-0.07%
2023/02/20	6	21.02	1	21.00	21.10	5	6,929	0.07%
2023/02/17	6	21.01	0	0.00	21.00	6	7,000	0.09%
2023/02/15	0	0.00	1	21.10	20.80	-1	7,056	-0.01%
2023/02/14	1	20.90	0	0.00	20.85	1	7,045	0.01%
2023/02/10	2	20.78	1	20.95	20.70	1	7,088	0.01%
2023/02/09	3	20.85	2	20.90	20.85	1	7,086	0.01%
2023/02/08	7	20.96	0	0.00	20.85	7	7,167	0.10%
2023/02/07	1	21.05	6	21.01	21.00	-5	7,134	-0.07%
2023/02/06	2	21.35	3	21.20	21.10	-1	7,125	-0.01%
2023/02/03	3	21.30	6	21.31	21.30	-3	7,094	-0.04%
2023/02/02	1	21.15	4	21.35	21.15	-3	7,003	-0.04%
2023/02/01	0	0.00	2	21.18	21.05	-2	6,969	-0.03%
2023/01/31	5	21.00	3	21.12	21.10	2	6,889	0.03%
2023/01/30	6	20.79	5	20.80	20.80	1	6,790	0.01%
2023/01/16	8	20.25	0	0.00	20.25	8	6,882	0.12%
2023/01/13	0	0.00	1	20.40	20.25	-1	7,182	-0.01%
2023/01/12	24	20.53	5	20.50	20.40	19	7,349	0.26%
2023/01/11	4	20.58	25	20.60	20.60	-21	7,478	-0.28%
2023/01/10	2	20.75	1	20.60	20.55	1	7,547	0.01%
2023/01/09	2	20.60	2	20.70	20.60	0	7,588	0.00%
2023/01/06	3	20.45	3	20.55	20.45	0	7,585	0.00%
2023/01/05	2	20.70	3	20.53	20.50	-1	7,693	-0.01%
2023/01/04	22	20.94	0	0.00	20.75	22	7,721	0.28%
2023/01/03	3	20.65	13	20.60	20.60	-10	7,688	-0.13%
2022/12/30	2	20.50	2	20.40	20.65	0	7,668	0.00%
2022/12/29	8	20.49	11	20.67	20.40	-3	7,669	-0.04%
2022/12/28	11	20.51	8	20.53	20.55	3	7,602	0.04%
2022/12/27	1	20.80	2	20.50	20.50	-1	7,590	-0.01%
2022/12/26	0	0.00	2	20.70	20.65	-2	7,555	-0.03%
2022/12/23	10	20.35	0	20.40	20.40	10	7,543	0.13%
2022/12/22	1	20.45	0	0.00	20.55	1	7,548	0.01%
2022/12/20	12	20.50	1	20.90	20.30	11	7,580	0.15%
2022/12/19	3	20.65	3	20.75	20.65	0	7,547	0.00%
2022/12/16	7.1	20.87	1	21.00	20.75	6.1	7,550	0.08%
2022/12/15	6	21.09	3	21.05	21.10	3	7,388	0.04%
2022/12/14	22	21.11	8	21.09	21.10	14	7,424	0.19%
2022/12/13	6	21.11	4	21.20	21.00	2	7,418	0.03%
2022/12/12	8	21.95	6	21.63	21.40	2	7,373	0.03%
2022/12/09	4	21.88	28.1	22.58	22.10	-24.1	7,161	-0.34%
2022/12/08	13	21.16	6	21.13	21.00	7	6,265	0.11%
2022/12/07	5	20.61	5	20.73	20.60	0	6,208	0.00%
2022/12/06	7	21.14	8	21.04	20.85	-1	6,176	-0.02%
2022/12/05	5	21.84	3	21.40	21.35	2	6,212	0.03%
2022/12/02	3	21.55	43	21.56	21.50	-40	6,210	-0.64%
2022/12/01	2	21.50	2	21.40	21.40	0	6,124	0.00%
2022/11/30	0	0.00	0	21.30	21.30	0	6,189	0.00%
2022/11/29	3	20.90	49	20.89	21.10	-46	6,231	-0.74%
2022/11/28	0	0.00	3	20.60	20.75	-3	6,348	-0.05%
2022/11/25	33	20.98	13	20.93	20.90	20	6,501	0.31%
2022/11/24	10	21.04	2	21.15	21.00	8	6,642	0.12%
2022/11/23	4	21.23	4	21.14	21.05	0	7,527	0.00%
2022/11/22	14	21.24	2	21.50	21.10	12	7,803	0.15%
2022/11/21	1	21.45	0	0.00	21.45	1	7,891	0.01%
2022/11/18	3	21.67	3	21.60	21.45	0	7,974	0.00%
2022/11/17	5	21.85	3	21.80	21.80	2	7,940	0.03%
2022/11/16	13	21.82	11	22.02	21.75	2	7,940	0.03%
2022/11/15	3	21.60	9	21.84	21.95	-6	7,967	-0.08%
2022/11/14	2	21.40	5	21.51	21.50	-3	7,942	-0.04%
2022/11/11	10	21.20	2	21.43	21.35	8	7,985	0.10%
2022/11/10	1	20.95	0	0.00	20.95	1	7,968	0.01%
2022/11/09	13	21.19	10	21.20	21.10	3	8,239	0.04%
2022/11/07	0	0.00	20	21.35	21.35	-20	8,470	-0.24%
2022/11/04	4	21.45	0	0.00	21.25	4	8,553	0.05%
2022/11/03	0	0.00	3	21.00	21.05	-3	8,574	-0.03%
2022/11/01	13	21.25	0	0.00	21.15	13	8,996	0.14%
2022/10/31	0	0.00	8	21.00	21.00	-8	9,002	-0.09%
2022/10/28	2	21.40	1	20.95	20.90	1	9,022	0.01%
2022/10/27	10	21.55	3	21.50	21.50	7	9,044	0.08%
2022/10/26	2	21.35	4	21.50	21.30	-2	9,125	-0.02%
2022/10/25	10	21.70	12	21.44	21.40	-2	9,205	-0.02%
2022/10/24	39	22.16	18	21.98	21.95	21	9,308	0.23%
2022/10/21	4	21.15	2	21.35	22.15	2	9,173	0.02%
2022/10/20	3	21.25	2	21.68	21.25	1	8,860	0.01%
2022/10/19	3	21.78	6	21.67	21.55	-3	8,679	-0.03%
2022/10/18	1	20.90	1	21.05	21.25	0	8,573	0.00%
2022/10/17	1	20.65	1	20.95	20.70	0	8,529	0.00%
2022/10/14	5	20.80	3	20.68	20.60	2	8,464	0.02%
2022/10/13	3	20.63	1	21.25	20.25	2	8,557	0.02%
2022/10/12	4	21.31	3	21.42	21.25	1	8,519	0.01%
2022/10/11	2	21.00	0	0.00	20.90	2	8,518	0.02%
2022/10/07	0	0.00	1	21.70	21.70	-1	8,574	-0.01%
2022/10/06	9	21.79	2	21.80	21.75	7	8,604	0.08%
2022/10/05	1	21.65	1	21.85	21.60	0	8,641	0.00%
2022/10/04	1	21.45	1	21.55	21.45	0	8,716	0.00%
2022/10/03	1	21.35	1	21.60	21.25	0	8,958	0.00%
2022/09/30	1	20.80	12	20.99	21.55	-11	9,061	-0.12%
2022/09/29	0	0.00	1	21.25	21.25	-1	9,108	-0.01%
2022/09/28	4	20.93	0	0.00	20.95	4	9,233	0.04%
2022/09/27	1	21.55	0	0.00	21.60	1	9,482	0.01%
2022/09/26	10	21.80	1	21.40	21.35	9	9,556	0.09%
2022/09/23	4	22.30	1	22.70	22.15	3	9,608	0.03%
2022/09/22	4	22.50	11	22.40	22.65	-7	9,675	-0.07%
2022/09/21	3	22.40	21	22.46	22.20	-18	9,687	-0.19%
2022/09/19	62	22.97	11.6	23.09	22.65	50.4	9,927	0.51%
2022/09/16	0	0.00	2	23.50	23.50	-2	10,095	-0.02%
2022/09/15	21	23.10	2	23.05	22.95	19	10,004	0.19%
2022/09/14	0	0.00	4	22.64	22.90	-4	10,093	-0.04%
2022/09/13	2	22.83	1	22.75	22.75	1	10,032	0.01%
2022/09/12	0	0.00	41	22.85	22.85	-41	10,040	-0.41%
2022/09/08	1	22.35	1	22.25	22.35	0	9,987	0.00%
2022/09/07	1	21.55	0	0.00	21.65	1	9,936	0.01%
2022/09/06	4	22.14	50	22.31	21.80	-46	9,929	-0.46%
2022/09/05	3	22.78	2	22.70	22.55	1	9,851	0.01%
2022/09/02	25	23.14	4	23.10	23.00	21	9,766	0.22%
2022/09/01	15	23.18	1	23.30	23.10	14	9,602	0.15%
2022/08/31	27	23.19	3	23.12	23.05	24	9,400	0.26%
2022/08/30	69	23.34	28.1	23.48	23.20	40.9	9,233	0.44%
2022/08/29	32	22.50	34.5	22.91	22.80	-2.5	8,396	-0.03%
2022/08/26	1	22.50	65	22.89	22.90	-64	8,144	-0.79%
2022/08/25	1	22.70	6	22.50	22.60	-5	8,004	-0.06%
2022/08/24	4	22.19	4	22.20	22.10	0	7,927	0.00%
2022/08/23	3	22.35	30.8	22.35	22.35	-27.8	7,909	-0.35%
2022/08/22	15.5	22.38	23	22.69	22.25	-7.5	7,874	-0.10%
2022/08/19	15	22.46	28	22.41	22.50	-13	7,674	-0.17%
2022/08/18	53	22.28	23	22.30	22.50	30	7,580	0.40%
2022/08/17	8	22.43	5	22.35	22.30	3	7,484	0.04%
2022/08/16	49	22.66	70	22.98	22.25	-21	7,429	-0.28%
2022/08/15	40	22.40	7	22.54	22.60	33	7,156	0.46%
2022/08/12	14	22.06	25	22.18	22.15	-11	7,003	-0.16%
2022/08/11	45	22.06	1	22.00	22.00	44	6,928	0.64%
2022/08/10	2	22.03	5	21.83	21.80	-3	6,882	-0.04%
2022/08/09	25	22.00	22	21.84	21.65	3	6,884	0.04%
2022/08/08	22	21.53	14	21.53	21.85	8	6,599	0.12%
2022/08/05	0	0.00	26	21.11	21.20	-26	6,483	-0.40%
2022/08/04	0	0.00	20	20.95	20.95	-20	6,526	-0.31%
2022/08/03	10	20.68	5	20.77	20.65	5	6,619	0.08%
2022/08/02	8	20.94	35	20.82	20.80	-27	6,620	-0.41%
2022/08/01	8	21.97	7	21.76	21.65	1	6,688	0.01%
2022/07/29	5	21.24	7	21.49	22.00	-2	6,639	-0.03%
2022/07/28	54	20.95	34	20.94	20.90	20	6,503	0.31%
2022/07/27	7	20.70	7	20.67	20.70	0	6,492	0.00%
2022/07/26	0.4	20.70	0	0.00	20.65	0.4	6,518	0.01%
2022/07/25	2	21.00	3	21.05	20.85	-1	6,520	-0.02%
2022/07/22	1	20.90	1	21.00	20.70	0	6,528	0.00%
2022/07/21	2	20.73	20	20.75	20.90	-18	6,639	-0.27%
2022/07/20	22	20.91	1	20.95	20.80	21	6,688	0.31%
2022/07/19	23	20.84	1	20.80	20.55	22	6,781	0.32%
2022/07/18	2	20.40	1	20.60	20.40	1	7,529	0.01%
2022/07/15	0	0.00	1	20.30	20.40	-1	7,732	-0.01%
2022/07/14	4	20.30	2	20.45	20.45	2	7,798	0.03%
2022/07/13	9	20.72	1	20.95	20.50	8	7,989	0.10%
2022/07/12	12	20.73	23	20.66	20.45	-11	8,358	-0.13%
2022/07/11	13	21.48	20	21.25	21.80	-7	8,455	-0.08%
2022/07/08	0	0.00	5	22.71	22.70	-5	8,407	-0.06%
2022/07/07	5	22.10	1	22.50	22.50	4	8,401	0.05%
2022/07/06	4	22.33	51.1	22.28	22.10	-47.1	8,572	-0.55%
2022/07/05	12	22.77	7	22.97	23.00	5	8,882	0.06%
2022/07/04	2	22.25	7	22.44	22.10	-5	8,797	-0.06%
2022/07/01	20	21.85	2	21.95	21.70	18	8,866	0.20%
2022/06/30	20	22.65	10	22.59	22.60	10	9,036	0.11%
2022/06/29	1	22.80	6	22.77	22.75	-5	8,969	-0.06%
2022/06/28	0	0.00	11	22.75	22.75	-11	9,073	-0.12%
2022/06/27	11	22.90	5.7	22.86	22.95	5.3	9,092	0.06%
2022/06/24	8	22.16	105	22.54	23.00	-97	8,849	-1.10%	大賣/
2022/06/23	2	21.55	3	21.80	21.90	-1	8,608	-0.01%
2022/06/22	37	21.61	4	21.96	21.50	33	8,572	0.38%
2022/06/21	20	20.95	0	0.00	21.00	20	8,505	0.24%
2022/06/20	0	0.00	2	20.95	20.70	-2	8,566	-0.02%
2022/06/17	2	20.10	3	20.17	20.95	-1	8,638	-0.01%
2022/06/16	2	20.70	2	20.25	20.15	0	8,780	0.00%
2022/06/14	10	20.10	0	0.00	20.25	10	8,979	0.11%
2022/06/13	1	20.75	0	0.00	20.55	1	9,215	0.01%
2022/06/08	2	21.30	10	21.30	21.40	-8	9,699	-0.08%
2022/06/07	0	0.00	50	21.30	21.55	-50	10,065	-0.50%
2022/06/06	0	0.00	11	21.69	21.70	-11	10,690	-0.10%
2022/06/02	10	21.15	0	0.00	21.15	10	10,781	0.09%
2022/06/01	70	21.45	2	21.38	21.40	68	10,876	0.63%
2022/05/30	0	0.00	16	21.19	21.20	-16	11,135	-0.14%
2022/05/27	1	20.90	1	21.05	20.95	0	11,273	0.00%
2022/05/26	1	20.80	1	20.80	20.95	0	11,356	0.00%
2022/05/25	0	0.00	1	20.90	20.85	-1	11,414	-0.01%
2022/05/24	3	21.17	2	20.75	20.75	1	11,477	0.01%
2022/05/23	0	0.00	1	21.20	21.30	-1	11,475	-0.01%
2022/05/20	1	21.05	2	21.08	21.05	-1	11,481	-0.01%
2022/05/19	2.5	20.98	4	21.00	21.20	-1.5	11,471	-0.01%
2022/05/18	4	21.09	31	21.05	21.20	-27	11,432	-0.24%
2022/05/17	44	20.93	18	21.01	21.20	26	11,390	0.23%
2022/05/16	5	20.45	1	20.60	20.30	4	11,259	0.04%
2022/05/13	1	20.00	13.1	20.21	20.50	-12.1	11,246	-0.11%
2022/05/12	15	20.24	5	20.35	19.85	10	11,241	0.09%
2022/05/11	15	20.63	9	20.61	20.60	6	11,184	0.05%
2022/05/10	7.2	19.63	21	19.55	19.70	-13.8	11,069	-0.12%
2022/05/09	69	20.07	1	20.15	19.80	68	11,017	0.62%
2022/05/06	51	20.82	25	20.85	20.80	26	10,871	0.24%
2022/05/05	1	21.25	2	21.43	21.25	-1	10,853	-0.01%
2022/05/04	5	21.20	2	21.30	21.10	3	10,844	0.03%
2022/05/03	22	21.12	5	21.30	21.15	17	10,851	0.16%
2022/04/29	20	21.65	2	21.58	21.50	18	10,857	0.17%
2022/04/28	9	21.56	30	21.61	21.50	-21	10,878	-0.19%
2022/04/27	37	21.80	13	21.65	21.60	24	10,817	0.22%
2022/04/26	35	22.76	4	22.75	22.60	31	10,688	0.29%
2022/04/25	49	22.66	0	0.00	22.50	49	10,615	0.46%
2022/04/22	16	22.78	1	22.40	23.25	15	10,400	0.14%
2022/04/21	14	23.55	0	0.00	23.25	14	9,605	0.15%
2022/04/20	0	0.00	33	23.81	23.80	-33	9,366	-0.35%
2022/04/19	12	24.17	6	24.09	23.95	6	9,296	0.06%
2022/04/18	8	24.19	15	24.19	24.35	-7	9,271	-0.08%
2022/04/15	10	23.80	2	23.73	23.70	8	8,894	0.09%
2022/04/14	0	0.00	2	23.78	23.65	-2	8,773	-0.02%
2022/04/13	0	0.00	2	23.45	23.25	-2	8,661	-0.02%
2022/04/12	8	23.44	13	23.38	23.40	-5	8,609	-0.06%
2022/04/11	38	23.90	20.2	24.05	23.90	17.8	8,374	0.21%
2022/04/08	2	23.60	17.1	23.13	23.60	-15.1	7,929	-0.19%
2022/04/07	4	23.05	2	22.70	22.70	2	7,743	0.03%
2022/04/06	10	23.27	35	23.40	23.70	-25	7,665	-0.33%
2022/04/01	0	0.00	75	23.09	22.95	-75	7,409	-1.01%
2022/03/31	11	23.14	153	23.05	23.00	-142	7,381	-1.92%	大賣/鉅額交易
2022/03/30	0	0.00	45	23.05	22.75	-45	7,214	-0.62%
2022/03/29	1	22.35	0.7	22.55	22.70	0.3	7,100	0.00%
2022/03/25	2	22.45	0	0.00	22.30	2	7,128	0.03%
2022/03/24	1	22.85	6	23.23	22.80	-5	7,162	-0.07%
2022/03/23	4	22.76	1	23.05	22.70	3	7,174	0.04%
2022/03/22	4	23.15	2	22.95	23.00	2	7,179	0.03%
2022/03/21	11	22.91	21	23.07	22.75	-10	7,095	-0.14%
2022/03/18	0	0.00	14	22.56	22.50	-14	7,013	-0.20%
2022/03/17	3	22.67	0	0.00	22.55	3	7,110	0.04%
2022/03/16	1	21.75	6	22.82	22.75	-5	7,231	-0.07%
2022/03/15	8	22.29	10	22.65	21.60	-2	7,164	-0.03%
2022/03/14	35	22.59	13	22.63	22.45	22	7,123	0.31%
2022/03/11	8	22.74	6	22.77	22.90	2	7,050	0.03%
2022/03/10	12	22.96	5	22.93	22.95	7	6,979	0.10%
2022/03/09	13	22.49	55.1	23.43	23.65	-42.1	6,733	-0.62%
2022/03/08	20	21.58	5	21.10	21.60	15	6,117	0.25%
2022/03/07	5	20.90	4	21.10	21.00	1	6,009	0.02%
2022/03/04	3	21.90	20	21.70	21.55	-17	5,982	-0.28%
2022/03/03	16	21.81	6	21.73	22.00	10	6,020	0.17%
2022/03/02	12	21.39	3	21.55	21.65	9	5,979	0.15%
2022/03/01	0	0.00	10	20.90	20.90	-10	5,906	-0.17%
2022/02/25	0	0.00	12	20.06	20.55	-12	5,923	-0.20%
2022/02/24	7	20.18	14	20.26	20.05	-7	5,960	-0.12%
2022/02/22	3	20.22	0	0.00	20.05	3	6,088	0.05%
2022/02/21	1	20.30	4	20.36	20.35	-3	6,341	-0.05%
2022/02/18	1	20.30	2	20.33	20.45	-1	6,469	-0.02%
2022/02/17	1	20.45	7	20.59	20.40	-6	6,574	-0.09%
2022/02/16	1	20.45	4	20.36	20.35	-3	6,712	-0.04%
2022/02/15	0	0.00	4	20.30	20.20	-4	7,106	-0.06%
2022/02/14	2	20.43	4	20.25	20.25	-2	7,305	-0.03%
2022/02/11	3	20.80	3.8	20.81	20.70	-0.8	7,410	-0.01%
2022/02/10	1.7	20.82	1	21.00	20.90	0.7	7,611	0.01%
2022/02/09	6	20.78	5.2	20.84	20.80	0.8	7,773	0.01%
2022/02/08	1.6	20.60	8.1	20.56	20.60	-6.5	8,048	-0.08%
2022/02/07	0	0.00	4	20.38	20.20	-4	8,608	-0.05%
2022/01/26	1	19.80	7	19.80	20.00	-6	8,921	-0.07%
2022/01/25	2.2	19.91	8	19.95	19.85	-5.8	9,549	-0.06%
2022/01/24	6	19.97	23	20.01	20.00	-17	10,844	-0.16%
2022/01/21	5	20.33	7	20.40	20.30	-2	11,035	-0.02%
2022/01/20	1	20.60	1	20.65	20.60	0	11,323	0.00%
2022/01/19	6	20.68	6	20.77	20.60	0	11,427	0.00%
2022/01/18	2	20.85	1	21.15	20.80	1	11,556	0.01%
2022/01/14	1	20.85	9	20.85	20.75	-8	11,855	-0.07%
2022/01/13	4	21.10	3	21.13	21.00	1	12,147	0.01%
2022/01/12	13	21.19	4	21.05	21.05	9	12,480	0.07%
2022/01/11	1	21.80	55	21.78	21.60	-54	13,037	-0.41%
2022/01/10	21	21.02	2	20.83	20.90	19	13,003	0.15%
2022/01/07	7	20.80	14	20.76	20.80	-7	13,161	-0.05%
2022/01/06	15	21.25	0	0.00	21.05	15	13,259	0.11%
2022/01/05	5	21.78	3	21.82	21.70	2	13,545	0.01%
2022/01/04	1	21.65	3	21.82	21.75	-2	13,927	-0.01%
2022/01/03	1	21.85	5	21.80	21.70	-4	13,999	-0.03%
2021/12/30	9	21.89	14	21.96	21.85	-5	14,030	-0.04%
2021/12/29	13.9	21.99	8	22.00	22.00	5.9	14,026	0.04%
2021/12/28	17	21.81	116	21.93	21.75	-99	13,998	-0.71%	大賣/
2021/12/27	1	21.95	5	21.90	21.75	-4	14,098	-0.03%
2021/12/24	2	21.73	1	21.75	21.70	1	14,303	0.01%
2021/12/23	63	21.80	5	21.74	21.75	58	14,323	0.40%
2021/12/22	1	21.70	12	21.90	21.70	-11	14,361	-0.08%
2021/12/21	1.3	21.53	1	21.70	21.60	0.3	14,393	0.00%
2021/12/20	13	21.82	5.2	21.94	21.80	7.8	14,384	0.05%
2021/12/17	32.2	21.24	0	0.00	21.00	32.2	14,398	0.22%
2021/12/16	14	21.76	2	21.83	21.60	12	14,465	0.08%
2021/12/15	2	21.48	1	21.50	21.40	1	14,447	0.01%
2021/12/14	13.2	21.85	3	21.63	21.50	10.2	14,583	0.07%
2021/12/13	12	22.78	5	22.92	22.20	7	14,465	0.05%
2021/12/10	69	22.44	42	22.12	22.60	27	14,295	0.19%
2021/12/09	16	22.08	16	22.08	22.00	0	14,042	0.00%
2021/12/08	4	21.60	13	21.81	21.80	-9	14,320	-0.06%
2021/12/07	12	21.47	1	21.35	21.25	11	14,167	0.08%
2021/12/06	18	21.19	6	21.42	21.30	12	14,153	0.08%
2021/12/03	9	21.42	17.1	21.78	21.20	-8.1	14,116	-0.06%
2021/12/02	32	20.80	13	20.55	20.45	19	14,088	0.13%
2021/12/01	2	20.95	1	20.95	20.90	1	14,099	0.01%
2021/11/30	6.1	20.96	3.1	20.99	21.20	3	14,207	0.02%
2021/11/29	5	20.39	7	20.35	20.45	-2	14,247	-0.01%
2021/11/26	11.2	21.10	14	21.21	20.95	-2.8	14,258	-0.02%
2021/11/25	2	21.75	0	0.00	21.65	2	14,227	0.01%
2021/11/24	12.2	22.05	8	21.97	22.05	4.2	14,504	0.03%
2021/11/23	13	21.88	1	21.90	21.70	12	14,742	0.08%
2021/11/22	4	21.78	8	21.63	21.75	-4	14,735	-0.03%
2021/11/19	12.2	21.57	3	21.52	21.35	9.2	14,765	0.06%
2021/11/18	43.1	21.90	75	21.84	21.75	-32	14,732	-0.22%
2021/11/17	89	22.65	75	22.62	22.50	14	14,670	0.10%
2021/11/16	64	22.62	9	22.60	22.50	55	14,935	0.37%
2021/11/15	86	22.16	96	22.60	22.55	-10	14,983	-0.07%
2021/11/12	79.2	22.38	8	22.27	22.25	71.2	14,932	0.48%
2021/11/11	8.1	23.54	3	23.67	23.15	5.1	14,847	0.03%
2021/11/10	12	23.79	1	23.70	23.70	11	14,722	0.07%
2021/11/09	4.5	23.96	6.2	23.93	24.10	-1.7	14,669	-0.01%
2021/11/08	8	23.73	3.6	23.95	23.65	4.4	14,719	0.03%
2021/11/05	7.8	23.86	17	23.73	23.65	-9.2	14,806	-0.06%
2021/11/04	264	24.26	37.1	24.16	24.10	226.9	14,682	1.55%	大買/鉅額交易
2021/11/03	16	24.69	0	0.00	24.50	16	14,380	0.11%
2021/11/02	52	25.48	11	25.35	25.30	41	14,362	0.29%
2021/11/01	12	25.80	101.1	26.13	26.25	-89.1	14,124	-0.63%	大賣/
2021/10/29	23	23.28	91	23.18	23.90	-68	13,178	-0.52%
2021/10/28	13	23.03	32.2	23.74	23.95	-19.2	13,133	-0.15%
2021/10/27	0	0.00	6	22.54	22.75	-6	13,040	-0.05%
2021/10/26	4	22.24	3.7	22.30	22.70	0.3	13,367	0.00%
2021/10/25	15	22.86	3.3	22.71	22.65	11.7	13,637	0.09%
2021/10/22	5.6	22.43	10	22.81	22.70	-4.4	14,821	-0.03%
2021/10/21	23.3	23.01	2.5	22.91	22.75	20.8	14,998	0.14%
2021/10/20	27	23.84	9	24.02	24.00	18	14,928	0.12%
2021/10/19	13	24.09	52.9	24.19	24.50	-39.9	14,727	-0.27%
2021/10/18	2	22.73	24.5	22.73	22.90	-22.5	14,316	-0.16%
2021/10/15	5	22.49	7	22.42	22.75	-2	14,296	-0.01%
2021/10/14	10	22.01	8.3	22.14	22.25	1.7	14,279	0.01%
2021/10/13	63	22.26	20	22.30	22.45	43	14,214	0.30%
2021/10/12	54	21.30	36.9	21.47	21.70	17.1	14,119	0.12%
2021/10/08	3	20.42	20	20.53	20.65	-17	13,842	-0.12%
2021/10/07	0	0.00	2	20.40	20.40	-2	13,995	-0.01%
2021/10/06	2	19.95	2	20.15	20.00	0	14,097	0.00%
2021/10/05	11.9	19.23	1	19.75	19.80	10.9	14,260	0.08%
2021/10/04	5.3	20.09	4	20.06	19.80	1.3	14,762	0.01%
2021/10/01	10	21.21	10.5	21.06	20.70	-0.5	14,867	0.00%
2021/09/30	3	20.37	2	20.63	20.50	1	14,827	0.01%
2021/09/29	1	20.25	0	0.00	20.25	1	15,146	0.01%
2021/09/28	87	20.23	6	20.57	20.65	81	15,311	0.53%
2021/09/27	0	0.00	4	20.15	20.05	-4	15,834	-0.03%
2021/09/24	5	20.02	5	19.92	20.20	0	15,996	0.00%
2021/09/23	14	20.57	15	20.60	20.20	-1	16,091	-0.01%
2021/09/22	19	21.34	0	0.00	21.30	19	16,116	0.12%
2021/09/17	2	21.25	8.7	21.52	21.95	-6.7	16,284	-0.04%
2021/09/16	5	21.07	5	21.07	21.10	0	17,113	0.00%
2021/09/15	1	21.25	2	20.95	20.95	-1	17,530	-0.01%
2021/09/14	2	20.95	3	21.08	20.90	-1	17,821	-0.01%
2021/09/13	8	21.51	7	21.41	21.10	1	18,404	0.01%
2021/09/10	1	20.95	2	21.00	20.95	-1	18,054	-0.01%
2021/09/09	2	20.90	12	21.00	20.80	-10	18,437	-0.05%
2021/09/08	3	20.88	6	21.03	20.80	-3	18,635	-0.02%
2021/09/07	10.3	20.96	7	21.09	20.95	3.3	18,817	0.02%
2021/09/06	7	21.84	3	21.60	21.30	4	18,900	0.02%
2021/09/03	6	21.79	17	21.70	22.00	-11	19,051	-0.06%
2021/09/02	1	21.40	2	21.80	21.50	-1	19,175	-0.01%
2021/09/01	1	21.75	5	21.44	21.70	-4	19,483	-0.02%
2021/08/31	6	21.09	8.7	21.01	21.25	-2.7	19,746	-0.01%
2021/08/30	58	21.55	4	21.44	21.15	54	19,886	0.27%
2021/08/27	35	20.85	47	20.81	20.60	-12	19,951	-0.06%
2021/08/26	4	20.08	1	20.10	20.10	3	20,182	0.01%
2021/08/25	7	20.20	5	20.14	20.10	2	20,469	0.01%
2021/08/24	14.4	19.77	9	19.71	19.70	5.4	20,664	0.03%
2021/08/23	16.3	20.46	1.7	20.21	20.15	14.6	21,296	0.07%
2021/08/20	8	19.97	15	20.38	20.00	-7	21,859	-0.03%
2021/08/19	9	19.69	4	19.76	19.45	5	22,019	0.02%
2021/08/18	1	19.45	8	19.47	19.45	-7	22,648	-0.03%
2021/08/17	9	19.71	15.7	19.51	19.45	-6.7	23,665	-0.03%
2021/08/16	7.3	18.87	6	18.89	18.80	1.3	24,013	0.01%
2021/08/13	4	18.95	16	19.02	18.90	-12	24,958	-0.05%
2021/08/12	10.6	19.18	8.1	19.09	19.15	2.5	25,406	0.01%
2021/08/11	11.8	19.41	3.2	19.57	18.95	8.6	25,631	0.03%
2021/08/10	8.7	20.43	2	20.55	20.10	6.7	26,145	0.03%
2021/08/09	19.4	21.41	19.8	21.31	20.65	-0.4	27,431	0.00%
2021/07/28	12	12.14	41.3	12.21	12.10	-29.3	27,456	-0.11%
2021/07/27	32	12.69	4	12.68	12.40	28	28,151	0.10%
2021/07/26	19	12.67	7	12.66	12.60	12	28,317	0.04%
2021/07/23	12	12.45	0	0.00	12.40	12	28,410	0.04%
2021/07/22	15	12.63	3	12.55	12.45	12	28,583	0.04%
2021/07/21	29	12.78	53.2	12.77	12.55	-24.2	28,801	-0.08%
2021/07/20	25.2	13.00	31	12.97	13.00	-5.9	28,874	-0.02%
2021/07/19	39	13.36	36	13.19	13.35	3	28,958	0.01%
2021/07/16	35	12.74	4	12.78	12.60	31	28,507	0.11%
2021/07/15	8	12.72	2	12.65	12.65	6	28,607	0.02%
2021/07/14	26	12.53	12	12.53	12.45	14	28,957	0.05%
2021/07/13	1	12.55	1.2	12.61	12.40	-0.2	29,463	0.00%
2021/07/12	16	12.75	3.9	12.74	12.70	12.1	29,746	0.04%
2021/07/09	10	12.80	50	12.85	12.75	-40	30,041	-0.13%
2021/07/08	2	12.90	5	12.82	12.85	-3	31,265	-0.01%
2021/07/07	4	12.85	11	12.81	12.75	-7	33,726	-0.02%
2021/07/06	6	12.96	10	12.98	12.90	-4	34,134	-0.01%
2021/07/05	15	13.20	64	13.19	13.05	-49	35,163	-0.14%
2021/07/02	0	0.00	2	12.98	12.95	-2	37,081	-0.01%
2021/07/01	8	13.15	61	13.00	12.95	-53	38,048	-0.14%
2021/06/30	66	13.16	108	13.51	13.10	-42	38,615	-0.11%	大賣/
2021/06/29	2	13.05	105	13.07	12.95	-103	38,627	-0.27%	大賣/鉅額交易
2021/06/28	4	13.03	20	13.00	13.00	-16	39,619	-0.04%
2021/06/25	51	13.29	73	13.41	13.15	-22	41,277	-0.05%
2021/06/24	43	13.40	11	13.31	13.35	32	46,633	0.07%
2021/06/23	91	13.28	80	13.49	13.25	11	48,348	0.02%
2021/06/22	26	12.95	2	12.85	12.85	24	49,317	0.05%
2021/06/21	3	12.95	93	13.00	12.90	-90	50,384	-0.18%
2021/06/18	32	13.49	9	13.30	13.20	23	52,619	0.04%
2021/06/17	68	13.40	15	13.46	13.45	53	55,476	0.10%
2021/06/16	176	13.63	200	13.83	13.40	-24	57,902	-0.04%	大買/大賣/
2021/06/15	5	13.30	7	13.41	13.30	-2	61,608	0.00%
2021/06/11	35	13.38	21	13.25	13.25	14	62,783	0.02%
2021/06/10	86	13.66	4	13.25	13.65	82	63,293	0.13%
2021/06/09	22	13.00	4	13.21	12.95	18	64,252	0.03%
2021/06/08	88	13.16	56	13.30	13.15	32	65,219	0.05%
2021/06/07	12	12.94	6	13.07	12.90	6	65,302	0.01%
2021/06/04	10	13.10	2	13.00	13.00	8	65,818	0.01%
2021/06/03	58	13.44	10	13.35	13.30	48	65,757	0.07%
2021/06/02	77	13.57	24	13.51	13.45	53	65,797	0.08%
2021/06/01	5	13.65	5	13.60	13.60	0	65,993	0.00%
2021/05/31	113	13.53	15	13.45	13.40	98	66,043	0.15%	大買/
2021/05/28	26	13.76	28	13.78	13.60	-2	65,988	0.00%
2021/05/27	0	0.00	38	13.63	13.65	-38	65,984	-0.06%
2021/05/26	32	13.48	1	13.60	13.40	31	66,030	0.05%
2021/05/25	23	13.64	85	13.38	13.30	-62	65,939	-0.09%
2021/05/24	60	13.14	45	13.19	13.20	15	66,362	0.02%
2021/05/21	46	12.76	61	12.76	12.80	-15	66,382	-0.02%
2021/05/20	61	13.07	27	12.76	12.55	34	66,641	0.05%
2021/05/19	36	12.85	93	13.10	13.40	-57	66,342	-0.09%
2021/05/18	9	12.52	3.7	12.54	12.70	5.3	65,850	0.01%
2021/05/17	81	11.93	30	12.05	11.75	51	65,680	0.08%
2021/05/14	87	12.99	28	13.12	13.00	59	65,123	0.09%
2021/05/13	26	12.17	9	12.31	12.10	17	64,231	0.03%
2021/05/12	34	12.78	23	12.80	12.40	11	64,160	0.02%
2021/05/11	21	13.75	11	13.65	13.50	10	63,454	0.02%
2021/05/10	20	14.05	10.3	14.20	14.40	9.7	63,375	0.02%
2021/05/07	29	14.55	12	14.46	14.30	17	63,217	0.03%
2021/05/06	28	14.31	69.2	14.30	14.55	-41.2	62,680	-0.07%
2021/05/05	20.8	13.19	17	13.33	13.25	3.8	61,359	0.01%
2021/05/04	59	13.32	54.1	12.88	13.15	4.9	61,278	0.01%
2021/05/03	39	14.37	12	14.52	14.00	27	60,540	0.04%
2021/04/29	11	14.39	60	14.36	14.25	-49	60,757	-0.08%
2021/04/28	25	14.67	19.1	14.74	14.50	5.9	60,830	0.01%
2021/04/27	23	14.88	23	14.93	14.75	0	61,046	0.00%
2021/04/26	40	14.84	337	14.89	14.85	-297	60,973	-0.49%	大賣/鉅額交易
2021/04/23	30	14.68	9	14.79	14.90	21	60,792	0.03%
2021/04/22	29	14.81	158	14.86	14.40	-129	60,614	-0.21%	大賣/鉅額交易
2021/04/21	16	14.89	51	14.92	14.90	-35	60,059	-0.06%
2021/04/20	25	15.16	12	15.12	14.95	13	59,827	0.02%
2021/04/19	19	14.93	43	14.84	14.95	-24	59,494	-0.04%
2021/04/16	2	15.28	15	15.33	15.10	-13	59,039	-0.02%
2021/04/15	12	15.06	3	15.10	15.05	9	58,982	0.02%
2021/04/14	105	15.24	33	15.56	15.00	72	59,619	0.12%	大買/
2021/04/13	83	16.18	102	16.36	15.65	-19	58,650	-0.03%	大賣/
2021/04/12	323	15.70	63	15.69	15.65	260	56,342	0.46%	大買/鉅額交易
2021/04/09	22	15.64	34	15.58	15.55	-12	55,864	-0.02%
2021/04/08	56	15.73	153.4	15.76	15.80	-97.4	54,943	-0.18%	大賣/
2021/04/07	125	15.04	30	14.91	15.05	95	53,203	0.18%	大買/
2021/04/06	38	14.69	71.2	14.63	14.60	-33.2	52,725	-0.06%
2021/04/01	28	14.89	9	15.03	14.85	19	52,211	0.04%
2021/03/31	39	15.04	104	15.00	15.00	-65	51,958	-0.13%	大賣/
2021/03/30	59	14.85	574	14.90	14.65	-515	51,394	-1.00%	大賣/鉅額交易
2021/03/29	182	14.85	262.7	14.53	15.00	-80.7	50,677	-0.16%	大買/大賣/
2021/03/26	82	14.97	548.1	15.10	14.95	-466.1	45,300	-1.03%	大賣/鉅額交易
2021/03/25	76	16.97	39	17.13	16.60	37	43,643	0.08%
2021/03/24	50	17.32	106	17.35	17.40	-56	42,336	-0.13%	大賣/
2021/03/23	163	17.78	103	17.85	17.40	60	41,295	0.15%	大買/大賣/
2021/03/22	129	18.23	268.6	18.27	18.20	-139.6	39,032	-0.36%	大買/大賣/鉅額交易
2021/03/19	125	16.70	78	16.82	17.20	47.1	36,232	0.13%	大買/
2021/03/18	126	16.77	455.2	16.65	16.75	-329.2	33,893	-0.97%	大買/大賣/鉅額交易
2021/03/17	388	15.45	100	15.44	15.60	288	29,773	0.97%	大買/鉅額交易
2021/03/16	197	15.10	37	15.24	15.10	160	28,731	0.56%	大買/鉅額交易
2021/03/15	183	15.11	137	15.22	15.10	46	28,737	0.16%	大買/大賣/
2021/03/12	78	14.59	74	14.64	14.50	4	27,446	0.01%
2021/03/11	7	14.18	12	14.21	14.30	-5	26,865	-0.02%
2021/03/10	38	14.04	76	14.33	14.20	-38	26,788	-0.14%
2021/03/09	10	13.70	402	13.67	13.70	-392	26,523	-1.48%	大賣/鉅額交易
2021/03/08	15	13.73	21	13.94	13.70	-6	26,742	-0.02%
2021/03/05	315	14.09	20	14.08	13.80	295	26,823	1.10%	大買/鉅額交易
2021/03/04	33	14.26	330	14.20	14.20	-297	26,777	-1.11%	大賣/鉅額交易
2021/03/03	33	14.21	38	14.29	14.20	-5	26,723	-0.02%
2021/03/02	0	0.00	51	14.39	14.05	-51	26,836	-0.19%
2021/02/26	435	14.10	39	13.96	14.15	396	27,164	1.46%	大買/鉅額交易
2021/02/25	41	14.09	224	14.06	14.05	-183	27,541	-0.66%	大賣/鉅額交易
2021/02/24	54	14.34	65	14.33	14.05	-11	27,517	-0.04%
2021/02/23	42	13.84	10	13.85	13.95	32	26,909	0.12%
2021/02/22	38	13.76	51	13.75	13.95	-13	27,099	-0.05%
2021/02/19	50	13.47	46	13.34	13.35	4	26,952	0.01%
2021/02/18	48	13.06	28.3	13.23	13.10	19.7	27,448	0.07%
2021/02/17	7	12.76	72	12.76	13.00	-65	27,595	-0.24%
2021/02/05	3	12.32	3	12.50	12.30	0	27,592	0.00%
2021/02/04	1	12.20	24	12.22	12.30	-23	28,656	-0.08%
2021/02/03	125	12.47	161	12.56	12.30	-36	29,210	-0.12%	大買/大賣/
2021/02/02	106	11.97	8	11.98	12.05	98	29,161	0.34%	大買/
2021/02/01	32	11.69	31	11.47	11.70	1	29,480	0.00%
2021/01/29	147	12.07	1	11.85	11.80	146	30,036	0.49%	大買/鉅額交易
2021/01/28	54	12.24	18	12.29	12.15	36	31,355	0.11%
2021/01/27	42	12.55	7	12.60	12.55	35	31,782	0.11%
2021/01/26	43	12.68	4	12.65	12.60	39	32,323	0.12%
2021/01/25	57	12.76	44	12.87	13.00	13	32,974	0.04%
2021/01/22	95	12.89	175	12.84	12.85	-80	34,069	-0.23%	大賣/
2021/01/21	144	12.74	24.3	12.39	12.20	119.7	34,596	0.35%	大買/鉅額交易
2021/01/20	69	12.68	74	12.59	12.55	-5	35,871	-0.01%
2021/01/19	14.7	13.45	8	13.32	13.35	6.7	36,549	0.02%
2021/01/18	23	13.20	26	13.13	13.10	-3	37,259	-0.01%
2021/01/15	43	13.47	1	13.85	13.50	42	37,999	0.11%
2021/01/14	56	13.78	35	13.69	13.70	21	39,228	0.05%
2021/01/13	62	13.74	25	13.74	13.65	37	40,424	0.09%
2021/01/12	57	13.82	2	14.05	13.80	55	42,439	0.13%
2021/01/11	38	13.98	7	13.93	13.85	31	45,040	0.07%
2021/01/08	23	14.05	9	13.88	13.90	14	47,679	0.03%
2021/01/07	76	14.46	23	14.43	14.20	53	52,192	0.10%
2021/01/06	19	13.94	126	14.05	13.75	-107	52,765	-0.20%	大賣/鉅額交易
2021/01/05	6	14.34	7	14.40	14.25	-1	54,081	0.00%
2021/01/04	30	14.42	5.1	14.43	14.20	24.9	56,490	0.04%
2020/12/31	18	14.44	19	14.36	14.25	-1	56,918	0.00%
2020/12/30	16	14.39	4	14.44	14.50	12	57,137	0.02%
2020/12/29	50	14.26	179	14.31	14.20	-129	57,549	-0.22%	大賣/鉅額交易
2020/12/28	20	14.01	7	14.04	13.90	13	57,198	0.02%
2020/12/25	19	14.13	5	14.34	14.05	14	57,511	0.02%
2020/12/24	77	14.21	70	14.32	14.30	7	57,482	0.01%
2020/12/23	68	13.67	94	14.28	14.25	-26	57,179	-0.05%
2020/12/22	185	13.64	204	13.84	13.50	-19	57,318	-0.03%	大買/大賣/
2020/12/21	7	13.78	56.1	13.75	13.75	-49.1	58,846	-0.08%
2020/12/18	33	13.93	9	13.87	13.90	24	60,344	0.04%
2020/12/17	22	13.98	6	13.99	13.95	16	60,371	0.03%
2020/12/16	78	14.11	68	14.18	14.10	10	60,417	0.02%
2020/12/15	113	14.12	53	14.31	14.00	60	60,529	0.10%	大買/
2020/12/14	33	14.21	6	14.21	14.20	27	60,559	0.04%
2020/12/11	91	14.36	23	14.40	14.20	68	60,646	0.11%
2020/12/10	92	14.76	62	14.76	14.65	30	60,489	0.05%
2020/12/09	53	15.10	107	15.05	15.05	-54	60,467	-0.09%	大賣/
2020/12/08	24	14.66	143.2	14.74	14.60	-119.2	60,282	-0.20%	大賣/鉅額交易
2020/12/07	28	14.41	60	14.71	14.60	-32	60,792	-0.05%
2020/12/04	64	14.50	28.5	14.56	14.45	35.5	61,275	0.06%
2020/12/03	71	14.68	62	14.77	14.65	9	61,855	0.01%
2020/12/02	66	14.64	9	14.70	14.60	57	62,700	0.09%
2020/12/01	169	14.79	16	14.86	14.85	153	64,275	0.24%	大買/鉅額交易
2020/11/30	14	15.03	213	15.01	14.85	-199	66,002	-0.30%	大賣/鉅額交易
2020/11/27	23	14.77	13	14.82	14.75	10	67,536	0.01%
2020/11/26	152	15.03	88	15.11	14.80	64	68,433	0.09%	大買/
2020/11/25	41	15.19	53	15.14	15.10	-12	69,254	-0.02%
2020/11/24	79.3	14.77	197	14.78	15.00	-117.7	69,273	-0.17%	大賣/鉅額交易
2020/11/23	22	14.61	96.5	14.59	14.60	-74.5	69,154	-0.11%
2020/11/20	104	14.66	134.5	14.75	14.60	-30.5	69,685	-0.04%	大買/大賣/
2020/11/19	59	14.66	120	14.67	14.55	-61	70,438	-0.09%	大賣/
2020/11/18	211	14.42	111	14.50	14.35	100	70,347	0.14%	大買/大賣/
2020/11/17	21	14.47	71	14.59	14.60	-50	70,759	-0.07%
2020/11/16	46	14.08	18	13.96	13.95	28	71,329	0.04%
2020/11/13	62	14.24	40	14.29	14.20	22	72,394	0.03%
2020/11/12	176	14.09	126	14.06	14.35	50	73,439	0.07%	大買/大賣/
2020/11/11	80	14.75	11	14.74	14.55	69	74,632	0.09%
2020/11/10	31	15.17	28	15.30	15.00	3	75,786	0.00%
2020/11/09	67	15.55	11	15.57	15.35	56	76,049	0.07%
2020/11/06	129	15.42	87	15.47	15.30	42	76,588	0.05%	大買/
2020/11/05	79	15.68	144	15.83	15.95	-65	77,302	-0.08%	大賣/
2020/11/04	141	14.88	141	15.10	14.90	0	77,017	0.00%	大買/大賣/
2020/11/03	39	15.10	108	15.05	15.00	-69	76,911	-0.09%	大賣/
2020/11/02	66	14.80	147	14.90	14.90	-81	76,464	-0.11%	大賣/
2020/10/30	78	15.43	74	15.35	15.15	4	75,804	0.01%
2020/10/29	81.2	15.89	270	16.09	15.85	-188.8	74,732	-0.25%	大賣/鉅額交易
2020/10/28	60	16.46	134	16.64	16.30	-74	73,799	-0.10%	大賣/
2020/10/27	31	16.25	31.9	16.21	16.15	-0.9	72,319	0.00%
2020/10/26	123	16.03	32	15.95	15.95	91	71,786	0.13%	大買/
2020/10/23	90	15.98	39	15.92	15.95	51	71,077	0.07%
2020/10/22	97	15.76	57	15.83	15.55	40	70,517	0.06%
2020/10/21	110	16.39	78	16.38	16.25	32	69,331	0.05%	大買/
2020/10/20	134	16.26	185	16.32	16.45	-51	68,175	-0.07%	大買/大賣/
2020/10/19	344	16.01	141.9	15.98	16.40	202.1	66,188	0.31%	大買/大賣/鉅額交易
2020/10/16	431	15.11	108	14.91	15.05	323	63,540	0.51%	大買/大賣/鉅額交易
2020/10/15	498.4	15.36	481	15.54	15.85	17.4	61,155	0.03%	大買/大賣/
2020/10/14	75	13.82	192	14.10	14.50	-117	56,636	-0.21%	大賣/鉅額交易
2020/10/13	301	12.78	388	12.66	13.20	-87	56,064	-0.16%	大買/大賣/
2020/10/12	185	12.61	522	12.92	13.10	-337	55,067	-0.61%	大買/大賣/鉅額交易
2020/10/08	32	11.97	157	11.97	12.00	-125	53,557	-0.23%	大賣/鉅額交易
2020/10/07	77	11.94	13	12.05	11.95	64	54,234	0.12%
2020/10/06	341	12.04	28	12.07	12.00	313	54,714	0.57%	大買/鉅額交易
2020/10/05	64	11.64	2	11.75	11.60	62	56,866	0.11%
2020/09/30	30	11.58	48	11.65	11.55	-18	57,299	-0.03%
2020/09/29	18	11.36	20	11.30	11.20	-2	57,565	0.00%
2020/09/28	101	11.62	15	11.54	11.50	86	57,670	0.15%	大買/
2020/09/25	123	11.97	47.5	11.74	11.65	75.5	57,635	0.13%	大買/
2020/09/24	172	12.18	407	12.08	12.25	-235	56,922	-0.41%	大買/大賣/鉅額交易
2020/09/23	497	12.23	333.9	11.84	12.40	163.1	55,894	0.29%	大買/大賣/鉅額交易
2020/09/22	62	11.30	64	11.31	11.30	-2	54,508	0.00%
2020/09/21	49	11.33	7	11.23	11.15	42	54,392	0.08%
2020/09/18	37	11.35	31	11.36	11.35	6	54,222	0.01%
2020/09/17	52	11.33	15	11.34	11.30	37	53,977	0.07%
2020/09/16	103	11.21	5	11.30	11.25	98	53,746	0.18%	大買/
2020/09/15	50	11.35	82.2	11.37	11.25	-32.2	53,477	-0.06%
2020/09/14	84	11.17	76	11.27	11.15	8	53,372	0.01%
2020/09/11	58	11.48	35	11.44	11.45	23	52,856	0.04%
2020/09/10	26	11.87	23	11.97	11.80	3	52,236	0.01%
2020/09/09	193	11.74	219	11.59	11.85	-26	51,490	-0.05%	大買/大賣/
2020/09/08	81	11.48	30	11.46	11.30	51	50,570	0.10%
2020/09/07	130.2	12.06	109.3	12.19	11.80	20.8	49,709	0.04%	大買/大賣/
2020/09/04	276	12.31	28	12.44	12.25	248	48,590	0.51%	大買/鉅額交易
2020/09/03	79	12.60	87.4	12.82	12.60	-8.4	46,756	-0.02%
2020/09/02	65	11.95	265	11.61	12.15	-200	44,772	-0.45%	大賣/鉅額交易
2020/09/01	72	11.58	256	11.55	11.35	-184	42,944	-0.43%	大賣/鉅額交易
2020/08/31	173	11.56	59	11.44	11.55	114	41,831	0.27%	大買/鉅額交易
2020/08/28	44	11.11	28	11.21	11.05	16	40,636	0.04%
2020/08/27	9	11.04	112	11.04	10.80	-103	40,058	-0.26%	大賣/鉅額交易
2020/08/26	30	11.08	11	11.10	11.00	19	39,773	0.05%
2020/08/25	135	11.23	40	11.12	11.20	95	38,973	0.24%	大買/
2020/08/24	14	10.48	26	10.58	10.45	-12	37,894	-0.03%
2020/08/21	151	10.71	32	10.88	10.75	119	37,440	0.32%	大買/鉅額交易
2020/08/20	236	10.60	68	10.30	10.90	168	36,676	0.46%	大買/鉅額交易
2020/08/19	128	11.12	288	10.87	10.60	-160	35,257	-0.45%	大買/大賣/鉅額交易
2020/08/18	132	11.27	99	11.51	11.50	33	33,791	0.10%	大買/
2020/08/17	234	11.54	80.1	11.65	11.55	153.9	32,466	0.47%	大買/鉅額交易
2020/08/14	193	10.79	69	10.65	10.95	124	30,181	0.41%	大買/鉅額交易
2020/08/13	65	10.11	55	10.01	9.96	10	28,324	0.04%
2020/08/12	109	9.89	24	10.01	10.20	85	27,604	0.31%	大買/
2020/08/11	34	10.00	23	10.02	9.51	11	26,490	0.04%
2020/08/10	24	9.82	48	10.00	10.10	-24	24,920	-0.10%
2020/08/07	14	9.18	9	9.29	9.20	5	23,826	0.02%
2020/08/06	10	9.18	8	9.12	9.00	2	23,627	0.01%
2020/08/05	8	9.07	8	9.04	9.12	0	23,550	0.00%
2020/08/04	15	9.04	7	9.11	9.15	8	23,772	0.03%
2020/08/03	14	9.19	9	9.18	9.11	5	24,090	0.02%
2020/07/31	22	9.06	11	9.03	9.04	11	23,979	0.05%
2020/07/30	21	9.11	41	9.12	9.13	-20	23,683	-0.08%
2020/07/29	7	8.16	24	8.59	8.80	-17	23,017	-0.07%
2020/07/28	5	8.18	72	8.12	8.00	-67	22,728	-0.29%
2020/07/27	18	8.46	5	8.42	8.40	13	22,354	0.06%
2020/07/24	15	8.81	45	8.77	8.68	-30	22,042	-0.14%
2020/07/23	9	8.92	5	8.99	8.90	4	21,762	0.02%
2020/07/22	3	9.11	47	9.11	9.07	-44	21,607	-0.20%
2020/07/21	8	9.21	54	9.23	9.10	-46	21,425	-0.21%
2020/07/20	1	8.84	84	8.79	8.84	-83	21,038	-0.39%
2020/07/17	77.7	9.17	361	9.20	9.01	-283.3	20,618	-1.37%	大賣/鉅額交易
2020/07/16	62	9.85	73.7	9.88	9.66	-11.7	19,632	-0.06%
2020/07/15	30	10.12	22	10.08	9.84	8	18,906	0.04%
2020/07/14	33	9.79	76	9.98	10.05	-43	17,830	-0.24%
2020/07/13	94.2	9.45	29	9.36	9.32	65.2	16,549	0.39%
2020/07/10	169	9.54	178	9.68	9.74	-9	15,672	-0.06%	大買/大賣/
2020/07/09	32	8.88	15	8.88	8.88	17	12,720	0.13%
2020/07/08	45	7.84	39	7.95	8.08	6	12,021	0.05%
2020/07/07	19	7.34	9	7.43	7.35	10	11,217	0.09%
2020/07/06	26	7.38	7	7.49	7.39	19	10,917	0.17%
2020/07/03	28	7.47	3.9	7.37	7.38	24.1	10,686	0.23%
2020/07/02	11	7.23	32	7.26	7.54	-21	10,187	-0.21%
2020/07/01	2	6.82	57	6.91	6.87	-55	9,376	-0.59%
2020/06/30	4	6.40	32	6.43	6.54	-28	9,059	-0.31%
2020/06/29	0.2	6.35	93	6.28	6.39	-92.9	8,943	-1.04%
2020/06/24	8	6.20	0	0.00	6.24	8	8,920	0.09%
2020/06/23	20	6.26	16	6.38	6.26	4	9,001	0.04%
2020/06/19	13	6.29	247	6.34	6.42	-234	9,086	-2.58%	大賣/鉅額交易
2020/06/18	6	6.11	2	6.16	6.16	4	8,822	0.05%
2020/06/17	4	6.11	31	6.14	6.13	-27	8,850	-0.31%
2020/06/16	31	6.14	51	6.16	6.15	-20	8,958	-0.22%
2020/06/15	1	6.09	0	0.00	6.10	1	9,137	0.01%
2020/06/12	3	6.11	0	0.00	6.17	3	9,149	0.03%
2020/06/11	58	6.40	139	6.45	6.35	-81	9,143	-0.89%	大賣/
2020/06/10	85	6.34	0	0.00	6.37	85	9,062	0.94%
2020/06/09	0	0.00	12	6.28	6.27	-12	9,231	-0.13%
2020/06/08	5	6.26	0	0.00	6.28	5	9,352	0.05%
2020/06/04	4	6.21	21	6.20	6.20	-17	9,436	-0.18%
2020/06/03	92	6.28	1	6.29	6.26	91	9,525	0.96%
2020/06/02	33	6.31	37	6.30	6.34	-4	9,368	-0.04%
2020/06/01	2	6.02	2	6.07	6.03	0	9,118	0.00%
2020/05/29	3	6.01	1	6.04	5.99	2	9,122	0.02%
2020/05/28	0	0.00	25	6.01	6.01	-25	9,122	-0.27%
2020/05/27	25	6.08	1	6.03	6.05	24	9,196	0.26%
2020/05/26	3	6.08	2	6.10	6.06	1	9,306	0.01%
2020/05/25	23	5.95	16	5.97	5.98	7	9,276	0.08%
2020/05/22	62	6.10	0	0.00	6.01	62	9,303	0.67%
2020/05/21	76	6.24	8	6.24	6.17	68	9,289	0.73%
2020/05/20	86	5.98	0	0.00	6.03	86	9,182	0.94%
2020/05/19	23	5.97	5	6.02	6.00	18	9,210	0.20%
2020/05/15	143	5.92	0	0.00	5.95	143	9,153	1.56%	大買/鉅額交易
2020/05/14	0	0.00	16	6.04	6.04	-16	9,119	-0.18%
2020/05/13	157	6.43	238	6.30	6.26	-81	8,923	-0.91%	大買/大賣/
2020/05/12	52	5.83	27	5.92	5.92	25	8,665	0.29%
2020/05/11	150	5.94	90	6.05	5.92	60	8,542	0.70%	大買/
2020/05/08	45	6.00	164	6.13	6.13	-119	8,164	-1.46%	大賣/鉅額交易
2020/05/06	53	5.09	0	0.00	5.08	53	7,526	0.70%
2020/05/05	50	5.09	0	0.00	5.15	50	7,524	0.66%
2020/05/04	15	5.12	0	0.00	5.10	15	7,527	0.20%
2020/04/29	10	5.13	0	0.00	5.11	10	7,484	0.13%
2020/04/27	2	5.07	5	5.01	5.08	-3	7,725	-0.04%
2020/04/23	7	4.92	0	0.00	4.94	7	7,797	0.09%
2020/04/22	0	0.00	10	4.94	4.95	-10	7,875	-0.13%
2020/04/21	50	5.05	0	0.00	5.06	50	7,942	0.63%
2020/04/17	50	5.25	152	5.41	5.22	-102	8,285	-1.23%	大賣/鉅額交易
2020/04/16	60	5.22	0	0.00	5.27	60	8,258	0.73%
2020/04/15	10	5.31	263	5.28	5.31	-253	8,294	-3.05%	大賣/鉅額交易
2020/04/14	0	5.11	5	5.11	5.14	-5	8,343	-0.06%
2020/04/13	3	5.11	0	0.00	5.05	3	8,388	0.04%
2020/04/10	10	5.10	0	0.00	5.12	10	8,443	0.12%
2020/04/09	75	5.21	10.1	5.30	5.17	64.9	8,576	0.76%
2020/04/08	0	0.00	40	5.07	5.18	-40	8,713	-0.46%
2020/04/06	63	4.83	0	0.00	4.86	63	9,421	0.67%
2020/04/01	10	4.60	0	0.00	4.82	10	9,428	0.11%
2020/03/31	10	4.81	0	0.00	4.73	10	9,385	0.11%
2020/03/30	3	4.79	0	0.00	4.85	3	9,393	0.03%
2020/03/27	23	5.10	18	5.06	5.04	5	9,365	0.05%
2020/03/26	11	5.02	5.2	4.86	5.14	5.8	9,345	0.06%
2020/03/25	110	4.75	10	4.81	4.77	100	9,561	1.05%	大買/
2020/03/24	10	4.45	0	0.00	4.48	10	9,739	0.10%
2020/03/23	2	4.28	0	0.00	4.26	2	9,760	0.02%
2020/03/20	0	0.00	90	4.56	4.51	-90	9,751	-0.92%
2020/03/19	30.5	4.32	7	4.70	4.33	23.5	9,667	0.24%
2020/03/17	3	4.80	3.1	4.74	4.71	-0.1	9,389	0.00%
2020/03/16	73	5.29	0	0.00	5.01	73	9,307	0.78%
2020/03/13	21	5.24	0	0.00	5.34	21	9,188	0.23%
2020/03/12	50	6.00	32	5.83	5.82	18	8,893	0.20%
2020/03/11	20	6.33	5.4	6.41	6.37	14.6	8,735	0.17%
2020/03/10	10	6.19	0	0.00	6.33	10	8,693	0.12%
2020/03/09	75	6.71	22	6.55	6.46	53	8,566	0.62%
2020/03/06	30	6.81	1	6.84	6.83	29	8,446	0.34%
2020/03/05	5	6.90	10	6.90	6.93	-5	8,499	-0.06%
2020/03/03	80	6.89	5	6.90	6.91	75	8,797	0.85%
2020/03/02	1	6.87	8	6.81	6.81	-7	8,785	-0.08%
2020/02/27	130	7.04	40	6.94	6.99	90	8,683	1.04%	大買/
2020/02/21	15	7.41	5	7.35	7.31	10	8,435	0.12%
2020/02/20	2	7.44	10.5	7.45	7.44	-8.5	8,350	-0.10%
2020/02/19	1	7.37	0	0.00	7.37	1	8,251	0.01%
2020/02/18	0	0.00	5	7.37	7.37	-5	8,277	-0.06%
2020/02/17	5	7.39	2	7.26	7.40	3	8,282	0.04%
2020/02/13	4	7.41	1	7.40	7.35	3	8,167	0.04%
2020/02/12	1	7.30	0	0.00	7.29	1	8,160	0.01%
2020/02/11	0	0.00	11	7.27	7.32	-11	8,162	-0.13%
2020/02/10	11.3	7.07	5	7.30	7.38	6.3	8,157	0.08%
2020/02/07	2	7.14	3	7.19	7.14	-1	8,001	-0.01%
2020/02/06	1	7.29	0	0.00	7.29	1	7,964	0.01%
2020/02/05	2	7.22	0	0.00	7.23	2	7,956	0.03%
2020/02/04	6	7.17	0	0.00	7.18	6	7,931	0.08%
2020/02/03	3	6.99	5	7.07	7.07	-2	7,923	-0.03%
2020/01/31	1	7.27	3	7.26	7.32	-2	7,803	-0.03%
2020/01/30	3	7.38	0	0.00	7.16	3	7,748	0.04%
2020/01/20	17	7.85	2	7.83	7.83	15	7,508	0.20%
2020/01/17	26	7.88	0	0.00	7.84	26	7,389	0.35%
2020/01/16	10	7.89	15.5	7.88	7.89	-5.5	7,305	-0.07%
2020/01/15	2	7.77	16	7.84	7.84	-14	7,183	-0.19%
2020/01/14	23.5	7.80	10.2	7.79	7.80	13.3	7,099	0.19%
2020/01/13	52.4	7.83	22	7.85	7.84	30.4	6,991	0.43%
2020/01/09	5	7.49	10	7.50	7.47	-5	6,643	-0.08%
2020/01/08	0	0.00	1	7.55	7.42	-1	6,775	-0.01%
2020/01/07	3	7.43	3	7.40	7.39	0	6,649	0.00%
2020/01/06	2	7.49	5	7.55	7.44	-3	6,583	-0.05%
2020/01/03	7	7.58	40	7.59	7.50	-33	6,507	-0.51%
2020/01/02	21.4	7.71	25	7.71	7.70	-3.6	6,377	-0.06%
2019/12/31	43	7.50	51	7.59	7.66	-8	6,164	-0.13%
2019/12/30	27	7.91	49.3	7.66	7.93	-22.3	5,704	-0.39%
2019/12/26	0	0.00	1	7.39	7.39	-1	5,246	-0.02%
2019/12/25	20	7.42	2	7.43	7.42	18	5,228	0.34%
2019/12/24	3	7.40	1	7.38	7.35	2	5,249	0.04%
2019/12/23	2	7.39	0	0.00	7.36	2	5,235	0.04%
2019/12/20	131	7.68	16	7.66	7.53	115	5,169	2.22%	大買/鉅額交易
2019/12/19	104	7.47	18	7.42	7.45	86	4,809	1.79%	大買/
2019/12/17	1	7.17	0	0.00	7.14	1	4,623	0.02%
2019/12/16	12	7.15	2	7.11	7.15	10	4,636	0.22%
2019/12/13	5	7.08	1	7.15	7.07	4	4,624	0.09%
2019/12/12	0	0.00	4	7.17	7.16	-4	4,637	-0.09%
2019/12/10	3	7.17	0	0.00	7.18	3	4,810	0.06%
2019/12/09	1	7.07	2	7.09	7.09	-1	4,800	-0.02%
2019/12/06	7	7.08	4	7.11	7.05	3	4,824	0.06%
2019/12/05	2	7.14	1	7.23	7.13	1	4,853	0.02%
2019/12/04	1	7.17	0.7	7.13	7.17	0.3	4,935	0.01%
2019/12/03	1	7.20	2	7.18	7.19	-1	4,972	-0.02%
2019/12/02	0	0.00	1	7.03	7.01	-1	4,946	-0.02%
2019/11/29	9	7.19	1	7.24	7.18	8	4,881	0.16%
2019/11/28	11	7.37	11.2	7.27	7.20	-0.2	4,844	0.00%
2019/11/27	0	0.00	48.3	7.63	7.67	-48.3	4,583	-1.05%
2019/11/21	0	0.00	2	7.72	7.72	-2	4,575	-0.04%
2019/11/20	2	7.67	0.1	7.61	7.66	1.9	4,552	0.04%
2019/11/19	2	7.83	3	7.80	7.80	-1	4,567	-0.02%
2019/11/18	0	0.00	1	7.83	7.84	-1	4,610	-0.02%
2019/11/15	4	7.91	2	7.82	7.81	2	4,793	0.04%
2019/11/14	2	7.66	0	0.00	7.66	2	4,772	0.04%
2019/11/13	0	0.00	2	7.83	7.80	-2	4,783	-0.04%
2019/11/12	3	7.80	0	0.00	7.82	3	4,875	0.06%
2019/11/11	2	7.88	0	0.00	7.85	2	4,969	0.04%
2019/11/07	0	0.00	17.7	8.05	8.04	-17.7	5,060	-0.35%
2019/11/06	5	8.12	0	0.00	8.11	5	5,096	0.10%
2019/11/05	9	8.16	0.5	8.01	8.16	8.5	5,195	0.16%
2019/11/04	0	0.00	3	8.18	8.16	-3	5,290	-0.06%
2019/11/01	3	8.17	0	0.00	8.17	3	5,341	0.06%
2019/10/31	0	0.00	3	8.25	8.25	-3	5,421	-0.06%
2019/10/28	3	8.25	0	0.00	8.24	3	5,622	0.05%
2019/10/24	0	0.00	1	8.38	8.38	-1	5,896	-0.02%
2019/10/23	0	0.00	1	8.34	8.34	-1	5,909	-0.02%
2019/10/22	4	8.44	3	8.44	8.44	1	5,913	0.02%
2019/10/18	0	0.00	2	8.33	8.33	-2	5,943	-0.03%
2019/10/17	12	8.40	3	8.50	8.40	9	5,936	0.15%
2019/10/16	5	8.43	21	8.52	8.48	-16	5,922	-0.27%
2019/10/07	0	0.00	1	8.20	8.22	-1	6,223	-0.02%
2019/10/04	0	8.23	2	8.19	8.30	-2	6,218	-0.03%
2019/10/03	22	8.24	1	8.18	8.24	21	6,313	0.33%
2019/10/02	1	8.20	1	8.24	8.20	0	6,475	0.00%
2019/10/01	2	8.27	12	8.32	8.27	-10	6,504	-0.15%
2019/09/27	17	8.21	0	0.00	8.18	17	6,516	0.26%
2019/09/25	10	8.40	0	0.00	8.41	10	6,496	0.15%
2019/09/24	0	0.00	2	8.60	8.53	-2	6,459	-0.03%
2019/09/23	2	8.65	16	8.63	8.61	-14	6,441	-0.22%
2019/09/20	10	8.36	2	8.42	8.34	8	6,316	0.13%
2019/09/19	12	8.42	0	0.00	8.31	12	6,305	0.19%
2019/09/18	2	8.63	4	8.53	8.51	-2	6,270	-0.03%
2019/09/17	1	8.55	1	8.59	8.55	0	6,268	0.00%
2019/09/16	5	8.58	0	0.00	8.62	5	6,292	0.08%
2019/09/12	20	8.53	12	8.49	8.53	8	6,213	0.13%
2019/09/11	0	0.00	2	8.28	8.30	-2	6,133	-0.03%
2019/09/10	12	8.27	3	8.25	8.24	9	6,217	0.14%
2019/09/09	4	8.40	3	8.38	8.32	1	6,209	0.02%
2019/09/06	23	8.34	13	8.36	8.35	10	6,269	0.16%
2019/09/05	4	8.17	13	8.21	8.16	-9	6,260	-0.14%
2019/09/04	5	8.06	0	0.00	8.13	5	6,312	0.08%
2019/09/03	0	0.00	25	8.13	8.08	-25	6,433	-0.39%
2019/09/02	2	8.08	8	8.09	8.14	-6	6,460	-0.09%
2019/08/30	27	8.01	63	8.01	8.01	-36	6,540	-0.55%
2019/08/29	14	7.90	5	7.89	7.90	9	6,533	0.14%
2019/08/28	0	0.00	1	7.90	7.89	-1	6,541	-0.02%
2019/08/27	0	0.00	1	7.93	7.90	-1	6,542	-0.02%
2019/08/26	10	7.95	10	7.92	7.88	0	6,565	0.00%
2019/08/23	3	8.06	0	0.00	8.06	3	6,593	0.05%
2019/08/22	21.3	8.20	95	8.06	8.05	-73.7	6,625	-1.11%
2019/08/21	29	8.23	11	8.18	8.18	18	6,694	0.27%
2019/08/20	31	8.23	55	8.26	8.25	-24	6,769	-0.35%
2019/08/19	30	7.89	47	7.94	7.93	-17	6,699	-0.25%
2019/08/16	10.1	7.72	10	7.80	7.80	0.1	6,953	0.00%
2019/08/14	29	8.09	22	7.87	7.85	7	6,953	0.10%
2019/08/12	29	8.27	13.1	8.23	8.25	15.9	7,258	0.22%
2019/08/08	4	8.02	1	8.02	8.03	3	7,605	0.04%
2019/08/07	7	8.11	7	8.12	8.02	0	8,044	0.00%
2019/08/06	61	8.22	1	8.27	8.26	60	8,011	0.75%
2019/08/05	0	0.00	1	8.59	8.44	-1	7,997	-0.01%
2019/08/02	4	8.82	0	0.00	8.69	4	8,050	0.05%
2019/08/01	30	9.09	1	8.96	8.97	29	8,122	0.36%
2019/07/31	22	9.06	0	0.00	9.02	22	8,235	0.27%
2019/07/30	34	9.12	1	9.06	9.04	33	8,452	0.39%
2019/07/29	28	9.30	5	9.24	9.31	23	8,448	0.27%
2019/07/26	10	8.81	13	8.83	8.86	-3	8,306	-0.04%
2019/07/25	5	8.67	36	8.64	8.64	-31	8,295	-0.37%
2019/07/24	3	8.61	10	8.63	8.60	-7	8,436	-0.08%
2019/07/23	15	8.70	30	8.66	8.63	-15	8,500	-0.18%
2019/07/22	7.4	8.71	26	8.68	8.61	-18.6	8,522	-0.22%
2019/07/19	0	0.00	6	8.78	8.76	-6	8,511	-0.07%
2019/07/18	0.9	8.76	20	8.84	8.81	-19.1	8,555	-0.22%
2019/07/17	0.5	8.90	12	9.01	8.95	-11.5	8,601	-0.13%
2019/07/16	84	8.95	2	9.03	9.01	82	8,642	0.95%
2019/07/15	0.5	8.70	15	8.67	8.75	-14.5	8,667	-0.17%
2019/07/12	4	8.87	30	8.93	8.82	-26	8,773	-0.30%
2019/07/11	13	9.12	10	9.10	9.08	3	8,678	0.03%
2019/07/10	5	9.25	10	9.26	9.21	-5	8,825	-0.06%
2019/07/09	10	9.18	15	9.24	9.14	-5	9,076	-0.06%
2019/07/08	0	0.00	15	9.45	9.28	-15	9,176	-0.16%
2019/07/05	0	0.00	20	9.71	9.70	-20	9,446	-0.21%
2019/07/04	0	0.00	6	9.76	9.76	-6	9,734	-0.06%
2019/07/03	7	9.90	0	0.00	9.75	7	10,024	0.07%
2019/07/02	0	0.00	20	9.92	9.90	-20	10,284	-0.19%
2019/06/28	5.4	9.80	0	0.00	9.77	5.4	10,465	0.05%
2019/06/25	10	9.73	0	0.00	9.71	10	10,997	0.09%
2019/06/24	0	0.00	7.6	9.83	9.78	-7.6	11,105	-0.07%
2019/06/21	0	0.00	10	9.90	9.92	-10	11,212	-0.09%
2019/06/20	1	9.88	9.4	9.90	9.91	-8.4	11,244	-0.07%
2019/06/19	1	9.95	10	9.95	9.88	-9	11,350	-0.08%
2019/06/18	1	10.00	0	0.00	9.80	1	11,482	0.01%
2019/06/17	0.4	10.00	20	10.10	10.00	-19.6	11,486	-0.17%
2019/06/13	14	10.06	2.4	10.27	10.45	11.6	11,886	0.10%
2019/06/12	0	0.00	10	10.25	10.25	-10	12,243	-0.08%
2019/06/11	26	10.07	0	0.00	10.15	26	12,382	0.21%
2019/06/10	0	0.00	10	9.71	9.72	-10	12,456	-0.08%
2019/06/06	2.6	9.76	15	9.73	9.67	-12.4	12,860	-0.10%
2019/06/05	14	9.54	0	0.00	9.45	14	12,901	0.11%
2019/06/04	2	9.30	6	9.32	9.29	-4	12,984	-0.03%
2019/06/03	0	0.00	2	9.39	9.39	-2	13,191	-0.02%
2019/05/31	2	9.51	2.1	9.51	9.54	-0.1	13,363	0.00%
2019/05/30	7	9.34	6	9.36	9.55	1	13,473	0.01%
2019/05/29	5	9.16	7	9.12	9.20	-2	13,490	-0.01%
2019/05/28	18	9.30	5	9.40	9.16	13	13,590	0.10%
2019/05/27	6	9.28	7	9.23	9.20	-1	13,680	-0.01%
2019/05/24	3	9.52	15	9.62	9.41	-12	13,745	-0.09%
2019/05/23	20.2	9.89	5	9.69	9.57	15.2	13,712	0.11%
2019/05/22	10	10.15	0	0.00	10.10	10	13,494	0.07%
2019/05/21	12	10.17	4	10.21	10.25	8	13,544	0.06%
2019/05/20	3	10.38	26	10.37	10.15	-23	13,546	-0.17%
2019/05/17	4.7	10.61	0	0.00	10.40	4.7	13,430	0.03%
2019/05/16	25	11.10	0	0.00	11.00	25	13,088	0.19%
2019/05/15	14	11.19	20	11.31	11.50	-6	12,823	-0.05%
2019/05/14	2	10.58	0	0.00	10.75	2	12,407	0.02%
2019/05/13	0	0.00	1	10.80	10.65	-1	12,379	-0.01%
2019/05/10	16	10.50	15	10.85	10.60	1	12,340	0.01%
2019/05/09	14	10.88	0	0.00	10.75	14	12,232	0.11%
2019/05/08	7	10.95	42	10.85	10.90	-35	12,086	-0.29%
2019/05/07	12	10.49	58	10.65	10.95	-46	11,952	-0.38%
2019/05/06	6	10.15	2.4	10.05	10.05	3.6	11,708	0.03%
2019/05/03	11	10.36	17	10.44	10.40	-6	11,589	-0.05%
2019/05/02	1	10.60	17	10.70	10.60	-16	11,544	-0.14%
2019/04/30	11	10.28	50	10.36	10.50	-39	11,547	-0.34%
2019/04/29	0	0.00	18	10.68	10.65	-18	11,452	-0.16%
2019/04/26	6	10.85	1	10.90	10.90	5	11,404	0.04%
2019/04/25	0	0.00	0.1	10.85	10.95	-0.1	11,527	0.00%
2019/04/24	10	11.05	0	0.00	10.90	10	11,821	0.08%
2019/04/23	12	10.87	0	0.00	11.00	12	11,786	0.10%
2019/04/22	2	10.90	2	10.95	10.90	0	11,859	0.00%
2019/04/18	5	10.80	4	10.83	10.65	1	11,714	0.01%
2019/04/17	4	10.99	11	10.91	10.90	-7	11,528	-0.06%
2019/04/16	11	11.00	68	10.99	10.95	-57	11,434	-0.50%
2019/04/15	5	11.18	37	11.14	11.20	-32	11,228	-0.28%
2019/04/12	17	10.85	20	10.79	10.75	-3	10,991	-0.03%
2019/04/11	96.1	11.05	9	11.01	10.95	87.1	10,838	0.80%
2019/04/10	11	10.44	9.7	10.38	10.65	1.3	10,462	0.01%
2019/04/09	5	10.40	10	10.32	10.30	-5	10,242	-0.05%
2019/04/08	2	10.15	5.1	10.20	10.15	-3.1	10,017	-0.03%
2019/04/03	0.1	9.81	17	9.89	9.86	-16.9	9,704	-0.17%
2019/04/02	8	9.93	17	9.80	9.82	-9	9,654	-0.09%
2019/04/01	50.6	9.91	53	9.99	9.78	-2.4	9,512	-0.03%
2019/03/29	7	9.68	14	9.60	10.00	-7	9,258	-0.08%
2019/03/28	13	9.39	16	9.46	9.56	-3	9,124	-0.03%
2019/03/27	5	9.34	16	9.33	9.39	-11	9,078	-0.12%
2019/03/26	36	9.21	25	9.22	9.26	11	8,975	0.12%
2019/03/25	2	8.94	7	8.99	8.92	-5	8,900	-0.06%
2019/03/22	16	9.09	7	9.14	9.07	9	8,826	0.10%
2019/03/21	18	9.08	1	9.06	9.04	17	8,770	0.19%
2019/03/20	4	9.27	12	9.28	9.24	-8	8,636	-0.09%
2019/03/19	32	9.37	60	9.33	9.29	-28	8,566	-0.33%
2019/03/18	75	9.65	32	9.69	9.52	43	8,363	0.51%
2019/03/15	7	9.98	45	9.90	9.81	-38	8,083	-0.47%
2019/03/14	10	9.54	0	0.00	9.64	10	7,652	0.13%
2019/03/13	17	9.68	44	9.66	9.68	-27	7,487	-0.36%
2019/03/12	106.7	9.41	137	9.50	9.53	-30.3	7,287	-0.42%	大買/大賣/
2019/03/11	17	9.14	5	9.13	9.18	12	6,932	0.17%
2019/03/08	1	8.96	0	0.00	8.93	1	6,866	0.01%
2019/03/07	52	9.13	56	9.01	9.00	-4	6,811	-0.06%
2019/03/06	181	9.02	31.6	9.03	8.94	149.4	6,729	2.22%	大買/鉅額交易
2019/03/05	0	0.00	8	8.87	8.92	-8	6,744	-0.12%
2019/03/04	20	8.86	30	8.82	8.76	-10	6,684	-0.15%
2019/02/27	34	8.75	14	8.70	8.75	20	6,813	0.29%
2019/02/26	12	8.64	59	8.71	8.70	-47	7,077	-0.66%
2019/02/25	5	8.31	26	8.46	8.48	-21	6,944	-0.30%
2019/02/22	4	8.24	23.4	8.34	8.23	-19.4	6,993	-0.28%
2019/02/21	0	0.00	10	8.38	8.37	-10	7,007	-0.14%
2019/02/20	41	8.42	1	8.36	8.33	40	7,083	0.56%
2019/02/19	30	8.31	18	8.25	8.27	12	7,309	0.16%
2019/02/15	2	8.04	2	8.18	8.04	0	7,596	0.00%
2019/02/14	26	8.23	14	8.28	8.23	12	7,616	0.16%
2019/02/13	14	8.00	0	0.00	7.99	14	7,528	0.19%
2019/02/12	12	8.09	1.1	8.06	8.10	10.9	7,562	0.14%
2019/02/11	2	8.16	0	0.00	8.13	2	7,594	0.03%
2019/01/30	40	8.23	0	0.00	8.22	40	7,718	0.52%
2019/01/25	0	0.00	1.2	8.30	8.33	-1.2	8,517	-0.01%
2019/01/24	14	8.43	1	8.43	8.34	13	8,590	0.15%
2019/01/23	1	8.33	0	0.00	8.33	1	8,691	0.01%
2019/01/22	5	8.40	1	8.27	8.30	4	8,746	0.05%
2019/01/21	10	8.50	0	0.00	8.40	10	8,969	0.11%
2019/01/17	0	0.00	5	8.64	8.62	-5	9,378	-0.05%
2019/01/16	6	8.98	7	8.85	8.82	-1	9,302	-0.01%
2019/01/14	0	0.00	3	8.22	8.30	-3	9,139	-0.03%
2019/01/11	0	0.00	2	8.11	8.05	-2	9,109	-0.02%
2019/01/09	7	8.10	6.9	8.16	8.10	0.2	9,225	0.00%
2019/01/08	1	8.00	0	0.00	8.00	1	9,286	0.01%
2019/01/07	0	0.00	2	7.95	7.89	-2	9,316	-0.02%
2019/01/03	2	8.06	1	7.97	7.88	1	9,772	0.01%
2019/01/02	0	0.00	9	7.91	7.84	-9	9,825	-0.09%
2018/12/28	2	7.83	2	7.79	7.83	0	9,845	0.00%
2018/12/27	5	7.70	2	7.65	7.71	3	9,960	0.03%
2018/12/26	0	0.00	22	7.21	7.21	-22	9,969	-0.22%
2018/12/25	0	0.00	10	7.21	7.25	-10	10,110	-0.10%
2018/12/22	2	7.55	2	7.54	7.55	0	10,663	0.00%
2018/12/21	2	7.58	10	7.40	7.66	-8	10,775	-0.07%
2018/12/20	1	7.40	0	0.00	7.28	1	10,779	0.01%
2018/12/19	1	7.71	13	7.72	7.72	-12	10,765	-0.11%
2018/12/18	1	7.80	1	8.00	7.78	0	10,884	0.00%
2018/12/17	4	8.09	0	0.00	8.10	4	10,954	0.04%
2018/12/13	0	0.00	6	8.51	8.58	-6	11,947	-0.05%
2018/12/12	2.1	8.49	0	0.00	8.48	2.1	12,074	0.02%
2018/12/11	2	8.35	10	8.33	8.34	-8	12,124	-0.07%
2018/12/10	6	8.43	2	8.41	8.33	4	12,199	0.03%
2018/12/07	2	8.46	6	8.38	8.47	-4	12,233	-0.03%
2018/12/06	0	0.00	9	8.52	8.23	-9	12,262	-0.07%
2018/12/04	2	8.91	26	8.91	8.88	-24	12,381	-0.19%
2018/12/03	0	0.00	22	8.82	8.82	-22	12,485	-0.18%
2018/11/30	1	8.78	0	0.00	8.79	1	12,504	0.01%
2018/11/29	30	8.86	2	8.83	8.79	28	12,528	0.22%
2018/11/28	12	9.03	12	8.91	8.91	0	12,586	0.00%
2018/11/27	3	8.68	2	8.56	8.65	1	12,825	0.01%
2018/11/26	9	8.52	5	8.60	8.56	4	13,225	0.03%
2018/11/23	4	8.65	43	8.75	8.66	-39	13,236	-0.29%
2018/11/22	1	8.04	6.1	8.03	8.03	-5.1	12,857	-0.04%
2018/11/21	10	8.04	9	8.05	8.07	1	12,797	0.01%
2018/11/20	30	7.76	30	7.59	7.75	0	12,594	0.00%
2018/11/19	0	0.00	2	7.65	7.72	-2	12,580	-0.02%
2018/11/16	7	7.53	47	7.48	7.42	-40	12,602	-0.32%
2018/11/15	0.7	7.94	0	0.00	7.87	0.7	12,376	0.01%
2018/11/14	49	8.13	9	8.20	8.05	40	12,509	0.32%
2018/11/13	0	0.00	3	7.80	7.90	-3	12,324	-0.02%
2018/11/12	151	7.94	143	7.94	7.89	8	12,282	0.07%	大買/大賣/
2018/11/09	18	7.97	12	7.86	7.86	6	12,280	0.05%
2018/11/08	16	8.20	5.5	8.05	8.02	10.5	12,268	0.09%
2018/11/07	4	7.94	7	7.96	8.04	-3	12,213	-0.02%
2018/11/06	42	8.12	68	8.04	7.82	-26	12,136	-0.21%
2018/11/05	29	7.43	55	7.43	7.88	-26	11,863	-0.22%
2018/11/02	43	7.39	73	7.32	7.30	-30	11,631	-0.26%
2018/11/01	40	7.07	45	7.05	7.07	-5	11,396	-0.04%
2018/10/31	50	6.94	40	6.89	6.87	10	11,320	0.09%
2018/10/29	35	6.73	0	0.00	6.73	35	11,211	0.31%
2018/10/26	67	7.03	77	6.73	6.70	-10	11,005	-0.09%
2018/10/25	6	7.01	1	7.14	6.93	5	10,861	0.05%
2018/10/24	3	7.74	5	7.68	7.67	-2	10,748	-0.02%
2018/10/23	0.8	7.85	0	0.00	7.80	0.8	10,742	0.01%
2018/10/22	182	7.97	40	7.94	7.93	142	10,760	1.32%	大買/鉅額交易
2018/10/19	1	7.87	0	0.00	7.88	1	10,949	0.01%
2018/10/18	20	8.03	0	0.00	8.02	20	10,884	0.18%
2018/10/17	60	8.30	73	8.13	8.10	-13	10,949	-0.12%
2018/10/16	114	8.22	100	8.12	8.12	14	10,923	0.13%	大買/
2018/10/12	80	7.95	263	7.72	8.09	-183	10,873	-1.68%	大賣/鉅額交易
2018/10/11	5	8.08	0	0.00	8.07	5	10,834	0.05%
2018/10/09	3	9.20	15	9.06	8.96	-12	10,534	-0.11%
2018/10/08	2	9.17	14	9.26	9.17	-12	10,615	-0.11%
2018/10/05	28	9.18	51	9.18	9.20	-23	10,621	-0.22%
2018/10/04	100	9.58	56	9.59	9.55	44	10,495	0.42%
2018/10/03	8	9.60	0	0.00	9.47	8	10,606	0.08%
2018/10/02	42	9.88	38.3	9.70	9.72	3.7	10,614	0.03%
2018/10/01	3.8	10.14	5	10.15	10.10	-1.2	10,406	-0.01%
2018/09/28	39	10.39	2	10.35	10.50	37	10,484	0.35%
2018/09/27	3	10.30	9.4	10.38	10.25	-6.4	10,809	-0.06%
2018/09/26	10	10.52	8	10.50	10.45	2	10,793	0.02%
2018/09/25	8	10.61	20	10.55	10.50	-12	10,799	-0.11%
2018/09/21	8	10.48	8	10.55	10.50	0	10,771	0.00%
2018/09/20	140	10.76	42	10.51	10.35	98	10,955	0.89%	大買/
2018/09/19	20	10.41	114	10.47	10.55	-94	10,733	-0.88%	大賣/
2018/09/18	5	9.62	31	9.66	9.62	-26	10,399	-0.25%
2018/09/17	7	9.43	27	9.44	9.27	-20	10,451	-0.19%
2018/09/14	1.2	9.49	4	9.46	9.41	-2.8	10,416	-0.03%
2018/09/13	4	9.38	18	9.21	9.38	-14	10,385	-0.13%
2018/09/12	25	9.19	4	9.20	9.15	21	10,454	0.20%
2018/09/11	5	9.19	11	9.17	9.36	-6	10,494	-0.06%
2018/09/10	0	0.00	14.1	9.32	9.15	-14.1	10,543	-0.13%
2018/09/07	42	9.90	0	0.00	9.80	42	10,498	0.40%
2018/09/06	1	9.85	62	9.99	9.86	-61	10,348	-0.59%
2018/09/05	51	9.93	2	9.98	9.85	49	10,381	0.47%
2018/09/04	25.2	10.10	45	10.12	9.91	-19.8	10,439	-0.19%
2018/09/03	65	10.01	19	10.12	9.88	46	10,304	0.45%
2018/08/31	5	9.87	16	9.79	9.85	-11	9,893	-0.11%
2018/08/30	46	9.21	72	9.21	9.30	-26	9,459	-0.27%
2018/08/28	12	8.94	22	8.98	8.91	-10	9,410	-0.11%
2018/08/27	11	8.97	0	0.00	8.95	11	9,500	0.12%
2018/08/24	20	8.98	4	8.97	8.89	16	9,501	0.17%
2018/08/23	76	9.05	34	8.93	9.03	42	9,472	0.44%
2018/08/22	31	8.77	22	8.80	8.73	9	9,335	0.10%
2018/08/21	27.5	8.51	2	8.56	8.59	25.5	9,237	0.28%
2018/08/17	6	9.32	0	0.00	9.21	6	8,935	0.07%
2018/08/16	0	0.00	2	9.20	9.25	-2	8,971	-0.02%
2018/08/15	1	9.34	40	9.25	9.47	-39	8,892	-0.44%
2018/08/14	1	9.45	0	0.00	9.40	1	8,779	0.01%
2018/08/13	1	9.63	20	9.61	9.41	-19	8,740	-0.22%
2018/08/10	0	0.00	13	9.94	9.90	-13	8,652	-0.15%
2018/08/09	6	9.92	1	9.94	9.90	5	8,576	0.06%
2018/08/08	1	9.99	3	9.97	9.99	-2	8,637	-0.02%
2018/08/07	10	10.00	6	10.00	9.99	4	8,627	0.05%
2018/08/06	8	10.17	14	10.14	10.10	-6	8,640	-0.07%
2018/08/03	61	10.00	11	9.91	9.90	50	8,591	0.58%
2018/08/02	9	10.06	3	10.10	9.89	6	8,561	0.07%
2018/08/01	17	10.04	6	10.09	10.15	11	8,514	0.13%
2018/07/31	8	10.13	21	10.15	10.05	-13	8,460	-0.15%
2018/07/30	5	9.86	3	9.97	9.84	2	8,265	0.02%
2018/07/27	15	9.92	2	9.94	9.94	13	8,189	0.16%
2018/07/26	9	9.96	12	9.88	9.93	-3	8,188	-0.04%
2018/07/24	3	9.51	9	9.49	9.60	-6	7,854	-0.08%
2018/07/23	7	9.36	0	0.00	9.27	7	7,740	0.09%
2018/07/20	1	9.57	4	9.54	9.45	-3	7,682	-0.04%
2018/07/19	10	9.80	2	9.86	9.62	8	7,608	0.11%
2018/07/18	18	9.77	30	9.62	9.84	-12	7,594	-0.16%
2018/07/17	0	0.00	10	9.78	9.75	-10	7,524	-0.13%
2018/07/16	26	9.99	23	9.99	9.91	3	7,490	0.04%
2018/07/13	2	9.88	0	0.00	9.78	2	7,545	0.03%
2018/07/11	12	9.95	10	9.99	9.77	2	7,377	0.03%
2018/07/10	6	10.02	0	0.00	9.80	6	7,161	0.08%
2018/07/09	9	9.83	23	9.85	9.73	-14	7,024	-0.20%
2018/07/06	11	9.90	0	0.00	10.05	11	6,953	0.16%
2018/07/05	104	10.01	41	10.02	10.10	63	6,635	0.95%	大買/
2018/07/04	0	0.00	12	9.27	9.22	-12	6,214	-0.19%
2018/07/03	3	9.26	1	9.26	9.25	2	6,154	0.03%
2018/07/02	4	9.98	3	9.64	9.51	1	6,049	0.02%
2018/06/29	50	10.17	8	10.14	10.10	42	5,919	0.71%
2018/06/28	36	9.86	8	9.77	10.05	28	5,578	0.50%
2018/06/27	5	9.51	4	9.32	9.17	1	5,241	0.02%
2018/06/26	6	9.63	0	0.00	9.63	6	5,075	0.12%
2018/06/25	3	10.37	1	10.35	10.20	2	4,872	0.04%
2018/06/21	8	10.53	0	0.00	10.30	8	4,773	0.17%
2018/06/20	14	10.44	0	0.00	10.35	14	4,649	0.30%
2018/06/14	0	0.00	1	11.10	11.05	-1	4,454	-0.02%
2018/06/13	2	11.18	4	11.18	11.20	-2	4,423	-0.05%
2018/06/12	21	11.10	0	0.00	11.05	21	4,287	0.49%
2018/06/06	5	11.37	0	0.00	11.35	5	4,059	0.12%
2018/06/05	1	11.20	0	0.00	11.15	1	3,980	0.03%
2018/06/04	1	11.70	0	0.00	11.60	1	3,868	0.03%
2018/06/01	0	0.00	3	11.60	11.75	-3	3,752	-0.08%
2018/05/29	0	0.00	7	11.59	11.60	-7	3,614	-0.19%
2018/05/22	3	11.72	2	11.60	11.60	1	3,665	0.03%
2018/05/18	1	11.50	2.1	11.60	11.55	-1.1	3,762	-0.03%
2018/05/17	0	0.00	2	11.70	11.60	-2	3,786	-0.05%
2018/05/16	5	11.95	24	11.61	11.60	-19	3,781	-0.50%
2018/05/14	4	12.23	0	0.00	12.15	4	3,778	0.11%
2018/05/11	1	12.10	1	12.15	12.10	0	3,737	0.00%
2018/05/08	81	12.32	80	12.32	12.30	1	3,613	0.03%
2018/05/03	1	12.65	0	0.00	12.50	1	3,592	0.03%
2018/05/02	2	12.20	6	12.30	12.35	-4	3,518	-0.11%
2018/04/30	6	12.20	3	12.28	12.35	3	3,481	0.09%
2018/04/27	1	12.10	2	12.10	12.10	-1	3,566	-0.03%
2018/04/26	2	12.10	2	12.20	12.00	0	3,583	0.00%
2018/04/25	0	0.00	11	12.35	12.35	-11	3,550	-0.31%
2018/04/24	4	12.43	2	12.35	12.35	2	3,541	0.06%
2018/04/23	1	12.65	6	12.67	12.65	-5	3,503	-0.14%
2018/04/20	2	13.10	3	13.13	12.95	-1	3,448	-0.03%
2018/04/19	28	13.27	0	0.00	13.10	28	3,508	0.80%
2018/04/18	1	12.75	40	12.75	12.75	-39	3,305	-1.18%
2018/04/17	2	12.90	0	0.00	12.75	2	3,292	0.06%
2018/04/16	0	0.00	2	13.10	12.90	-2	3,300	-0.06%
2018/04/13	4	13.05	5	13.29	13.00	-1	3,314	-0.03%
2018/04/12	7	13.10	10	13.10	13.15	-3	3,364	-0.09%
2018/04/11	12	12.83	2	12.83	12.75	10	3,304	0.30%
2018/04/10	0	0.00	4	12.55	12.55	-4	3,307	-0.12%
2018/04/03	1	12.75	0	0.00	12.75	1	3,329	0.03%
2018/04/02	4	12.79	1	12.85	12.75	3	3,330	0.09%
2018/03/31	0	0.00	2	12.83	12.75	-2	3,322	-0.06%
2018/03/30	15	12.90	0	0.00	12.80	15	3,328	0.45%
2018/03/29	0	0.00	6	12.91	12.95	-6	3,345	-0.18%
2018/03/28	1	12.80	1	12.90	12.70	0	3,330	0.00%
2018/03/23	3	13.13	2	13.00	13.00	1	3,758	0.03%
2018/03/22	1	13.90	2	13.90	13.50	-1	3,721	-0.03%
2018/03/21	1	13.40	1	13.45	13.55	0	3,571	0.00%
2018/03/20	1	13.45	0	0.00	13.45	1	3,552	0.03%
2018/03/19	0	0.00	3	13.75	13.65	-3	3,554	-0.08%
2018/03/15	0	0.00	1	13.65	13.70	-1	3,596	-0.03%
2018/03/14	1	13.70	1	13.65	13.70	0	3,618	0.00%
2018/03/13	4	13.74	3	13.55	13.55	1	3,619	0.03%
2018/03/09	0	0.00	1	13.30	13.35	-1	3,647	-0.03%
2018/03/07	1	13.30	0	0.00	13.15	1	3,707	0.03%
2018/03/06	1	13.35	0	0.00	13.30	1	3,782	0.03%
2018/03/02	5	13.50	0	0.00	13.40	5	3,884	0.13%
2018/03/01	1	13.60	0	0.00	13.65	1	3,897	0.03%
2018/02/27	0	0.00	3	13.60	13.70	-3	3,905	-0.08%
2018/02/26	0	0.00	1	13.70	13.50	-1	3,906	-0.03%
2018/02/23	1	13.85	1	13.75	13.80	0	3,895	0.00%
2018/02/22	3	14.00	6	13.73	13.65	-3	3,895	-0.08%
2018/02/21	1	13.05	21	13.36	13.60	-20	3,765	-0.53%
2018/02/09	4	11.84	0	0.00	12.35	4	3,686	0.11%
2018/02/08	10	12.55	10	12.50	12.50	0	3,652	0.00%
2018/02/07	23	12.81	0	0.00	12.70	23	3,774	0.61%
2018/02/06	0	0.00	2	13.30	12.55	-2	3,803	-0.05%
2018/02/05	0	0.00	2	13.55	13.60	-2	3,742	-0.05%
2018/01/31	0	13.85	0	0.00	13.90	0	3,926	0.00%
2018/01/24	4	14.10	10	14.15	14.20	-6	4,165	-0.14%
2018/01/23	4	14.41	33	14.42	14.20	-29	4,245	-0.68%
2018/01/22	0	0.00	11	14.15	14.20	-11	4,255	-0.26%
2018/01/19	3	14.10	0	0.00	14.20	3	4,428	0.07%
2018/01/18	0	0.00	10	14.40	14.15	-10	4,562	-0.22%
2018/01/15	1	14.55	3	14.50	14.25	-2	4,994	-0.04%
2018/01/12	2	14.10	10	14.10	14.15	-8	5,133	-0.16%
2018/01/11	10	13.80	0	0.00	13.75	10	5,336	0.19%
2018/01/10	2	13.95	10	13.80	13.80	-8	5,956	-0.13%
2018/01/08	12	14.31	22	14.35	14.15	-10	7,437	-0.13%
2018/01/04	0	0.00	1.2	13.99	14.05	-1.2	7,690	-0.02%
2018/01/03	0	0.00	3	14.05	13.95	-3	7,809	-0.04%
2018/01/02	0	0.00	2	14.00	13.95	-2	7,960	-0.03%