聯合再生 (3576)-新光-台南券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	28.1	11.45	14	11.45	11.40	14.1	7,752	0.18%
2024/05/09	15.5	11.44	0	0.00	11.40	15.5	7,597	0.20%
2024/05/08	7.1	11.45	0	0.00	11.50	7.1	7,582	0.09%
2024/05/07	24	11.55	6	11.48	11.50	18	7,593	0.24%
2024/05/06	11.5	11.68	8	11.66	11.75	3.5	7,544	0.05%
2024/05/03	34	11.87	3	11.80	11.75	31	7,511	0.41%
2024/05/02	4.2	11.90	1	11.90	11.95	3.2	7,452	0.04%
2024/04/30	0.3	12.16	0	0.00	12.10	0.3	7,437	0.00%
2024/04/29	3	12.13	3	12.20	12.25	0	7,445	0.00%
2024/04/26	0	0.00	10	12.10	12.00	-10	7,426	-0.13%
2024/04/25	3	12.15	3	12.20	12.05	0	7,662	0.00%
2024/04/24	5.1	12.20	2	12.05	12.05	3.1	7,698	0.04%
2024/04/23	6	12.03	4.2	12.15	12.15	1.8	7,667	0.02%
2024/04/22	6.1	12.40	13.2	12.42	12.20	-7.1	7,631	-0.09%
2024/04/19	41.4	12.23	14	12.24	12.00	27.4	7,542	0.36%
2024/04/18	28.2	12.19	21.2	12.46	12.25	7.1	6,833	0.10%
2024/04/17	3.1	12.02	1	12.05	11.95	2.1	6,668	0.03%
2024/04/16	1.1	11.65	0.6	11.65	11.80	0.6	6,582	0.01%
2024/04/15	13	11.92	6.9	11.95	11.90	6.1	6,527	0.09%
2024/04/12	11.3	11.88	19.5	11.90	11.85	-8.2	6,419	-0.13%
2024/04/11	47.2	12.41	19	12.16	12.15	28.2	6,314	0.45%
2024/04/10	27.2	11.98	160.1	12.04	12.50	-132.9	5,971	-2.23%	大賣/鉅額交易
2024/04/09	15.1	11.37	30	11.38	11.40	-14.9	5,575	-0.27%
2024/04/08	5.2	11.05	0	0.00	11.40	5.2	5,524	0.09%
2024/04/03	1.2	11.29	8	11.25	11.25	-6.8	5,460	-0.13%
2024/04/02	0.1	11.45	0	11.50	11.40	0.1	5,472	0.00%
2024/04/01	3.1	11.52	15	11.55	11.55	-11.9	5,505	-0.22%
2024/03/29	5.1	11.71	4	11.85	11.55	1.1	5,513	0.02%
2024/03/28	5	11.46	4	11.60	11.40	1	5,385	0.02%
2024/03/27	0.3	11.23	1	11.25	11.25	-0.7	5,309	-0.01%
2024/03/26	7.9	11.45	4	11.65	11.30	3.9	5,274	0.07%
2024/03/25	7.4	11.57	4	11.70	11.55	3.4	5,276	0.06%
2024/03/22	58.3	11.46	7.1	11.45	11.50	51.2	5,269	0.97%
2024/03/21	20	11.37	50	11.49	11.45	-30	5,203	-0.58%
2024/03/20	17.1	11.08	4	11.08	10.95	13.1	5,035	0.26%
2024/03/19	40.3	11.31	13	11.40	11.25	27.3	4,959	0.55%
2024/03/18	21.2	11.44	2	11.50	11.50	19.2	4,899	0.39%
2024/03/15	7.7	11.52	4	11.65	11.65	3.7	4,880	0.08%
2024/03/14	3.2	11.72	2	11.75	11.80	1.2	4,672	0.03%
2024/03/13	8.3	11.88	10	12.05	11.80	-1.7	4,622	-0.04%
2024/03/12	20.4	12.10	10	12.15	12.10	10.4	4,585	0.23%
2024/03/11	16.2	12.32	24	12.25	12.30	-7.8	4,592	-0.17%
2024/03/08	4.4	11.73	3	11.78	11.90	1.4	4,587	0.03%
2024/03/07	24	11.97	0	0.00	11.80	24	4,495	0.53%
2024/03/06	15.6	12.08	0	0.00	12.10	15.6	4,423	0.35%
2024/03/05	13.2	12.16	2.8	12.11	12.05	10.4	4,373	0.24%
2024/03/04	5.1	12.20	5	12.25	12.15	0.1	4,335	0.00%
2024/03/01	0.1	12.35	0.3	12.30	12.35	-0.2	4,316	0.00%
2024/02/29	5	12.05	12	12.28	12.40	-7	4,294	-0.16%
2024/02/27	29	12.14	0	0.00	12.05	29	4,267	0.68%
2024/02/26	5.4	12.41	0	0.00	12.35	5.4	4,208	0.13%
2024/02/23	16.1	12.37	0	0.00	12.25	16.1	4,164	0.39%
2024/02/22	12.1	12.65	0	0.00	12.50	12.1	4,123	0.29%
2024/02/21	7.1	12.81	1	12.95	12.80	6.1	4,167	0.15%
2024/02/20	17.1	12.80	0	0.00	12.75	17.1	4,135	0.41%
2024/02/19	14	13.05	0	0.00	12.95	14	4,117	0.34%
2024/02/16	0.7	13.01	0	0.00	13.05	0.7	4,153	0.02%
2024/02/15	9.6	12.53	6.1	12.49	12.60	3.5	4,117	0.08%
2024/02/05	6.3	12.84	3.9	12.93	12.85	2.4	4,082	0.06%
2024/02/02	0.5	13.09	2	12.85	12.85	-1.5	4,070	-0.04%
2024/02/01	0	13.05	0	0.00	13.10	0	4,055	0.00%
2024/01/31	5.5	12.96	0	0.00	12.95	5.5	4,117	0.13%
2024/01/30	1	13.00	0	0.00	12.95	1	4,121	0.02%
2024/01/29	0	13.19	0	0.00	13.10	0	4,164	0.00%
2024/01/26	0	13.30	0	0.00	13.15	0	4,201	0.00%
2024/01/25	13	13.27	3	13.30	13.20	10	4,229	0.24%
2024/01/24	0	13.40	5	13.40	13.40	-5	4,297	-0.12%
2024/01/23	10	13.28	5	13.45	13.25	5	4,765	0.10%
2024/01/22	6.1	13.16	0	0.00	13.20	6.1	5,090	0.12%
2024/01/19	5	13.25	0	0.00	13.00	5	5,035	0.10%
2024/01/18	5.7	13.32	0	0.00	13.25	5.7	4,714	0.12%
2024/01/17	10.1	13.57	5	13.60	13.45	5.1	4,660	0.11%
2024/01/16	0.3	13.92	0	0.00	13.85	0.3	4,581	0.01%
2024/01/15	14.2	14.36	76.1	14.29	14.40	-61.9	4,520	-1.37%
2024/01/12	2.1	13.68	5	13.65	13.60	-2.9	4,397	-0.07%
2024/01/11	2	13.75	0.6	13.75	13.75	1.4	4,373	0.03%
2024/01/10	5	13.70	8	13.75	13.75	-3	4,422	-0.07%
2024/01/09	10	13.90	22	13.90	13.85	-12	4,479	-0.27%
2024/01/08	11.4	14.13	0	0.00	14.10	11.4	4,527	0.25%
2024/01/05	25	14.22	0.2	14.30	14.20	24.8	4,543	0.55%
2024/01/04	0	14.40	0	0.00	14.25	0	4,527	0.00%
2024/01/03	1	14.50	0	0.00	14.35	1	4,560	0.02%
2024/01/02	0.2	14.75	0	0.00	14.65	0.2	4,540	0.01%
2023/12/29	1.1	14.79	0	0.00	14.70	1.1	4,607	0.02%
2023/12/28	19.1	14.65	2	14.75	14.75	17.1	4,615	0.37%
2023/12/27	1.1	14.64	40	14.54	14.65	-38.9	4,592	-0.85%
2023/12/26	5	14.20	0	0.00	14.25	5	4,562	0.11%
2023/12/25	0.5	14.30	2	14.20	14.15	-1.5	4,559	-0.03%
2023/12/22	5.1	14.35	0	0.00	14.30	5.1	4,545	0.11%
2023/12/21	0.2	14.50	0	0.00	14.50	0.2	4,537	0.00%
2023/12/20	3.2	14.70	0	14.65	14.60	3.1	4,546	0.07%
2023/12/19	5.1	14.50	5	14.33	14.30	0.1	4,499	0.00%
2023/12/18	4.1	14.85	0	0.00	14.80	4.1	4,488	0.09%
2023/12/14	3.1	14.65	0	15.00	14.65	3.1	4,431	0.07%
2023/12/13	0	0.00	1	14.55	14.40	-1	4,317	-0.02%
2023/12/12	0.2	14.45	0	0.00	14.45	0.2	4,348	0.00%
2023/12/11	12.1	14.57	0	0.00	14.55	12.1	4,335	0.28%
2023/12/08	0	14.85	1	14.85	14.80	-1	4,334	-0.02%
2023/12/07	1.1	14.90	0	0.00	14.85	1.1	4,352	0.03%
2023/12/06	7.3	15.14	11	15.26	15.20	-3.7	4,387	-0.08%
2023/12/05	1	15.10	5	15.15	15.20	-4	4,337	-0.09%
2023/12/04	0	0.00	2	14.60	14.75	-2	4,242	-0.05%
2023/12/01	2	14.95	0	0.00	14.85	2	4,213	0.05%
2023/11/30	0	14.70	10	14.83	14.80	-10	4,209	-0.24%
2023/11/28	5	14.65	0	0.00	14.60	5	4,219	0.12%
2023/11/27	1	15.05	0	0.00	14.85	1	4,221	0.02%
2023/11/24	0.8	15.00	0	15.05	15.05	0.8	4,219	0.02%
2023/11/22	0	0.00	1	14.75	14.70	-1	4,209	-0.02%
2023/11/21	0.3	14.84	3	14.82	14.80	-2.7	4,215	-0.06%
2023/11/20	17	14.73	14.1	15.00	14.70	2.9	4,182	0.07%
2023/11/17	0	14.20	0	0.00	14.30	0	4,071	0.00%
2023/11/15	1	14.15	9	14.04	14.30	-8	4,113	-0.19%
2023/11/14	6.1	13.75	3	13.75	13.80	3.1	4,048	0.08%
2023/11/13	9.3	13.80	3	13.77	13.80	6.3	4,063	0.16%
2023/11/10	0	14.17	10	14.45	14.10	-10	4,086	-0.24%
2023/11/09	1.2	14.62	1	14.65	14.55	0.2	4,069	0.01%
2023/11/08	10.2	14.94	5	14.88	14.90	5.2	4,143	0.13%
2023/11/07	5.3	14.75	3	14.80	14.65	2.3	4,120	0.06%
2023/11/06	6.2	14.92	16	15.09	14.90	-9.8	4,187	-0.23%
2023/11/03	6.2	14.77	1	14.60	14.60	5.2	4,170	0.12%
2023/11/02	5.1	14.65	9	14.65	14.65	-3.9	4,191	-0.09%
2023/11/01	4.2	14.78	2	14.75	14.70	2.2	4,296	0.05%
2023/10/31	44.2	15.45	24	15.56	14.90	20.2	4,304	0.47%
2023/10/30	27	15.21	20	14.99	15.40	7	3,904	0.18%
2023/10/26	0.1	14.00	1	13.90	13.95	-0.9	3,627	-0.02%
2023/10/25	5.1	14.15	0	0.00	14.15	5.1	3,651	0.14%
2023/10/24	3	13.95	0	0.00	13.95	3	3,686	0.08%
2023/10/23	2	14.05	2.1	13.86	13.85	-0.1	3,726	0.00%
2023/10/20	0	13.85	0	0.00	13.80	0	3,726	0.00%
2023/10/19	0.1	14.00	0	0.00	14.10	0.1	3,736	0.00%
2023/10/18	0.1	13.85	10.1	13.90	14.10	-10	3,926	-0.26%
2023/10/17	9.5	13.78	3	13.80	13.75	6.5	3,902	0.17%
2023/10/16	18.1	14.02	17	14.22	14.00	1.1	3,925	0.03%
2023/10/13	6.5	14.16	0	0.00	14.10	6.5	3,909	0.17%
2023/10/12	3.2	14.31	0	0.00	14.35	3.2	3,974	0.08%
2023/10/11	12.6	14.31	12	14.38	14.40	0.6	4,101	0.01%
2023/10/06	0.2	14.65	0	0.00	14.55	0.2	4,147	0.00%
2023/10/05	2.1	14.55	6	14.60	14.65	-3.9	4,189	-0.09%
2023/10/04	1.6	14.37	0.6	14.50	14.25	1	4,177	0.02%
2023/10/03	0.6	14.75	0	0.00	14.60	0.6	4,336	0.01%
2023/10/02	10.3	14.85	0	0.00	14.85	10.3	4,401	0.23%
2023/09/28	0.3	14.80	5	14.75	14.75	-4.7	4,446	-0.11%
2023/09/27	10	14.55	2.5	14.60	14.60	7.5	4,512	0.17%
2023/09/26	0.6	14.75	5	14.61	14.60	-4.4	4,555	-0.10%
2023/09/25	2.1	14.80	2.1	14.80	14.85	0	4,579	0.00%
2023/09/22	0.3	14.73	0	0.00	14.65	0.3	4,646	0.01%
2023/09/21	1	14.60	0	0.00	14.60	1	4,658	0.02%
2023/09/20	0.7	15.03	2	14.93	14.80	-1.3	4,742	-0.03%
2023/09/19	1	15.10	0.6	15.30	15.10	0.4	4,755	0.01%
2023/09/18	0.1	15.35	2.1	15.35	15.30	-2	4,790	-0.04%
2023/09/15	7.2	15.31	2	15.45	15.30	5.2	4,822	0.11%
2023/09/14	1.2	15.40	1	15.40	15.35	0.2	4,946	0.00%
2023/09/13	1.1	15.21	1	15.20	15.25	0.1	5,030	0.00%
2023/09/12	1.3	15.35	0	0.00	15.20	1.3	5,225	0.02%
2023/09/11	15.4	15.37	0.2	15.50	15.30	15.2	5,420	0.28%
2023/09/08	0.1	15.83	0	0.00	15.70	0.1	5,451	0.00%
2023/09/07	0	15.95	15	15.90	15.85	-15	5,672	-0.26%
2023/09/06	1.1	16.01	0	0.00	15.95	1.1	5,977	0.02%
2023/09/05	3	16.15	2	16.10	16.15	1	6,021	0.02%
2023/09/04	0.1	16.15	0	0.00	16.15	0.1	6,062	0.00%
2023/09/01	0.5	16.30	1	16.25	16.20	-0.5	6,088	-0.01%
2023/08/31	0	16.30	1.6	16.41	16.45	-1.6	6,112	-0.03%
2023/08/30	0	0.00	0.1	16.20	16.25	-0.1	6,144	0.00%
2023/08/29	1.2	16.03	1	16.10	16.05	0.2	6,195	0.00%
2023/08/28	0.1	15.75	2	15.70	15.75	-1.9	6,180	-0.03%
2023/08/25	2.5	15.88	0	0.00	15.80	2.5	6,211	0.04%
2023/08/24	0.1	15.92	0	0.00	15.80	0.1	6,275	0.00%
2023/08/23	0.1	15.98	1	15.95	15.85	-0.9	6,355	-0.01%
2023/08/22	2.3	16.09	0	15.90	15.90	2.3	6,395	0.04%
2023/08/21	1.2	16.36	0	0.00	16.30	1.2	6,385	0.02%
2023/08/18	0.2	16.26	2	16.25	16.20	-1.8	6,415	-0.03%
2023/08/17	0.1	16.10	0	0.00	16.20	0.1	6,474	0.00%
2023/08/16	2.4	15.94	2	16.05	16.10	0.4	6,485	0.01%
2023/08/15	5	16.28	1.1	16.34	16.30	3.9	6,500	0.06%
2023/08/14	10.9	16.07	10.1	16.11	16.10	0.8	6,590	0.01%
2023/08/11	2.3	16.66	0	0.00	16.60	2.3	6,549	0.03%
2023/08/10	15.3	16.73	1	16.55	16.55	14.3	6,538	0.22%
2023/08/09	2.3	16.96	28.1	16.90	17.00	-25.8	6,558	-0.39%
2023/08/08	4.4	17.10	1	17.30	17.00	3.3	6,657	0.05%
2023/08/07	39.6	17.07	17	17.00	17.20	22.6	6,687	0.34%
2023/08/04	8.2	17.39	9	17.42	17.30	-0.8	6,604	-0.01%
2023/08/02	1.3	17.59	0	0.00	17.60	1.3	6,725	0.02%
2023/08/01	22	17.89	3	17.95	17.75	19	6,678	0.28%
2023/07/31	0.4	17.91	0.1	17.90	17.80	0.3	6,789	0.00%
2023/07/28	2	17.95	0	0.00	17.90	2	6,790	0.03%
2023/07/27	6.5	18.02	0	18.05	18.00	6.5	6,788	0.10%
2023/07/26	3.1	17.91	3.3	17.97	17.95	-0.2	6,820	0.00%
2023/07/25	0.1	18.16	4	18.05	18.05	-3.9	6,812	-0.06%
2023/07/24	3.1	18.04	6	18.11	18.10	-2.9	6,828	-0.04%
2023/07/21	2.1	18.13	0	0.00	18.60	2.1	6,811	0.03%
2023/07/20	0	18.20	1	18.20	18.15	-1	6,725	-0.01%
2023/07/19	1.2	18.14	1	18.05	18.05	0.2	6,766	0.00%
2023/07/18	2	18.60	2	18.63	18.55	0	7,129	0.00%
2023/07/17	2.1	18.49	3	18.20	18.55	-0.9	7,515	-0.01%
2023/07/14	3	17.95	3	17.88	17.95	0	8,323	0.00%
2023/07/13	1	18.10	2	18.20	18.00	-1	8,462	-0.01%
2023/07/12	1	18.30	18	18.36	18.25	-17	8,462	-0.20%
2023/07/11	2.1	18.31	1.4	18.30	18.25	0.7	8,552	0.01%
2023/07/10	4.2	18.52	2	18.25	18.25	2.2	9,092	0.02%
2023/07/07	1.2	18.83	0	0.00	18.90	1.2	9,047	0.01%
2023/07/06	5.2	19.06	2	19.00	19.00	3.2	9,020	0.04%
2023/07/05	0	0.00	2	19.45	19.15	-2	8,991	-0.02%
2023/07/04	3	19.40	2	19.30	19.25	1	8,977	0.01%
2023/07/03	5	19.50	1	19.50	19.45	4	8,963	0.04%
2023/06/30	5	19.54	9	19.55	19.60	-4	8,956	-0.04%
2023/06/29	2.5	19.32	0	0.00	19.30	2.5	8,985	0.03%
2023/06/28	4.3	19.44	11	19.45	19.25	-6.7	8,986	-0.07%
2023/06/27	0	0.00	13.1	19.36	19.30	-13.1	8,911	-0.15%
2023/06/26	6.2	19.17	3	19.25	19.20	3.2	9,037	0.04%
2023/06/21	0.1	19.40	5.2	19.31	19.40	-5.1	9,039	-0.06%
2023/06/20	2.1	19.33	13.3	19.43	19.30	-11.2	9,105	-0.12%
2023/06/19	24.2	19.34	0.1	19.40	19.15	24.1	9,048	0.27%
2023/06/16	2.1	19.44	33.8	19.37	19.55	-31.7	9,125	-0.35%
2023/06/15	26.5	18.88	112	18.85	18.80	-85.5	9,265	-0.92%	大賣/
2023/06/14	15.1	19.06	3	19.20	19.05	12.1	9,371	0.13%
2023/06/13	22.3	19.00	16.2	19.14	19.10	6.1	9,407	0.06%
2023/06/12	23.6	19.59	1	19.45	19.40	22.6	9,322	0.24%
2023/06/09	1	20.20	10	20.15	20.25	-9	9,136	-0.10%
2023/06/07	25	20.24	0	0.00	20.25	25	9,243	0.27%
2023/06/06	1.2	20.21	6	20.27	20.20	-4.8	9,301	-0.05%
2023/06/05	42	20.19	7.6	20.22	20.20	34.5	9,322	0.37%
2023/06/02	6.1	20.08	5	20.05	20.10	1.1	9,353	0.01%
2023/06/01	3.1	20.05	3	20.08	20.05	0.1	9,371	0.00%
2023/05/31	5	20.20	0	0.00	20.15	5	9,366	0.05%
2023/05/30	8	20.24	0	0.00	20.05	8	9,329	0.09%
2023/05/29	0	0.00	9.2	20.40	20.30	-9.2	9,288	-0.10%
2023/05/26	2.3	20.01	4	20.09	20.00	-1.7	9,235	-0.02%
2023/05/25	6.2	20.22	1	20.10	20.10	5.2	9,229	0.06%
2023/05/24	4	20.40	0	0.00	20.40	4	9,229	0.04%
2023/05/23	6	20.00	4	20.16	20.30	2	9,225	0.02%
2023/05/22	7	20.06	0	0.00	20.00	7	9,203	0.08%
2023/05/19	1.1	20.01	27	20.05	20.00	-25.9	9,195	-0.28%
2023/05/18	26.1	20.10	4.2	20.05	20.05	21.9	9,159	0.24%
2023/05/17	0	0.00	2	20.33	20.30	-2	9,077	-0.02%
2023/05/16	21	20.33	19	20.25	20.30	2	9,031	0.02%
2023/05/15	52.6	20.15	42	20.21	20.20	10.6	9,009	0.12%
2023/05/12	16.3	19.97	2	20.05	20.00	14.3	8,930	0.16%
2023/05/11	1.2	20.11	2	20.20	20.15	-0.9	8,805	-0.01%
2023/05/10	12.1	20.36	0	0.00	20.35	12.1	8,752	0.14%
2023/05/09	28.5	20.29	6	20.28	20.35	22.5	8,722	0.26%
2023/05/08	3	20.60	0.1	20.70	20.60	2.9	8,575	0.03%
2023/05/05	8	20.97	2	21.05	20.75	6	8,627	0.07%
2023/05/03	1.1	20.75	0	0.00	20.75	1.1	8,616	0.01%
2023/05/02	1.3	20.92	0	0.00	20.90	1.3	8,716	0.01%
2023/04/28	0.3	20.67	16	20.61	20.75	-15.7	8,716	-0.18%
2023/04/27	11	20.58	0	20.65	20.50	11	8,757	0.13%
2023/04/26	2	20.63	20	20.65	20.70	-18	8,742	-0.21%
2023/04/25	28.4	20.80	6.5	20.62	20.55	21.9	8,729	0.25%
2023/04/24	17.1	20.89	4	20.85	20.85	13.1	8,652	0.15%
2023/04/21	51.3	21.24	6	20.93	20.90	45.3	8,590	0.53%
2023/04/20	64.1	22.00	41	21.91	21.45	23.1	8,196	0.28%
2023/04/19	238	22.56	261	22.77	22.35	-23	7,784	-0.30%	大買/大賣/
2023/04/18	20	21.42	5	21.48	21.35	15	6,902	0.22%
2023/04/17	65	21.18	76.1	21.20	21.15	-11.1	6,677	-0.17%
2023/04/14	50.5	21.33	5	21.37	21.25	45.5	6,681	0.68%
2023/04/13	52.7	21.67	128.1	21.50	21.55	-75.4	6,602	-1.14%	大賣/
2023/04/12	4	21.06	79.1	20.99	21.15	-75.1	6,043	-1.24%
2023/04/11	15.5	20.88	10	20.90	20.85	5.5	6,028	0.09%
2023/04/10	3	20.92	5	21.00	20.90	-2	6,042	-0.03%
2023/04/07	3.1	21.10	8	21.11	21.05	-4.9	6,071	-0.08%
2023/04/06	14	20.88	0	0.00	20.95	14	6,067	0.23%
2023/03/31	2.5	21.04	0	0.00	20.95	2.5	6,075	0.04%
2023/03/30	5	21.10	18	21.14	21.05	-13	6,096	-0.21%
2023/03/29	7.2	20.85	0	0.00	20.85	7.2	6,035	0.12%
2023/03/28	24	20.91	6.1	21.08	20.90	17.9	6,130	0.29%
2023/03/27	79	21.44	98	21.31	21.10	-19	6,130	-0.31%
2023/03/24	3	20.88	0.5	20.90	20.90	2.5	6,188	0.04%
2023/03/23	24.1	20.96	4	21.05	20.90	20.1	6,171	0.33%
2023/03/22	21.1	21.13	9	21.09	21.05	12.1	6,162	0.20%
2023/03/21	14	21.25	40	21.26	21.25	-26	6,225	-0.42%
2023/03/20	89.3	21.52	36	21.47	21.35	53.3	6,484	0.82%
2023/03/17	25	20.87	19	21.01	21.10	6	7,125	0.08%
2023/03/16	2	20.70	1	20.30	20.35	1	6,928	0.01%
2023/03/15	11	20.73	8	20.98	20.80	3	6,889	0.04%
2023/03/14	5	20.74	2	20.60	20.60	3	6,847	0.04%
2023/03/13	0.4	20.41	10	20.51	20.65	-9.6	6,818	-0.14%
2023/03/10	1.5	20.52	29	20.41	20.40	-27.5	6,876	-0.40%
2023/03/09	21.8	21.15	2	20.90	20.80	19.8	6,817	0.29%
2023/03/08	8	21.12	5	21.12	21.20	3	6,806	0.04%
2023/03/07	13	21.18	6.4	21.16	21.10	6.6	6,792	0.10%
2023/03/06	4.2	21.01	0.1	20.95	21.05	4.1	6,765	0.06%
2023/03/02	2	20.70	6	20.70	20.80	-4	6,747	-0.06%
2023/03/01	10	20.63	4.1	20.60	20.60	5.9	6,762	0.09%
2023/02/24	5.4	20.90	3	20.85	20.75	2.4	6,775	0.04%
2023/02/23	22	21.00	2.4	20.95	20.85	19.6	6,752	0.29%
2023/02/22	12	20.95	11	20.99	20.95	1	6,783	0.01%
2023/02/21	2	21.10	0	0.00	21.10	2	6,789	0.03%
2023/02/20	0	21.00	3	21.05	21.10	-3	6,929	-0.04%
2023/02/17	3	21.05	1	21.15	21.00	2	7,000	0.03%
2023/02/16	14.3	20.99	3	21.08	20.95	11.3	7,008	0.16%
2023/02/15	1	20.80	3	20.98	20.80	-2	7,056	-0.03%
2023/02/14	10	20.90	6	20.86	20.85	4	7,045	0.06%
2023/02/13	0	20.88	6	20.70	20.90	-6	7,067	-0.08%
2023/02/10	16	20.83	0	0.00	20.70	16	7,088	0.23%
2023/02/09	1	20.85	1	21.00	20.85	0	7,086	0.00%
2023/02/08	5	20.90	1.7	20.98	20.85	3.3	7,167	0.05%
2023/02/07	5	21.01	0	0.00	21.00	5	7,134	0.07%
2023/02/06	8	21.21	5	21.28	21.10	3	7,125	0.04%
2023/02/03	4	21.26	6	21.25	21.30	-2	7,094	-0.03%
2023/02/02	0	21.10	5	21.21	21.15	-5	7,003	-0.07%
2023/02/01	5	21.25	14	21.14	21.05	-9	6,969	-0.13%
2023/01/31	15	20.85	4	21.09	21.10	11	6,889	0.16%
2023/01/30	3	20.78	25	20.80	20.80	-22	6,790	-0.32%
2023/01/17	0	0.00	2	20.65	20.65	-2	6,786	-0.03%
2023/01/16	9	20.22	5	20.25	20.25	4	6,882	0.06%
2023/01/13	14	20.33	0.1	20.35	20.25	13.9	7,182	0.19%
2023/01/12	21	20.51	15	20.47	20.40	6	7,349	0.08%
2023/01/11	7.2	20.61	0	0.00	20.60	7.2	7,478	0.10%
2023/01/10	2	20.80	10	20.70	20.55	-8	7,547	-0.11%
2023/01/09	7.1	20.56	2.8	20.57	20.60	4.3	7,588	0.06%
2023/01/06	3	20.52	5	20.54	20.45	-2	7,585	-0.03%
2023/01/05	5	20.77	0	0.00	20.50	5	7,693	0.06%
2023/01/04	15	20.73	8	20.86	20.75	7	7,721	0.09%
2023/01/03	7	20.66	0	0.00	20.60	7	7,688	0.09%
2022/12/30	4	20.35	0	0.00	20.65	4	7,668	0.05%
2022/12/29	6	20.58	3	20.50	20.40	3	7,669	0.04%
2022/12/28	1.3	20.37	6	20.52	20.55	-4.7	7,602	-0.06%
2022/12/27	1	20.50	0	0.00	20.50	1	7,590	0.01%
2022/12/26	1	20.65	0	0.00	20.65	1	7,555	0.01%
2022/12/23	2	20.25	2	20.35	20.40	0	7,543	0.00%
2022/12/22	1.2	20.49	1	20.40	20.55	0.2	7,548	0.00%
2022/12/21	6	20.37	11	20.32	20.30	-5	7,578	-0.07%
2022/12/20	6.3	20.46	0.6	20.42	20.30	5.7	7,580	0.08%
2022/12/19	13.2	20.81	2	20.75	20.65	11.2	7,547	0.15%
2022/12/16	13	20.82	9	20.75	20.75	4	7,550	0.05%
2022/12/15	0	0.00	15	21.17	21.10	-15	7,388	-0.20%
2022/12/14	5	21.13	0	0.00	21.10	5	7,424	0.07%
2022/12/13	35	21.14	5	21.09	21.00	30	7,418	0.40%
2022/12/12	37.1	22.05	43	21.56	21.40	-5.9	7,373	-0.08%
2022/12/09	114	22.45	147.2	22.50	22.10	-33.2	7,161	-0.46%	大買/大賣/
2022/12/08	37.1	21.17	26	21.04	21.00	11.1	6,265	0.18%
2022/12/07	17	20.63	0	0.00	20.60	17	6,208	0.27%
2022/12/06	23	21.08	2	21.10	20.85	21	6,176	0.34%
2022/12/05	13	21.54	11	21.52	21.35	2	6,212	0.03%
2022/12/02	4	21.68	4	21.74	21.50	0	6,210	0.00%
2022/12/01	6	21.47	3	21.35	21.40	3	6,124	0.05%
2022/11/30	0	0.00	4	21.09	21.30	-4	6,189	-0.06%
2022/11/29	7.3	20.71	17	20.79	21.10	-9.7	6,231	-0.16%
2022/11/28	14.4	20.71	0	0.00	20.75	14.4	6,348	0.23%
2022/11/25	5	20.90	3	20.93	20.90	2	6,501	0.03%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/23	1	21.10	0	21.15	21.05	1	7,527	0.01%
2022/11/22	61	21.25	0	0.00	21.10	61	7,803	0.78%
2022/11/21	2	21.45	0	0.00	21.45	2	7,891	0.03%
2022/11/18	7	21.61	0	0.00	21.45	7	7,974	0.09%
2022/11/17	50.2	21.75	0	0.00	21.80	50.2	7,940	0.63%
2022/11/16	1	22.00	2	22.23	21.75	-1	7,940	-0.01%
2022/11/15	5	21.55	6	21.79	21.95	-1	7,967	-0.01%
2022/11/14	0	0.00	1	21.40	21.50	-1	7,942	-0.01%
2022/11/11	0	0.00	18	21.29	21.35	-18	7,985	-0.23%
2022/11/10	6	20.94	2	21.00	20.95	4	7,968	0.05%
2022/11/09	11	21.15	1	21.20	21.10	10	8,239	0.12%
2022/11/08	1	21.20	0	0.00	21.15	1	8,384	0.01%
2022/11/07	2	21.35	0	0.00	21.35	2	8,470	0.02%
2022/11/04	14	21.22	11.5	21.38	21.25	2.5	8,553	0.03%
2022/11/03	0.5	21.10	1.5	21.02	21.05	-1	8,574	-0.01%
2022/11/02	3	21.12	2	21.15	21.05	1	8,870	0.01%
2022/11/01	2	21.20	0	21.10	21.15	2	8,996	0.02%
2022/10/31	4.5	21.09	3	21.07	21.00	1.5	9,002	0.02%
2022/10/28	5	21.15	0	0.00	20.90	5	9,022	0.06%
2022/10/26	4	21.40	0.2	21.40	21.30	3.8	9,125	0.04%
2022/10/25	0	22.10	1	22.00	21.40	-1	9,205	-0.01%
2022/10/24	1	22.20	2	22.13	21.95	-1	9,308	-0.01%
2022/10/21	1	21.45	3	21.90	22.15	-2	9,173	-0.02%
2022/10/20	8	21.67	13.4	21.87	21.25	-5.4	8,860	-0.06%
2022/10/19	20	21.59	11	21.73	21.55	9	8,679	0.10%
2022/10/18	2	21.00	4	21.28	21.25	-2	8,573	-0.02%
2022/10/17	1	20.95	0	0.00	20.70	1	8,529	0.01%
2022/10/13	1	20.90	2	20.33	20.25	-1	8,557	-0.01%
2022/10/12	3	21.60	3	21.30	21.25	0	8,519	0.00%
2022/10/11	20	21.10	0	0.00	20.90	20	8,518	0.23%
2022/10/07	1	21.80	0	0.00	21.70	1	8,574	0.01%
2022/10/06	1	21.75	3	21.85	21.75	-2	8,604	-0.02%
2022/10/05	13	21.74	1	21.75	21.60	12	8,641	0.14%
2022/10/04	0	0.00	1	21.50	21.45	-1	8,716	-0.01%
2022/10/03	0.2	21.35	0	0.00	21.25	0.2	8,958	0.00%
2022/09/30	2	21.18	22	21.25	21.55	-20	9,061	-0.22%
2022/09/29	0	0.00	18	21.33	21.25	-18	9,108	-0.20%
2022/09/28	1.2	21.23	5	20.95	20.95	-3.8	9,233	-0.04%
2022/09/27	2	21.60	2	21.45	21.60	0	9,482	0.00%
2022/09/26	5	21.30	11	21.81	21.35	-6	9,556	-0.06%
2022/09/23	0.1	22.15	4	22.20	22.15	-3.9	9,608	-0.04%
2022/09/22	0	22.35	0	0.00	22.65	0	9,675	0.00%
2022/09/21	6	22.35	0	0.00	22.20	6	9,687	0.06%
2022/09/20	0	0.00	1	22.85	22.75	-1	9,734	-0.01%
2022/09/19	4.2	22.97	3.9	23.05	22.65	0.3	9,927	0.00%
2022/09/16	2.1	22.79	5	23.02	23.50	-2.9	10,095	-0.03%
2022/09/15	2	22.95	2	23.05	22.95	0	10,004	0.00%
2022/09/14	4	22.35	2.1	22.65	22.90	2	10,093	0.02%
2022/09/13	1	22.80	28	22.87	22.75	-27	10,032	-0.27%
2022/09/12	11	22.67	2	22.80	22.85	9	10,040	0.09%
2022/09/08	1	22.30	15.5	22.29	22.35	-14.5	9,987	-0.15%
2022/09/07	3	21.73	0	0.00	21.65	3	9,936	0.03%
2022/09/06	10	22.06	12	22.08	21.80	-2	9,929	-0.02%
2022/09/05	5	23.10	11	22.70	22.55	-6	9,851	-0.06%
2022/09/02	7	23.19	14	23.11	23.00	-7	9,766	-0.07%
2022/09/01	41	23.06	43.4	23.25	23.10	-2.4	9,602	-0.02%
2022/08/31	23.1	23.13	5	23.10	23.05	18.1	9,400	0.19%
2022/08/30	57.6	23.46	40	23.50	23.20	17.6	9,233	0.19%
2022/08/29	83	22.58	86	22.90	22.80	-3	8,396	-0.04%
2022/08/26	0	0.00	17	22.63	22.90	-17	8,144	-0.21%
2022/08/25	3	22.70	7	22.49	22.60	-4	8,004	-0.05%
2022/08/24	15.2	22.27	34	22.21	22.10	-18.8	7,927	-0.24%
2022/08/23	8	22.37	7	22.36	22.35	1	7,909	0.01%
2022/08/22	4	22.67	6.2	22.81	22.25	-2.2	7,874	-0.03%
2022/08/19	11	22.55	5	22.55	22.50	6	7,674	0.08%
2022/08/18	4	22.43	5	22.28	22.50	-1	7,580	-0.01%
2022/08/17	1	22.40	1	22.35	22.30	0	7,484	0.00%
2022/08/16	9.1	22.74	13	22.49	22.25	-3.9	7,429	-0.05%
2022/08/15	7	22.44	7	22.37	22.60	0	7,156	0.00%
2022/08/12	6.2	22.10	11	22.19	22.15	-4.9	7,003	-0.07%
2022/08/11	17	22.07	5	22.01	22.00	12	6,928	0.17%
2022/08/10	9	22.03	11.6	21.89	21.80	-2.6	6,882	-0.04%
2022/08/09	31.2	22.03	23.1	22.10	21.65	8.1	6,884	0.12%
2022/08/08	5	21.44	7	21.62	21.85	-2	6,599	-0.03%
2022/08/05	1.1	21.10	57	21.15	21.20	-56	6,483	-0.86%
2022/08/04	14	20.68	10.2	20.75	20.95	3.8	6,526	0.06%
2022/08/03	11	20.74	0	0.00	20.65	11	6,619	0.17%
2022/08/02	42.1	20.89	25	20.99	20.80	17.1	6,620	0.26%
2022/08/01	7	21.73	3	21.83	21.65	4	6,688	0.06%
2022/07/29	8	21.21	43.6	21.22	22.00	-35.6	6,639	-0.54%
2022/07/28	2	20.90	8	20.90	20.90	-6	6,503	-0.09%
2022/07/27	4	20.58	1	20.55	20.70	3	6,492	0.05%
2022/07/26	1	20.70	4	20.68	20.65	-3	6,518	-0.05%
2022/07/25	19	20.91	25.1	20.94	20.85	-6.1	6,520	-0.09%
2022/07/22	0	20.80	7.2	20.94	20.70	-7.2	6,528	-0.11%
2022/07/21	29	20.75	5.2	20.80	20.90	23.8	6,639	0.36%
2022/07/20	29.2	20.84	2	20.90	20.80	27.2	6,688	0.41%
2022/07/19	14	20.65	16	20.69	20.55	-2	6,781	-0.03%
2022/07/18	24	20.46	20	20.45	20.40	4	7,529	0.05%
2022/07/15	21	20.43	20	20.55	20.40	1	7,732	0.01%
2022/07/14	13	20.15	17	20.45	20.45	-4	7,798	-0.05%
2022/07/13	18	20.82	5	20.84	20.50	13	7,989	0.16%
2022/07/12	22	20.90	21.2	20.71	20.45	0.8	8,358	0.01%
2022/07/11	132	21.37	105	21.32	21.80	27	8,455	0.32%	大買/大賣/
2022/07/08	7.1	22.66	18.2	22.69	22.70	-11.1	8,407	-0.13%
2022/07/07	10	22.36	2	22.48	22.50	8	8,401	0.10%
2022/07/06	3	22.60	4	22.40	22.10	-1	8,572	-0.01%
2022/07/05	20.4	22.78	14.6	22.92	23.00	5.8	8,882	0.07%
2022/07/04	16	22.55	45	22.40	22.10	-29	8,797	-0.33%
2022/07/01	14	22.56	32	21.85	21.70	-18	8,866	-0.20%
2022/06/30	6	22.50	30	22.51	22.60	-24	9,036	-0.27%
2022/06/29	38	22.88	23	22.81	22.75	15	8,969	0.17%
2022/06/28	19	22.92	17	22.91	22.75	2	9,073	0.02%
2022/06/27	65	22.98	70	22.81	22.95	-5	9,092	-0.05%
2022/06/24	61.1	22.50	62	22.30	23.00	-0.9	8,849	-0.01%
2022/06/23	65	21.78	19	21.77	21.90	46	8,608	0.53%
2022/06/22	24	21.84	46	21.88	21.50	-22	8,572	-0.26%
2022/06/21	0	0.00	33	20.97	21.00	-33	8,505	-0.39%
2022/06/20	41	20.94	12	20.84	20.70	29	8,566	0.34%
2022/06/17	0.2	20.10	1	20.05	20.95	-0.8	8,638	-0.01%
2022/06/16	14	20.40	0.1	20.75	20.15	13.9	8,780	0.16%
2022/06/15	0	0.00	10	20.47	20.70	-10	8,849	-0.11%
2022/06/14	12.1	20.10	1	20.15	20.25	11.1	8,979	0.12%
2022/06/13	2.1	20.63	5	20.75	20.55	-3	9,215	-0.03%
2022/06/10	7.1	21.21	0	0.00	21.20	7.1	9,392	0.08%
2022/06/09	5	21.40	11	21.49	21.45	-6	9,532	-0.06%
2022/06/08	2	21.35	2	21.25	21.40	0	9,699	0.00%
2022/06/07	15	21.44	3	21.63	21.55	12	10,065	0.12%
2022/06/06	13	21.48	5	21.65	21.70	8	10,690	0.07%
2022/06/02	7	21.19	10	21.19	21.15	-3	10,781	-0.03%
2022/06/01	0.1	21.35	4	21.53	21.40	-3.9	10,876	-0.04%
2022/05/31	0	0.00	16.1	21.30	21.30	-16.1	10,960	-0.15%
2022/05/30	2.1	21.15	4	21.20	21.20	-1.9	11,135	-0.02%
2022/05/27	5.3	21.00	2	21.00	20.95	3.3	11,273	0.03%
2022/05/26	2	20.75	0	0.00	20.95	2	11,356	0.02%
2022/05/25	2	20.90	1	20.85	20.85	1	11,414	0.01%
2022/05/24	15	20.87	14	21.09	20.75	1	11,477	0.01%
2022/05/23	2	21.10	5	21.10	21.30	-3	11,475	-0.03%
2022/05/20	25	21.18	13	21.15	21.05	12	11,481	0.10%
2022/05/19	24	20.94	9	20.78	21.20	15	11,471	0.13%
2022/05/18	8	21.13	14.8	21.26	21.20	-6.8	11,432	-0.06%
2022/05/17	14.6	20.98	5	21.25	21.20	9.6	11,390	0.08%
2022/05/16	4	20.75	6	20.70	20.30	-2	11,259	-0.02%
2022/05/13	7.4	20.31	8.7	20.30	20.50	-1.3	11,246	-0.01%
2022/05/12	22	20.06	10	20.16	19.85	12	11,241	0.11%
2022/05/11	5	20.75	68	20.74	20.60	-63	11,184	-0.56%
2022/05/10	12.1	19.29	7	19.60	19.70	5.1	11,069	0.05%
2022/05/09	60	20.17	7	19.96	19.80	53	11,017	0.48%
2022/05/06	14.3	20.79	9.5	20.82	20.80	4.8	10,871	0.04%
2022/05/05	11.7	21.33	0	0.00	21.25	11.7	10,853	0.11%
2022/05/04	10.1	21.18	1	21.30	21.10	9.1	10,844	0.08%
2022/05/03	5	21.32	7.1	21.20	21.15	-2.1	10,851	-0.02%
2022/04/29	2	21.73	7	21.59	21.50	-5	10,857	-0.05%
2022/04/28	1.1	21.59	2	21.65	21.50	-1	10,878	-0.01%
2022/04/27	25	21.81	1	22.15	21.60	24	10,817	0.22%
2022/04/26	16.2	22.75	16	22.79	22.60	0.2	10,688	0.00%
2022/04/25	16.1	22.94	9	22.77	22.50	7.1	10,615	0.07%
2022/04/22	9	22.79	5	22.90	23.25	4	10,400	0.04%
2022/04/21	7	23.59	29.5	23.39	23.25	-22.5	9,605	-0.23%
2022/04/20	14.1	23.93	6	24.00	23.80	8.1	9,366	0.09%
2022/04/19	15	24.17	16	24.12	23.95	-1	9,296	-0.01%
2022/04/18	33	24.06	56.1	24.16	24.35	-23.1	9,271	-0.25%
2022/04/15	48	23.64	10	23.70	23.70	38	8,894	0.43%
2022/04/14	25	23.50	15.5	23.65	23.65	9.5	8,773	0.11%
2022/04/13	12	23.21	20	23.22	23.25	-8	8,661	-0.09%
2022/04/12	12	23.46	6	23.23	23.40	6	8,609	0.07%
2022/04/11	33.3	23.76	20.1	23.85	23.90	13.2	8,374	0.16%
2022/04/08	17	23.45	120.4	23.18	23.60	-103.4	7,929	-1.30%	大賣/鉅額交易
2022/04/07	89	23.25	19	23.19	22.70	70	7,743	0.90%
2022/04/06	11	23.47	54.4	23.22	23.70	-43.4	7,665	-0.57%
2022/04/01	29.1	22.86	45.4	22.92	22.95	-16.3	7,409	-0.22%
2022/03/31	49	23.10	7.8	23.13	23.00	41.2	7,381	0.56%
2022/03/30	7.5	22.87	6	23.01	22.75	1.5	7,214	0.02%
2022/03/29	4	22.39	10.8	22.44	22.70	-6.8	7,100	-0.10%
2022/03/28	8	22.40	18	22.46	22.55	-10	7,122	-0.14%
2022/03/25	7.2	22.42	10.3	22.45	22.30	-3	7,128	-0.04%
2022/03/24	10	22.99	6	23.03	22.80	4	7,162	0.06%
2022/03/23	6.2	22.74	11	22.97	22.70	-4.8	7,174	-0.07%
2022/03/22	3	22.97	4	23.10	23.00	-1	7,179	-0.01%
2022/03/21	3.1	22.88	11.7	23.01	22.75	-8.6	7,095	-0.12%
2022/03/18	12	22.57	25	22.61	22.50	-13	7,013	-0.19%
2022/03/17	14	22.46	57	22.64	22.55	-43	7,110	-0.60%
2022/03/16	77.9	22.23	45.4	22.38	22.75	32.5	7,231	0.45%
2022/03/15	10	22.09	163	21.75	21.60	-153	7,164	-2.14%	大賣/鉅額交易
2022/03/14	20.4	22.50	14	22.59	22.45	6.3	7,123	0.09%
2022/03/11	21.1	22.77	17.1	22.61	22.90	4	7,050	0.06%
2022/03/10	92.2	22.99	22	22.93	22.95	70.2	6,979	1.01%
2022/03/09	158	23.38	51.2	23.06	23.65	106.8	6,733	1.59%	大買/鉅額交易
2022/03/08	11	21.36	61	21.24	21.60	-50	6,117	-0.82%
2022/03/07	6.1	21.10	17	21.00	21.00	-10.9	6,009	-0.18%
2022/03/04	8	21.71	4.7	21.75	21.55	3.3	5,982	0.06%
2022/03/03	14.4	22.01	25	22.00	22.00	-10.6	6,020	-0.18%
2022/03/02	22	21.30	110	21.46	21.65	-88	5,979	-1.47%	大賣/
2022/03/01	15	20.89	1	20.95	20.90	14	5,906	0.24%
2022/02/25	1	20.30	6	20.38	20.55	-5	5,923	-0.08%
2022/02/24	7.1	20.05	18	20.20	20.05	-10.9	5,960	-0.18%
2022/02/23	0	0.00	4.2	20.21	20.15	-4.2	5,973	-0.07%
2022/02/22	11.1	20.10	7.7	20.14	20.05	3.4	6,088	0.06%
2022/02/21	0	20.35	0	0.00	20.35	0	6,341	0.00%
2022/02/18	1.2	20.36	1.1	20.35	20.45	0.1	6,469	0.00%
2022/02/17	3	20.40	32	20.36	20.40	-29	6,574	-0.44%
2022/02/16	1	20.30	3	20.40	20.35	-2	6,712	-0.03%
2022/02/15	0	0.00	20	20.31	20.20	-20	7,106	-0.28%
2022/02/14	19.1	20.26	1.6	20.29	20.25	17.5	7,305	0.24%
2022/02/11	2	20.80	0	0.00	20.70	2	7,410	0.03%
2022/02/10	5	20.95	2	20.90	20.90	3	7,611	0.04%
2022/02/09	2	20.75	1	20.80	20.80	1	7,773	0.01%
2022/02/08	0.1	20.60	2	20.40	20.60	-1.9	8,048	-0.02%
2022/02/07	16	20.14	0	0.00	20.20	16	8,608	0.19%
2022/01/26	2	19.80	6	19.94	20.00	-4	8,921	-0.04%
2022/01/25	3.3	19.93	2	19.85	19.85	1.3	9,549	0.01%
2022/01/24	2.1	20.00	12	20.04	20.00	-9.9	10,844	-0.09%
2022/01/21	7	20.31	59	20.37	20.30	-52	11,035	-0.47%
2022/01/20	18	20.61	4	20.65	20.60	14	11,323	0.12%
2022/01/19	13.3	20.75	1	20.75	20.60	12.3	11,427	0.11%
2022/01/18	17	20.84	11	21.14	20.80	6	11,556	0.05%
2022/01/17	3.2	20.87	0	0.00	20.90	3.2	11,666	0.03%
2022/01/14	7.5	20.84	1.1	20.77	20.75	6.4	11,855	0.05%
2022/01/13	14.9	21.07	4.1	21.05	21.00	10.7	12,147	0.09%
2022/01/12	13	21.25	12	21.31	21.05	1	12,480	0.01%
2022/01/11	32.8	21.76	181.4	21.98	21.60	-148.7	13,037	-1.14%	大賣/鉅額交易
2022/01/10	22	20.95	0.1	21.00	20.90	21.9	13,003	0.17%
2022/01/07	17.7	20.82	2	20.97	20.80	15.7	13,161	0.12%
2022/01/06	42.2	21.18	5.2	21.41	21.05	36.9	13,259	0.28%
2022/01/05	7	21.79	19	21.93	21.70	-12	13,545	-0.09%
2022/01/04	2	21.70	5.1	21.78	21.75	-3.1	13,927	-0.02%
2022/01/03	9.3	21.77	1	21.80	21.70	8.3	13,999	0.06%
2021/12/30	22.4	21.92	59.7	21.85	21.85	-37.3	14,030	-0.27%
2021/12/29	2	22.00	41	22.04	22.00	-39	14,026	-0.28%
2021/12/28	9.5	21.82	3	21.97	21.75	6.5	13,998	0.05%
2021/12/27	30	21.77	9	21.88	21.75	21	14,098	0.15%
2021/12/24	36	21.76	0	0.00	21.70	36	14,303	0.25%
2021/12/23	5	21.75	4	21.80	21.75	1	14,323	0.01%
2021/12/22	4	21.75	10	21.82	21.70	-6	14,361	-0.04%
2021/12/21	14.1	21.60	1	21.75	21.60	13.1	14,393	0.09%
2021/12/20	8	22.02	9.5	21.91	21.80	-1.5	14,384	-0.01%
2021/12/17	7	21.16	5	21.67	21.00	2	14,398	0.01%
2021/12/16	11	21.80	15.1	21.86	21.60	-4.1	14,465	-0.03%
2021/12/15	16	21.48	3	21.60	21.40	13	14,447	0.09%
2021/12/14	23.3	21.79	61.1	22.00	21.50	-37.8	14,583	-0.26%
2021/12/13	78.1	22.72	22.1	22.56	22.20	56	14,465	0.39%
2021/12/10	30.2	22.57	102.3	22.73	22.60	-72.1	14,295	-0.50%	大賣/
2021/12/09	63.1	22.13	57	21.96	22.00	6.1	14,042	0.04%
2021/12/08	9.4	21.38	20	21.80	21.80	-10.6	14,320	-0.07%
2021/12/07	33.3	21.34	137	21.35	21.25	-103.8	14,167	-0.73%	大賣/鉅額交易
2021/12/06	57.9	21.40	10	21.14	21.30	47.9	14,153	0.34%
2021/12/03	24	21.55	61	21.69	21.20	-37	14,116	-0.26%
2021/12/02	13.9	20.68	6.8	20.61	20.45	7.1	14,088	0.05%
2021/12/01	2.5	21.02	1	21.10	20.90	1.5	14,099	0.01%
2021/11/30	36	20.96	0	0.00	21.20	36	14,207	0.25%
2021/11/29	45.1	20.41	16.2	20.53	20.45	28.9	14,247	0.20%
2021/11/26	117.4	21.06	133.3	21.10	20.95	-15.9	14,258	-0.11%	大買/大賣/
2021/11/25	11	21.83	127.3	21.80	21.65	-116.3	14,227	-0.82%	大賣/鉅額交易
2021/11/24	16	22.03	174	21.86	22.05	-158	14,504	-1.09%	大賣/鉅額交易
2021/11/23	3	21.75	0	0.00	21.70	3	14,742	0.02%
2021/11/22	10.6	21.62	93	21.54	21.75	-82.4	14,735	-0.56%
2021/11/19	54.6	21.70	18	21.51	21.35	36.6	14,765	0.25%
2021/11/18	82.4	21.81	16.4	21.86	21.75	66.1	14,732	0.45%
2021/11/17	9.1	22.79	7	22.74	22.50	2.1	14,670	0.01%
2021/11/16	10.9	22.65	3.1	22.57	22.50	7.8	14,935	0.05%
2021/11/15	3.6	22.35	3	22.50	22.55	0.6	14,983	0.00%
2021/11/12	34.2	22.18	21.5	22.17	22.25	12.7	14,932	0.09%
2021/11/11	12	23.47	61.9	23.62	23.15	-49.9	14,847	-0.34%
2021/11/10	19	23.83	2.3	23.79	23.70	16.7	14,722	0.11%
2021/11/09	11.1	23.80	32.1	24.12	24.10	-21	14,669	-0.14%
2021/11/08	36.6	23.88	202	24.05	23.65	-165.4	14,719	-1.12%	大賣/鉅額交易
2021/11/05	214.1	23.83	12.3	23.74	23.65	201.8	14,806	1.36%	大買/鉅額交易
2021/11/04	63.2	23.92	56.6	23.88	24.10	6.7	14,682	0.05%
2021/11/03	30	24.60	13	24.67	24.50	17	14,380	0.12%
2021/11/02	136.6	25.54	49.9	25.67	25.30	86.8	14,362	0.60%	大買/
2021/11/01	190.1	25.71	106.3	26.13	26.25	83.8	14,124	0.59%	大買/大賣/
2021/10/29	154	23.36	23	23.49	23.90	131	13,178	0.99%	大買/鉅額交易
2021/10/28	20.2	23.31	51.4	23.01	23.95	-31.2	13,133	-0.24%
2021/10/27	13.9	22.38	122.6	22.82	22.75	-108.6	13,040	-0.83%	大賣/鉅額交易
2021/10/26	125	22.36	13.1	22.64	22.70	111.9	13,367	0.84%	大買/鉅額交易
2021/10/25	36	22.79	23.7	22.95	22.65	12.3	13,637	0.09%
2021/10/22	71.4	22.72	79	22.48	22.70	-7.6	14,821	-0.05%
2021/10/21	152.1	23.30	148	23.46	22.75	4	14,998	0.03%	大買/大賣/
2021/10/20	183.5	23.92	22	24.13	24.00	161.5	14,928	1.08%	大買/鉅額交易
2021/10/19	120.8	23.85	534.3	23.96	24.50	-413.5	14,727	-2.81%	大買/大賣/鉅額交易
2021/10/18	211.3	22.99	18	22.85	22.90	193.3	14,316	1.35%	大買/鉅額交易
2021/10/15	5	22.35	9	22.30	22.75	-4	14,296	-0.03%
2021/10/14	88.1	21.96	11.6	22.20	22.25	76.5	14,279	0.54%
2021/10/13	57	22.07	27.3	22.10	22.45	29.7	14,214	0.21%
2021/10/12	120	21.21	39.5	21.67	21.70	80.5	14,119	0.57%	大買/
2021/10/08	2	20.58	4	20.75	20.65	-2	13,842	-0.01%
2021/10/07	0	0.00	1	20.35	20.40	-1	13,995	-0.01%
2021/10/06	7	19.95	2	19.95	20.00	5	14,097	0.04%
2021/10/05	13.3	19.20	5.5	19.63	19.80	7.8	14,260	0.05%
2021/10/04	10.2	20.19	29	20.49	19.80	-18.8	14,762	-0.13%
2021/10/01	37.6	21.27	74.3	21.13	20.70	-36.7	14,867	-0.25%
2021/09/30	3	20.55	19	20.54	20.50	-16	14,827	-0.11%
2021/09/29	64.1	20.34	31	20.32	20.25	33.1	15,146	0.22%
2021/09/28	3	20.23	9	20.63	20.65	-6	15,311	-0.04%
2021/09/27	6	20.08	2	20.30	20.05	4	15,834	0.03%
2021/09/24	24	19.95	171	20.00	20.20	-147	15,996	-0.92%	大賣/鉅額交易
2021/09/23	215.4	20.62	46.5	20.68	20.20	168.9	16,091	1.05%	大買/鉅額交易
2021/09/22	10	21.29	5	21.48	21.30	5	16,116	0.03%
2021/09/17	7.2	21.41	34.6	21.45	21.95	-27.4	16,284	-0.17%
2021/09/16	1	21.15	16	21.10	21.10	-15	17,113	-0.09%
2021/09/15	1	20.95	5	21.05	20.95	-4	17,530	-0.02%
2021/09/14	34.8	21.10	27.7	20.92	20.90	7.1	17,821	0.04%
2021/09/13	29	21.50	32	21.21	21.10	-3	18,404	-0.02%
2021/09/10	1	20.95	17	20.95	20.95	-16	18,054	-0.09%
2021/09/09	36.9	20.88	1	20.90	20.80	35.9	18,437	0.19%
2021/09/08	6	20.95	10.3	21.00	20.80	-4.3	18,635	-0.02%
2021/09/07	37.1	20.94	95.3	20.75	20.95	-58.2	18,817	-0.31%
2021/09/06	66.2	21.57	1	21.45	21.30	65.2	18,900	0.34%
2021/09/03	10.9	21.71	84.2	21.67	22.00	-73.3	19,051	-0.38%
2021/09/02	5	21.67	6	21.76	21.50	-1	19,175	-0.01%
2021/09/01	7.4	21.43	14	21.44	21.70	-6.6	19,483	-0.03%
2021/08/31	24.3	21.00	34.6	21.10	21.25	-10.3	19,746	-0.05%
2021/08/30	89.2	21.19	186	21.33	21.15	-96.8	19,886	-0.49%	大賣/
2021/08/27	221	20.71	130	20.99	20.60	91	19,951	0.46%	大買/大賣/
2021/08/26	7	20.14	18	20.08	20.10	-11	20,182	-0.05%
2021/08/25	31.8	20.16	20.9	20.22	20.10	10.9	20,469	0.05%
2021/08/24	16.7	19.93	6	19.70	19.70	10.7	20,664	0.05%
2021/08/23	27	20.27	18	20.34	20.15	9	21,296	0.04%
2021/08/20	24.6	20.04	33	20.20	20.00	-8.4	21,859	-0.04%
2021/08/19	8	19.46	13.7	19.83	19.45	-5.7	22,019	-0.03%
2021/08/18	17.4	19.46	9	19.56	19.45	8.4	22,648	0.04%
2021/08/17	45.6	19.57	63	19.57	19.45	-17.5	23,665	-0.07%
2021/08/16	13.1	19.23	1	19.20	18.80	12.1	24,013	0.05%
2021/08/13	15.2	18.92	11.7	19.09	18.90	3.5	24,958	0.01%
2021/08/12	29.5	19.04	65.4	18.78	19.15	-35.9	25,406	-0.14%
2021/08/11	175.2	19.34	104.9	19.54	18.95	70.3	25,631	0.27%	大買/大賣/
2021/08/10	70.9	20.72	149	20.81	20.10	-78.1	26,145	-0.30%	大賣/
2021/08/09	104.2	21.23	24.3	21.28	20.65	79.9	27,431	0.29%	大買/
2021/07/28	72	12.09	89.2	12.18	12.10	-17.2	27,456	-0.06%
2021/07/27	124.5	12.60	181	12.64	12.40	-56.5	28,151	-0.20%	大買/大賣/
2021/07/26	146	12.68	312	12.62	12.60	-166	28,317	-0.59%	大買/大賣/鉅額交易
2021/07/23	105.1	12.41	48.2	12.43	12.40	56.9	28,410	0.20%	大買/
2021/07/22	51.1	12.53	106	12.48	12.45	-54.9	28,583	-0.19%	大賣/
2021/07/21	229	12.81	198	12.61	12.55	31	28,801	0.11%	大買/大賣/
2021/07/20	247	12.95	325	12.93	13.00	-78	28,874	-0.27%	大買/大賣/
2021/07/19	322	13.15	277	13.11	13.35	45	28,958	0.16%	大買/大賣/
2021/07/16	47	12.77	90.5	12.83	12.60	-43.5	28,507	-0.15%
2021/07/15	248	12.69	187.2	12.67	12.65	60.8	28,607	0.21%	大買/大賣/
2021/07/14	52.2	12.47	70	12.53	12.45	-17.8	28,957	-0.06%
2021/07/13	43.3	12.58	27	12.53	12.40	16.3	29,463	0.06%
2021/07/12	6.1	12.75	25.3	12.81	12.70	-19.2	29,746	-0.06%
2021/07/09	39	12.86	33	12.90	12.75	6	30,041	0.02%
2021/07/08	12.5	12.81	20	12.92	12.85	-7.5	31,265	-0.02%
2021/07/07	12.4	12.77	15	12.81	12.75	-2.6	33,726	-0.01%
2021/07/06	50.3	13.00	21.1	12.95	12.90	29.2	34,134	0.09%
2021/07/05	4.5	13.02	55	13.06	13.05	-50.5	35,163	-0.14%
2021/07/02	14.2	12.97	10	12.99	12.95	4.2	37,081	0.01%
2021/07/01	22	13.02	15	13.13	12.95	7	38,048	0.02%
2021/06/30	368.5	13.42	95	13.34	13.10	273.5	38,615	0.71%	大買/鉅額交易
2021/06/29	9.4	13.00	24	13.03	12.95	-14.6	38,627	-0.04%
2021/06/28	25.1	13.09	21.1	13.00	13.00	4	39,619	0.01%
2021/06/25	37	13.35	8	13.35	13.15	29	41,277	0.07%
2021/06/24	20	13.40	219.3	13.35	13.35	-199.3	46,633	-0.43%	大賣/鉅額交易
2021/06/23	127.1	13.45	32	13.39	13.25	95.1	48,348	0.20%	大買/
2021/06/22	155	13.01	83	12.92	12.85	72	49,317	0.15%	大買/
2021/06/21	23.6	12.94	24	12.93	12.90	-0.4	50,384	0.00%
2021/06/18	24.2	13.32	23	13.32	13.20	1.2	52,619	0.00%
2021/06/17	29	13.46	25	13.47	13.45	4	55,476	0.01%
2021/06/16	148	13.72	102.1	13.78	13.40	45.9	57,902	0.08%	大買/大賣/
2021/06/15	12.1	13.29	13	13.40	13.30	-0.9	61,608	0.00%
2021/06/11	101	13.30	312	13.45	13.25	-211	62,783	-0.34%	大買/大賣/鉅額交易
2021/06/10	234.2	13.57	38.2	13.35	13.65	196	63,293	0.31%	大買/鉅額交易
2021/06/09	27	13.01	23	12.96	12.95	4	64,252	0.01%
2021/06/08	30	13.24	39	13.26	13.15	-9	65,219	-0.01%
2021/06/07	23.4	12.93	28	13.01	12.90	-4.6	65,302	-0.01%
2021/06/04	90.7	13.10	63	13.08	13.00	27.7	65,818	0.04%
2021/06/03	8.3	13.45	14	13.50	13.30	-5.7	65,757	-0.01%
2021/06/02	13	13.55	1.1	13.46	13.45	11.9	65,797	0.02%
2021/06/01	8.2	13.56	20	13.61	13.60	-11.8	65,993	-0.02%
2021/05/31	37	13.56	68	13.59	13.40	-31	66,043	-0.05%
2021/05/28	100.3	13.83	141.3	13.66	13.60	-41	65,988	-0.06%	大賣/
2021/05/27	16.3	13.40	37.4	13.49	13.65	-21.1	65,984	-0.03%
2021/05/26	8	13.59	1.4	13.59	13.40	6.7	66,030	0.01%
2021/05/25	65	13.38	21	13.41	13.30	44	65,939	0.07%
2021/05/24	32	13.12	19	13.18	13.20	13	66,362	0.02%
2021/05/21	6	12.69	17	12.74	12.80	-11	66,382	-0.02%
2021/05/20	156.6	13.24	120	12.76	12.55	36.6	66,641	0.05%	大買/大賣/
2021/05/19	181	13.01	204	13.10	13.40	-23	66,342	-0.03%	大買/大賣/
2021/05/18	151	12.33	203	12.40	12.70	-52	65,850	-0.08%	大買/大賣/
2021/05/17	88.3	12.00	169	11.95	11.75	-80.7	65,680	-0.12%	大賣/
2021/05/14	142	12.93	134	13.06	13.00	8	65,123	0.01%	大買/大賣/
2021/05/13	96.1	12.16	89	12.36	12.10	7.1	64,231	0.01%
2021/05/12	48.4	12.62	201	12.55	12.40	-152.6	64,160	-0.24%	大賣/鉅額交易
2021/05/11	101	13.66	157	13.94	13.50	-56	63,454	-0.09%	大買/大賣/
2021/05/10	59.1	14.42	107	14.22	14.40	-47.9	63,375	-0.08%	大賣/
2021/05/07	466	14.53	692	14.45	14.30	-226	63,217	-0.36%	大買/大賣/鉅額交易
2021/05/06	510	14.21	266.5	14.29	14.55	243.5	62,680	0.39%	大買/大賣/鉅額交易
2021/05/05	101	13.35	30.9	13.29	13.25	70.1	61,359	0.11%	大買/
2021/05/04	82.1	13.12	191.8	13.61	13.15	-109.8	61,278	-0.18%	大賣/鉅額交易
2021/05/03	268.8	14.37	280	14.53	14.00	-11.2	60,540	-0.02%	大買/大賣/
2021/04/29	46	14.35	21	14.34	14.25	25	60,757	0.04%
2021/04/28	57.1	14.59	34	14.57	14.50	23.1	60,830	0.04%
2021/04/27	43	14.88	90	14.89	14.75	-47	61,046	-0.08%
2021/04/26	83.6	14.88	37	14.85	14.85	46.6	60,973	0.08%
2021/04/23	55	14.73	48	14.74	14.90	7	60,792	0.01%
2021/04/22	92.7	14.76	59	14.75	14.40	33.7	60,614	0.06%
2021/04/21	37	14.95	36	14.95	14.90	1	60,059	0.00%
2021/04/20	79.2	15.05	54	15.15	14.95	25.2	59,827	0.04%
2021/04/19	299.1	14.97	157	14.93	14.95	142.1	59,494	0.24%	大買/大賣/鉅額交易
2021/04/16	92.1	15.30	115	15.29	15.10	-22.9	59,039	-0.04%	大賣/
2021/04/15	30	15.14	54	15.16	15.05	-24	58,982	-0.04%
2021/04/14	254	15.17	113	15.34	15.00	141	59,619	0.24%	大買/大賣/鉅額交易
2021/04/13	398.1	16.21	461.1	16.18	15.65	-63	58,650	-0.11%	大買/大賣/
2021/04/12	87.2	15.65	177.5	15.61	15.65	-90.3	56,342	-0.16%	大賣/
2021/04/09	151	15.71	169	15.71	15.55	-18	55,864	-0.03%	大買/大賣/
2021/04/08	351	15.70	161.1	15.68	15.80	189.9	54,943	0.35%	大買/大賣/鉅額交易
2021/04/07	127	15.04	118.4	14.97	15.05	8.6	53,203	0.02%	大買/大賣/
2021/04/06	54.9	14.67	44	14.70	14.60	10.9	52,725	0.02%
2021/04/01	31.1	14.91	52	14.94	14.85	-20.9	52,211	-0.04%
2021/03/31	137	15.01	167.4	14.96	15.00	-30.4	51,958	-0.06%	大買/大賣/
2021/03/30	357	14.88	230	14.96	14.65	127	51,394	0.25%	大買/大賣/鉅額交易
2021/03/29	1,165.2	14.52	908.8	14.76	15.00	256.4	50,677	0.51%	大買/大賣/鉅額交易
2021/03/26	171.1	15.06	161	14.99	14.95	10.1	45,300	0.02%	大買/大賣/
2021/03/25	149.1	17.19	155	17.00	16.60	-5.9	43,643	-0.01%	大買/大賣/
2021/03/24	117.2	17.38	96.2	17.33	17.40	21	42,336	0.05%	大買/
2021/03/23	222.2	17.99	261.1	17.87	17.40	-39	41,295	-0.09%	大買/大賣/
2021/03/22	367.3	18.07	705.4	18.11	18.20	-338.1	39,032	-0.87%	大買/大賣/鉅額交易
2021/03/19	229.2	16.77	196.9	16.74	17.20	32.3	36,232	0.09%	大買/大賣/
2021/03/18	612.4	16.81	324.3	16.64	16.75	288.1	33,893	0.85%	大買/大賣/鉅額交易
2021/03/17	74.2	15.54	46	15.50	15.60	28.2	29,773	0.09%
2021/03/16	84	15.12	43	15.15	15.10	41	28,731	0.14%
2021/03/15	141.2	15.20	121	15.17	15.10	20.2	28,737	0.07%	大買/大賣/
2021/03/12	116.3	14.58	103	14.54	14.50	13.3	27,446	0.05%	大買/大賣/
2021/03/11	10.5	14.15	17.5	14.17	14.30	-6.9	26,865	-0.03%
2021/03/10	115.3	14.26	117	14.32	14.20	-1.7	26,788	-0.01%	大買/大賣/
2021/03/09	4.6	13.74	20	13.73	13.70	-15.4	26,523	-0.06%
2021/03/08	16	13.78	10	13.86	13.70	6	26,742	0.02%
2021/03/05	33.4	14.01	25	13.94	13.80	8.4	26,823	0.03%
2021/03/04	4.1	14.25	3	14.27	14.20	1.1	26,777	0.00%
2021/03/03	29	14.35	2	14.23	14.20	27	26,723	0.10%
2021/03/02	68.5	14.34	41.7	14.33	14.05	26.8	26,836	0.10%
2021/02/26	4.2	14.10	23	14.08	14.15	-18.8	27,164	-0.07%
2021/02/25	15	14.14	12	14.05	14.05	3	27,541	0.01%
2021/02/24	58.2	14.29	55	14.37	14.05	3.2	27,517	0.01%
2021/02/23	19	13.82	25	13.86	13.95	-6	26,909	-0.02%
2021/02/22	42	13.68	44	13.78	13.95	-2	27,099	-0.01%
2021/02/19	58	13.35	27	13.32	13.35	31	26,952	0.12%
2021/02/18	18	13.11	58.8	13.17	13.10	-40.8	27,448	-0.15%
2021/02/17	2	12.68	14	12.61	13.00	-12	27,595	-0.04%
2021/02/05	20.2	12.29	22	12.42	12.30	-1.8	27,592	-0.01%
2021/02/04	0	12.25	34	12.39	12.30	-34	28,656	-0.12%
2021/02/03	100	12.36	80	12.42	12.30	20	29,210	0.07%
2021/02/02	27	12.05	28	12.04	12.05	-1	29,161	0.00%
2021/02/01	6	11.40	27	11.80	11.70	-21	29,480	-0.07%
2021/01/29	2.4	11.97	24	11.96	11.80	-21.6	30,036	-0.07%
2021/01/28	8	12.18	9	12.24	12.15	-1	31,355	0.00%
2021/01/27	20	12.59	9	12.68	12.55	11	31,782	0.03%
2021/01/26	19	12.68	5	12.57	12.60	14	32,323	0.04%
2021/01/25	7	12.86	29	12.97	13.00	-22	32,974	-0.07%
2021/01/22	70	12.92	69	12.97	12.85	1	34,069	0.00%
2021/01/21	23	12.43	33	12.55	12.20	-10	34,596	-0.03%
2021/01/20	28	12.78	110	12.93	12.55	-82	35,871	-0.23%	大賣/
2021/01/19	66.2	13.39	30	13.50	13.35	36.2	36,549	0.10%
2021/01/18	13.5	13.24	3	13.13	13.10	10.5	37,259	0.03%
2021/01/15	31.2	13.44	5	13.48	13.50	26.2	37,999	0.07%
2021/01/14	30	13.66	59	13.79	13.70	-29	39,228	-0.07%
2021/01/13	31	13.75	12.2	13.73	13.65	18.9	40,424	0.05%
2021/01/12	31	13.78	23	14.01	13.80	8	42,439	0.02%
2021/01/11	9	13.82	25.1	13.88	13.85	-16.1	45,040	-0.04%
2021/01/08	41.2	13.90	19	13.99	13.90	22.2	47,679	0.05%
2021/01/07	640.3	14.36	635.8	14.51	14.20	4.5	52,192	0.01%	大買/大賣/
2021/01/06	18	13.86	3	13.75	13.75	15	52,765	0.03%
2021/01/05	42	14.31	30	14.43	14.25	12	54,081	0.02%
2021/01/04	6	14.21	22	14.27	14.20	-16	56,490	-0.03%
2020/12/31	3	14.42	35	14.49	14.25	-32	56,918	-0.06%
2020/12/30	23	14.47	22	14.47	14.50	1	57,137	0.00%
2020/12/29	54.5	14.24	111	14.24	14.20	-56.5	57,549	-0.10%	大賣/
2020/12/28	26	13.92	39	13.97	13.90	-13	57,198	-0.02%
2020/12/25	15.1	14.24	21	14.23	14.05	-5.9	57,511	-0.01%
2020/12/24	66	14.36	49	14.37	14.30	17	57,482	0.03%
2020/12/23	64.1	14.17	123	14.14	14.25	-58.9	57,179	-0.10%	大賣/
2020/12/22	23	13.67	39	13.72	13.50	-16	57,318	-0.03%
2020/12/21	19	13.75	16	13.80	13.75	3	58,846	0.01%
2020/12/18	14	13.91	14	13.94	13.90	0	60,344	0.00%
2020/12/17	25	13.95	9	13.97	13.95	16	60,371	0.03%
2020/12/16	16	14.26	10	14.12	14.10	6	60,417	0.01%
2020/12/15	5	14.24	8.2	14.22	14.00	-3.2	60,529	-0.01%
2020/12/14	23	14.21	5	14.14	14.20	18	60,559	0.03%
2020/12/11	72	14.27	60	14.23	14.20	12	60,646	0.02%
2020/12/10	78	15.03	22	14.87	14.65	56	60,489	0.09%
2020/12/09	59	15.14	91	15.14	15.05	-32	60,467	-0.05%
2020/12/08	23	14.68	3	14.65	14.60	20	60,282	0.03%
2020/12/07	33	14.48	128	14.33	14.60	-95	60,792	-0.16%	大賣/
2020/12/04	9	14.46	126	14.61	14.45	-117	61,275	-0.19%	大賣/鉅額交易
2020/12/03	16	14.63	57	14.72	14.65	-41	61,855	-0.07%
2020/12/02	53	14.69	27	14.65	14.60	26	62,700	0.04%
2020/12/01	24	14.81	11	14.79	14.85	13	64,275	0.02%
2020/11/30	36	14.99	16	15.01	14.85	20	66,002	0.03%
2020/11/27	25	14.79	7	14.81	14.75	18	67,536	0.03%
2020/11/26	84	14.96	14	14.95	14.80	70	68,433	0.10%
2020/11/25	67	15.11	28	15.20	15.10	39	69,254	0.06%
2020/11/24	27	14.98	68	14.89	15.00	-41	69,273	-0.06%
2020/11/23	98	14.60	9	14.66	14.60	89	69,154	0.13%
2020/11/20	19	14.74	14	14.74	14.60	5	69,685	0.01%
2020/11/19	37	14.75	98	14.75	14.55	-61	70,438	-0.09%
2020/11/18	30	14.38	13	14.42	14.35	17	70,347	0.02%
2020/11/17	88	14.55	162	14.37	14.60	-74	70,759	-0.10%	大賣/
2020/11/16	79	14.06	57	14.08	13.95	22	71,329	0.03%
2020/11/13	64	14.20	68	14.20	14.20	-4	72,394	-0.01%
2020/11/12	157	14.11	151.4	14.21	14.35	5.6	73,439	0.01%	大買/大賣/
2020/11/11	133.3	14.77	183.1	14.74	14.55	-49.8	74,632	-0.07%	大買/大賣/
2020/11/10	38.2	15.14	20	15.21	15.00	18.2	75,786	0.02%
2020/11/09	66	15.49	27	15.60	15.35	39	76,049	0.05%
2020/11/06	214	15.60	308	15.57	15.30	-94	76,588	-0.12%	大買/大賣/
2020/11/05	420	15.57	176.3	15.78	15.95	243.7	77,302	0.32%	大買/大賣/鉅額交易
2020/11/04	45.3	15.00	69.5	14.93	14.90	-24.3	77,017	-0.03%
2020/11/03	105	15.10	29	15.06	15.00	76	76,911	0.10%	大買/
2020/11/02	63	14.92	86	14.97	14.90	-23	76,464	-0.03%
2020/10/30	118	15.44	296.5	15.35	15.15	-178.5	75,804	-0.24%	大買/大賣/鉅額交易
2020/10/29	200	15.91	189	16.00	15.85	11	74,732	0.01%	大買/大賣/
2020/10/28	362	16.59	190	16.60	16.30	172	73,799	0.23%	大買/大賣/鉅額交易
2020/10/27	131	16.10	104	16.23	16.15	27	72,319	0.04%	大買/大賣/
2020/10/26	121.1	15.89	45.4	16.04	15.95	75.7	71,786	0.11%	大買/
2020/10/23	69	15.80	166	15.93	15.95	-97	71,077	-0.14%	大賣/
2020/10/22	189.3	15.70	107	15.79	15.55	82.3	70,517	0.12%	大買/大賣/
2020/10/21	188.3	16.37	266	16.41	16.25	-77.7	69,331	-0.11%	大買/大賣/
2020/10/20	218.1	16.17	170	16.33	16.45	48.1	68,175	0.07%	大買/大賣/
2020/10/19	208	15.77	551.2	15.95	16.40	-343.2	66,188	-0.52%	大買/大賣/鉅額交易
2020/10/16	441	14.96	219	15.07	15.05	222	63,540	0.35%	大買/大賣/鉅額交易
2020/10/15	547	15.29	568	15.28	15.85	-21	61,155	-0.03%	大買/大賣/
2020/10/14	15	14.07	400.1	14.28	14.50	-385.1	56,636	-0.68%	大賣/鉅額交易
2020/10/13	524	12.65	578.5	12.90	13.20	-54.5	56,064	-0.10%	大買/大賣/
2020/10/12	465	12.63	533	12.72	13.10	-68	55,067	-0.12%	大買/大賣/
2020/10/08	245.1	12.04	278	11.99	12.00	-32.9	53,557	-0.06%	大買/大賣/
2020/10/07	246	11.99	230	11.92	11.95	16	54,234	0.03%	大買/大賣/
2020/10/06	445	11.89	414	12.11	12.00	31	54,714	0.06%	大買/大賣/
2020/10/05	325	11.65	307	11.60	11.60	18	56,866	0.03%	大買/大賣/
2020/09/30	247	11.49	69	11.73	11.55	178	57,299	0.31%	大買/鉅額交易
2020/09/29	239	11.35	6	11.40	11.20	233	57,565	0.40%	大買/鉅額交易
2020/09/28	19	11.60	15	11.63	11.50	4	57,670	0.01%
2020/09/25	113	11.78	78	11.62	11.65	35	57,635	0.06%	大買/
2020/09/24	236	12.06	228	12.16	12.25	8	56,922	0.01%	大買/大賣/
2020/09/23	97	11.90	166	11.88	12.40	-69	55,894	-0.12%	大賣/
2020/09/22	8	11.28	31	11.32	11.30	-23	54,508	-0.04%
2020/09/21	43	11.19	26	11.30	11.15	17	54,392	0.03%
2020/09/18	19	11.33	92	11.40	11.35	-73	54,222	-0.13%
2020/09/17	27	11.31	59	11.38	11.30	-32	53,977	-0.06%
2020/09/16	107	11.23	33	11.26	11.25	74	53,746	0.14%	大買/
2020/09/15	23	11.37	80.1	11.54	11.25	-57.1	53,477	-0.11%
2020/09/14	69	11.22	106	11.13	11.15	-37	53,372	-0.07%	大賣/
2020/09/11	77	11.55	267	11.55	11.45	-190	52,856	-0.36%	大賣/鉅額交易
2020/09/10	255	11.90	56.2	11.93	11.80	198.8	52,236	0.38%	大買/鉅額交易
2020/09/09	125	11.78	564	11.62	11.85	-439	51,490	-0.85%	大買/大賣/鉅額交易
2020/09/08	494	11.33	529	11.34	11.30	-35	50,570	-0.07%	大買/大賣/
2020/09/07	509	12.33	502	12.10	11.80	7	49,709	0.01%	大買/大賣/
2020/09/04	385	12.33	288.1	12.17	12.25	96.9	48,590	0.20%	大買/大賣/
2020/09/03	441	12.58	355.2	12.85	12.60	85.8	46,756	0.18%	大買/大賣/
2020/09/02	389	11.75	821	11.50	12.15	-432	44,772	-0.96%	大買/大賣/鉅額交易
2020/09/01	65	11.48	99	11.56	11.35	-34	42,944	-0.08%
2020/08/31	405	11.63	147	11.46	11.55	258	41,831	0.62%	大買/大賣/鉅額交易
2020/08/28	68	11.05	80	11.18	11.05	-12	40,636	-0.03%
2020/08/27	86	11.02	52	11.15	10.80	34	40,058	0.08%
2020/08/26	218	11.18	17	11.14	11.00	201	39,773	0.51%	大買/鉅額交易
2020/08/25	68	11.05	127.2	10.94	11.20	-59.2	38,973	-0.15%	大賣/
2020/08/24	119	10.50	48	10.46	10.45	71	37,894	0.19%	大買/
2020/08/21	551	11.00	126	10.87	10.75	425	37,440	1.14%	大買/大賣/鉅額交易
2020/08/20	167	10.23	892	10.18	10.90	-725	36,676	-1.98%	大買/大賣/鉅額交易
2020/08/19	158	10.84	128	10.80	10.60	30	35,257	0.09%	大買/大賣/
2020/08/18	358	11.38	305	11.30	11.50	53	33,791	0.16%	大買/大賣/
2020/08/17	915	11.30	103	11.28	11.55	812	32,466	2.50%	大買/大賣/鉅額交易
2020/08/14	167	10.52	285	10.74	10.95	-118	30,181	-0.39%	大買/大賣/鉅額交易
2020/08/13	95.3	10.09	107	10.12	9.96	-11.7	28,324	-0.04%	大賣/
2020/08/12	113	9.82	281	9.63	10.20	-168	27,604	-0.61%	大買/大賣/鉅額交易
2020/08/11	258	9.90	84	9.89	9.51	174	26,490	0.66%	大買/鉅額交易
2020/08/10	89	9.84	119	9.97	10.10	-30	24,920	-0.12%	大賣/
2020/08/07	47	9.18	40	9.27	9.20	7	23,826	0.03%
2020/08/06	14	9.05	14	9.13	9.00	0	23,627	0.00%
2020/08/05	18	9.09	21	9.15	9.12	-3	23,550	-0.01%
2020/08/04	49	9.09	103	9.10	9.15	-54	23,772	-0.23%	大賣/
2020/08/03	327	9.23	20	9.24	9.11	307	24,090	1.27%	大買/鉅額交易
2020/07/31	49	8.98	8	9.11	9.04	41	23,979	0.17%
2020/07/30	134.1	9.07	59	9.10	9.13	75.1	23,683	0.32%	大買/
2020/07/29	23	8.58	12	8.68	8.80	11	23,017	0.05%
2020/07/28	18	8.14	40	8.01	8.00	-22	22,728	-0.10%
2020/07/27	6	8.45	17	8.44	8.40	-11	22,354	-0.05%
2020/07/24	17	8.77	10	8.78	8.68	7	22,042	0.03%
2020/07/23	29	8.94	102	9.04	8.90	-73	21,762	-0.34%	大賣/
2020/07/22	35	9.10	20	9.15	9.07	15	21,607	0.07%
2020/07/21	13	9.22	31	9.13	9.10	-18	21,425	-0.08%
2020/07/20	33	8.88	158	8.90	8.84	-125	21,038	-0.59%	大賣/鉅額交易
2020/07/17	262	9.34	132	9.17	9.01	130	20,618	0.63%	大買/大賣/鉅額交易
2020/07/16	123	9.80	60	9.80	9.66	63	19,632	0.32%	大買/
2020/07/15	161.5	10.06	174	10.01	9.84	-12.5	18,906	-0.07%	大買/大賣/
2020/07/14	126	9.94	289.1	9.87	10.05	-163.1	17,830	-0.91%	大買/大賣/鉅額交易
2020/07/13	271	9.42	357	9.39	9.32	-86	16,549	-0.52%	大買/大賣/
2020/07/10	535	9.50	260	9.57	9.74	275	15,672	1.75%	大買/大賣/鉅額交易
2020/07/09	118	8.88	5	8.88	8.88	113	12,720	0.89%	大買/鉅額交易
2020/07/08	206	7.82	71	7.85	8.08	135	12,021	1.12%	大買/鉅額交易
2020/07/07	57	7.33	113	7.43	7.35	-56	11,217	-0.50%	大賣/
2020/07/06	19	7.48	35.1	7.45	7.39	-16.1	10,917	-0.15%
2020/07/03	165	7.35	241	7.39	7.38	-76	10,686	-0.71%	大買/大賣/
2020/07/02	226	7.26	152	7.22	7.54	74	10,187	0.73%	大買/大賣/
2020/07/01	37	6.85	51.5	6.69	6.87	-14.5	9,376	-0.15%
2020/06/30	16	6.48	0	0.00	6.54	16	9,059	0.18%
2020/06/24	40	6.22	5	6.21	6.24	35	8,920	0.39%
2020/06/23	36	6.28	1	6.31	6.26	35	9,001	0.39%
2020/06/22	79	6.31	20	6.40	6.31	59	9,117	0.65%
2020/06/19	3	6.47	54	6.40	6.42	-51	9,086	-0.56%
2020/06/18	12	6.11	20	6.14	6.16	-8	8,822	-0.09%
2020/06/17	40	6.11	10	6.15	6.13	30	8,850	0.34%
2020/06/16	2	6.16	4	6.12	6.15	-2	8,958	-0.02%
2020/06/15	0	0.00	2	6.15	6.10	-2	9,137	-0.02%
2020/06/12	29	6.11	0	0.00	6.17	29	9,149	0.32%
2020/06/11	9	6.41	19	6.43	6.35	-10	9,143	-0.11%
2020/06/10	5	6.33	2	6.31	6.37	3	9,062	0.03%
2020/06/09	0	0.00	10	6.32	6.27	-10	9,231	-0.11%
2020/06/08	19	6.29	0	0.00	6.28	19	9,352	0.20%
2020/06/05	0	0.00	31	6.24	6.25	-31	9,324	-0.33%
2020/06/04	32	6.23	15	6.30	6.20	17	9,436	0.18%
2020/06/03	17	6.35	40	6.45	6.26	-23	9,525	-0.24%
2020/06/02	9	6.34	13	6.30	6.34	-4	9,368	-0.04%
2020/06/01	0	0.00	24	6.05	6.03	-24	9,118	-0.26%
2020/05/29	22	6.02	11	6.01	5.99	11	9,122	0.12%
2020/05/28	19	6.07	7	6.12	6.01	12	9,122	0.13%
2020/05/26	40	6.01	5	6.03	6.06	35	9,306	0.38%
2020/05/22	5	6.03	2	6.09	6.01	3	9,303	0.03%
2020/05/21	15	6.20	20	6.22	6.17	-5	9,289	-0.05%
2020/05/20	10	5.96	2	5.99	6.03	8	9,182	0.09%
2020/05/19	20	5.99	12	6.02	6.00	8	9,210	0.09%
2020/05/18	26	5.96	0	0.00	5.93	26	9,164	0.28%
2020/05/15	2	5.97	27	5.97	5.95	-25	9,153	-0.27%
2020/05/14	27	6.18	14	6.18	6.04	13	9,119	0.14%
2020/05/13	19	6.29	10	6.43	6.26	9	8,923	0.10%
2020/05/12	2	5.86	24	5.88	5.92	-22	8,665	-0.25%
2020/05/11	35	5.99	29	6.02	5.92	6	8,542	0.07%
2020/05/08	80	5.99	164	5.99	6.13	-84	8,164	-1.03%	大賣/
2020/05/07	75	5.46	145	5.58	5.58	-70	7,742	-0.90%	大賣/
2020/05/06	2	5.12	0	0.00	5.08	2	7,526	0.03%
2020/05/05	31	5.10	2	5.15	5.15	29	7,524	0.39%
2020/05/04	5	5.07	0	0.00	5.10	5	7,527	0.07%
2020/04/30	1	5.24	2	5.27	5.28	-1	7,474	-0.01%
2020/04/29	4	5.11	3	5.13	5.11	1	7,484	0.01%
2020/04/28	10	5.09	24	5.08	5.09	-14	7,512	-0.19%
2020/04/27	33	5.06	23	4.95	5.08	10	7,725	0.13%
2020/04/24	23	4.89	4	4.92	4.91	19	7,749	0.25%
2020/04/23	37	4.91	3	4.91	4.94	34	7,797	0.44%
2020/04/22	12	4.96	52	4.87	4.95	-40	7,875	-0.51%
2020/04/21	1	5.14	4	5.14	5.06	-3	7,942	-0.04%
2020/04/20	58	5.25	0	0.00	5.23	58	7,965	0.73%
2020/04/17	8	5.25	22	5.30	5.22	-14	8,285	-0.17%
2020/04/16	1	5.29	17	5.25	5.27	-16	8,258	-0.19%
2020/04/13	0	0.00	2	5.09	5.05	-2	8,388	-0.02%
2020/04/10	1	5.09	0	0.00	5.12	1	8,443	0.01%
2020/04/09	10	5.23	28	5.21	5.17	-18	8,576	-0.21%
2020/04/08	22	5.15	6	5.03	5.18	16	8,713	0.18%
2020/04/07	2	4.92	20	4.93	4.98	-18	9,075	-0.20%
2020/04/06	21	4.82	20	4.92	4.86	1	9,421	0.01%
2020/04/01	4	4.68	0	0.00	4.82	4	9,428	0.04%
2020/03/31	2	4.86	2	4.73	4.73	0	9,385	0.00%
2020/03/30	13	4.83	0	0.00	4.85	13	9,393	0.14%
2020/03/27	25	5.05	98	5.12	5.04	-73	9,365	-0.78%
2020/03/26	61	5.00	61	4.99	5.14	0	9,345	0.00%
2020/03/25	22	4.73	2	4.80	4.77	20	9,561	0.21%
2020/03/24	7	4.46	0	0.00	4.48	7	9,739	0.07%
2020/03/23	0	0.00	4	4.23	4.26	-4	9,760	-0.04%
2020/03/20	0	0.00	2	4.60	4.51	-2	9,751	-0.02%
2020/03/19	11	4.43	9	4.34	4.33	2	9,667	0.02%
2020/03/18	20	4.89	11	4.87	4.80	9	9,493	0.09%
2020/03/17	6	4.71	0	0.00	4.71	6	9,389	0.06%
2020/03/16	7	5.13	1	5.35	5.01	6	9,307	0.06%
2020/03/13	18	5.26	4	5.26	5.34	14	9,188	0.15%
2020/03/12	23	5.95	5	5.88	5.82	18	8,893	0.20%
2020/03/11	2	6.47	0	0.00	6.37	2	8,735	0.02%
2020/03/10	36	6.19	149	6.18	6.33	-113	8,693	-1.30%	大賣/鉅額交易
2020/03/09	30.2	6.53	2	6.58	6.46	28.2	8,566	0.33%
2020/03/06	0	0.00	4	6.82	6.83	-4	8,446	-0.05%
2020/03/05	133	6.94	0	0.00	6.93	133	8,499	1.56%	大買/鉅額交易
2020/03/04	10	6.84	0	0.00	6.87	10	8,536	0.12%
2020/03/03	17	6.90	3	6.91	6.91	14	8,797	0.16%
2020/03/02	4	6.87	1	6.87	6.81	3	8,785	0.03%
2020/02/27	3	6.91	1	7.02	6.99	2	8,683	0.02%
2020/02/26	15	7.08	10	7.13	7.11	5	8,540	0.06%
2020/02/25	12	7.12	0	0.00	7.15	12	8,513	0.14%
2020/02/24	1	7.21	22	7.23	7.20	-21	8,484	-0.25%
2020/02/21	2	7.37	0	0.00	7.31	2	8,435	0.02%
2020/02/20	29	7.48	14	7.52	7.44	15	8,350	0.18%
2020/02/19	15	7.37	0	0.00	7.37	15	8,251	0.18%
2020/02/18	12	7.36	12	7.42	7.37	0	8,277	0.00%
2020/02/17	0	0.00	82	7.41	7.40	-82	8,282	-0.99%
2020/02/14	1	7.33	10	7.36	7.32	-9	8,191	-0.11%
2020/02/13	32	7.36	4	7.37	7.35	28	8,167	0.34%
2020/02/12	40	7.30	12	7.31	7.29	28	8,160	0.34%
2020/02/11	5	7.27	15	7.33	7.32	-10	8,162	-0.12%
2020/02/10	35	7.18	85	7.37	7.38	-50	8,157	-0.61%
2020/02/06	0	0.00	12	7.29	7.29	-12	7,964	-0.15%
2020/02/04	70	7.16	4	7.16	7.18	66	7,931	0.83%
2020/02/03	7	6.92	13	7.02	7.07	-6	7,923	-0.08%
2020/01/31	20	7.29	0	0.00	7.32	20	7,803	0.26%
2020/01/30	53	7.20	6	7.22	7.16	47	7,748	0.61%
2020/01/20	23	7.85	0	0.00	7.83	23	7,508	0.31%
2020/01/17	1	7.87	0	0.00	7.84	1	7,389	0.01%
2020/01/16	8	7.88	3	7.91	7.89	5	7,305	0.07%
2020/01/15	10	7.80	0	0.00	7.84	10	7,183	0.14%
2020/01/14	2	7.84	21	7.81	7.80	-19	7,099	-0.27%
2020/01/13	5	7.84	79	7.89	7.84	-74	6,991	-1.06%
2020/01/10	0	0.00	11	7.51	7.54	-11	6,679	-0.16%
2020/01/08	17	7.51	16	7.50	7.42	1	6,775	0.01%
2020/01/07	22	7.39	0	0.00	7.39	22	6,649	0.33%
2020/01/06	1	7.48	13	7.44	7.44	-12	6,583	-0.18%
2020/01/03	28	7.66	20	7.55	7.50	8	6,507	0.12%
2020/01/02	50	7.69	0	0.00	7.70	50	6,377	0.78%
2019/12/31	1.3	7.58	10	7.66	7.66	-8.7	6,164	-0.14%
2019/12/30	11	7.87	96	7.74	7.93	-85	5,704	-1.49%
2019/12/27	34	7.35	6	7.36	7.36	28	5,293	0.53%
2019/12/26	20	7.44	18	7.40	7.39	2	5,246	0.04%
2019/12/25	14	7.44	15	7.42	7.42	-1	5,228	-0.02%
2019/12/23	59	7.38	15	7.44	7.36	44	5,235	0.84%
2019/12/20	15	7.76	31	7.57	7.53	-16	5,169	-0.31%
2019/12/19	28	7.45	275	7.37	7.45	-247	4,809	-5.14%	大賣/鉅額交易
2019/12/18	17	7.19	0	0.00	7.18	17	4,680	0.36%
2019/12/17	26	7.12	0	0.00	7.14	26	4,623	0.56%
2019/12/16	151	7.10	22	7.12	7.15	129	4,636	2.78%	大買/鉅額交易
2019/12/12	101	7.16	26	7.15	7.16	75	4,637	1.62%	大買/
2019/12/10	10	7.13	112	7.18	7.18	-102	4,810	-2.12%	大賣/鉅額交易
2019/12/09	112	7.06	6	7.08	7.09	106	4,800	2.21%	大買/鉅額交易
2019/12/06	0	0.00	5	7.11	7.05	-5	4,824	-0.10%
2019/12/03	10	7.18	0	0.00	7.19	10	4,972	0.20%
2019/12/02	11	7.00	0	0.00	7.01	11	4,946	0.22%
2019/11/28	10	7.39	60	7.28	7.20	-50	4,844	-1.03%
2019/11/25	0	0.00	23	7.66	7.70	-23	4,551	-0.51%
2019/11/22	10	7.70	6	7.75	7.70	4	4,548	0.09%
2019/11/21	10	7.70	0	0.00	7.72	10	4,575	0.22%
2019/11/19	1	7.84	14	7.85	7.80	-13	4,567	-0.28%
2019/11/18	2	7.82	0	0.00	7.84	2	4,610	0.04%
2019/11/15	1	7.96	19	7.75	7.81	-18	4,793	-0.38%
2019/11/14	12	7.76	5	7.70	7.66	7	4,772	0.15%
2019/11/13	0	0.00	5	7.82	7.80	-5	4,783	-0.10%
2019/11/12	5	7.82	1	7.92	7.82	4	4,875	0.08%
2019/11/11	0	0.00	20	7.85	7.85	-20	4,969	-0.40%
2019/11/07	1	8.12	12	8.05	8.04	-11	5,060	-0.22%
2019/11/06	5	8.14	7	8.14	8.11	-2	5,096	-0.04%
2019/11/05	15	8.16	0	0.00	8.16	15	5,195	0.29%
2019/11/01	1	8.21	0	0.00	8.17	1	5,341	0.02%
2019/10/31	0	0.00	2	8.30	8.25	-2	5,421	-0.04%
2019/10/30	5	8.21	1	8.20	8.22	4	5,448	0.07%
2019/10/29	2	8.25	0	0.00	8.20	2	5,487	0.04%
2019/10/28	2	8.26	1	8.26	8.24	1	5,622	0.02%
2019/10/25	6	8.35	4	8.34	8.32	2	5,842	0.03%
2019/10/24	0	0.00	10	8.35	8.38	-10	5,896	-0.17%
2019/10/23	4	8.40	0	0.00	8.34	4	5,909	0.07%
2019/10/22	1	8.40	0	0.00	8.44	1	5,913	0.02%
2019/10/21	2	8.39	2	8.41	8.39	0	5,909	0.00%
2019/10/18	2	8.34	0	0.00	8.33	2	5,943	0.03%
2019/10/17	32	8.39	0	0.00	8.40	32	5,936	0.54%
2019/10/16	6	8.44	16	8.52	8.48	-10	5,922	-0.17%
2019/10/15	1	8.14	1	8.22	8.14	0	5,730	0.00%
2019/10/14	1	8.25	1	8.24	8.21	0	5,814	0.00%
2019/10/08	1	8.32	48	8.31	8.30	-47	6,173	-0.76%
2019/10/07	1	8.23	0	0.00	8.22	1	6,223	0.02%
2019/10/04	20	8.24	2	8.26	8.30	18	6,218	0.29%
2019/10/02	28	8.21	0	0.00	8.20	28	6,475	0.43%
2019/10/01	12	8.28	0	0.00	8.27	12	6,504	0.18%
2019/09/27	0	0.00	22	8.31	8.18	-22	6,516	-0.34%
2019/09/26	12	8.39	2	8.32	8.35	10	6,495	0.15%
2019/09/25	20	8.45	104	8.49	8.41	-84	6,496	-1.29%	大賣/
2019/09/24	28	8.56	10	8.55	8.53	18	6,459	0.28%
2019/09/23	96	8.45	146	8.66	8.61	-50	6,441	-0.78%	大賣/
2019/09/20	0	0.00	0.3	8.31	8.34	-0.3	6,316	-0.01%
2019/09/19	0	0.00	1	8.36	8.31	-1	6,305	-0.02%
2019/09/18	14	8.59	11	8.56	8.51	3	6,270	0.05%
2019/09/17	101	8.63	56	8.55	8.55	45	6,268	0.72%	大買/
2019/09/16	95	8.57	88	8.63	8.62	7	6,292	0.11%
2019/09/12	84	8.51	90	8.60	8.53	-6	6,213	-0.10%
2019/09/11	48	8.29	48	8.30	8.30	0	6,133	0.00%
2019/09/10	6	8.27	13	8.29	8.24	-7	6,217	-0.11%
2019/09/09	0	0.00	36	8.35	8.32	-36	6,209	-0.58%
2019/09/06	73	8.33	2	8.31	8.35	71	6,269	1.13%
2019/09/05	68	8.21	66	8.20	8.16	2	6,260	0.03%
2019/09/04	0	0.00	23	8.12	8.13	-23	6,312	-0.36%
2019/09/03	5	8.08	25	8.12	8.08	-20	6,433	-0.31%
2019/09/02	6	8.06	10	8.07	8.14	-4	6,460	-0.06%
2019/08/30	10	8.04	19	8.02	8.01	-9	6,540	-0.14%
2019/08/28	13	7.92	2	7.90	7.89	11	6,541	0.17%
2019/08/27	70	7.96	70	7.93	7.90	0	6,542	0.00%
2019/08/26	20	7.91	0	0.00	7.88	20	6,565	0.30%
2019/08/23	60	8.09	50	8.10	8.06	10	6,593	0.15%
2019/08/22	30	8.21	1	8.07	8.05	29	6,625	0.44%
2019/08/21	81	8.19	83	8.17	8.18	-2	6,694	-0.03%
2019/08/20	70	8.23	70	8.36	8.25	0	6,769	0.00%
2019/08/19	61	7.93	60	7.93	7.93	1	6,699	0.01%
2019/08/16	7	7.64	0	0.00	7.80	7	6,953	0.10%
2019/08/15	25	7.58	4	7.59	7.60	21	6,947	0.30%
2019/08/14	58	8.03	70	8.04	7.85	-12	6,953	-0.17%
2019/08/13	42	8.10	17	8.09	8.06	25	6,946	0.36%
2019/08/12	12	8.27	43	8.22	8.25	-31	7,258	-0.43%
2019/08/08	67	8.02	60	8.06	8.03	7	7,605	0.09%
2019/08/06	58	8.17	43	8.25	8.26	15	8,011	0.19%
2019/08/02	42	8.69	41	8.74	8.69	1	8,050	0.01%
2019/08/01	44	9.03	11	9.01	8.97	33	8,122	0.41%
2019/07/31	1	9.01	12	9.06	9.02	-11	8,235	-0.13%
2019/07/30	52	9.16	44	9.08	9.04	8	8,452	0.09%
2019/07/29	38	9.16	47	9.23	9.31	-9	8,448	-0.11%
2019/07/26	34	8.73	41	8.85	8.86	-7	8,306	-0.08%
2019/07/25	8	8.60	8	8.64	8.64	0	8,295	0.00%
2019/07/24	18	8.60	19	8.62	8.60	-1	8,436	-0.01%
2019/07/23	33	8.63	30	8.63	8.63	3	8,500	0.04%
2019/07/22	28	8.66	4	8.76	8.61	24	8,522	0.28%
2019/07/19	34	8.84	0	0.00	8.76	34	8,511	0.40%
2019/07/18	13	8.85	0	0.00	8.81	13	8,555	0.15%
2019/07/17	10	8.90	25	9.01	8.95	-15	8,601	-0.17%
2019/07/16	4	8.84	0	0.00	9.01	4	8,642	0.05%
2019/07/15	5	8.77	0	0.00	8.75	5	8,667	0.06%
2019/07/12	26	8.93	10	8.95	8.82	16	8,773	0.18%
2019/07/11	11	9.10	0	0.00	9.08	11	8,678	0.13%
2019/07/09	0	0.00	2	9.20	9.14	-2	9,076	-0.02%
2019/07/08	0	0.00	10	9.44	9.28	-10	9,176	-0.11%
2019/07/05	0	0.00	10	9.71	9.70	-10	9,446	-0.11%
2019/07/02	9	9.84	0	0.00	9.90	9	10,284	0.09%
2019/07/01	6	9.81	23	9.84	9.80	-17	10,322	-0.16%
2019/06/28	6	9.78	0	0.00	9.77	6	10,465	0.06%
2019/06/26	7	9.67	0	0.00	9.70	7	10,864	0.06%
2019/06/25	7	9.75	1	9.72	9.71	6	10,997	0.05%
2019/06/24	10	9.83	1	9.79	9.78	9	11,105	0.08%
2019/06/21	0	0.00	6	9.90	9.92	-6	11,212	-0.05%
2019/06/19	1	9.94	2	9.87	9.88	-1	11,350	-0.01%
2019/06/18	23	9.95	10	9.85	9.80	13	11,482	0.11%
2019/06/14	13	10.28	6	10.15	10.10	7	11,665	0.06%
2019/06/13	3	10.05	6	10.45	10.45	-3	11,886	-0.03%
2019/06/11	1	9.89	11	9.96	10.15	-10	12,382	-0.08%
2019/06/10	6	9.70	404	9.75	9.72	-398	12,456	-3.20%	大賣/鉅額交易
2019/06/06	1	9.72	25	9.73	9.67	-24	12,860	-0.19%
2019/06/04	3	9.37	21	9.34	9.29	-18	12,984	-0.14%
2019/06/03	0	0.00	1	9.39	9.39	-1	13,191	-0.01%
2019/05/31	120	9.55	1	9.54	9.54	119	13,363	0.89%	大買/鉅額交易
2019/05/30	307	9.50	2	9.32	9.55	305	13,473	2.26%	大買/鉅額交易
2019/05/29	8	9.17	2	9.24	9.20	6	13,490	0.04%
2019/05/28	3	9.28	25	9.38	9.16	-22	13,590	-0.16%
2019/05/27	17	9.41	32	9.42	9.20	-15	13,680	-0.11%
2019/05/24	11	9.52	35	9.58	9.41	-24	13,745	-0.17%
2019/05/23	11	9.68	232	9.75	9.57	-221	13,712	-1.61%	大賣/鉅額交易
2019/05/22	13	10.11	20	10.20	10.10	-7	13,494	-0.05%
2019/05/21	15	10.17	8	10.10	10.25	7	13,544	0.05%
2019/05/20	18	10.22	13	10.17	10.15	5	13,546	0.04%
2019/05/17	42	10.50	15	10.52	10.40	27	13,430	0.20%
2019/05/16	40.4	11.13	96	11.07	11.00	-55.6	13,088	-0.42%
2019/05/15	176	11.14	49	11.14	11.50	127	12,823	0.99%	大買/鉅額交易
2019/05/14	13	10.50	16	10.68	10.75	-3	12,407	-0.02%
2019/05/13	15	10.56	5	10.70	10.65	10	12,379	0.08%
2019/05/10	8	10.48	4	10.69	10.60	4	12,340	0.03%
2019/05/09	23	10.77	175	10.89	10.75	-152	12,232	-1.24%	大賣/鉅額交易
2019/05/08	3	10.70	315	10.90	10.90	-312	12,086	-2.58%	大賣/鉅額交易
2019/05/07	415	10.67	19	10.78	10.95	396	11,952	3.31%	大買/鉅額交易
2019/05/06	86	10.05	10	10.13	10.05	76	11,708	0.65%
2019/05/03	10	10.38	5	10.40	10.40	5	11,589	0.04%
2019/05/02	10	10.55	5	10.60	10.60	5	11,544	0.04%
2019/04/30	30	10.44	13	10.45	10.50	17	11,547	0.15%
2019/04/29	13	10.72	21	10.75	10.65	-8	11,452	-0.07%
2019/04/26	6	10.95	1	10.90	10.90	5	11,404	0.04%
2019/04/25	5	10.90	0	0.00	10.95	5	11,527	0.04%
2019/04/24	17	11.02	1	11.10	10.90	16	11,821	0.14%
2019/04/23	5	10.75	6	10.83	11.00	-1	11,786	-0.01%
2019/04/22	0	0.00	23	10.90	10.90	-23	11,859	-0.19%
2019/04/19	3	10.85	11	10.90	10.90	-8	11,813	-0.07%
2019/04/18	18	10.80	1,024	10.85	10.65	-1,006	11,714	-8.59%	大賣/鉅額交易
2019/04/17	7	10.95	1	11.00	10.90	6	11,528	0.05%
2019/04/16	21.6	11.00	23	11.04	10.95	-1.4	11,434	-0.01%
2019/04/15	179	11.06	5	10.95	11.20	174	11,228	1.55%	大買/鉅額交易
2019/04/12	69	10.77	64	10.79	10.75	5	10,991	0.05%
2019/04/11	143	10.93	16	11.08	10.95	127	10,838	1.17%	大買/鉅額交易
2019/04/10	596.2	10.44	5	10.57	10.65	591.2	10,462	5.65%	大買/鉅額交易
2019/04/09	210	10.37	19	10.36	10.30	191	10,242	1.86%	大買/鉅額交易
2019/04/08	28	10.13	39	10.03	10.15	-11	10,017	-0.11%
2019/04/03	0	0.00	51	9.87	9.86	-51	9,704	-0.53%
2019/04/02	29	9.91	5	9.81	9.82	24	9,654	0.25%
2019/04/01	18	9.88	24	9.92	9.78	-6	9,512	-0.06%
2019/03/29	7	9.53	16	9.70	10.00	-9	9,258	-0.10%
2019/03/28	24	9.39	1	9.60	9.56	23	9,124	0.25%
2019/03/27	8	9.42	24	9.36	9.39	-16	9,078	-0.18%
2019/03/26	14	9.24	10	9.27	9.26	4	8,975	0.04%
2019/03/25	15	8.83	17	8.97	8.92	-2	8,900	-0.02%
2019/03/22	7	9.07	7	9.08	9.07	0	8,826	0.00%
2019/03/21	41	9.05	14	9.11	9.04	27	8,770	0.31%
2019/03/20	8	9.25	18	9.25	9.24	-10	8,636	-0.12%
2019/03/19	31	9.34	93	9.36	9.29	-62	8,566	-0.72%
2019/03/18	59	9.57	60	9.67	9.52	-1	8,363	-0.01%
2019/03/15	110	9.92	38	9.85	9.81	72	8,083	0.89%	大買/
2019/03/14	63	9.59	38	9.54	9.64	25	7,652	0.33%
2019/03/13	17	9.65	16	9.67	9.68	1	7,487	0.01%
2019/03/12	26	9.42	30	9.48	9.53	-4	7,287	-0.05%
2019/03/11	35	9.11	17	9.11	9.18	18	6,932	0.26%
2019/03/08	26	8.97	5	8.97	8.93	21	6,866	0.31%
2019/03/07	22	9.05	12	9.02	9.00	10	6,811	0.15%
2019/03/06	25	8.99	19	9.01	8.94	6	6,729	0.09%
2019/03/05	10	8.80	6	8.92	8.92	4	6,744	0.06%
2019/03/04	0	0.00	8	8.80	8.76	-8	6,684	-0.12%
2019/02/27	18	8.76	6	8.79	8.75	12	6,813	0.18%
2019/02/26	53	8.66	19	8.68	8.70	34	7,077	0.48%
2019/02/25	18	8.27	21	8.34	8.48	-3	6,944	-0.04%
2019/02/22	0	0.00	10	8.40	8.23	-10	6,993	-0.14%
2019/02/21	33	8.26	5	8.30	8.37	28	7,007	0.40%
2019/02/20	45	8.39	0	0.00	8.33	45	7,083	0.64%
2019/02/18	1	8.06	3	8.10	8.05	-2	7,354	-0.03%
2019/02/15	0	0.00	1	8.07	8.04	-1	7,596	-0.01%
2019/02/14	18	8.12	27	8.10	8.23	-9	7,616	-0.12%
2019/02/13	32	8.02	1	8.00	7.99	31	7,528	0.41%
2019/02/12	9	8.12	4	8.04	8.10	5	7,562	0.07%
2019/02/11	10	8.24	0	0.00	8.13	10	7,594	0.13%
2019/01/30	1	8.26	0	0.00	8.22	1	7,718	0.01%
2019/01/29	0	0.00	16	8.22	8.24	-16	8,052	-0.20%
2019/01/28	1	8.33	4	8.30	8.31	-3	8,279	-0.04%
2019/01/25	2.4	8.34	5	8.35	8.33	-2.6	8,517	-0.03%
2019/01/24	0	0.00	1	8.42	8.34	-1	8,590	-0.01%
2019/01/23	8	8.33	0	0.00	8.33	8	8,691	0.09%
2019/01/22	5	8.40	4	8.26	8.30	1	8,746	0.01%
2019/01/21	4	8.58	1	8.50	8.40	3	8,969	0.03%
2019/01/18	2	8.65	1	8.73	8.57	1	9,118	0.01%
2019/01/17	6	8.81	4	8.77	8.62	2	9,378	0.02%
2019/01/16	4	8.55	17	8.68	8.82	-13	9,302	-0.14%
2019/01/15	8	8.30	5	8.34	8.22	3	9,044	0.03%
2019/01/14	7	8.29	7	8.22	8.30	0	9,139	0.00%
2019/01/11	0	0.00	3	8.08	8.05	-3	9,109	-0.03%
2019/01/10	0	0.00	2	8.08	8.11	-2	9,136	-0.02%
2019/01/09	16	8.17	5	8.19	8.10	11	9,225	0.12%
2019/01/08	4	7.98	0	0.00	8.00	4	9,286	0.04%
2019/01/07	0	7.86	0	0.00	7.89	0	9,316	0.00%
2019/01/04	2	7.60	2	7.70	7.81	0	9,446	0.00%
2019/01/03	1	7.89	16	7.96	7.88	-15	9,772	-0.15%
2019/01/02	0	0.00	8	7.87	7.84	-8	9,825	-0.08%
2018/12/28	5	7.61	15	7.71	7.83	-10	9,845	-0.10%
2018/12/27	19	7.74	80	7.66	7.71	-61	9,960	-0.61%
2018/12/25	1	7.24	18	7.22	7.25	-17	10,110	-0.17%
2018/12/24	95	7.46	4	7.46	7.45	91	10,430	0.87%
2018/12/22	3	7.56	3	7.59	7.55	0	10,663	0.00%
2018/12/21	15	7.34	2	7.44	7.66	13	10,775	0.12%
2018/12/20	3	7.35	3	7.53	7.28	0	10,779	0.00%
2018/12/19	2	7.80	0	0.00	7.72	2	10,765	0.02%
2018/12/14	8	8.31	0	0.00	8.30	8	11,480	0.07%
2018/12/13	0.4	8.50	0	0.00	8.58	0.4	11,947	0.00%
2018/12/12	0	0.00	6	8.47	8.48	-6	12,074	-0.05%
2018/12/11	0	0.00	3	8.42	8.34	-3	12,124	-0.02%
2018/12/10	7	8.40	2	8.57	8.33	5	12,199	0.04%
2018/12/07	3	8.45	2	8.38	8.47	1	12,233	0.01%
2018/12/06	2	8.23	12	8.41	8.23	-10	12,262	-0.08%
2018/12/05	12	8.68	3	8.62	8.65	9	12,269	0.07%
2018/12/04	2	8.91	13	8.91	8.88	-11	12,381	-0.09%
2018/12/03	0	0.00	11	8.85	8.82	-11	12,485	-0.09%
2018/11/30	1	8.78	0	0.00	8.79	1	12,504	0.01%
2018/11/29	10	8.86	7	8.81	8.79	3	12,528	0.02%
2018/11/28	3	8.91	16	8.82	8.91	-13	12,586	-0.10%
2018/11/27	3	8.63	2	8.63	8.65	1	12,825	0.01%
2018/11/26	10	8.58	6	8.58	8.56	4	13,225	0.03%
2018/11/23	6	8.62	15	8.77	8.66	-9	13,236	-0.07%
2018/11/22	0	0.00	1	8.01	8.03	-1	12,857	-0.01%
2018/11/21	18	8.06	30	8.06	8.07	-12	12,797	-0.09%
2018/11/20	8	7.68	4	7.76	7.75	4	12,594	0.03%
2018/11/19	3	7.63	14	7.59	7.72	-11	12,580	-0.09%
2018/11/16	20	7.53	17	7.44	7.42	3	12,602	0.02%
2018/11/15	11	7.98	8	7.95	7.87	3	12,376	0.02%
2018/11/14	28	8.07	43	8.16	8.05	-15	12,509	-0.12%
2018/11/13	26	7.69	21	7.75	7.90	5	12,324	0.04%
2018/11/12	1	7.89	22	7.92	7.89	-21	12,282	-0.17%
2018/11/09	37	7.89	20	7.90	7.86	17	12,280	0.14%
2018/11/08	0	0.00	10	8.14	8.02	-10	12,268	-0.08%
2018/11/07	10	7.86	0	0.00	8.04	10	12,213	0.08%
2018/11/06	58	8.19	99	8.00	7.82	-41	12,136	-0.34%
2018/11/05	12	7.54	44	7.42	7.88	-32	11,863	-0.27%
2018/11/02	146	7.38	63	7.37	7.30	83	11,631	0.71%	大買/
2018/11/01	92.5	7.11	140	7.09	7.07	-47.5	11,396	-0.42%	大賣/
2018/10/31	65	6.93	28	6.91	6.87	37	11,320	0.33%
2018/10/30	3	6.72	52	6.74	6.72	-49	11,268	-0.43%
2018/10/29	39	6.70	1	6.76	6.73	38	11,211	0.34%
2018/10/26	21	6.80	6	6.68	6.70	15	11,005	0.14%
2018/10/25	54	7.10	43	7.00	6.93	11	10,861	0.10%
2018/10/24	29	7.66	46	7.68	7.67	-17	10,748	-0.16%
2018/10/23	8	7.87	5	7.93	7.80	3	10,742	0.03%
2018/10/22	16	7.99	6	8.01	7.93	10	10,760	0.09%
2018/10/19	5	7.79	10	7.84	7.88	-5	10,949	-0.05%
2018/10/18	25	8.08	5.7	8.18	8.02	19.3	10,884	0.18%
2018/10/17	37	8.15	16	8.22	8.10	21	10,949	0.19%
2018/10/16	11	8.19	14	8.23	8.12	-3	10,923	-0.03%
2018/10/15	0	8.11	41	8.10	8.08	-41	10,876	-0.38%
2018/10/12	14	8.02	2	7.85	8.09	12	10,873	0.11%
2018/10/11	11	8.15	44.1	8.10	8.07	-33.1	10,834	-0.31%
2018/10/09	20	8.99	2	9.02	8.96	18	10,534	0.17%
2018/10/08	1	9.20	5	9.27	9.17	-4	10,615	-0.04%
2018/10/05	25	9.36	15	9.31	9.20	10	10,621	0.09%
2018/10/04	4	9.66	20	9.69	9.55	-16	10,495	-0.15%
2018/10/03	33	9.59	2	9.48	9.47	31	10,606	0.29%
2018/10/02	11	9.75	21.2	9.83	9.72	-10.2	10,614	-0.10%
2018/10/01	27	10.24	16	10.13	10.10	11	10,406	0.11%
2018/09/28	10	10.38	16	10.43	10.50	-6	10,484	-0.06%
2018/09/27	16	10.34	17	10.37	10.25	-1	10,809	-0.01%
2018/09/25	12.1	10.60	8	10.49	10.50	4.1	10,799	0.04%
2018/09/21	12	10.39	18	10.41	10.50	-6	10,771	-0.06%
2018/09/20	63	10.71	59	10.70	10.35	4	10,955	0.04%
2018/09/19	38	10.26	27	10.43	10.55	11	10,733	0.10%
2018/09/18	2	9.60	0	0.00	9.62	2	10,399	0.02%
2018/09/14	1	9.45	0	0.00	9.41	1	10,416	0.01%
2018/09/13	10	9.50	0	0.00	9.38	10	10,385	0.10%
2018/09/12	0	0.00	1	9.15	9.15	-1	10,454	-0.01%
2018/09/10	6	9.21	9	9.32	9.15	-3	10,543	-0.03%
2018/09/07	1	10.10	6	9.91	9.80	-5	10,498	-0.05%
2018/09/05	27	9.90	13	9.91	9.85	14	10,381	0.13%
2018/09/04	15	10.07	23	9.99	9.91	-8	10,439	-0.08%
2018/09/03	93	10.00	84	10.00	9.88	9	10,304	0.09%
2018/08/31	14	9.51	33	9.50	9.85	-19	9,893	-0.19%
2018/08/30	33	9.30	17	9.33	9.30	16	9,459	0.17%
2018/08/29	1	9.04	0	0.00	8.94	1	9,296	0.01%
2018/08/27	0	0.00	3	8.97	8.95	-3	9,500	-0.03%
2018/08/23	0	0.00	1	8.83	9.03	-1	9,472	-0.01%
2018/08/22	0	0.00	33	8.74	8.73	-33	9,335	-0.35%
2018/08/21	73	8.66	26	8.70	8.59	47	9,237	0.51%
2018/08/20	10	9.19	19	9.25	9.00	-9	8,985	-0.10%
2018/08/17	28	9.27	0	0.00	9.21	28	8,935	0.31%
2018/08/16	1	9.34	1	9.24	9.25	0	8,971	0.00%
2018/08/15	2	9.20	13	9.27	9.47	-11	8,892	-0.12%
2018/08/13	1	9.70	20	9.54	9.41	-19	8,740	-0.22%
2018/08/10	30	9.96	0	0.00	9.90	30	8,652	0.35%
2018/08/08	5	9.99	0	0.00	9.99	5	8,637	0.06%
2018/08/07	10	10.00	10	10.10	9.99	0	8,627	0.00%
2018/08/06	0	0.00	30	10.15	10.10	-30	8,640	-0.35%
2018/08/02	10	10.10	10	9.89	9.89	0	8,561	0.00%
2018/08/01	30	10.05	0	0.00	10.15	30	8,514	0.35%
2018/07/31	0	0.00	5	10.35	10.05	-5	8,460	-0.06%
2018/07/30	5	9.92	26	10.00	9.84	-21	8,265	-0.25%
2018/07/27	30	9.84	11	9.98	9.94	19	8,189	0.23%
2018/07/26	9	9.98	71	9.99	9.93	-62	8,188	-0.76%
2018/07/25	1	9.57	0	0.00	9.43	1	7,901	0.01%
2018/07/20	5	9.58	0	0.00	9.45	5	7,682	0.07%
2018/07/19	15	9.76	0	0.00	9.62	15	7,608	0.20%
2018/07/18	23	9.73	3	9.65	9.84	20	7,594	0.26%
2018/07/17	22	9.78	0	0.00	9.75	22	7,524	0.29%
2018/07/16	1	9.98	66	10.01	9.91	-65	7,490	-0.87%
2018/07/13	4	9.80	1	9.82	9.78	3	7,545	0.04%
2018/07/12	1	9.83	0	0.00	9.83	1	7,462	0.01%
2018/07/11	58	9.90	17	9.90	9.77	41	7,377	0.56%
2018/07/10	31	9.95	45	10.09	9.80	-14	7,161	-0.20%
2018/07/09	59	9.81	0	0.00	9.73	59	7,024	0.84%
2018/07/06	13	9.90	18	9.89	10.05	-5	6,953	-0.07%
2018/07/05	8	9.94	124	10.04	10.10	-116	6,635	-1.75%	大賣/鉅額交易
2018/07/04	0	9.23	2	9.35	9.22	-2	6,214	-0.03%
2018/07/03	15	9.48	18	9.44	9.25	-3	6,154	-0.05%
2018/07/02	25	9.74	6	9.73	9.51	19	6,049	0.31%
2018/06/29	80	10.14	29	10.28	10.10	51	5,919	0.86%
2018/06/28	36	9.36	55	9.75	10.05	-19	5,578	-0.34%
2018/06/27	37	9.53	1	9.45	9.17	36	5,241	0.69%
2018/06/26	17.7	9.79	37	9.98	9.63	-19.3	5,075	-0.38%
2018/06/22	5	10.30	0	0.00	10.30	5	4,825	0.10%
2018/06/21	11	10.62	4	10.60	10.30	7	4,773	0.15%
2018/06/20	8	10.41	0	0.00	10.35	8	4,649	0.17%
2018/06/19	74	10.45	0	0.00	10.45	74	4,689	1.58%
2018/06/15	40	11.04	6	11.13	10.90	34	4,558	0.75%
2018/06/13	26	11.07	50	11.29	11.20	-24	4,423	-0.54%
2018/06/12	30	11.15	0	0.00	11.05	30	4,287	0.70%
2018/06/11	22	11.19	0	0.00	11.00	22	4,138	0.53%
2018/06/07	0	0.00	10	11.35	11.25	-10	4,124	-0.24%
2018/06/06	0	0.00	22	11.40	11.35	-22	4,059	-0.54%
2018/06/05	30	11.20	5	11.17	11.15	25	3,980	0.63%
2018/06/04	7	11.64	1	11.95	11.60	6	3,868	0.16%
2018/06/01	1	11.55	11	11.51	11.75	-10	3,752	-0.27%
2018/05/30	3	11.45	0	0.00	11.40	3	3,648	0.08%
2018/05/28	1	11.60	0	0.00	11.60	1	3,598	0.03%
2018/05/24	2	11.80	1	11.60	11.75	1	3,569	0.03%
2018/05/23	0.3	11.50	0	0.00	11.50	0.3	3,513	0.01%
2018/05/21	2	11.65	0	0.00	11.80	2	3,770	0.05%
2018/05/18	2	11.45	0	0.00	11.55	2	3,762	0.05%
2018/05/17	3	11.65	6	11.70	11.60	-3	3,786	-0.08%
2018/05/16	16	11.62	0	0.00	11.60	16	3,781	0.42%
2018/05/15	3	12.00	39	12.05	11.90	-36	3,707	-0.97%
2018/05/14	39	12.15	4	12.23	12.15	35	3,778	0.93%
2018/05/11	0	0.00	4	12.30	12.10	-4	3,737	-0.11%
2018/05/10	0	0.00	2	12.18	12.10	-2	3,695	-0.05%
2018/05/09	3	12.10	0	0.00	12.10	3	3,658	0.08%
2018/05/07	6	12.22	1	12.20	12.25	5	3,605	0.14%
2018/05/03	8	12.64	14	12.64	12.50	-6	3,592	-0.17%
2018/05/02	4	12.43	9	12.40	12.35	-5	3,518	-0.14%
2018/04/27	1	12.00	0	0.00	12.10	1	3,566	0.03%
2018/04/26	0	0.00	1	12.20	12.00	-1	3,583	-0.03%
2018/04/25	3	12.28	0	0.00	12.35	3	3,550	0.08%
2018/04/24	12	12.40	2	12.45	12.35	10	3,541	0.28%
2018/04/23	10	12.87	0	0.00	12.65	10	3,503	0.29%
2018/04/20	3	13.05	1	13.05	12.95	2	3,448	0.06%
2018/04/19	1	13.10	5	13.47	13.10	-4	3,508	-0.11%
2018/04/13	5	13.16	4	13.10	13.00	1	3,314	0.03%
2018/04/12	5	13.01	11	13.01	13.15	-6	3,364	-0.18%
2018/04/11	1	12.85	3	12.88	12.75	-2	3,304	-0.06%
2018/04/09	3	12.60	1	12.75	12.65	2	3,309	0.06%
2018/04/03	1	12.65	1	12.65	12.75	0	3,329	0.00%
2018/03/31	3	12.75	0	0.00	12.75	3	3,322	0.09%
2018/03/30	1	12.95	0	0.00	12.80	1	3,328	0.03%
2018/03/29	3	12.97	2	12.95	12.95	1	3,345	0.03%
2018/03/28	0	0.00	4	12.90	12.70	-4	3,330	-0.12%
2018/03/23	28	13.10	1	13.05	13.00	27	3,758	0.72%
2018/03/22	1	14.00	0	0.00	13.50	1	3,721	0.03%
2018/03/21	0	0.00	5	13.50	13.55	-5	3,571	-0.14%
2018/03/20	0	0.00	2	13.45	13.45	-2	3,552	-0.06%
2018/03/13	0	0.00	9	13.50	13.55	-9	3,619	-0.25%
2018/03/08	0	0.00	13	13.35	13.30	-13	3,697	-0.35%
2018/03/07	0	0.00	6	13.30	13.15	-6	3,707	-0.16%
2018/03/06	2	13.30	0	0.00	13.30	2	3,782	0.05%
2018/03/05	3	13.50	0	0.00	13.30	3	3,853	0.08%
2018/03/02	0	0.00	8	13.45	13.40	-8	3,884	-0.21%
2018/03/01	0	0.00	1	13.65	13.65	-1	3,897	-0.03%
2018/02/27	6	13.55	10	13.64	13.70	-4	3,905	-0.10%
2018/02/26	2	13.75	1	13.55	13.50	1	3,906	0.03%
2018/02/23	3	13.72	13	13.74	13.80	-10	3,895	-0.26%
2018/02/22	21	13.86	20	13.97	13.65	1	3,895	0.03%
2018/02/21	6	13.58	24	13.16	13.60	-18	3,765	-0.48%
2018/02/12	0	0.00	2	12.60	12.40	-2	3,656	-0.05%
2018/02/09	11	11.79	1	12.35	12.35	10	3,686	0.27%
2018/02/08	5	12.54	5	12.50	12.50	0	3,652	0.00%
2018/02/07	0	0.00	2	12.85	12.70	-2	3,774	-0.05%
2018/02/06	40	12.97	3	12.60	12.55	37	3,803	0.97%
2018/02/05	4	13.50	0	0.00	13.60	4	3,742	0.11%
2018/01/31	1	13.80	0	0.00	13.90	1	3,926	0.03%
2018/01/30	2	13.88	4	14.00	13.85	-2	3,982	-0.05%
2018/01/29	0	0.00	2	13.85	13.85	-2	4,050	-0.05%
2018/01/26	0	0.00	3	14.10	14.05	-3	4,070	-0.07%
2018/01/25	5	14.14	0	0.00	14.10	5	4,111	0.12%
2018/01/23	32	14.44	35	14.27	14.20	-3	4,245	-0.07%
2018/01/22	5	14.15	3	14.30	14.20	2	4,255	0.05%
2018/01/17	2	14.35	51	14.25	14.30	-49	4,787	-1.02%
2018/01/16	0	0.00	5	14.21	14.20	-5	4,843	-0.10%
2018/01/15	8	14.35	16	14.31	14.25	-8	4,994	-0.16%
2018/01/12	0	0.00	2	13.95	14.15	-2	5,133	-0.04%
2018/01/11	3	13.75	1	13.75	13.75	2	5,336	0.04%
2018/01/08	2	14.25	11	14.12	14.15	-9	7,437	-0.12%
2018/01/04	11	13.96	0	0.00	14.05	11	7,690	0.14%
2018/01/03	1	14.05	0	0.00	13.95	1	7,809	0.01%