聯合再生 (3576)-國泰-館前券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.00
漲跌
▼0.25
漲幅
-2.04%
成交量
46,449張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	26.8	12.33	16	12.25	12.00	10.8	7,542	0.14%
2024/04/18	17	12.39	18	12.34	12.25	-1	6,833	-0.01%
2024/04/17	2	12.02	2	11.85	11.95	0	6,668	0.00%
2024/04/16	3.8	11.65	0	0.00	11.80	3.8	6,582	0.06%
2024/04/15	5.5	11.96	9	11.97	11.90	-3.5	6,527	-0.05%
2024/04/12	12.7	11.97	4.2	11.95	11.85	8.5	6,419	0.13%
2024/04/11	29.7	12.33	9	12.22	12.15	20.7	6,314	0.33%
2024/04/10	44.1	12.32	46.3	12.14	12.50	-2.3	5,971	-0.04%
2024/04/09	0.7	11.37	9	11.39	11.40	-8.3	5,575	-0.15%
2024/04/08	1.2	11.21	1	11.10	11.40	0.2	5,524	0.00%
2024/04/03	0.2	11.37	3	11.25	11.25	-2.9	5,460	-0.05%
2024/04/02	1.4	11.45	12.1	11.44	11.40	-10.7	5,472	-0.20%
2024/04/01	0.8	11.59	27	11.56	11.55	-26.2	5,505	-0.48%
2024/03/29	13.2	11.65	7.8	11.63	11.55	5.3	5,513	0.10%
2024/03/28	0	0.00	4.3	11.50	11.40	-4.3	5,385	-0.08%
2024/03/27	0	11.20	0.1	11.25	11.25	-0.1	5,309	0.00%
2024/03/26	2.6	11.58	10.1	11.52	11.30	-7.6	5,274	-0.14%
2024/03/25	6.3	11.58	2.2	11.56	11.55	4.1	5,276	0.08%
2024/03/22	9.9	11.48	6	11.52	11.50	4	5,269	0.08%
2024/03/21	22.6	11.48	28	11.43	11.45	-5.4	5,203	-0.10%
2024/03/20	37.5	11.04	26.8	11.08	10.95	10.7	5,035	0.21%
2024/03/19	6.9	11.29	15	11.26	11.25	-8.1	4,959	-0.16%
2024/03/18	1.4	11.47	3.7	11.47	11.50	-2.3	4,899	-0.05%
2024/03/15	15.8	11.53	66	11.58	11.65	-50.2	4,880	-1.03%
2024/03/14	5.3	11.75	5	11.75	11.80	0.3	4,672	0.01%
2024/03/13	5.8	11.95	0	0.00	11.80	5.8	4,622	0.13%
2024/03/12	5.3	12.17	84.6	12.14	12.10	-79.2	4,585	-1.73%
2024/03/11	7.2	12.34	23.6	12.22	12.30	-16.4	4,592	-0.36%
2024/03/08	6.8	11.82	38.1	11.83	11.90	-31.3	4,587	-0.68%
2024/03/07	40	11.94	19.7	11.98	11.80	20.3	4,495	0.45%
2024/03/06	4.2	12.08	9.6	12.10	12.10	-5.4	4,423	-0.12%
2024/03/05	6.2	12.14	11	12.13	12.05	-4.8	4,373	-0.11%
2024/03/04	5.5	12.23	8	12.19	12.15	-2.5	4,335	-0.06%
2024/03/01	13.5	12.36	7	12.34	12.35	6.5	4,316	0.15%
2024/02/29	3.3	12.33	4.6	12.22	12.40	-1.4	4,294	-0.03%
2024/02/27	5.7	12.14	3	12.20	12.05	2.7	4,267	0.06%
2024/02/26	6.5	12.40	18	12.48	12.35	-11.5	4,208	-0.27%
2024/02/23	13.1	12.36	5.6	12.41	12.25	7.5	4,164	0.18%
2024/02/22	21.3	12.60	2.3	12.66	12.50	19.1	4,123	0.46%
2024/02/21	7.3	12.83	0	0.00	12.80	7.3	4,167	0.18%
2024/02/20	5.2	12.93	3.5	12.98	12.75	1.7	4,135	0.04%
2024/02/19	15.2	12.99	0	0.00	12.95	15.2	4,117	0.37%
2024/02/16	2.3	13.09	6	13.00	13.05	-3.7	4,153	-0.09%
2024/02/15	8.2	12.50	10.4	12.48	12.60	-2.2	4,117	-0.05%
2024/02/05	19.3	12.94	77.2	12.81	12.85	-57.9	4,082	-1.42%
2024/02/02	6.1	12.97	5.1	12.90	12.85	1.1	4,070	0.03%
2024/02/01	1.6	12.99	1	13.00	13.10	0.6	4,055	0.01%
2024/01/31	1.5	12.98	0	0.00	12.95	1.5	4,117	0.04%
2024/01/30	10.3	13.01	2	13.05	12.95	8.3	4,121	0.20%
2024/01/29	1.4	13.09	1	13.10	13.10	0.4	4,164	0.01%
2024/01/26	1.3	13.17	1	13.25	13.15	0.3	4,201	0.01%
2024/01/25	0.4	13.37	0	0.00	13.20	0.4	4,229	0.01%
2024/01/24	1.4	13.40	0	0.00	13.40	1.4	4,297	0.03%
2024/01/23	17.3	13.24	0	0.00	13.25	17.3	4,765	0.36%
2024/01/22	7.1	13.14	5	13.14	13.20	2.1	5,090	0.04%
2024/01/19	7.3	13.11	0	0.00	13.00	7.3	5,035	0.14%
2024/01/18	25.5	13.32	2.5	13.37	13.25	23.1	4,714	0.49%
2024/01/17	5	13.58	13	13.55	13.45	-8	4,660	-0.17%
2024/01/16	11.7	13.97	2	13.85	13.85	9.7	4,581	0.21%
2024/01/15	11.4	14.32	7	14.46	14.40	4.4	4,520	0.10%
2024/01/12	2.4	13.71	0	0.00	13.60	2.4	4,397	0.05%
2024/01/11	4.3	13.74	0	0.00	13.75	4.3	4,373	0.10%
2024/01/10	3.4	13.77	2	13.70	13.75	1.4	4,422	0.03%
2024/01/09	20.9	13.90	0	0.00	13.85	20.9	4,479	0.47%
2024/01/08	2.4	14.12	5.1	14.17	14.10	-2.7	4,527	-0.06%
2024/01/05	6.5	14.22	0	0.00	14.20	6.5	4,543	0.14%
2024/01/04	1.4	14.31	2.1	14.44	14.25	-0.7	4,527	-0.02%
2024/01/03	2.2	14.40	1	14.45	14.35	1.2	4,560	0.03%
2024/01/02	4.4	14.71	0	0.00	14.65	4.4	4,540	0.10%
2023/12/29	0.1	14.75	0	0.00	14.70	0.1	4,607	0.00%
2023/12/28	2.3	14.65	0	0.00	14.75	2.3	4,615	0.05%
2023/12/27	3.1	14.54	5	14.56	14.65	-1.9	4,592	-0.04%
2023/12/26	2.1	14.20	2.1	14.25	14.25	0	4,562	0.00%
2023/12/25	13.3	14.13	0	0.00	14.15	13.3	4,559	0.29%
2023/12/22	3.3	14.38	3.6	14.46	14.30	-0.3	4,545	-0.01%
2023/12/21	5.9	14.46	2	14.45	14.50	3.9	4,537	0.08%
2023/12/20	13.3	14.71	1	14.65	14.60	12.3	4,546	0.27%
2023/12/19	5.9	14.48	4	14.41	14.30	1.9	4,499	0.04%
2023/12/18	2.4	14.81	6.5	14.90	14.80	-4.1	4,488	-0.09%
2023/12/15	3	14.80	0	0.00	14.70	3	4,513	0.07%
2023/12/14	5.2	14.69	8	15.30	14.65	-2.8	4,431	-0.06%
2023/12/13	4.2	14.45	0	0.00	14.40	4.2	4,317	0.10%
2023/12/12	0.6	14.51	0	0.00	14.45	0.6	4,348	0.01%
2023/12/11	1.5	14.76	0	0.00	14.55	1.5	4,335	0.04%
2023/12/08	0.1	14.80	0.3	14.90	14.80	-0.2	4,334	0.00%
2023/12/07	2.2	14.94	8	15.15	14.85	-5.8	4,352	-0.13%
2023/12/06	3	15.05	24	15.23	15.20	-21	4,387	-0.48%
2023/12/05	28	15.13	2.1	15.03	15.20	25.9	4,337	0.60%
2023/12/04	1.2	14.80	0	0.00	14.75	1.2	4,242	0.03%
2023/12/01	2	14.90	1.3	14.91	14.85	0.7	4,213	0.02%
2023/11/30	0.4	14.77	2	14.65	14.80	-1.6	4,209	-0.04%
2023/11/29	2.1	14.63	2.6	14.66	14.70	-0.4	4,206	-0.01%
2023/11/28	2.3	14.71	0.1	14.85	14.60	2.3	4,219	0.05%
2023/11/27	5.1	14.92	0	0.00	14.85	5.1	4,221	0.12%
2023/11/24	2.4	15.00	1.8	14.98	15.05	0.6	4,219	0.01%
2023/11/22	51.4	14.75	1	14.75	14.70	50.4	4,209	1.20%
2023/11/21	55.4	14.65	5	14.73	14.80	50.4	4,215	1.20%
2023/11/20	5.1	14.89	6	14.62	14.70	-0.9	4,182	-0.02%
2023/11/17	1.1	14.20	0	0.00	14.30	1.1	4,071	0.03%
2023/11/16	0.1	14.22	0	0.00	14.30	0.1	4,116	0.00%
2023/11/15	0	13.93	1.2	14.09	14.30	-1.1	4,113	-0.03%
2023/11/14	2.5	13.76	0	13.75	13.80	2.5	4,048	0.06%
2023/11/13	3.4	13.83	0	0.00	13.80	3.4	4,063	0.08%
2023/11/10	7.3	14.16	0	0.00	14.10	7.3	4,086	0.18%
2023/11/09	0.5	14.63	0	0.00	14.55	0.5	4,069	0.01%
2023/11/08	0.4	14.65	0.1	15.00	14.90	0.3	4,143	0.01%
2023/11/07	0.4	14.81	0	0.00	14.65	0.4	4,120	0.01%
2023/11/06	0.2	14.95	0	0.00	14.90	0.2	4,187	0.00%
2023/11/03	5.1	14.72	1	14.65	14.60	4	4,170	0.10%
2023/11/02	8.3	14.61	0	0.00	14.65	8.3	4,191	0.20%
2023/11/01	1.6	14.63	23	14.80	14.70	-21.4	4,296	-0.50%
2023/10/31	93.3	15.58	58.1	15.11	14.90	35.2	4,304	0.82%
2023/10/30	45.1	15.35	12	15.33	15.40	33.1	3,904	0.85%
2023/10/27	0.1	14.03	0	0.00	14.00	0.1	3,577	0.00%
2023/10/26	0.3	14.08	0	0.00	13.95	0.3	3,627	0.01%
2023/10/25	0.6	14.16	0	0.00	14.15	0.6	3,651	0.02%
2023/10/24	0.1	13.95	0	0.00	13.95	0.1	3,686	0.00%
2023/10/23	1.2	13.95	1.1	14.09	13.85	0.1	3,726	0.00%
2023/10/20	5.2	13.81	0	0.00	13.80	5.2	3,726	0.14%
2023/10/19	1.8	14.02	4	14.01	14.10	-2.2	3,736	-0.06%
2023/10/18	3.4	13.81	5.6	13.86	14.10	-2.1	3,926	-0.05%
2023/10/17	16.1	13.80	12.9	13.73	13.75	3.3	3,902	0.08%
2023/10/16	4.5	13.91	23.8	14.00	14.00	-19.3	3,925	-0.49%
2023/10/13	14.2	14.24	5	14.15	14.10	9.2	3,909	0.23%
2023/10/12	1.6	14.41	0	0.00	14.35	1.6	3,974	0.04%
2023/10/11	5.5	14.36	14	14.39	14.40	-8.5	4,101	-0.21%
2023/10/06	0.2	14.60	0	0.00	14.55	0.2	4,147	0.01%
2023/10/05	0.2	14.49	5	14.55	14.65	-4.8	4,189	-0.11%
2023/10/04	10.3	14.31	0	0.00	14.25	10.3	4,177	0.25%
2023/10/03	0.7	14.76	7	14.75	14.60	-6.3	4,336	-0.14%
2023/10/02	1.4	14.87	1.1	15.00	14.85	0.3	4,401	0.01%
2023/09/28	0.1	14.76	6.1	14.75	14.75	-6	4,446	-0.13%
2023/09/27	3.1	14.53	1	14.61	14.60	2.1	4,512	0.05%
2023/09/26	7.1	14.69	0	0.00	14.60	7.1	4,555	0.16%
2023/09/25	0.2	14.84	0	0.00	14.85	0.2	4,579	0.00%
2023/09/22	0.7	14.67	0	0.00	14.65	0.7	4,646	0.02%
2023/09/21	5.6	14.63	2.9	14.67	14.60	2.7	4,658	0.06%
2023/09/20	16.5	14.95	9	15.03	14.80	7.5	4,742	0.16%
2023/09/19	11.4	15.25	0	0.00	15.10	11.4	4,755	0.24%
2023/09/18	0.1	15.40	2.6	15.33	15.30	-2.5	4,790	-0.05%
2023/09/15	1.3	15.32	0	0.00	15.30	1.3	4,822	0.03%
2023/09/14	0.1	15.37	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	3.4	15.25	3	15.15	15.25	0.4	5,030	0.01%
2023/09/12	7	15.24	5	15.35	15.20	2	5,225	0.04%
2023/09/11	9.8	15.44	0	0.00	15.30	9.8	5,420	0.18%
2023/09/08	3.2	15.74	0.1	15.75	15.70	3	5,451	0.06%
2023/09/07	3.6	15.86	0	0.00	15.85	3.6	5,672	0.06%
2023/09/06	5.1	16.00	0	0.00	15.95	5.1	5,977	0.09%
2023/09/05	0.1	16.20	4	16.15	16.15	-3.9	6,021	-0.06%
2023/09/04	0.1	16.18	0	0.00	16.15	0.1	6,062	0.00%
2023/09/01	9.3	16.20	0	0.00	16.20	9.3	6,088	0.15%
2023/08/31	3.1	16.30	1	16.30	16.45	2.1	6,112	0.03%
2023/08/30	0	0.00	0.1	16.15	16.25	-0.1	6,144	0.00%
2023/08/29	0	15.95	1	16.05	16.05	-1	6,195	-0.02%
2023/08/28	11.2	15.88	0	0.00	15.75	11.2	6,180	0.18%
2023/08/25	0.4	15.85	0	0.00	15.80	0.4	6,211	0.01%
2023/08/24	2.3	15.87	1	15.85	15.80	1.3	6,275	0.02%
2023/08/23	5.2	15.87	0	0.00	15.85	5.2	6,355	0.08%
2023/08/22	6	15.97	2.4	15.99	15.90	3.6	6,395	0.06%
2023/08/21	0.2	16.35	0	0.00	16.30	0.2	6,385	0.00%
2023/08/18	12.2	16.10	1	16.30	16.20	11.2	6,415	0.17%
2023/08/17	2.1	16.10	5	16.06	16.20	-2.9	6,474	-0.04%
2023/08/16	3.3	15.91	0	0.00	16.10	3.3	6,485	0.05%
2023/08/15	1.3	16.31	9.1	16.25	16.30	-7.7	6,500	-0.12%
2023/08/14	14.8	16.12	0	0.00	16.10	14.8	6,590	0.23%
2023/08/11	3.1	16.65	40	16.70	16.60	-36.9	6,549	-0.56%
2023/08/10	28.4	16.73	0	16.85	16.55	28.4	6,538	0.43%
2023/08/09	6.6	16.90	2.2	16.93	17.00	4.4	6,558	0.07%
2023/08/08	14.4	17.19	1.9	17.16	17.00	12.6	6,657	0.19%
2023/08/07	7.9	16.98	112.3	16.89	17.20	-104.4	6,687	-1.56%	大賣/鉅額交易
2023/08/04	16.5	17.43	2.7	17.48	17.30	13.7	6,604	0.21%
2023/08/02	29.2	17.58	2	17.63	17.60	27.2	6,725	0.40%
2023/08/01	5.8	17.78	1	17.80	17.75	4.8	6,678	0.07%
2023/07/31	9.6	17.83	10.7	17.92	17.80	-1.1	6,789	-0.02%
2023/07/28	4.2	18.00	0	0.00	17.90	4.2	6,790	0.06%
2023/07/27	2.5	18.00	26	18.02	18.00	-23.6	6,788	-0.35%
2023/07/26	14.7	17.91	1	17.95	17.95	13.7	6,820	0.20%
2023/07/25	1.5	18.04	10	18.05	18.05	-8.5	6,812	-0.13%
2023/07/24	4.5	18.14	0	0.00	18.10	4.5	6,828	0.07%
2023/07/21	1.4	18.21	1.4	18.21	18.60	0	6,811	0.00%
2023/07/20	7.6	18.16	7	18.25	18.15	0.6	6,725	0.01%
2023/07/19	13.4	18.15	5	18.35	18.05	8.4	6,766	0.12%
2023/07/18	0.4	18.55	8.1	18.56	18.55	-7.7	7,129	-0.11%
2023/07/17	18.1	18.49	8.1	18.28	18.55	9.9	7,515	0.13%
2023/07/14	10.5	17.92	16	17.95	17.95	-5.5	8,323	-0.07%
2023/07/13	17.8	18.12	0.3	18.20	18.00	17.5	8,462	0.21%
2023/07/12	3.3	18.37	2	18.25	18.25	1.3	8,462	0.02%
2023/07/11	16.4	18.31	3	18.32	18.25	13.4	8,552	0.16%
2023/07/10	34.1	18.30	12.4	18.30	18.25	21.7	9,092	0.24%
2023/07/07	9.5	18.87	18	18.86	18.90	-8.5	9,047	-0.09%
2023/07/06	26.9	19.05	4.1	19.04	19.00	22.8	9,020	0.25%
2023/07/05	32.6	19.27	2.9	19.23	19.15	29.7	8,991	0.33%
2023/07/04	18.1	19.28	5	19.46	19.25	13.1	8,977	0.15%
2023/07/03	4	19.51	1	19.65	19.45	3	8,963	0.03%
2023/06/30	2.2	19.57	21.1	19.58	19.60	-18.9	8,956	-0.21%
2023/06/29	2.6	19.35	22	19.30	19.30	-19.4	8,985	-0.22%
2023/06/28	36.5	19.48	17	19.40	19.25	19.5	8,986	0.22%
2023/06/27	5.2	19.39	11	19.35	19.30	-5.8	8,911	-0.07%
2023/06/26	4.2	19.21	0.4	19.20	19.20	3.7	9,037	0.04%
2023/06/21	1.3	19.36	2	19.40	19.40	-0.7	9,039	-0.01%
2023/06/20	11.7	19.23	12.5	19.26	19.30	-0.8	9,105	-0.01%
2023/06/19	2.2	19.28	13	19.28	19.15	-10.8	9,048	-0.12%
2023/06/16	122.5	19.36	22	19.19	19.55	100.5	9,125	1.10%	大買/
2023/06/15	85.1	18.86	12	18.93	18.80	73.1	9,265	0.79%
2023/06/14	16.2	19.08	24.9	19.11	19.05	-8.7	9,371	-0.09%
2023/06/13	53.5	19.09	6.5	19.07	19.10	47	9,407	0.50%
2023/06/12	132.1	19.46	22.2	19.51	19.40	109.9	9,322	1.18%	大買/鉅額交易
2023/06/09	20	20.13	10.8	20.16	20.25	9.2	9,136	0.10%
2023/06/08	24.1	20.27	2	20.15	20.15	22.1	9,162	0.24%
2023/06/07	2.3	20.24	3	20.25	20.25	-0.7	9,243	-0.01%
2023/06/06	2.1	20.20	0.2	20.30	20.20	1.9	9,301	0.02%
2023/06/05	2.7	20.19	4.1	20.16	20.20	-1.4	9,322	-0.02%
2023/06/02	4	20.10	1	20.10	20.10	3	9,353	0.03%
2023/06/01	17.1	20.05	20	20.05	20.05	-2.9	9,371	-0.03%
2023/05/31	1.3	20.20	25.5	20.20	20.15	-24.2	9,366	-0.26%
2023/05/30	1.2	20.35	0	0.00	20.05	1.2	9,329	0.01%
2023/05/29	2	20.40	5.6	20.43	20.30	-3.6	9,288	-0.04%
2023/05/26	56.1	20.01	4	20.03	20.00	52.1	9,235	0.56%
2023/05/25	1	20.30	0	20.35	20.10	1	9,229	0.01%
2023/05/24	5.2	20.36	1	20.30	20.40	4.2	9,229	0.05%
2023/05/23	1.1	20.00	2.8	20.24	20.30	-1.8	9,225	-0.02%
2023/05/22	0.2	20.05	10	20.07	20.00	-9.9	9,203	-0.11%
2023/05/19	9.1	20.02	5	20.07	20.00	4.1	9,195	0.04%
2023/05/18	27.2	20.09	0.1	20.15	20.05	27.1	9,159	0.30%
2023/05/17	0	0.00	5	20.39	20.30	-5	9,077	-0.06%
2023/05/16	1	20.30	2	20.30	20.30	-1	9,031	-0.01%
2023/05/15	4	20.31	4.7	20.19	20.20	-0.7	9,009	-0.01%
2023/05/12	8.4	19.91	0	0.00	20.00	8.4	8,930	0.09%
2023/05/11	6.3	20.23	7	20.28	20.15	-0.7	8,805	-0.01%
2023/05/10	11.2	20.35	3	20.37	20.35	8.2	8,752	0.09%
2023/05/09	78.3	20.31	12.1	20.44	20.35	66.2	8,722	0.76%
2023/05/08	2	20.73	0	0.00	20.60	2	8,575	0.02%
2023/05/05	10.2	20.94	2	20.75	20.75	8.2	8,627	0.09%
2023/05/04	10	20.90	2	20.90	21.05	8	8,565	0.09%
2023/05/03	2.1	20.85	0	0.00	20.75	2.1	8,616	0.02%
2023/05/02	2.3	20.97	0	0.00	20.90	2.3	8,716	0.03%
2023/04/28	2.1	20.60	0.1	20.65	20.75	1.9	8,716	0.02%
2023/04/26	1	20.60	14	20.57	20.70	-13	8,742	-0.15%
2023/04/25	1	20.85	12	20.85	20.55	-11	8,729	-0.13%
2023/04/24	7.1	20.89	3	20.92	20.85	4.1	8,652	0.05%
2023/04/21	7.1	21.07	38	21.11	20.90	-30.9	8,590	-0.36%
2023/04/20	82.1	21.98	81	21.55	21.45	1.1	8,196	0.01%
2023/04/19	145.2	22.38	129.5	22.33	22.35	15.8	7,784	0.20%	大買/大賣/
2023/04/18	11	21.55	45.4	21.51	21.35	-34.4	6,902	-0.50%
2023/04/17	4.2	21.20	17.1	21.15	21.15	-13	6,677	-0.19%
2023/04/14	9.2	21.35	29	21.39	21.25	-19.8	6,681	-0.30%
2023/04/13	86	21.61	62.1	21.61	21.55	23.9	6,602	0.36%
2023/04/12	2	21.20	16.7	21.15	21.15	-14.7	6,043	-0.24%
2023/04/11	6.1	20.92	7	20.93	20.85	-1	6,028	-0.02%
2023/04/10	4	20.90	13	20.95	20.90	-9	6,042	-0.15%
2023/04/07	1	21.15	3.4	21.05	21.05	-2.4	6,071	-0.04%
2023/04/06	0	20.95	1	20.95	20.95	-1	6,067	-0.02%
2023/03/31	23.2	21.00	12	21.00	20.95	11.2	6,075	0.18%
2023/03/30	4	21.09	15	21.10	21.05	-11	6,096	-0.18%
2023/03/29	10	20.85	0	0.00	20.85	10	6,035	0.17%
2023/03/28	0	20.90	17	20.95	20.90	-17	6,130	-0.28%
2023/03/27	21	21.25	23	21.32	21.10	-2	6,130	-0.03%
2023/03/24	8	20.82	3	20.95	20.90	5	6,188	0.08%
2023/03/23	4.1	20.96	15	20.96	20.90	-11	6,171	-0.18%
2023/03/22	5	21.21	1	21.10	21.05	4	6,162	0.06%
2023/03/21	15.1	21.35	20	21.33	21.25	-4.9	6,225	-0.08%
2023/03/20	17	21.44	11.7	21.48	21.35	5.3	6,484	0.08%
2023/03/17	15	20.81	69	21.02	21.10	-54	7,125	-0.76%
2023/03/16	8	20.49	5	20.76	20.35	3	6,928	0.04%
2023/03/15	7	20.94	13.2	20.91	20.80	-6.2	6,889	-0.09%
2023/03/14	9	20.72	8	20.75	20.60	1	6,847	0.01%
2023/03/13	2	20.38	8	20.32	20.65	-6	6,818	-0.09%
2023/03/10	45.6	20.41	3.3	20.43	20.40	42.3	6,876	0.61%
2023/03/09	6.1	20.93	4	21.01	20.80	2.1	6,817	0.03%
2023/03/08	6.1	21.08	1	21.15	21.20	5.1	6,806	0.07%
2023/03/07	5.5	21.14	37	21.16	21.10	-31.5	6,792	-0.46%
2023/03/06	24	21.04	24.1	20.91	21.05	-0.1	6,765	0.00%
2023/03/03	4.1	20.75	0	0.00	20.70	4.1	6,739	0.06%
2023/03/02	0.2	20.73	0	20.75	20.80	0.2	6,747	0.00%
2023/03/01	6.1	20.68	0	0.00	20.60	6.1	6,762	0.09%
2023/02/24	1	20.85	1	20.80	20.75	0	6,775	0.00%
2023/02/23	5.1	20.90	0	0.00	20.85	5.1	6,752	0.07%
2023/02/22	21.1	20.97	1	21.00	20.95	20.1	6,783	0.30%
2023/02/21	4.3	21.15	0	0.00	21.10	4.3	6,789	0.06%
2023/02/20	0	21.05	7	21.09	21.10	-7	6,929	-0.10%
2023/02/17	1.3	21.08	1	21.00	21.00	0.3	7,000	0.00%
2023/02/16	17.5	21.02	4.4	21.08	20.95	13.1	7,008	0.19%
2023/02/15	1	20.90	3	20.95	20.80	-2	7,056	-0.03%
2023/02/14	1	20.90	3	20.85	20.85	-2	7,045	-0.03%
2023/02/13	0.1	20.80	2	20.75	20.90	-1.9	7,067	-0.03%
2023/02/10	2	20.75	0	0.00	20.70	2	7,088	0.03%
2023/02/09	5	20.91	4.6	20.92	20.85	0.5	7,086	0.01%
2023/02/08	3.1	20.95	0	21.00	20.85	3	7,167	0.04%
2023/02/07	0.1	21.10	7	21.01	21.00	-6.9	7,134	-0.10%
2023/02/06	18.1	21.21	10	21.15	21.10	8.1	7,125	0.11%
2023/02/03	8.2	21.27	9	21.33	21.30	-0.8	7,094	-0.01%
2023/02/02	13.2	21.27	8.6	21.22	21.15	4.6	7,003	0.07%
2023/02/01	3.4	21.10	5	21.12	21.05	-1.6	6,969	-0.02%
2023/01/31	23.5	21.10	13	21.00	21.10	10.5	6,889	0.15%
2023/01/30	10	20.70	12	20.79	20.80	-2	6,790	-0.03%
2023/01/17	0	0.00	2	20.45	20.65	-2	6,786	-0.03%
2023/01/16	2.2	20.21	3	20.25	20.25	-0.8	6,882	-0.01%
2023/01/13	2.6	20.42	0	0.00	20.25	2.6	7,182	0.04%
2023/01/12	5	20.55	0	0.00	20.40	5	7,349	0.07%
2023/01/11	2.1	20.60	2	20.60	20.60	0.1	7,478	0.00%
2023/01/10	5.1	20.64	0	0.00	20.55	5.1	7,547	0.07%
2023/01/09	2	20.65	0	0.00	20.60	2	7,588	0.03%
2023/01/06	1	20.55	0	0.00	20.45	1	7,585	0.01%
2023/01/05	0	20.75	0	0.00	20.50	0	7,693	0.00%
2023/01/04	6	20.78	9	20.94	20.75	-3	7,721	-0.04%
2023/01/03	17	20.64	13	20.62	20.60	4	7,688	0.05%
2022/12/30	0	0.00	3	20.40	20.65	-3	7,668	-0.04%
2022/12/29	72	20.94	402.2	20.45	20.40	-330.2	7,669	-4.31%	大賣/鉅額交易
2022/12/28	0.1	20.65	0	0.00	20.55	0.1	7,602	0.00%
2022/12/27	2	20.70	1	20.50	20.50	1	7,590	0.01%
2022/12/26	3	20.70	6	20.68	20.65	-3	7,555	-0.04%
2022/12/23	9	20.36	0.6	20.40	20.40	8.4	7,543	0.11%
2022/12/22	1	20.45	6	20.55	20.55	-5	7,548	-0.07%
2022/12/21	2	20.40	3	20.30	20.30	-1	7,578	-0.01%
2022/12/20	7.5	20.53	40	20.57	20.30	-32.5	7,580	-0.43%
2022/12/19	27.3	20.70	24	20.77	20.65	3.3	7,547	0.04%
2022/12/16	18	20.92	2	20.93	20.75	16	7,550	0.21%
2022/12/15	24	21.19	20	21.10	21.10	4	7,388	0.05%
2022/12/14	16	21.13	25	21.13	21.10	-9	7,424	-0.12%
2022/12/13	16	21.20	20	21.16	21.00	-4	7,418	-0.05%
2022/12/12	127	21.94	141	22.00	21.40	-14	7,373	-0.19%	大買/大賣/
2022/12/09	129	22.34	194.6	22.56	22.10	-65.6	7,161	-0.92%	大買/大賣/
2022/12/08	62	21.00	46	21.08	21.00	16	6,265	0.26%
2022/12/07	7	20.68	0	0.00	20.60	7	6,208	0.11%
2022/12/06	9.1	21.19	2	21.00	20.85	7.1	6,176	0.11%
2022/12/05	20.2	21.57	3	21.53	21.35	17.2	6,212	0.28%
2022/12/02	2.1	21.72	8.1	21.73	21.50	-6	6,210	-0.10%
2022/12/01	5.1	21.33	1	21.50	21.40	4.1	6,124	0.07%
2022/11/30	4.9	21.14	6.3	21.21	21.30	-1.3	6,189	-0.02%
2022/11/29	6.5	20.67	1	21.10	21.10	5.5	6,231	0.09%
2022/11/28	5.1	20.73	2	20.63	20.75	3.1	6,348	0.05%
2022/11/25	3	20.92	7	20.95	20.90	-4	6,501	-0.06%
2022/11/24	9	21.06	6.4	21.03	21.00	2.6	6,642	0.04%
2022/11/23	7	21.15	0	0.00	21.05	7	7,527	0.09%
2022/11/22	4	21.26	0	0.00	21.10	4	7,803	0.05%
2022/11/21	5	21.41	4.3	21.42	21.45	0.7	7,891	0.01%
2022/11/18	11	21.53	0	0.00	21.45	11	7,974	0.14%
2022/11/17	3.3	21.82	3	21.75	21.80	0.3	7,940	0.00%
2022/11/16	44	22.06	55.3	22.32	21.75	-11.3	7,940	-0.14%
2022/11/15	10	21.76	23.4	21.84	21.95	-13.4	7,967	-0.17%
2022/11/14	1	21.45	3	21.50	21.50	-2	7,942	-0.02%
2022/11/11	51	21.36	3	21.37	21.35	48	7,985	0.60%
2022/11/10	2.8	20.96	0	0.00	20.95	2.8	7,968	0.04%
2022/11/09	0	0.00	28	21.20	21.10	-28	8,239	-0.34%
2022/11/08	2	21.30	15	21.39	21.15	-13	8,384	-0.16%
2022/11/07	3	21.45	2	21.35	21.35	1	8,470	0.01%
2022/11/04	55	21.48	52	21.25	21.25	3	8,553	0.04%
2022/11/03	0	0.00	1	21.00	21.05	-1	8,574	-0.01%
2022/11/02	2	21.18	0	0.00	21.05	2	8,870	0.02%
2022/11/01	6	21.23	6	21.29	21.15	0	8,996	0.00%
2022/10/31	0	21.00	45	21.00	21.00	-45	9,002	-0.50%
2022/10/28	4	21.15	0	0.00	20.90	4	9,022	0.04%
2022/10/27	0	21.55	1.9	21.48	21.50	-1.9	9,044	-0.02%
2022/10/26	57	21.52	57	21.30	21.30	0	9,125	0.00%
2022/10/25	28.4	21.63	5	21.80	21.40	23.4	9,205	0.25%
2022/10/24	32	22.01	8	22.18	21.95	24	9,308	0.26%
2022/10/21	1	21.40	64	22.12	22.15	-63	9,173	-0.69%
2022/10/20	26	21.60	21	21.92	21.25	5	8,860	0.06%
2022/10/19	8	21.79	6	21.70	21.55	2	8,679	0.02%
2022/10/18	1	20.90	6	21.15	21.25	-5	8,573	-0.06%
2022/10/17	31	20.86	31.5	20.70	20.70	-0.5	8,529	-0.01%
2022/10/14	4	20.69	1.1	20.79	20.60	2.9	8,464	0.03%
2022/10/13	19.1	20.59	6	20.71	20.25	13.1	8,557	0.15%
2022/10/12	20	21.36	15.1	21.41	21.25	5	8,519	0.06%
2022/10/11	27	21.15	10	21.31	20.90	17	8,518	0.20%
2022/10/07	9	21.74	0	0.00	21.70	9	8,574	0.10%
2022/10/06	2	21.78	0	0.00	21.75	2	8,604	0.02%
2022/10/05	1	21.70	10	21.75	21.60	-9	8,641	-0.10%
2022/10/04	46.1	21.53	45	21.45	21.45	1.1	8,716	0.01%
2022/10/03	0	0.00	2.1	21.28	21.25	-2.1	8,958	-0.02%
2022/09/30	1	21.30	7	20.87	21.55	-6	9,061	-0.07%
2022/09/29	4	21.30	2	21.23	21.25	2	9,108	0.02%
2022/09/28	6	21.12	2	20.93	20.95	4	9,233	0.04%
2022/09/27	2	21.53	2	21.60	21.60	0	9,482	0.00%
2022/09/26	12	21.70	4	21.29	21.35	8	9,556	0.08%
2022/09/23	5.3	22.30	4	22.33	22.15	1.3	9,608	0.01%
2022/09/22	3.1	22.67	4	22.48	22.65	-1	9,675	-0.01%
2022/09/21	8.1	22.28	0	22.25	22.20	8	9,687	0.08%
2022/09/20	0.2	22.93	2.5	22.90	22.75	-2.3	9,734	-0.02%
2022/09/19	33	23.04	22	22.67	22.65	11	9,927	0.11%
2022/09/16	0	0.00	5	23.35	23.50	-5	10,095	-0.05%
2022/09/15	12	22.98	10.1	23.05	22.95	1.9	10,004	0.02%
2022/09/14	15	22.78	2	22.73	22.90	13	10,093	0.13%
2022/09/13	4.2	22.73	0	0.00	22.75	4.2	10,032	0.04%
2022/09/12	2	22.88	4.7	22.84	22.85	-2.7	10,040	-0.03%
2022/09/08	4.1	22.31	0	0.00	22.35	4.1	9,987	0.04%
2022/09/07	2	21.68	0	0.00	21.65	2	9,936	0.02%
2022/09/06	4.1	21.95	3	22.03	21.80	1.1	9,929	0.01%
2022/09/05	3.5	22.59	32	22.58	22.55	-28.5	9,851	-0.29%
2022/09/02	30	23.20	50.8	23.09	23.00	-20.8	9,766	-0.21%
2022/09/01	73	23.24	72.2	23.26	23.10	0.8	9,602	0.01%
2022/08/31	30.2	23.11	29	22.99	23.05	1.2	9,400	0.01%
2022/08/30	205.4	23.56	181.6	23.37	23.20	23.8	9,233	0.26%	大買/大賣/
2022/08/29	10	22.85	21.1	22.90	22.80	-11.1	8,396	-0.13%
2022/08/26	48	22.78	47	22.89	22.90	1	8,144	0.01%
2022/08/25	0	0.00	19.5	22.49	22.60	-19.5	8,004	-0.24%
2022/08/24	12.1	22.20	0.1	22.20	22.10	12	7,927	0.15%
2022/08/23	6	22.33	22.5	22.33	22.35	-16.5	7,909	-0.21%
2022/08/22	68.3	22.65	50	22.33	22.25	18.3	7,874	0.23%
2022/08/19	7.2	22.47	9.3	22.61	22.50	-2.1	7,674	-0.03%
2022/08/18	24	22.33	27.3	22.47	22.50	-3.3	7,580	-0.04%
2022/08/17	1	22.30	4	22.43	22.30	-3	7,484	-0.04%
2022/08/16	60.1	22.73	50.2	22.35	22.25	9.9	7,429	0.13%
2022/08/15	10	22.30	15	22.48	22.60	-5	7,156	-0.07%
2022/08/12	27.3	22.07	6	22.08	22.15	21.3	7,003	0.30%
2022/08/11	10.1	22.04	18	21.98	22.00	-7.9	6,928	-0.11%
2022/08/10	16	22.02	21.1	21.87	21.80	-5.1	6,882	-0.07%
2022/08/09	79.3	22.09	89.8	21.79	21.65	-10.5	6,884	-0.15%
2022/08/08	15	21.58	19.2	21.43	21.85	-4.2	6,599	-0.06%
2022/08/05	5	21.10	5	21.20	21.20	0	6,483	0.00%
2022/08/04	17.1	20.72	14.1	20.65	20.95	3	6,526	0.05%
2022/08/03	1.1	20.65	4	20.70	20.65	-3	6,619	-0.04%
2022/08/02	19.1	21.04	4	21.13	20.80	15.1	6,620	0.23%
2022/08/01	77.1	21.82	60.5	21.69	21.65	16.6	6,688	0.25%
2022/07/29	44.9	21.34	47	21.43	22.00	-2.1	6,639	-0.03%
2022/07/28	23.1	20.92	35.4	20.91	20.90	-12.3	6,503	-0.19%
2022/07/27	11.3	20.66	5	20.66	20.70	6.3	6,492	0.10%
2022/07/26	2	20.65	0.6	20.85	20.65	1.4	6,518	0.02%
2022/07/25	2	20.85	0	0.00	20.85	2	6,520	0.03%
2022/07/22	5.1	20.78	30	20.70	20.70	-24.9	6,528	-0.38%
2022/07/21	8	20.73	7	20.86	20.90	1	6,639	0.02%
2022/07/20	12.1	20.90	7	20.88	20.80	5.1	6,688	0.08%
2022/07/19	24.1	20.71	8	20.71	20.55	16.1	6,781	0.24%
2022/07/18	26.1	20.44	0	0.00	20.40	26.1	7,529	0.35%
2022/07/15	11.1	20.51	22	20.39	20.40	-11	7,732	-0.14%
2022/07/14	13.1	20.38	6	20.36	20.45	7.1	7,798	0.09%
2022/07/13	9	20.72	6.6	20.86	20.50	2.4	7,989	0.03%
2022/07/12	31.1	20.81	25	20.84	20.45	6.1	8,358	0.07%
2022/07/11	35.2	21.58	12	21.81	21.80	23.2	8,455	0.27%
2022/07/08	4.1	22.67	38.2	22.71	22.70	-34.1	8,407	-0.41%
2022/07/07	11.2	22.17	3.6	22.25	22.50	7.6	8,401	0.09%
2022/07/06	17	22.73	7	22.51	22.10	10	8,572	0.12%
2022/07/05	28	22.59	18.4	22.86	23.00	9.6	8,882	0.11%
2022/07/04	7	22.47	22.2	22.31	22.10	-15.2	8,797	-0.17%
2022/07/01	9.3	22.25	20	22.15	21.70	-10.7	8,866	-0.12%
2022/06/30	5	22.60	29.7	22.60	22.60	-24.7	9,036	-0.27%
2022/06/29	11.5	22.83	18	22.82	22.75	-6.5	8,969	-0.07%
2022/06/28	16	22.73	20.3	22.76	22.75	-4.3	9,073	-0.05%
2022/06/27	18	22.85	23.3	22.97	22.95	-5.3	9,092	-0.06%
2022/06/24	35	22.13	143	22.35	23.00	-108	8,849	-1.22%	大賣/鉅額交易
2022/06/23	3	21.78	11.8	21.73	21.90	-8.8	8,608	-0.10%
2022/06/22	12	21.88	64.2	22.21	21.50	-52.2	8,572	-0.61%
2022/06/21	10.1	21.00	2.9	20.90	21.00	7.2	8,505	0.08%
2022/06/20	21.1	20.99	4	20.85	20.70	17.1	8,566	0.20%
2022/06/17	4.1	20.17	3	20.00	20.95	1	8,638	0.01%
2022/06/16	0.2	20.39	4	20.85	20.15	-3.9	8,780	-0.04%
2022/06/15	1	20.50	3	20.47	20.70	-2	8,849	-0.02%
2022/06/14	8	20.24	2	20.15	20.25	6	8,979	0.07%
2022/06/13	53.2	20.61	5	20.66	20.55	48.2	9,215	0.52%
2022/06/10	0	0.00	3	21.22	21.20	-3	9,392	-0.03%
2022/06/09	1	21.35	0	0.00	21.45	1	9,532	0.01%
2022/06/08	1.1	21.30	2	21.30	21.40	-0.9	9,699	-0.01%
2022/06/07	8.6	21.50	6	21.48	21.55	2.6	10,065	0.03%
2022/06/06	8.1	21.50	20	21.69	21.70	-11.9	10,690	-0.11%
2022/06/02	1.3	21.28	0	0.00	21.15	1.3	10,781	0.01%
2022/06/01	3.1	21.50	5	21.38	21.40	-1.9	10,876	-0.02%
2022/05/31	2.1	21.27	7.1	21.34	21.30	-5	10,960	-0.05%
2022/05/30	0	21.15	1	21.10	21.20	-1	11,135	-0.01%
2022/05/27	0.1	20.95	1	20.95	20.95	-1	11,273	-0.01%
2022/05/26	17.3	20.77	2	20.93	20.95	15.3	11,356	0.13%
2022/05/25	0.2	20.80	0	0.00	20.85	0.2	11,414	0.00%
2022/05/24	6.5	20.88	2	21.30	20.75	4.5	11,477	0.04%
2022/05/23	2	21.05	12.1	21.17	21.30	-10.1	11,475	-0.09%
2022/05/20	2.1	21.29	25	21.23	21.05	-22.9	11,481	-0.20%
2022/05/19	2.1	20.81	58.6	20.91	21.20	-56.5	11,471	-0.49%
2022/05/18	17.3	21.15	2.2	21.27	21.20	15.1	11,432	0.13%
2022/05/17	18	21.14	50	21.07	21.20	-32	11,390	-0.28%
2022/05/16	12	20.56	0	0.00	20.30	12	11,259	0.11%
2022/05/13	2.1	20.15	12.1	20.42	20.50	-10	11,246	-0.09%
2022/05/12	49.1	20.18	41	20.27	19.85	8.1	11,241	0.07%
2022/05/11	33	20.74	12	20.66	20.60	21	11,184	0.19%
2022/05/10	3.5	19.63	20.3	19.48	19.70	-16.8	11,069	-0.15%
2022/05/09	79.1	20.05	56	20.21	19.80	23.1	11,017	0.21%
2022/05/06	1	20.80	1.1	20.76	20.80	-0.1	10,871	0.00%
2022/05/05	4.5	21.41	2	21.38	21.25	2.5	10,853	0.02%
2022/05/04	4.1	21.21	6	21.25	21.10	-2	10,844	-0.02%
2022/05/03	6.6	21.33	26	21.16	21.15	-19.4	10,851	-0.18%
2022/04/29	8.1	21.54	3	21.70	21.50	5.1	10,857	0.05%
2022/04/28	9.2	21.52	10	21.52	21.50	-0.9	10,878	-0.01%
2022/04/27	26.3	21.98	38.1	21.84	21.60	-11.8	10,817	-0.11%
2022/04/26	5.7	22.73	23	22.84	22.60	-17.3	10,688	-0.16%
2022/04/25	57.1	22.74	2.3	22.53	22.50	54.8	10,615	0.52%
2022/04/22	41.1	22.84	24	22.96	23.25	17.1	10,400	0.16%
2022/04/21	28.2	23.42	28	23.38	23.25	0.2	9,605	0.00%
2022/04/20	45.1	23.86	7.6	23.88	23.80	37.5	9,366	0.40%
2022/04/19	22.5	24.06	38.8	24.25	23.95	-16.3	9,296	-0.18%
2022/04/18	20.4	24.20	147.4	24.17	24.35	-127.1	9,271	-1.37%	大賣/鉅額交易
2022/04/15	16.9	23.62	106	23.70	23.70	-89.1	8,894	-1.00%	大賣/
2022/04/14	36.1	23.50	31.1	23.68	23.65	4.9	8,773	0.06%
2022/04/13	12	23.25	14	23.35	23.25	-2	8,661	-0.02%
2022/04/12	11.2	23.43	27.9	23.42	23.40	-16.7	8,609	-0.19%
2022/04/11	136	23.76	98.6	23.86	23.90	37.4	8,374	0.45%	大買/
2022/04/08	25.1	23.37	190	23.36	23.60	-164.8	7,929	-2.08%	大賣/鉅額交易
2022/04/07	25	23.15	39	23.14	22.70	-14	7,743	-0.18%
2022/04/06	21	23.21	52.2	23.35	23.70	-31.2	7,665	-0.41%
2022/04/01	30	23.04	21.8	22.93	22.95	8.2	7,409	0.11%
2022/03/31	81	23.04	116	23.15	23.00	-35	7,381	-0.47%	大賣/
2022/03/30	49.1	22.97	48	23.04	22.75	1.1	7,214	0.02%
2022/03/29	7	22.40	2.9	22.40	22.70	4.1	7,100	0.06%
2022/03/28	3.2	22.36	5.8	22.48	22.55	-2.6	7,122	-0.04%
2022/03/25	21.1	22.38	6.2	22.47	22.30	14.9	7,128	0.21%
2022/03/24	21	22.99	8	23.11	22.80	13	7,162	0.18%
2022/03/23	9.5	22.89	40	22.92	22.70	-30.5	7,174	-0.43%
2022/03/22	5	23.14	19	23.12	23.00	-14	7,179	-0.20%
2022/03/21	0.1	22.79	131.9	22.86	22.75	-131.8	7,095	-1.86%	大賣/鉅額交易
2022/03/18	39	22.65	24	22.61	22.50	15	7,013	0.21%
2022/03/17	12.3	22.58	9	22.51	22.55	3.3	7,110	0.05%
2022/03/16	18	22.72	26	22.52	22.75	-8	7,231	-0.11%
2022/03/15	136.2	21.83	27.7	22.15	21.60	108.5	7,164	1.51%	大買/鉅額交易
2022/03/14	85.1	22.59	37.4	22.54	22.45	47.7	7,123	0.67%
2022/03/11	47.1	22.76	13	22.73	22.90	34.1	7,050	0.48%
2022/03/10	39.6	23.05	37.3	22.95	22.95	2.3	6,979	0.03%
2022/03/09	42.2	23.24	123.9	23.33	23.65	-81.7	6,733	-1.21%	大賣/
2022/03/08	48.2	21.50	23.3	21.50	21.60	24.9	6,117	0.41%
2022/03/07	17.1	20.99	65.7	20.94	21.00	-48.6	6,009	-0.81%
2022/03/04	15	21.80	27	21.91	21.55	-12	5,982	-0.20%
2022/03/03	52.2	21.98	16.1	21.97	22.00	36.1	6,020	0.60%
2022/03/02	0.1	21.01	129.4	21.08	21.65	-129.3	5,979	-2.16%	大賣/鉅額交易
2022/03/01	0.1	20.90	17.6	20.80	20.90	-17.5	5,906	-0.30%
2022/02/25	12.8	20.01	1	20.55	20.55	11.8	5,923	0.20%
2022/02/24	44.5	20.26	13	20.38	20.05	31.5	5,960	0.53%
2022/02/23	46	20.15	0	0.00	20.15	46	5,973	0.77%
2022/02/22	9.4	20.13	0	0.00	20.05	9.4	6,088	0.15%
2022/02/21	3.7	20.31	0	0.00	20.35	3.7	6,341	0.06%
2022/02/18	12.4	20.33	0	0.00	20.45	12.4	6,469	0.19%
2022/02/17	1	20.45	1	20.35	20.40	0	6,574	0.00%
2022/02/16	2	20.40	4	20.40	20.35	-2	6,712	-0.03%
2022/02/15	3.1	20.24	10.7	20.32	20.20	-7.6	7,106	-0.11%
2022/02/14	1.1	20.31	5	20.29	20.25	-3.9	7,305	-0.05%
2022/02/10	4	20.84	0	0.00	20.90	4	7,611	0.05%
2022/02/09	4	20.77	3.7	20.73	20.80	0.4	7,773	0.00%
2022/02/08	0.2	20.57	5	20.38	20.60	-4.9	8,048	-0.06%
2022/02/07	1.1	20.16	22	20.20	20.20	-20.9	8,608	-0.24%
2022/01/26	56	19.80	19.6	19.92	20.00	36.4	8,921	0.41%
2022/01/25	19.5	19.88	11.6	19.90	19.85	7.9	9,549	0.08%
2022/01/24	2.1	20.00	4	20.03	20.00	-1.9	10,844	-0.02%
2022/01/21	8.2	20.30	11.7	20.31	20.30	-3.5	11,035	-0.03%
2022/01/20	0	20.65	1	20.70	20.60	-1	11,323	-0.01%
2022/01/19	4.3	20.66	10	20.69	20.60	-5.7	11,427	-0.05%
2022/01/18	2.2	21.04	4	20.94	20.80	-1.8	11,556	-0.02%
2022/01/17	2	20.83	4	20.80	20.90	-2	11,666	-0.02%
2022/01/14	6	20.82	3	20.78	20.75	3	11,855	0.03%
2022/01/13	14	21.14	0.2	21.10	21.00	13.8	12,147	0.11%
2022/01/12	23.2	21.24	7.2	21.30	21.05	15.9	12,480	0.13%
2022/01/11	25.6	21.72	22.3	21.97	21.60	3.3	13,037	0.03%
2022/01/10	6	20.98	35	20.80	20.90	-29	13,003	-0.22%
2022/01/07	47	20.82	31.6	20.72	20.80	15.4	13,161	0.12%
2022/01/06	64.6	21.17	18.4	21.28	21.05	46.2	13,259	0.35%
2022/01/05	5	21.83	1.3	21.96	21.70	3.7	13,545	0.03%
2022/01/04	2	21.80	10	21.82	21.75	-8	13,927	-0.06%
2022/01/03	3.3	21.85	9	21.87	21.70	-5.7	13,999	-0.04%
2021/12/30	5.1	21.90	0.1	21.85	21.85	5	14,030	0.04%
2021/12/29	15.1	22.02	52	22.13	22.00	-36.9	14,026	-0.26%
2021/12/28	11.5	21.75	5.5	21.98	21.75	6	13,998	0.04%
2021/12/27	2.5	21.83	18.5	21.86	21.75	-16	14,098	-0.11%
2021/12/24	9.1	21.76	8.1	21.87	21.70	1	14,303	0.01%
2021/12/23	14.1	21.76	15	21.73	21.75	-0.9	14,323	-0.01%
2021/12/22	13.1	21.92	0.1	21.95	21.70	13	14,361	0.09%
2021/12/21	38.3	21.60	8	21.58	21.60	30.3	14,393	0.21%
2021/12/20	74.1	21.85	11	22.08	21.80	63.1	14,384	0.44%
2021/12/17	24	21.33	8	21.57	21.00	16	14,398	0.11%
2021/12/16	7.2	21.92	60	21.70	21.60	-52.8	14,465	-0.36%
2021/12/15	11.5	21.53	1.1	21.55	21.40	10.5	14,447	0.07%
2021/12/14	54.1	21.80	8.3	22.36	21.50	45.8	14,583	0.31%
2021/12/13	26.2	22.57	64.6	22.59	22.20	-38.4	14,465	-0.27%
2021/12/10	41.2	22.42	17.8	22.62	22.60	23.4	14,295	0.16%
2021/12/09	64.3	22.24	50.1	22.06	22.00	14.2	14,042	0.10%
2021/12/08	26.2	21.74	33.6	21.83	21.80	-7.4	14,320	-0.05%
2021/12/07	23.1	21.26	6.1	21.39	21.25	17	14,167	0.12%
2021/12/06	35.1	21.36	2	21.48	21.30	33.1	14,153	0.23%
2021/12/03	12.5	21.17	12	21.68	21.20	0.5	14,116	0.00%
2021/12/02	10.3	20.65	23	20.57	20.45	-12.8	14,088	-0.09%
2021/12/01	9	20.98	7.7	21.00	20.90	1.3	14,099	0.01%
2021/11/30	3.6	20.86	11	20.91	21.20	-7.4	14,207	-0.05%
2021/11/29	19.1	20.37	3	20.43	20.45	16.1	14,247	0.11%
2021/11/26	34	21.12	1.4	21.02	20.95	32.6	14,258	0.23%
2021/11/25	9.1	21.76	0.1	21.70	21.65	9	14,227	0.06%
2021/11/24	48.4	22.02	12.7	21.90	22.05	35.7	14,504	0.25%
2021/11/23	29.7	21.81	7	21.70	21.70	22.7	14,742	0.15%
2021/11/22	3.4	21.67	14.8	21.63	21.75	-11.4	14,735	-0.08%
2021/11/19	24.2	21.53	9.2	21.52	21.35	15	14,765	0.10%
2021/11/18	93.4	21.87	19.3	21.80	21.75	74.2	14,732	0.50%
2021/11/17	95.1	22.56	4.1	22.85	22.50	91	14,670	0.62%
2021/11/16	22.1	22.59	7.1	22.69	22.50	15	14,935	0.10%
2021/11/15	12	22.50	25.4	22.54	22.55	-13.4	14,983	-0.09%
2021/11/12	82.9	22.23	50	22.31	22.25	32.8	14,932	0.22%
2021/11/11	41.5	23.50	36.6	23.62	23.15	4.9	14,847	0.03%
2021/11/10	25.7	23.77	19.1	23.84	23.70	6.6	14,722	0.04%
2021/11/09	10.1	23.89	14.9	24.10	24.10	-4.8	14,669	-0.03%
2021/11/08	16.3	23.86	12.8	23.78	23.65	3.5	14,719	0.02%
2021/11/05	43.8	23.74	32.7	23.60	23.65	11	14,806	0.07%
2021/11/04	87.4	24.10	65	23.97	24.10	22.4	14,682	0.15%
2021/11/03	53	24.72	80.4	24.60	24.50	-27.4	14,380	-0.19%
2021/11/02	121.2	25.68	54.4	25.59	25.30	66.8	14,362	0.47%	大買/
2021/11/01	119	25.42	225.5	26.12	26.25	-106.4	14,124	-0.75%	大買/大賣/鉅額交易
2021/10/29	19.1	23.38	38.3	23.31	23.90	-19.2	13,178	-0.15%
2021/10/28	49.7	23.23	49.7	23.54	23.95	-0.1	13,133	0.00%
2021/10/27	28.2	22.75	4.6	22.71	22.75	23.6	13,040	0.18%
2021/10/26	12.6	22.34	65.3	22.41	22.70	-52.7	13,367	-0.39%
2021/10/25	34.4	22.92	10.8	22.85	22.65	23.7	13,637	0.17%
2021/10/22	16.1	22.76	10.2	22.65	22.70	6	14,821	0.04%
2021/10/21	50.1	23.32	14	23.39	22.75	36.1	14,998	0.24%
2021/10/20	60.2	23.86	70.1	23.95	24.00	-9.9	14,928	-0.07%
2021/10/19	57.9	24.20	114.8	24.00	24.50	-56.9	14,727	-0.39%	大賣/
2021/10/18	21.7	22.77	16.8	22.85	22.90	4.9	14,316	0.03%
2021/10/15	23.6	22.67	41.1	22.31	22.75	-17.5	14,296	-0.12%
2021/10/14	34.1	21.92	51	21.93	22.25	-16.9	14,279	-0.12%
2021/10/13	69.3	22.20	132.4	22.03	22.45	-63.2	14,214	-0.44%	大賣/
2021/10/12	54.1	21.28	310	21.42	21.70	-255.9	14,119	-1.81%	大賣/鉅額交易
2021/10/08	31	20.44	3	20.53	20.65	28	13,842	0.20%
2021/10/07	1	20.45	6.6	20.41	20.40	-5.6	13,995	-0.04%
2021/10/06	3.1	19.94	4.8	20.01	20.00	-1.7	14,097	-0.01%
2021/10/05	17.8	19.54	188.7	19.63	19.80	-170.9	14,260	-1.20%	大賣/鉅額交易
2021/10/04	46.3	20.02	12	20.01	19.80	34.3	14,762	0.23%
2021/10/01	53	21.16	21.5	21.43	20.70	31.5	14,867	0.21%
2021/09/30	16.2	20.29	1.7	20.53	20.50	14.5	14,827	0.10%
2021/09/29	13	20.38	6	20.31	20.25	7	15,146	0.05%
2021/09/28	21.3	20.71	6.3	20.48	20.65	14.9	15,311	0.10%
2021/09/27	12.1	20.10	25	20.30	20.05	-12.9	15,834	-0.08%
2021/09/24	186.3	20.01	1	20.10	20.20	185.3	15,996	1.16%	大買/鉅額交易
2021/09/23	39.7	20.72	26.7	20.22	20.20	13	16,091	0.08%
2021/09/22	15.1	21.30	6.6	21.32	21.30	8.5	16,116	0.05%
2021/09/17	8.1	21.50	160.6	21.43	21.95	-152.4	16,284	-0.94%	大賣/鉅額交易
2021/09/16	0	0.00	1	21.10	21.10	-1	17,113	-0.01%
2021/09/15	2.1	20.98	0	21.00	20.95	2	17,530	0.01%
2021/09/14	3	20.93	3.7	20.97	20.90	-0.7	17,821	0.00%
2021/09/13	37.4	21.43	49.2	21.33	21.10	-11.8	18,404	-0.06%
2021/09/10	1.1	20.94	7.3	20.88	20.95	-6.2	18,054	-0.03%
2021/09/09	3.9	20.80	2.1	20.90	20.80	1.7	18,437	0.01%
2021/09/08	2.6	20.77	4.3	20.99	20.80	-1.7	18,635	-0.01%
2021/09/07	20	20.90	8.2	20.88	20.95	11.9	18,817	0.06%
2021/09/06	16	21.59	2	21.53	21.30	14	18,900	0.07%
2021/09/03	0	0.00	4.8	21.80	22.00	-4.8	19,051	-0.03%
2021/09/02	8.1	21.46	4.2	21.78	21.50	3.9	19,175	0.02%
2021/09/01	7.5	21.59	53.8	21.51	21.70	-46.3	19,483	-0.24%
2021/08/31	21.1	21.01	5.7	21.08	21.25	15.4	19,746	0.08%
2021/08/30	31.7	21.37	27.1	21.39	21.15	4.7	19,886	0.02%
2021/08/27	76.1	20.87	104.2	20.97	20.60	-28.1	19,951	-0.14%	大賣/
2021/08/26	0	0.00	4	20.00	20.10	-4	20,182	-0.02%
2021/08/25	15.1	20.13	13.5	20.07	20.10	1.6	20,469	0.01%
2021/08/24	8.1	19.86	43.8	19.72	19.70	-35.7	20,664	-0.17%
2021/08/23	72.4	20.31	11.2	20.42	20.15	61.2	21,296	0.29%
2021/08/20	30	20.19	29.6	20.29	20.00	0.4	21,859	0.00%
2021/08/19	10.9	19.57	22	19.52	19.45	-11.1	22,019	-0.05%
2021/08/18	15	19.44	18.3	19.26	19.45	-3.3	22,648	-0.01%
2021/08/17	22.3	19.72	31.1	19.75	19.45	-8.9	23,665	-0.04%
2021/08/16	20.1	18.93	63.5	18.82	18.80	-43.4	24,013	-0.18%
2021/08/13	12.1	19.06	7.8	19.10	18.90	4.3	24,958	0.02%
2021/08/12	34.1	19.02	31.3	18.95	19.15	2.7	25,406	0.01%
2021/08/11	128.8	19.57	204.6	19.06	18.95	-75.8	25,631	-0.30%	大買/大賣/
2021/08/10	16.9	20.58	23.6	20.54	20.10	-6.7	26,145	-0.03%
2021/08/09	46.7	22.08	156.6	21.11	20.65	-109.9	27,431	-0.40%	大賣/鉅額交易
2021/07/28	26.2	12.09	34.1	12.29	12.10	-7.9	27,456	-0.03%
2021/07/27	31.1	12.62	85.7	12.71	12.40	-54.7	28,151	-0.19%
2021/07/26	69.1	12.62	25	12.60	12.60	44	28,317	0.16%
2021/07/23	44.1	12.43	16	12.44	12.40	28.1	28,410	0.10%
2021/07/22	51.1	12.49	50	12.53	12.45	1.1	28,583	0.00%
2021/07/21	201	12.92	197.3	12.68	12.55	3.7	28,801	0.01%	大買/大賣/
2021/07/20	66.3	13.00	22	13.04	13.00	44.3	28,874	0.15%
2021/07/19	153.6	13.43	354.5	13.25	13.35	-201	28,958	-0.69%	大買/大賣/鉅額交易
2021/07/16	22	12.72	15	12.87	12.60	7	28,507	0.02%
2021/07/15	13.2	12.65	21	12.73	12.65	-7.8	28,607	-0.03%
2021/07/14	51.2	12.46	137	12.47	12.45	-85.8	28,957	-0.30%	大賣/
2021/07/13	36.6	12.59	45	12.60	12.40	-8.4	29,463	-0.03%
2021/07/12	5.1	12.76	80	12.77	12.70	-74.9	29,746	-0.25%
2021/07/09	10.2	12.81	5	12.82	12.75	5.2	30,041	0.02%
2021/07/08	3.1	12.80	15.5	12.81	12.85	-12.3	31,265	-0.04%
2021/07/07	53.7	12.81	120	12.84	12.75	-66.3	33,726	-0.20%	大賣/
2021/07/06	41.2	12.95	36	13.03	12.90	5.2	34,134	0.02%
2021/07/05	8.3	13.12	25	12.95	13.05	-16.7	35,163	-0.05%
2021/07/02	28	12.96	47	12.99	12.95	-19	37,081	-0.05%
2021/07/01	31.2	13.03	29.1	13.06	12.95	2.1	38,048	0.01%
2021/06/30	33.3	13.21	81.1	13.27	13.10	-47.8	38,615	-0.12%
2021/06/29	70.1	13.08	32.9	13.01	12.95	37.2	38,627	0.10%
2021/06/28	48.3	13.00	31	13.03	13.00	17.3	39,619	0.04%
2021/06/25	51	13.36	76	13.24	13.15	-25	41,277	-0.06%
2021/06/24	16.2	13.30	21.1	13.35	13.35	-4.9	46,633	-0.01%
2021/06/23	20.2	13.35	209	13.42	13.25	-188.8	48,348	-0.39%	大賣/鉅額交易
2021/06/22	617	12.90	35	12.94	12.85	582	49,317	1.18%	大買/鉅額交易
2021/06/21	101.2	13.00	83	12.99	12.90	18.2	50,384	0.04%	大買/
2021/06/18	79	13.29	22	13.36	13.20	57	52,619	0.11%
2021/06/17	88	13.41	23.5	13.47	13.45	64.5	55,476	0.12%
2021/06/16	137.3	13.68	302.6	13.76	13.40	-165.3	57,902	-0.29%	大買/大賣/鉅額交易
2021/06/15	35.2	13.34	33	13.48	13.30	2.2	61,608	0.00%
2021/06/11	167.3	13.24	40	13.61	13.25	127.3	62,783	0.20%	大買/鉅額交易
2021/06/10	61.2	13.59	171	13.45	13.65	-109.8	63,293	-0.17%	大賣/鉅額交易
2021/06/09	8.3	13.08	6	13.10	12.95	2.3	64,252	0.00%
2021/06/08	83.3	13.22	62	13.29	13.15	21.3	65,219	0.03%
2021/06/07	16.7	12.91	109	12.92	12.90	-92.3	65,302	-0.14%	大賣/
2021/06/04	21.2	13.05	105	13.20	13.00	-83.9	65,818	-0.13%	大賣/
2021/06/03	15.4	13.45	33.2	13.50	13.30	-17.9	65,757	-0.03%
2021/06/02	29.1	13.56	38	13.61	13.45	-9	65,797	-0.01%
2021/06/01	4.2	13.62	11.1	13.61	13.60	-6.9	65,993	-0.01%
2021/05/31	27.2	13.54	59.2	13.52	13.40	-32	66,043	-0.05%
2021/05/28	60.5	13.75	31.7	13.70	13.60	28.9	65,988	0.04%
2021/05/27	10.2	13.39	17	13.42	13.65	-6.8	65,984	-0.01%
2021/05/26	114.4	13.64	123	13.77	13.40	-8.6	66,030	-0.01%	大買/大賣/
2021/05/25	185.5	13.47	27.3	13.51	13.30	158.2	65,939	0.24%	大買/鉅額交易
2021/05/24	48.2	13.10	97	13.27	13.20	-48.8	66,362	-0.07%
2021/05/21	41.5	12.83	15	12.75	12.80	26.5	66,382	0.04%
2021/05/20	24.3	13.03	131.1	13.29	12.55	-106.8	66,641	-0.16%	大賣/鉅額交易
2021/05/19	89.4	12.97	65.8	13.03	13.40	23.6	66,342	0.04%
2021/05/18	93.2	12.55	97	12.56	12.70	-3.8	65,850	-0.01%
2021/05/17	77.5	12.02	159	11.83	11.75	-81.5	65,680	-0.12%	大賣/
2021/05/14	128.2	13.06	97.5	13.07	13.00	30.7	65,123	0.05%	大買/
2021/05/13	65	12.10	31	12.16	12.10	34	64,231	0.05%
2021/05/12	124.7	12.52	106.9	12.72	12.40	17.7	64,160	0.03%	大買/大賣/
2021/05/11	271.2	13.85	40	13.67	13.50	231.2	63,454	0.36%	大買/鉅額交易
2021/05/10	50	14.29	78	14.38	14.40	-28	63,375	-0.04%
2021/05/07	140.3	14.61	141.3	14.53	14.30	-1	63,217	0.00%	大買/大賣/
2021/05/06	315.4	14.33	291.6	14.35	14.55	23.8	62,680	0.04%	大買/大賣/
2021/05/05	60.4	13.27	51	13.32	13.25	9.4	61,359	0.02%
2021/05/04	178.7	13.27	156.4	13.24	13.15	22.3	61,278	0.04%	大買/大賣/
2021/05/03	119.2	14.40	108	14.50	14.00	11.2	60,540	0.02%	大買/大賣/
2021/04/29	195.5	14.35	56.2	14.35	14.25	139.3	60,757	0.23%	大買/鉅額交易
2021/04/28	62.7	14.58	77.3	14.61	14.50	-14.6	60,830	-0.02%
2021/04/27	258	14.85	126.3	14.86	14.75	131.7	61,046	0.22%	大買/大賣/鉅額交易
2021/04/26	79.2	14.84	127.4	14.94	14.85	-48.2	60,973	-0.08%	大賣/
2021/04/23	75.1	14.66	93	14.65	14.90	-17.9	60,792	-0.03%
2021/04/22	229.8	14.62	202.4	14.90	14.40	27.4	60,614	0.05%	大買/大賣/
2021/04/21	188.5	14.96	48	15.03	14.90	140.5	60,059	0.23%	大買/鉅額交易
2021/04/20	202	14.98	72.1	15.15	14.95	129.9	59,827	0.22%	大買/鉅額交易
2021/04/19	55.6	14.92	1,345.8	14.94	14.95	-1,290.2	59,494	-2.17%	大賣/鉅額交易
2021/04/16	271.3	15.18	106.6	15.29	15.10	164.7	59,039	0.28%	大買/大賣/鉅額交易
2021/04/15	130	15.14	839	15.10	15.05	-709	58,982	-1.20%	大買/大賣/鉅額交易
2021/04/14	391.5	15.23	250.3	15.05	15.00	141.2	59,619	0.24%	大買/大賣/鉅額交易
2021/04/13	503.6	16.19	681.3	16.34	15.65	-177.8	58,650	-0.30%	大買/大賣/鉅額交易
2021/04/12	368.2	15.64	221.3	15.63	15.65	146.8	56,342	0.26%	大買/大賣/鉅額交易
2021/04/09	192.9	15.68	147.7	15.81	15.55	45.3	55,864	0.08%	大買/大賣/
2021/04/08	351.1	15.69	536.5	15.67	15.80	-185.4	54,943	-0.34%	大買/大賣/鉅額交易
2021/04/07	305.5	15.01	277.9	15.00	15.05	27.6	53,203	0.05%	大買/大賣/
2021/04/06	177.8	14.69	240.8	14.75	14.60	-62.9	52,725	-0.12%	大買/大賣/
2021/04/01	221.3	14.91	138	14.99	14.85	83.3	52,211	0.16%	大買/大賣/
2021/03/31	224.2	14.96	677.5	15.00	15.00	-453.3	51,958	-0.87%	大買/大賣/鉅額交易
2021/03/30	470.8	14.85	562.7	14.82	14.65	-91.9	51,394	-0.18%	大買/大賣/
2021/03/29	1,036.2	14.91	1,029.4	14.81	15.00	6.9	50,677	0.01%	大買/大賣/
2021/03/26	508.7	15.00	221.8	15.03	14.95	286.8	45,300	0.63%	大買/大賣/鉅額交易
2021/03/25	224.1	17.11	80.1	17.22	16.60	144	43,643	0.33%	大買/鉅額交易
2021/03/24	169.9	17.32	249.6	17.35	17.40	-79.7	42,336	-0.19%	大買/大賣/
2021/03/23	431.1	17.76	543.2	17.91	17.40	-112.1	41,295	-0.27%	大買/大賣/鉅額交易
2021/03/22	601	18.06	812.5	18.12	18.20	-211.5	39,032	-0.54%	大買/大賣/鉅額交易
2021/03/19	355.3	16.74	342.1	16.73	17.20	13.2	36,232	0.04%	大買/大賣/
2021/03/18	2,634.5	16.65	492.6	16.70	16.75	2,141.9	33,893	6.32%	大買/大賣/鉅額交易
2021/03/17	99.3	15.49	229.3	15.48	15.60	-130.1	29,773	-0.44%	大賣/鉅額交易
2021/03/16	267.6	15.14	155	15.14	15.10	112.6	28,731	0.39%	大買/大賣/鉅額交易
2021/03/15	488.6	15.21	124.3	15.23	15.10	364.3	28,737	1.27%	大買/大賣/鉅額交易
2021/03/12	154.1	14.56	121.4	14.55	14.50	32.7	27,446	0.12%	大買/大賣/
2021/03/11	94.2	14.20	74	14.15	14.30	20.2	26,865	0.08%
2021/03/10	97.1	14.33	254.1	14.25	14.20	-157	26,788	-0.59%	大賣/鉅額交易
2021/03/09	20.7	13.74	17	13.74	13.70	3.7	26,523	0.01%
2021/03/08	238.1	13.82	18	13.88	13.70	220.1	26,742	0.82%	大買/鉅額交易
2021/03/05	103	14.08	5.4	14.06	13.80	97.6	26,823	0.36%	大買/
2021/03/04	131.6	14.27	107	14.26	14.20	24.6	26,777	0.09%	大買/大賣/
2021/03/03	37.1	14.21	33	14.30	14.20	4.1	26,723	0.02%
2021/03/02	211.4	14.27	67	14.37	14.05	144.4	26,836	0.54%	大買/鉅額交易
2021/02/26	45.6	14.03	19.1	14.09	14.15	26.5	27,164	0.10%
2021/02/25	53.7	14.06	17	14.04	14.05	36.7	27,541	0.13%
2021/02/24	251	14.39	492.2	14.43	14.05	-241.1	27,517	-0.88%	大買/大賣/鉅額交易
2021/02/23	251.2	13.86	53	13.83	13.95	198.2	26,909	0.74%	大買/鉅額交易
2021/02/22	70	13.70	82.2	13.78	13.95	-12.2	27,099	-0.04%
2021/02/19	53	13.36	229	13.30	13.35	-176	26,952	-0.65%	大賣/鉅額交易
2021/02/18	6	13.20	7	13.06	13.10	-1	27,448	0.00%
2021/02/17	4.2	12.65	223	12.70	13.00	-218.8	27,595	-0.79%	大賣/鉅額交易
2021/02/05	27.1	12.33	52	12.36	12.30	-24.9	27,592	-0.09%
2021/02/04	5.1	12.23	16	12.30	12.30	-11	28,656	-0.04%
2021/02/03	48.2	12.46	59.4	12.35	12.30	-11.2	29,210	-0.04%
2021/02/02	50.2	11.96	5	12.12	12.05	45.2	29,161	0.16%
2021/02/01	27.1	11.64	52	11.53	11.70	-24.9	29,480	-0.08%
2021/01/29	143.1	11.99	79	11.80	11.80	64.2	30,036	0.21%	大買/
2021/01/28	16.2	12.14	14	12.19	12.15	2.2	31,355	0.01%
2021/01/27	30.1	12.55	23	12.70	12.55	7.1	31,782	0.02%
2021/01/26	47	12.64	98	12.69	12.60	-51	32,323	-0.16%
2021/01/25	10.1	12.86	62	12.83	13.00	-52	32,974	-0.16%
2021/01/22	29.2	12.93	57	12.93	12.85	-27.8	34,069	-0.08%
2021/01/21	143.2	12.43	120	12.44	12.20	23.2	34,596	0.07%	大買/大賣/
2021/01/20	334	12.88	151	12.55	12.55	183	35,871	0.51%	大買/大賣/鉅額交易
2021/01/19	32.2	13.41	75.7	13.43	13.35	-43.5	36,549	-0.12%
2021/01/18	86	13.21	20	13.30	13.10	66	37,259	0.18%
2021/01/15	65	13.45	43	13.50	13.50	22	37,999	0.06%
2021/01/14	29	13.72	73	13.83	13.70	-44	39,228	-0.11%
2021/01/13	222.1	13.66	2	13.75	13.65	220.1	40,424	0.54%	大買/鉅額交易
2021/01/12	273	13.76	14	13.80	13.80	259	42,439	0.61%	大買/鉅額交易
2021/01/11	16	13.86	23.9	13.85	13.85	-7.9	45,040	-0.02%
2021/01/08	51	13.99	15	14.12	13.90	36	47,679	0.08%
2021/01/07	83.1	14.54	436	14.53	14.20	-353	52,192	-0.68%	大賣/鉅額交易
2021/01/06	166.1	14.08	65.2	14.28	13.75	100.9	52,765	0.19%	大買/
2021/01/05	120.3	14.34	14	14.38	14.25	106.3	54,081	0.20%	大買/鉅額交易
2021/01/04	27	14.24	29.5	14.40	14.20	-2.5	56,490	0.00%
2020/12/31	8.2	14.37	29	14.44	14.25	-20.8	56,918	-0.04%
2020/12/30	25	14.50	240	14.47	14.50	-215	57,137	-0.38%	大賣/鉅額交易
2020/12/29	32.8	14.15	46.2	14.35	14.20	-13.4	57,549	-0.02%
2020/12/28	22.3	13.93	29	13.94	13.90	-6.7	57,198	-0.01%
2020/12/25	30.1	14.18	30	14.30	14.05	0.1	57,511	0.00%
2020/12/24	37	14.40	40	14.33	14.30	-3	57,482	-0.01%
2020/12/23	133	14.30	162.1	14.20	14.25	-29.1	57,179	-0.05%	大買/大賣/
2020/12/22	72	13.74	30	13.65	13.50	42	57,318	0.07%
2020/12/21	30	13.79	41.4	13.76	13.75	-11.4	58,846	-0.02%
2020/12/18	244	13.91	43	13.88	13.90	201	60,344	0.33%	大買/鉅額交易
2020/12/17	42.1	13.99	18	14.02	13.95	24.1	60,371	0.04%
2020/12/16	210	14.20	63	14.18	14.10	147	60,417	0.24%	大買/鉅額交易
2020/12/15	37.2	14.20	19	14.17	14.00	18.2	60,529	0.03%
2020/12/14	44	14.17	34	14.23	14.20	10	60,559	0.02%
2020/12/11	59.3	14.31	21	14.30	14.20	38.3	60,646	0.06%
2020/12/10	152.5	14.94	24	14.99	14.65	128.5	60,489	0.21%	大買/鉅額交易
2020/12/09	93.7	15.08	174.2	15.11	15.05	-80.5	60,467	-0.13%	大賣/
2020/12/08	10.4	14.69	147.1	14.75	14.60	-136.7	60,282	-0.23%	大賣/鉅額交易
2020/12/07	81	14.50	58.1	14.47	14.60	22.9	60,792	0.04%
2020/12/04	70.2	14.54	163	14.55	14.45	-92.9	61,275	-0.15%	大賣/
2020/12/03	76	14.79	55	14.90	14.65	21	61,855	0.03%
2020/12/02	120.1	14.68	340	14.71	14.60	-220	62,700	-0.35%	大買/大賣/鉅額交易
2020/12/01	30.2	14.74	138	14.89	14.85	-107.8	64,275	-0.17%	大賣/鉅額交易
2020/11/30	497.1	14.98	93	14.99	14.85	404	66,002	0.61%	大買/鉅額交易
2020/11/27	328	14.80	11	14.82	14.75	317	67,536	0.47%	大買/鉅額交易
2020/11/26	86.1	14.93	30	15.10	14.80	56.1	68,433	0.08%
2020/11/25	62.6	15.08	74	15.19	15.10	-11.5	69,254	-0.02%
2020/11/24	102.2	14.98	117	14.89	15.00	-14.8	69,273	-0.02%	大買/大賣/
2020/11/23	11	14.65	30	14.66	14.60	-19	69,154	-0.03%
2020/11/20	39	14.68	88	14.78	14.60	-49	69,685	-0.07%
2020/11/19	114.3	14.72	70	14.75	14.55	44.3	70,438	0.06%	大買/
2020/11/18	24.1	14.41	15	14.40	14.35	9.1	70,347	0.01%
2020/11/17	83	14.43	675	14.62	14.60	-592	70,759	-0.84%	大賣/鉅額交易
2020/11/16	152.2	14.10	24	14.02	13.95	128.2	71,329	0.18%	大買/鉅額交易
2020/11/13	216.1	14.06	26	14.25	14.20	190.1	72,394	0.26%	大買/鉅額交易
2020/11/12	115.8	14.12	446	14.28	14.35	-330.2	73,439	-0.45%	大買/大賣/鉅額交易
2020/11/11	449.1	14.72	403.4	14.71	14.55	45.8	74,632	0.06%	大買/大賣/
2020/11/10	120	15.17	419	15.13	15.00	-299	75,786	-0.39%	大買/大賣/鉅額交易
2020/11/09	885.6	15.49	114	15.51	15.35	771.6	76,049	1.01%	大買/大賣/鉅額交易
2020/11/06	202.6	15.56	44	15.58	15.30	158.6	76,588	0.21%	大買/鉅額交易
2020/11/05	229	15.70	311.1	15.72	15.95	-82.1	77,302	-0.11%	大買/大賣/
2020/11/04	71	14.91	164.4	14.97	14.90	-93.4	77,017	-0.12%	大賣/
2020/11/03	103.6	15.07	106	15.16	15.00	-2.4	76,911	0.00%	大買/大賣/
2020/11/02	110	14.92	442	14.89	14.90	-332	76,464	-0.43%	大買/大賣/鉅額交易
2020/10/30	254	15.42	287.1	15.37	15.15	-33.1	75,804	-0.04%	大買/大賣/
2020/10/29	385.2	15.89	151	15.90	15.85	234.2	74,732	0.31%	大買/大賣/鉅額交易
2020/10/28	539.2	16.63	548.4	16.50	16.30	-9.2	73,799	-0.01%	大買/大賣/
2020/10/27	256	16.07	497.4	16.04	16.15	-241.4	72,319	-0.33%	大買/大賣/鉅額交易
2020/10/26	188.2	15.86	321.4	16.13	15.95	-133.2	71,786	-0.19%	大買/大賣/鉅額交易
2020/10/23	118	15.70	134	15.93	15.95	-16	71,077	-0.02%	大買/大賣/
2020/10/22	279	15.75	175	15.77	15.55	104	70,517	0.15%	大買/大賣/鉅額交易
2020/10/21	758	16.39	243	16.40	16.25	515	69,331	0.74%	大買/大賣/鉅額交易
2020/10/20	394	16.24	204	16.36	16.45	190	68,175	0.28%	大買/大賣/鉅額交易
2020/10/19	223.2	15.83	329	15.80	16.40	-105.8	66,188	-0.16%	大買/大賣/鉅額交易
2020/10/16	430	15.05	597	14.91	15.05	-167	63,540	-0.26%	大買/大賣/鉅額交易
2020/10/15	803	15.25	585	15.61	15.85	218	61,155	0.36%	大買/大賣/鉅額交易
2020/10/14	49	13.75	187	14.44	14.50	-138	56,636	-0.24%	大賣/鉅額交易
2020/10/13	364.8	12.70	82	12.91	13.20	282.8	56,064	0.50%	大買/鉅額交易
2020/10/12	132	12.84	234	12.88	13.10	-102	55,067	-0.19%	大買/大賣/鉅額交易
2020/10/08	193	11.95	56	11.99	12.00	137	53,557	0.26%	大買/鉅額交易
2020/10/07	52	11.98	61	12.11	11.95	-9	54,234	-0.02%
2020/10/06	52	12.02	379	12.13	12.00	-327	54,714	-0.60%	大賣/鉅額交易
2020/10/05	264	11.58	22	11.60	11.60	242	56,866	0.43%	大買/鉅額交易
2020/09/30	68	11.62	136	11.56	11.55	-68	57,299	-0.12%	大賣/
2020/09/29	43	11.35	23	11.28	11.20	20	57,565	0.03%
2020/09/28	42	11.60	16	11.63	11.50	26	57,670	0.05%
2020/09/25	384	11.57	61	11.82	11.65	323	57,635	0.56%	大買/鉅額交易
2020/09/24	129	12.22	108	12.15	12.25	21	56,922	0.04%	大買/大賣/
2020/09/23	86	11.97	344.8	12.09	12.40	-258.8	55,894	-0.46%	大賣/鉅額交易
2020/09/22	0	0.00	20	11.27	11.30	-20	54,508	-0.04%
2020/09/21	34	11.22	14.5	11.24	11.15	19.5	54,392	0.04%
2020/09/18	0.1	11.30	9	11.36	11.35	-8.9	54,222	-0.02%
2020/09/17	6	11.32	15.9	11.39	11.30	-9.9	53,977	-0.02%
2020/09/16	17.1	11.16	132	11.22	11.25	-114.9	53,746	-0.21%	大賣/鉅額交易
2020/09/15	71.1	11.39	235	11.37	11.25	-163.9	53,477	-0.31%	大賣/鉅額交易
2020/09/14	106.3	11.16	128	11.17	11.15	-21.7	53,372	-0.04%	大買/大賣/
2020/09/11	65	11.54	119.4	11.68	11.45	-54.4	52,856	-0.10%	大賣/
2020/09/10	96.3	11.87	103	11.94	11.80	-6.7	52,236	-0.01%	大賣/
2020/09/09	156.1	11.60	69	11.83	11.85	87.1	51,490	0.17%	大買/
2020/09/08	89.1	11.34	134	11.34	11.30	-44.9	50,570	-0.09%	大賣/
2020/09/07	425.5	11.92	267	12.10	11.80	158.5	49,709	0.32%	大買/大賣/鉅額交易
2020/09/04	348	12.25	296	12.16	12.25	52	48,590	0.11%	大買/大賣/
2020/09/03	204	12.71	141	12.75	12.60	63	46,756	0.13%	大買/大賣/
2020/09/02	110	11.87	155	12.06	12.15	-45	44,772	-0.10%	大買/大賣/
2020/09/01	86	11.68	188	11.54	11.35	-102	42,944	-0.24%	大賣/鉅額交易
2020/08/31	264	11.46	144.6	11.44	11.55	119.4	41,831	0.29%	大買/大賣/鉅額交易
2020/08/28	175	11.14	214	11.15	11.05	-39	40,636	-0.10%	大買/大賣/
2020/08/27	141	10.93	215.2	10.94	10.80	-74.2	40,058	-0.19%	大買/大賣/
2020/08/26	140	11.06	42	11.08	11.00	98	39,773	0.25%	大買/
2020/08/25	507	10.98	94	11.02	11.20	413	38,973	1.06%	大買/鉅額交易
2020/08/24	56	10.50	25	10.58	10.45	31	37,894	0.08%
2020/08/21	91	10.83	239	10.84	10.75	-148	37,440	-0.40%	大賣/鉅額交易
2020/08/20	309	9.98	293	10.33	10.90	16	36,676	0.04%	大買/大賣/
2020/08/19	245	11.13	416	10.78	10.60	-171	35,257	-0.49%	大買/大賣/鉅額交易
2020/08/18	188	11.29	240	11.36	11.50	-52	33,791	-0.15%	大買/大賣/
2020/08/17	542.2	10.96	288	11.38	11.55	254.2	32,466	0.78%	大買/大賣/鉅額交易
2020/08/14	115	10.49	210	10.58	10.95	-95	30,181	-0.31%	大買/大賣/
2020/08/13	130	10.05	71	10.03	9.96	59	28,324	0.21%	大買/
2020/08/12	208	9.57	90	9.80	10.20	118	27,604	0.43%	大買/鉅額交易
2020/08/11	488	10.07	160.5	9.88	9.51	327.5	26,490	1.24%	大買/大賣/鉅額交易
2020/08/10	59.5	9.96	347.3	9.91	10.10	-287.8	24,920	-1.16%	大賣/鉅額交易
2020/08/07	29	9.23	29	9.17	9.20	0	23,826	0.00%
2020/08/06	5	9.13	5	9.06	9.00	0	23,627	0.00%
2020/08/05	8	9.08	33	9.07	9.12	-25	23,550	-0.11%
2020/08/04	35	8.98	21	9.08	9.15	14	23,772	0.06%
2020/08/03	18	9.22	128	9.33	9.11	-110	24,090	-0.46%	大賣/鉅額交易
2020/07/31	15	8.99	37	9.03	9.04	-22	23,979	-0.09%
2020/07/30	60	9.06	84.2	9.16	9.13	-24.2	23,683	-0.10%
2020/07/29	15	8.65	239.1	8.65	8.80	-224.1	23,017	-0.97%	大賣/鉅額交易
2020/07/28	274	8.08	76	8.10	8.00	198	22,728	0.87%	大買/鉅額交易
2020/07/27	41	8.45	29	8.48	8.40	12	22,354	0.05%
2020/07/24	13.2	8.78	57	8.78	8.68	-43.8	22,042	-0.20%
2020/07/23	27	8.99	454	8.95	8.90	-427	21,762	-1.96%	大賣/鉅額交易
2020/07/22	28	9.10	15	9.13	9.07	13	21,607	0.06%
2020/07/21	106	9.10	40	9.00	9.10	66	21,425	0.31%	大買/
2020/07/20	8	8.86	502	8.81	8.84	-494	21,038	-2.35%	大賣/鉅額交易
2020/07/17	213	9.05	87	9.15	9.01	126	20,618	0.61%	大買/鉅額交易
2020/07/16	1,083	9.85	73.4	9.83	9.66	1,009.6	19,632	5.14%	大買/鉅額交易
2020/07/15	155	10.05	1,207	9.89	9.84	-1,052	18,906	-5.56%	大買/大賣/鉅額交易
2020/07/14	907.3	9.97	297	9.87	10.05	610.3	17,830	3.42%	大買/大賣/鉅額交易
2020/07/13	412	9.40	83	9.44	9.32	329	16,549	1.99%	大買/鉅額交易
2020/07/10	427	9.58	253	9.21	9.74	174	15,672	1.11%	大買/大賣/鉅額交易
2020/07/09	102	8.88	102.6	8.88	8.88	-0.6	12,720	0.00%	大買/大賣/
2020/07/08	55	7.76	157.1	7.89	8.08	-102.1	12,021	-0.85%	大賣/鉅額交易
2020/07/07	14	7.45	26	7.24	7.35	-12	11,217	-0.11%
2020/07/06	29	7.44	80	7.47	7.39	-51	10,917	-0.47%
2020/07/03	63	7.49	15	7.37	7.38	48	10,686	0.45%
2020/07/02	122	7.18	54	7.23	7.54	68	10,187	0.67%	大買/
2020/07/01	61	6.84	12	6.87	6.87	49	9,376	0.52%
2020/06/30	14	6.44	7	6.44	6.54	7	9,059	0.08%
2020/06/29	4	6.25	19	6.39	6.39	-15	8,943	-0.17%
2020/06/24	10	6.26	0	0.00	6.24	10	8,920	0.11%
2020/06/23	10	6.30	0	0.00	6.26	10	9,001	0.11%
2020/06/22	4	6.33	0.2	6.30	6.31	3.8	9,117	0.04%
2020/06/19	33	6.39	11	6.48	6.42	22	9,086	0.24%
2020/06/18	10	6.14	0	0.00	6.16	10	8,822	0.11%
2020/06/16	2	6.14	1	6.14	6.15	1	8,958	0.01%
2020/06/15	7	6.10	6	6.08	6.10	1	9,137	0.01%
2020/06/12	15	6.04	16	6.10	6.17	-1	9,149	-0.01%
2020/06/11	40	6.42	1	6.35	6.35	39	9,143	0.43%
2020/06/10	3	6.34	100	6.32	6.37	-97	9,062	-1.07%
2020/06/09	10	6.27	0	0.00	6.27	10	9,231	0.11%
2020/06/08	29	6.28	0	0.00	6.28	29	9,352	0.31%
2020/06/05	33	6.23	3	6.24	6.25	30	9,324	0.32%
2020/06/04	0	0.00	37	6.21	6.20	-37	9,436	-0.39%
2020/06/03	10	6.33	181	6.29	6.26	-171	9,525	-1.80%	大賣/鉅額交易
2020/06/02	37	6.31	67	6.32	6.34	-30	9,368	-0.32%
2020/05/29	15	6.03	0	0.00	5.99	15	9,122	0.16%
2020/05/28	5	6.04	0	0.00	6.01	5	9,122	0.05%
2020/05/27	1	6.04	0	0.00	6.05	1	9,196	0.01%
2020/05/26	8	6.07	21	6.09	6.06	-13	9,306	-0.14%
2020/05/25	2	5.98	0	0.00	5.98	2	9,276	0.02%
2020/05/22	9	6.04	0	0.00	6.01	9	9,303	0.10%
2020/05/21	6	6.23	8.8	6.23	6.17	-2.8	9,289	-0.03%
2020/05/20	6	5.98	2	6.02	6.03	4	9,182	0.04%
2020/05/19	5.2	6.00	0	0.00	6.00	5.2	9,210	0.06%
2020/05/18	0	0.00	4.5	5.97	5.93	-4.5	9,164	-0.05%
2020/05/15	1	5.90	11	5.99	5.95	-10	9,153	-0.11%
2020/05/14	32.7	6.19	8	6.13	6.04	24.7	9,119	0.27%
2020/05/13	12.5	6.29	23	6.35	6.26	-10.5	8,923	-0.12%
2020/05/12	1	5.90	0	0.00	5.92	1	8,665	0.01%
2020/05/11	16	6.09	23	5.98	5.92	-7	8,542	-0.08%
2020/05/08	35	6.08	1	6.11	6.13	34	8,164	0.42%
2020/05/07	11	5.46	1	5.36	5.58	10	7,742	0.13%
2020/05/06	2	5.08	6	5.10	5.08	-4	7,526	-0.05%
2020/05/05	1	5.08	0.4	5.10	5.15	0.6	7,524	0.01%
2020/05/04	5	5.13	3	5.13	5.10	2	7,527	0.03%
2020/04/30	6	5.28	0	0.00	5.28	6	7,474	0.08%
2020/04/29	0	0.00	102	5.12	5.11	-102	7,484	-1.36%	大賣/鉅額交易
2020/04/28	1	5.10	2	5.18	5.09	-1	7,512	-0.01%
2020/04/27	0	0.00	5	5.05	5.08	-5	7,725	-0.06%
2020/04/23	2	4.90	2	5.00	4.94	0	7,797	0.00%
2020/04/21	4	5.14	0	5.06	5.06	4	7,942	0.05%
2020/04/20	1	5.22	0	0.00	5.23	1	7,965	0.01%
2020/04/17	0	0.00	6	5.34	5.22	-6	8,285	-0.07%
2020/04/16	5	5.30	0	0.00	5.27	5	8,258	0.06%
2020/04/15	5	5.24	9	5.26	5.31	-4	8,294	-0.05%
2020/04/14	0	0.00	3	5.15	5.14	-3	8,343	-0.04%
2020/04/13	3	5.08	2	5.06	5.05	1	8,388	0.01%
2020/04/10	0	0.00	67.8	5.09	5.12	-67.8	8,443	-0.80%
2020/04/09	1	5.20	3	5.23	5.17	-2	8,576	-0.02%
2020/04/08	1	5.02	5	5.08	5.18	-4	8,713	-0.05%
2020/04/07	5	4.96	0	0.00	4.98	5	9,075	0.06%
2020/04/06	1	4.82	0	0.00	4.86	1	9,421	0.01%
2020/04/01	1	4.75	0	0.00	4.82	1	9,428	0.01%
2020/03/30	0	0.00	1.8	4.81	4.85	-1.8	9,393	-0.02%
2020/03/27	0	0.00	20	5.12	5.04	-20	9,365	-0.21%
2020/03/26	2	5.07	9.3	5.00	5.14	-7.3	9,345	-0.08%
2020/03/25	0	0.00	5	4.76	4.77	-5	9,561	-0.05%
2020/03/24	0	0.00	66	4.47	4.48	-66	9,739	-0.68%
2020/03/23	5	4.25	110.1	4.28	4.26	-105.1	9,760	-1.08%	大賣/鉅額交易
2020/03/20	2	4.58	11	4.61	4.51	-9	9,751	-0.09%
2020/03/19	2	4.32	1,350	4.33	4.33	-1,348	9,667	-13.94%	大賣/鉅額交易
2020/03/18	0	0.00	5	4.90	4.80	-5	9,493	-0.05%
2020/03/17	7	4.71	301	4.77	4.71	-294	9,389	-3.13%	大賣/鉅額交易
2020/03/16	4	5.22	3	5.08	5.01	1	9,307	0.01%
2020/03/13	18	5.26	88.3	5.29	5.34	-70.3	9,188	-0.77%
2020/03/12	51	5.89	10	6.04	5.82	41	8,893	0.46%
2020/03/11	7	6.40	20	6.40	6.37	-13	8,735	-0.15%
2020/03/10	12	6.21	60.6	6.17	6.33	-48.6	8,693	-0.56%
2020/03/09	21	6.68	6	6.60	6.46	15	8,566	0.18%
2020/03/06	2	6.82	51	6.83	6.83	-49	8,446	-0.58%
2020/03/05	3	6.89	5	6.90	6.93	-2	8,499	-0.02%
2020/03/04	0	0.00	23	6.88	6.87	-23	8,536	-0.27%
2020/03/03	21.7	6.90	0	0.00	6.91	21.7	8,797	0.25%
2020/03/02	270	6.84	15	6.85	6.81	255	8,785	2.90%	大買/鉅額交易
2020/02/27	117	7.03	0	0.00	6.99	117	8,683	1.35%	大買/鉅額交易
2020/02/26	191	7.11	40	7.12	7.11	151	8,540	1.77%	大買/鉅額交易
2020/02/25	126	7.11	6	7.13	7.15	120	8,513	1.41%	大買/鉅額交易
2020/02/24	513	7.20	7	7.19	7.20	506	8,484	5.96%	大買/鉅額交易
2020/02/21	60	7.33	0	0.00	7.31	60	8,435	0.71%
2020/02/20	5	7.45	16	7.44	7.44	-11	8,350	-0.13%
2020/02/19	58	7.37	11	7.37	7.37	47	8,251	0.57%
2020/02/18	2	7.36	85	7.39	7.37	-83	8,277	-1.00%
2020/02/17	26	7.35	290	7.39	7.40	-264	8,282	-3.19%	大賣/鉅額交易
2020/02/14	15	7.33	3	7.34	7.32	12	8,191	0.15%
2020/02/13	5.1	7.37	13	7.39	7.35	-8	8,167	-0.10%
2020/02/12	11	7.32	2	7.29	7.29	9	8,160	0.11%
2020/02/11	94	7.28	0	0.00	7.32	94	8,162	1.15%
2020/02/10	1	7.06	402.2	7.37	7.38	-401.2	8,157	-4.92%	大賣/鉅額交易
2020/02/07	161	7.16	11	7.23	7.14	150	8,001	1.87%	大買/鉅額交易
2020/02/06	8	7.26	7.2	7.28	7.29	0.8	7,964	0.01%
2020/02/05	173	7.19	68	7.18	7.23	105	7,956	1.32%	大買/鉅額交易
2020/02/04	5	7.16	11	7.12	7.18	-6	7,931	-0.08%
2020/02/03	168	6.95	10	6.98	7.07	158	7,923	1.99%	大買/鉅額交易
2020/01/31	123	7.27	20	7.29	7.32	103	7,803	1.32%	大買/鉅額交易
2020/01/30	142	7.14	94	7.19	7.16	48	7,748	0.62%	大買/
2020/01/20	0	0.00	5	7.85	7.83	-5	7,508	-0.07%
2020/01/17	132	7.85	0	0.00	7.84	132	7,389	1.79%	大買/鉅額交易
2020/01/16	63	7.88	7	7.92	7.89	56	7,305	0.77%
2020/01/15	7	7.85	11.2	7.85	7.84	-4.2	7,183	-0.06%
2020/01/14	9.6	7.80	42	7.79	7.80	-32.4	7,099	-0.46%
2020/01/13	63	7.87	147.9	7.85	7.84	-84.9	6,991	-1.21%	大賣/
2020/01/10	0	0.00	1	7.54	7.54	-1	6,679	-0.01%
2020/01/09	16.2	7.49	2.4	7.47	7.47	13.7	6,643	0.21%
2020/01/08	35	7.44	65	7.53	7.42	-30	6,775	-0.44%
2020/01/07	7	7.45	0	0.00	7.39	7	6,649	0.11%
2020/01/06	0	0.00	43	7.48	7.44	-43	6,583	-0.65%
2020/01/03	51	7.53	25.9	7.54	7.50	25.1	6,507	0.39%
2020/01/02	21	7.72	16	7.70	7.70	5	6,377	0.08%
2019/12/31	89	7.60	31	7.55	7.66	58	6,164	0.94%
2019/12/30	84.3	7.82	102	7.89	7.93	-17.7	5,704	-0.31%	大賣/
2019/12/25	0	0.00	2	7.41	7.42	-2	5,228	-0.04%
2019/12/24	1	7.35	0	0.00	7.35	1	5,249	0.02%
2019/12/23	1	7.39	69	7.43	7.36	-68	5,235	-1.30%
2019/12/20	110	7.64	52.3	7.58	7.53	57.7	5,169	1.12%	大買/
2019/12/19	13	7.34	17	7.44	7.45	-4	4,809	-0.08%
2019/12/18	17	7.21	7.1	7.19	7.18	9.9	4,680	0.21%
2019/12/17	5	7.11	12	7.19	7.14	-7	4,623	-0.15%
2019/12/16	20	7.11	26	7.13	7.15	-6	4,636	-0.13%
2019/12/13	1	7.07	0	0.00	7.07	1	4,624	0.02%
2019/12/12	5	7.19	4	7.18	7.16	1	4,637	0.02%
2019/12/11	1	7.18	11.2	7.20	7.19	-10.2	4,724	-0.22%
2019/12/10	0	0.00	3	7.17	7.18	-3	4,810	-0.06%
2019/12/09	1	7.05	3	7.09	7.09	-2	4,800	-0.04%
2019/12/06	11	7.10	20	7.08	7.05	-9	4,824	-0.19%
2019/12/05	7.5	7.18	35	7.15	7.13	-27.5	4,853	-0.57%
2019/12/04	13.5	7.16	0	0.00	7.17	13.5	4,935	0.27%
2019/12/03	0	0.00	80	7.16	7.19	-80	4,972	-1.61%
2019/12/02	18	7.02	62	7.02	7.01	-44	4,946	-0.89%
2019/11/29	2	7.19	2	7.20	7.18	0	4,881	0.00%
2019/11/28	12.5	7.21	14	7.24	7.20	-1.5	4,844	-0.03%
2019/11/27	0.5	7.61	10	7.59	7.67	-9.5	4,583	-0.21%
2019/11/22	11	7.76	0	0.00	7.70	11	4,548	0.24%
2019/11/20	12	7.74	6	7.68	7.66	6	4,552	0.13%
2019/11/18	0	0.00	2	7.84	7.84	-2	4,610	-0.04%
2019/11/15	30	7.87	0	0.00	7.81	30	4,793	0.63%
2019/11/14	7	7.70	0	0.00	7.66	7	4,772	0.15%
2019/11/13	3.5	7.82	0	0.00	7.80	3.5	4,783	0.07%
2019/11/11	176	7.86	3	7.89	7.85	173	4,969	3.48%	大買/鉅額交易
2019/11/08	36	8.02	3	8.07	8.08	33	4,978	0.66%
2019/11/07	102	8.04	0	0.00	8.04	102	5,060	2.02%	大買/鉅額交易
2019/11/06	14	8.16	0	0.00	8.11	14	5,096	0.27%
2019/11/04	110	8.19	0	0.00	8.16	110	5,290	2.08%	大買/鉅額交易
2019/11/01	1	8.20	0	0.00	8.17	1	5,341	0.02%
2019/10/28	0	0.00	1	8.32	8.24	-1	5,622	-0.02%
2019/10/25	6	8.35	0	0.00	8.32	6	5,842	0.10%
2019/10/23	0	0.00	1	8.35	8.34	-1	5,909	-0.02%
2019/10/21	0	0.00	1	8.39	8.39	-1	5,909	-0.02%
2019/10/18	4	8.35	0	0.00	8.33	4	5,943	0.07%
2019/10/17	7	8.39	6	8.43	8.40	1	5,936	0.02%
2019/10/16	2	8.49	2	8.52	8.48	0	5,922	0.00%
2019/10/15	0	0.00	5	8.19	8.14	-5	5,730	-0.09%
2019/10/09	100	8.25	63	8.23	8.23	37	5,954	0.62%
2019/10/08	10	8.30	2	8.29	8.30	8	6,173	0.13%
2019/10/07	62	8.20	2	8.22	8.22	60	6,223	0.96%
2019/10/04	2	8.31	0	0.00	8.30	2	6,218	0.03%
2019/10/03	1	8.22	0	0.00	8.24	1	6,313	0.02%
2019/10/02	30	8.22	0.2	8.20	8.20	29.8	6,475	0.46%
2019/10/01	60	8.29	2	8.33	8.27	58	6,504	0.89%
2019/09/27	2	8.19	0	0.00	8.18	2	6,516	0.03%
2019/09/26	15	8.40	0	0.00	8.35	15	6,495	0.23%
2019/09/25	50	8.40	0	0.00	8.41	50	6,496	0.77%
2019/09/24	3	8.53	31	8.60	8.53	-28	6,459	-0.43%
2019/09/23	8	8.63	4	8.68	8.61	4	6,441	0.06%
2019/09/18	29	8.50	158	8.54	8.51	-129	6,270	-2.06%	大賣/鉅額交易
2019/09/17	0	0.00	101.1	8.60	8.55	-101.1	6,268	-1.61%	大賣/鉅額交易
2019/09/16	50.3	8.55	0	0.00	8.62	50.3	6,292	0.80%
2019/09/12	0	0.00	13	8.58	8.53	-13	6,213	-0.21%
2019/09/11	0	0.00	0.6	8.24	8.30	-0.6	6,133	-0.01%
2019/09/10	0	0.00	18	8.25	8.24	-18	6,217	-0.29%
2019/09/09	250	8.36	0	0.00	8.32	250	6,209	4.03%	大買/鉅額交易
2019/09/06	50	8.36	182	8.34	8.35	-132	6,269	-2.11%	大賣/鉅額交易
2019/09/05	0	0.00	27	8.23	8.16	-27	6,260	-0.43%
2019/09/04	0	0.00	1	8.13	8.13	-1	6,312	-0.02%
2019/09/03	0	0.00	11	8.08	8.08	-11	6,433	-0.17%
2019/08/30	0	0.00	2	8.00	8.01	-2	6,540	-0.03%
2019/08/29	10	7.90	0	0.00	7.90	10	6,533	0.15%
2019/08/28	100	7.90	1	7.92	7.89	99	6,541	1.51%
2019/08/27	10	7.93	0	0.00	7.90	10	6,542	0.15%
2019/08/23	13	8.05	0	0.00	8.06	13	6,593	0.20%
2019/08/22	2	8.11	32	8.08	8.05	-30	6,625	-0.45%
2019/08/21	1	8.18	3	8.18	8.18	-2	6,694	-0.03%
2019/08/20	28	8.30	113	8.28	8.25	-85	6,769	-1.26%	大賣/
2019/08/19	4.8	7.90	0	0.00	7.93	4.8	6,699	0.07%
2019/08/16	0	0.00	2	7.81	7.80	-2	6,953	-0.03%
2019/08/15	52.4	7.61	10	7.59	7.60	42.4	6,947	0.61%
2019/08/14	1	8.05	20	7.89	7.85	-19	6,953	-0.27%
2019/08/13	26	8.06	5	8.24	8.06	21	6,946	0.30%
2019/08/12	14	8.28	2	8.25	8.25	12	7,258	0.17%
2019/08/08	2	8.05	0	0.00	8.03	2	7,605	0.03%
2019/08/07	58	8.00	55	8.04	8.02	3	8,044	0.04%
2019/08/05	54	8.59	1	8.47	8.44	53	7,997	0.66%
2019/08/02	8	8.72	27	8.88	8.69	-19	8,050	-0.24%
2019/07/31	7	8.97	0	0.00	9.02	7	8,235	0.09%
2019/07/30	20	9.08	0	0.00	9.04	20	8,452	0.24%
2019/07/29	30	9.22	8	9.22	9.31	22	8,448	0.26%
2019/07/26	5	8.76	7.4	8.80	8.86	-2.4	8,306	-0.03%
2019/07/25	51.8	8.63	0	0.00	8.64	51.8	8,295	0.62%
2019/07/24	3	8.64	4	8.65	8.60	-1	8,436	-0.01%
2019/07/23	2	8.64	0	0.00	8.63	2	8,500	0.02%
2019/07/22	12	8.70	10	8.72	8.61	2	8,522	0.02%
2019/07/19	2	8.79	9	8.78	8.76	-7	8,511	-0.08%
2019/07/18	3	8.84	0	0.00	8.81	3	8,555	0.04%
2019/07/17	16.3	8.98	0	0.00	8.95	16.3	8,601	0.19%
2019/07/16	14	9.00	2	9.02	9.01	12	8,642	0.14%
2019/07/15	33	8.76	54	8.62	8.75	-21	8,667	-0.24%
2019/07/12	6	8.82	41	8.79	8.82	-35	8,773	-0.40%
2019/07/11	0	0.00	10	9.10	9.08	-10	8,678	-0.12%
2019/07/10	20	9.25	9	9.27	9.21	11	8,825	0.12%
2019/07/09	2	9.25	10	9.19	9.14	-8	9,076	-0.09%
2019/07/08	167	9.30	5	9.38	9.28	162	9,176	1.77%	大買/鉅額交易
2019/07/05	0	0.00	16.7	9.71	9.70	-16.7	9,446	-0.18%
2019/07/04	5	9.75	5	9.79	9.76	0	9,734	0.00%
2019/07/03	8	9.76	0	0.00	9.75	8	10,024	0.08%
2019/07/02	20	9.95	18	9.90	9.90	2	10,284	0.02%
2019/06/28	5	9.77	0.1	9.75	9.77	4.9	10,465	0.05%
2019/06/27	0.7	9.90	0	0.00	9.96	0.7	10,685	0.01%
2019/06/25	0	0.00	1	9.72	9.71	-1	10,997	-0.01%
2019/06/24	5.2	9.83	5	9.82	9.78	0.2	11,105	0.00%
2019/06/21	5	9.92	0	0.00	9.92	5	11,212	0.04%
2019/06/19	0	0.00	15	9.91	9.88	-15	11,350	-0.13%
2019/06/18	16	9.80	15	9.84	9.80	1	11,482	0.01%
2019/06/17	5	10.05	15	10.05	10.00	-10	11,486	-0.09%
2019/06/14	2	10.20	0	0.00	10.10	2	11,665	0.02%
2019/06/13	0	0.00	46	10.13	10.45	-46	11,886	-0.39%
2019/06/12	0	0.00	174	10.30	10.25	-174	12,243	-1.42%	大賣/鉅額交易
2019/06/11	5	10.00	5	9.94	10.15	0	12,382	0.00%
2019/06/10	10	9.78	30	9.74	9.72	-20	12,456	-0.16%
2019/06/06	53	9.80	0	0.00	9.67	53	12,860	0.41%
2019/06/05	25	9.50	0	0.00	9.45	25	12,901	0.19%
2019/06/04	2	9.39	0	0.00	9.29	2	12,984	0.02%
2019/05/31	1	9.49	0	0.00	9.54	1	13,363	0.01%
2019/05/30	35	9.46	7	9.33	9.55	28	13,473	0.21%
2019/05/27	10	9.25	0	0.00	9.20	10	13,680	0.07%
2019/05/24	15	9.51	45	9.55	9.41	-30	13,745	-0.22%
2019/05/23	93	9.68	9	9.70	9.57	84	13,712	0.61%
2019/05/22	31	10.16	1	10.15	10.10	30	13,494	0.22%
2019/05/21	64	10.20	21	10.23	10.25	43	13,544	0.32%
2019/05/20	109	10.15	0	0.00	10.15	109	13,546	0.80%	大買/鉅額交易
2019/05/17	128	10.53	77	10.67	10.40	51	13,430	0.38%	大買/
2019/05/16	67	11.09	50	11.11	11.00	17	13,088	0.13%
2019/05/15	35	11.24	170.7	11.11	11.50	-135.7	12,823	-1.06%	大賣/鉅額交易
2019/05/14	17	10.65	20	10.65	10.75	-3	12,407	-0.02%
2019/05/13	32	10.60	3	10.65	10.65	29	12,379	0.23%
2019/05/10	20	10.68	50	10.79	10.60	-30	12,340	-0.24%
2019/05/09	22	10.85	186	10.91	10.75	-164	12,232	-1.34%	大賣/鉅額交易
2019/05/08	7	10.86	5	10.91	10.90	2	12,086	0.02%
2019/05/07	23	10.79	174	10.97	10.95	-151	11,952	-1.26%	大賣/鉅額交易
2019/05/06	15	10.07	9	10.06	10.05	6	11,708	0.05%
2019/05/03	3	10.45	10	10.40	10.40	-7	11,589	-0.06%
2019/04/30	112	10.48	11.9	10.37	10.50	100.1	11,547	0.87%	大買/
2019/04/29	14	10.69	1	10.65	10.65	13	11,452	0.11%
2019/04/26	12	10.88	0	0.00	10.90	12	11,404	0.11%
2019/04/25	9	10.88	10	10.95	10.95	-1	11,527	-0.01%
2019/04/24	11	10.99	2	11.10	10.90	9	11,821	0.08%
2019/04/23	4	10.86	5.1	10.90	11.00	-1.1	11,786	-0.01%
2019/04/22	9	10.93	5	10.90	10.90	4	11,859	0.03%
2019/04/19	12	10.79	20	10.81	10.90	-8	11,813	-0.07%
2019/04/18	32	10.84	3	11.15	10.65	29	11,714	0.25%
2019/04/17	18.5	10.91	3	10.90	10.90	15.5	11,528	0.13%
2019/04/16	6	10.96	12	11.15	10.95	-6	11,434	-0.05%
2019/04/15	20	11.16	117	11.18	11.20	-97	11,228	-0.86%	大賣/
2019/04/12	2	10.80	16.4	10.83	10.75	-14.4	10,991	-0.13%
2019/04/11	105.5	10.99	10	11.01	10.95	95.5	10,838	0.88%	大買/
2019/04/10	5	10.45	14	10.47	10.65	-9	10,462	-0.09%
2019/04/09	19	10.34	16	10.33	10.30	3	10,242	0.03%
2019/04/08	10.5	10.17	23	10.12	10.15	-12.5	10,017	-0.12%
2019/04/03	19	9.88	2	9.85	9.86	17	9,704	0.18%
2019/04/02	2.4	9.81	20	9.89	9.82	-17.6	9,654	-0.18%
2019/04/01	40	9.90	31	10.05	9.78	9	9,512	0.09%
2019/03/29	13	9.54	0	0.00	10.00	13	9,258	0.14%
2019/03/28	18	9.47	27.5	9.38	9.56	-9.5	9,124	-0.10%
2019/03/27	7	9.39	98	9.37	9.39	-91	9,078	-1.00%
2019/03/26	33	9.25	13	9.21	9.26	20	8,975	0.22%
2019/03/25	59	8.92	7	8.96	8.92	52	8,900	0.58%
2019/03/22	34	9.07	0	0.00	9.07	34	8,826	0.39%
2019/03/21	4.9	9.04	0	0.00	9.04	4.9	8,770	0.06%
2019/03/20	3	9.22	10	9.22	9.24	-7	8,636	-0.08%
2019/03/19	124	9.30	22	9.34	9.29	102	8,566	1.19%	大買/鉅額交易
2019/03/18	12	9.59	51	9.66	9.52	-39	8,363	-0.47%
2019/03/15	5	9.97	29	9.86	9.81	-24	8,083	-0.30%
2019/03/14	21	9.70	4.4	9.59	9.64	16.6	7,652	0.22%
2019/03/13	13	9.69	86	9.70	9.68	-73	7,487	-0.97%
2019/03/12	104	9.58	17	9.46	9.53	87	7,287	1.19%	大買/
2019/03/11	19	9.05	15	9.16	9.18	4	6,932	0.06%
2019/03/08	1	8.98	15	8.96	8.93	-14	6,866	-0.20%
2019/03/07	0	0.00	2.6	9.14	9.00	-2.6	6,811	-0.04%
2019/03/06	26	8.97	5	8.97	8.94	21	6,729	0.31%
2019/03/05	11	8.86	77	8.82	8.92	-66	6,744	-0.98%
2019/03/04	8	8.84	2	8.78	8.76	6	6,684	0.09%
2019/02/27	4	8.75	0	0.00	8.75	4	6,813	0.06%
2019/02/26	33	8.66	0	0.00	8.70	33	7,077	0.47%
2019/02/25	1	8.27	0	0.00	8.48	1	6,944	0.01%
2019/02/20	5	8.30	2	8.30	8.33	3	7,083	0.04%
2019/02/18	0	0.00	1	8.13	8.05	-1	7,354	-0.01%
2019/02/15	4	8.12	8	8.07	8.04	-4	7,596	-0.05%
2019/02/14	8	8.32	8	8.27	8.23	0	7,616	0.00%
2019/02/13	0	0.00	81	8.01	7.99	-81	7,528	-1.08%
2019/02/12	4	8.10	6	8.12	8.10	-2	7,562	-0.03%
2019/02/11	2	8.18	1	8.21	8.13	1	7,594	0.01%
2019/01/30	30	8.23	1	8.25	8.22	29	7,718	0.38%
2019/01/29	0	0.00	2	8.21	8.24	-2	8,052	-0.02%
2019/01/28	40	8.33	12.3	8.34	8.31	27.7	8,279	0.34%
2019/01/22	5	8.34	15	8.40	8.30	-10	8,746	-0.11%
2019/01/21	6	8.57	10	8.49	8.40	-4	8,969	-0.04%
2019/01/18	1	8.60	3	8.57	8.57	-2	9,118	-0.02%
2019/01/17	22	8.72	11	8.81	8.62	11	9,378	0.12%
2019/01/16	69	8.54	110	8.88	8.82	-41	9,302	-0.44%	大賣/
2019/01/15	4	8.28	0	0.00	8.22	4	9,044	0.04%
2019/01/14	43	8.33	24	8.30	8.30	19	9,139	0.21%
2019/01/11	7	8.09	0	0.00	8.05	7	9,109	0.08%
2019/01/10	2	8.08	1	8.13	8.11	1	9,136	0.01%
2019/01/09	13	8.13	0	0.00	8.10	13	9,225	0.14%
2019/01/08	1	8.00	1	7.99	8.00	0	9,286	0.00%
2019/01/07	1	7.96	53	7.98	7.89	-52	9,316	-0.56%
2019/01/04	20	7.68	2	7.66	7.81	18	9,446	0.19%
2019/01/03	7	7.98	0	0.00	7.88	7	9,772	0.07%
2019/01/02	25.2	7.93	0	0.00	7.84	25.2	9,825	0.26%
2018/12/28	0	0.00	11	7.62	7.83	-11	9,845	-0.11%
2018/12/27	10	7.67	3	7.72	7.71	7	9,960	0.07%
2018/12/21	0	0.00	1	7.66	7.66	-1	10,775	-0.01%
2018/12/20	11	7.43	19	7.26	7.28	-8	10,779	-0.07%
2018/12/19	5	7.79	68	7.71	7.72	-63	10,765	-0.59%
2018/12/18	12	7.82	4	8.00	7.78	8	10,884	0.07%
2018/12/17	1	8.20	2	8.15	8.10	-1	10,954	-0.01%
2018/12/14	17	8.32	8	8.42	8.30	9	11,480	0.08%
2018/12/13	23	8.45	10	8.47	8.58	13	11,947	0.11%
2018/12/12	28	8.50	1	8.52	8.48	27	12,074	0.22%
2018/12/11	0	0.00	5	8.40	8.34	-5	12,124	-0.04%
2018/12/10	16	8.47	11	8.47	8.33	5	12,199	0.04%
2018/12/07	11	8.42	0	0.00	8.47	11	12,233	0.09%
2018/12/06	2	8.30	15	8.65	8.23	-13	12,262	-0.11%
2018/12/05	18	8.65	34	8.65	8.65	-16	12,269	-0.13%
2018/12/04	71	8.91	5	8.89	8.88	66	12,381	0.53%
2018/12/03	5	8.88	2	8.86	8.82	3	12,485	0.02%
2018/11/30	0	8.78	1	8.85	8.79	-1	12,504	-0.01%
2018/11/29	1	8.85	19	8.75	8.79	-18	12,528	-0.14%
2018/11/28	20	8.92	17.7	8.72	8.91	2.3	12,586	0.02%
2018/11/27	5	8.68	35	8.69	8.65	-30	12,825	-0.23%
2018/11/26	17	8.61	44	8.34	8.56	-27	13,225	-0.20%
2018/11/23	41	8.72	76	8.70	8.66	-35	13,236	-0.26%
2018/11/22	14	8.02	27	8.09	8.03	-13	12,857	-0.10%
2018/11/21	13	8.10	37	8.10	8.07	-24	12,797	-0.19%
2018/11/20	0	0.00	2	7.65	7.75	-2	12,594	-0.02%
2018/11/19	24	7.70	2	7.66	7.72	22	12,580	0.17%
2018/11/16	11	7.45	7	7.48	7.42	4	12,602	0.03%
2018/11/15	4	7.89	0	0.00	7.87	4	12,376	0.03%
2018/11/14	17	8.23	14	8.16	8.05	3	12,509	0.02%
2018/11/13	8	7.72	0	0.00	7.90	8	12,324	0.06%
2018/11/12	0	0.00	9	7.92	7.89	-9	12,282	-0.07%
2018/11/09	4	7.87	2	8.03	7.86	2	12,280	0.02%
2018/11/08	29	8.06	32	8.11	8.02	-3	12,268	-0.02%
2018/11/07	2	7.99	51	7.84	8.04	-49	12,213	-0.40%
2018/11/06	103	8.00	49	8.00	7.82	54	12,136	0.44%	大買/
2018/11/05	87	7.49	7	7.38	7.88	80	11,863	0.67%
2018/11/02	22	7.44	16	7.46	7.30	6	11,631	0.05%
2018/11/01	0	0.00	2	7.06	7.07	-2	11,396	-0.02%
2018/10/31	0	0.00	47	6.96	6.87	-47	11,320	-0.42%
2018/10/30	0	0.00	1	6.73	6.72	-1	11,268	-0.01%
2018/10/29	54	6.68	2	6.74	6.73	52	11,211	0.46%
2018/10/26	18	6.82	1	6.68	6.70	17	11,005	0.15%
2018/10/25	8	7.00	10	7.29	6.93	-2	10,861	-0.02%
2018/10/24	21	7.71	5	7.67	7.67	16	10,748	0.15%
2018/10/23	15	7.90	5	7.80	7.80	10	10,742	0.09%
2018/10/22	0	0.00	8	7.99	7.93	-8	10,760	-0.07%
2018/10/19	10	7.87	5	7.88	7.88	5	10,949	0.05%
2018/10/18	6	8.12	7	8.10	8.02	-1	10,884	-0.01%
2018/10/17	18	8.33	12	8.26	8.10	6	10,949	0.05%
2018/10/16	4	8.32	11	8.30	8.12	-7	10,923	-0.06%
2018/10/15	6	8.13	10	8.11	8.08	-4	10,876	-0.04%
2018/10/12	28	8.03	17	8.00	8.09	11	10,873	0.10%
2018/10/11	55	8.09	19	8.15	8.07	36	10,834	0.33%
2018/10/09	12	9.00	20	8.98	8.96	-8	10,534	-0.08%
2018/10/08	13	9.27	72	9.20	9.17	-59	10,615	-0.56%
2018/10/05	23	9.27	36	9.02	9.20	-13	10,621	-0.12%
2018/10/04	21	9.60	105	9.61	9.55	-84	10,495	-0.80%	大賣/
2018/10/03	107.6	9.48	3.3	9.57	9.47	104.3	10,606	0.98%	大買/鉅額交易
2018/10/02	14	9.71	28.4	9.77	9.72	-14.4	10,614	-0.14%
2018/10/01	1	10.15	23	10.07	10.10	-22	10,406	-0.21%
2018/09/28	10	10.50	0	0.00	10.50	10	10,484	0.10%
2018/09/27	8	10.25	81	10.30	10.25	-73	10,809	-0.68%
2018/09/26	15	10.60	21	10.46	10.45	-6	10,793	-0.06%
2018/09/25	24	10.53	23	10.48	10.50	1	10,799	0.01%
2018/09/21	29	10.57	32	10.39	10.50	-3	10,771	-0.03%
2018/09/20	45	10.72	37	10.64	10.35	8	10,955	0.07%
2018/09/19	28	9.95	30.5	10.23	10.55	-2.5	10,733	-0.02%
2018/09/18	0	0.00	4	9.65	9.62	-4	10,399	-0.04%
2018/09/17	5	9.30	21	9.36	9.27	-16	10,451	-0.15%
2018/09/14	20	9.46	14	9.42	9.41	6	10,416	0.06%
2018/09/13	95	9.30	24	9.35	9.38	71	10,385	0.68%
2018/09/12	2	9.18	0	0.00	9.15	2	10,454	0.02%
2018/09/11	1	9.16	4	9.21	9.36	-3	10,494	-0.03%
2018/09/10	24	9.18	31	9.38	9.15	-7	10,543	-0.07%
2018/09/07	5	9.89	17	10.05	9.80	-12	10,498	-0.11%
2018/09/06	21	9.94	26	9.98	9.86	-5	10,348	-0.05%
2018/09/05	16	9.94	10	9.93	9.85	6	10,381	0.06%
2018/09/04	18	10.02	21	9.96	9.91	-3	10,439	-0.03%
2018/09/03	19	10.27	48	10.06	9.88	-29	10,304	-0.28%
2018/08/31	85	9.65	13	9.74	9.85	72	9,893	0.73%
2018/08/30	44	9.31	17	9.12	9.30	27	9,459	0.29%
2018/08/29	0	0.00	2	8.95	8.94	-2	9,296	-0.02%
2018/08/28	3	8.96	9	8.98	8.91	-6	9,410	-0.06%
2018/08/27	0	0.00	20	9.01	8.95	-20	9,500	-0.21%
2018/08/24	34	8.94	4	9.14	8.89	30	9,501	0.32%
2018/08/23	1	8.82	1	9.01	9.03	0	9,472	0.00%
2018/08/22	1	8.82	2	8.64	8.73	-1	9,335	-0.01%
2018/08/21	10	8.78	27	8.83	8.59	-17	9,237	-0.18%
2018/08/17	1	9.34	0	0.00	9.21	1	8,935	0.01%
2018/08/15	2	9.32	6	9.42	9.47	-4	8,892	-0.04%
2018/08/14	0	0.00	100	9.46	9.40	-100	8,779	-1.14%
2018/08/13	4	9.51	7	9.57	9.41	-3	8,740	-0.03%
2018/08/09	4	9.93	0	0.00	9.90	4	8,576	0.05%
2018/08/06	5	10.10	20	10.15	10.10	-15	8,640	-0.17%
2018/08/03	14	9.94	9	10.00	9.90	5	8,591	0.06%
2018/08/01	0	0.00	4	10.05	10.15	-4	8,514	-0.05%
2018/07/31	11	10.16	2	10.18	10.05	9	8,460	0.11%
2018/07/30	15	9.99	5.2	10.01	9.84	9.8	8,265	0.12%
2018/07/26	28	9.96	5	10.03	9.93	23	8,188	0.28%
2018/07/25	30	9.49	0	0.00	9.43	30	7,901	0.38%
2018/07/24	0	0.00	9	9.54	9.60	-9	7,854	-0.11%
2018/07/23	32	9.27	0	0.00	9.27	32	7,740	0.41%
2018/07/20	3	9.50	0	0.00	9.45	3	7,682	0.04%
2018/07/19	3	9.65	0	0.00	9.62	3	7,608	0.04%
2018/07/18	3	9.72	0	0.00	9.84	3	7,594	0.04%
2018/07/16	0	0.00	10	10.05	9.91	-10	7,490	-0.13%
2018/07/12	0	0.00	4	9.90	9.83	-4	7,462	-0.05%
2018/07/11	7	9.87	7	9.95	9.77	0	7,377	0.00%
2018/07/10	1	9.80	7	9.91	9.80	-6	7,161	-0.08%
2018/07/09	2	9.77	1	9.77	9.73	1	7,024	0.01%
2018/07/06	88	9.67	174	9.80	10.05	-86	6,953	-1.24%	大賣/
2018/07/05	204	10.02	103	10.07	10.10	101	6,635	1.52%	大買/大賣/鉅額交易
2018/07/04	5	9.28	1	9.25	9.22	4	6,214	0.06%
2018/07/03	1	9.48	20	9.60	9.25	-19	6,154	-0.31%
2018/07/02	3	9.81	1	9.96	9.51	2	6,049	0.03%
2018/06/29	58	10.03	23	10.25	10.10	35	5,919	0.59%
2018/06/28	44	9.87	0	0.00	10.05	44	5,578	0.79%
2018/06/27	50	9.44	33	9.49	9.17	17	5,241	0.32%
2018/06/26	25	9.60	16	9.60	9.63	9	5,075	0.18%
2018/06/22	0	0.00	10	10.25	10.30	-10	4,825	-0.21%
2018/06/21	9	10.52	5	10.40	10.30	4	4,773	0.08%
2018/06/20	0	0.00	126	10.40	10.35	-126	4,649	-2.71%	大賣/鉅額交易
2018/06/19	0	0.00	1	10.55	10.45	-1	4,689	-0.02%
2018/06/15	45	11.07	20	11.04	10.90	25	4,558	0.55%
2018/06/14	1	11.10	0	0.00	11.05	1	4,454	0.02%
2018/06/13	15	11.12	3	11.05	11.20	12	4,423	0.27%
2018/06/12	8	11.14	0	0.00	11.05	8	4,287	0.19%
2018/06/08	3	11.15	0	0.00	11.10	3	4,107	0.07%
2018/06/06	6.5	11.30	0	0.00	11.35	6.5	4,059	0.16%
2018/06/05	0	11.15	0	0.00	11.15	0	3,980	0.00%
2018/06/04	3	11.55	0	0.00	11.60	3	3,868	0.08%
2018/05/29	1	11.55	0	0.00	11.60	1	3,614	0.03%
2018/05/28	50	11.70	5	11.65	11.60	45	3,598	1.25%
2018/05/25	1	11.75	0	0.00	11.65	1	3,564	0.03%
2018/05/24	5	11.60	0	0.00	11.75	5	3,569	0.14%
2018/05/22	5	11.85	0	0.00	11.60	5	3,665	0.14%
2018/05/18	2	11.45	0	0.00	11.55	2	3,762	0.05%
2018/05/17	0.5	11.60	0	0.00	11.60	0.5	3,786	0.01%
2018/05/16	23	11.81	4	11.95	11.60	19	3,781	0.50%
2018/05/15	2	11.90	0	0.00	11.90	2	3,707	0.05%
2018/05/11	5	12.11	0	0.00	12.10	5	3,737	0.13%
2018/05/09	5	12.10	0	0.00	12.10	5	3,658	0.14%
2018/05/07	0.2	12.35	20	12.25	12.25	-19.8	3,605	-0.55%
2018/05/03	1	12.65	24	12.55	12.50	-23	3,592	-0.64%
2018/04/27	9	12.03	0	0.00	12.10	9	3,566	0.25%
2018/04/26	62	12.34	6	12.10	12.00	56	3,583	1.56%
2018/04/25	4	12.35	0	0.00	12.35	4	3,550	0.11%
2018/04/24	73	12.54	0	0.00	12.35	73	3,541	2.06%
2018/04/20	10	13.15	0	0.00	12.95	10	3,448	0.29%
2018/04/19	3	13.10	53	13.52	13.10	-50	3,508	-1.42%
2018/04/18	53	12.72	0	0.00	12.75	53	3,305	1.60%
2018/04/17	1	12.95	0	0.00	12.75	1	3,292	0.03%
2018/04/16	0	0.00	2	13.15	12.90	-2	3,300	-0.06%
2018/04/13	2	13.10	0	0.00	13.00	2	3,314	0.06%
2018/04/12	20	13.10	65.1	13.01	13.15	-45.1	3,364	-1.34%
2018/04/11	19	12.70	0	0.00	12.75	19	3,304	0.57%
2018/04/10	3	12.55	0	0.00	12.55	3	3,307	0.09%
2018/04/09	40	12.68	0	0.00	12.65	40	3,309	1.21%
2018/04/03	10	12.65	0	0.00	12.75	10	3,329	0.30%
2018/03/31	13	12.70	0	0.00	12.75	13	3,322	0.39%
2018/03/28	23	12.71	0	0.00	12.70	23	3,330	0.69%
2018/03/27	0	0.00	4	12.96	12.90	-4	3,390	-0.12%
2018/03/26	47	12.90	4	12.90	12.90	43	3,761	1.14%
2018/03/23	7	13.06	3	13.13	13.00	4	3,758	0.11%
2018/03/22	0	0.00	6	14.04	13.50	-6	3,721	-0.16%
2018/03/21	1	13.65	1	13.45	13.55	0	3,571	0.00%
2018/03/20	3	13.40	2	13.50	13.45	1	3,552	0.03%
2018/03/19	10	13.70	5	13.65	13.65	5	3,554	0.14%
2018/03/16	0	0.00	7	13.65	13.50	-7	3,593	-0.19%
2018/03/14	5	13.70	54	13.71	13.70	-49	3,618	-1.35%
2018/03/09	4	13.35	0	0.00	13.35	4	3,647	0.11%
2018/03/08	0	0.00	20	13.35	13.30	-20	3,697	-0.54%
2018/03/07	0	0.00	10	13.15	13.15	-10	3,707	-0.27%
2018/03/02	0	0.00	11	13.45	13.40	-11	3,884	-0.28%
2018/03/01	0	0.00	7	13.60	13.65	-7	3,897	-0.18%
2018/02/27	0	0.00	3	13.60	13.70	-3	3,905	-0.08%
2018/02/26	12	13.56	0	0.00	13.50	12	3,906	0.31%
2018/02/23	1	13.75	0	0.00	13.80	1	3,895	0.03%
2018/02/22	0	0.00	4	13.76	13.65	-4	3,895	-0.10%
2018/02/21	6	13.13	10.5	13.07	13.60	-4.5	3,765	-0.12%
2018/02/09	7	12.06	5	11.80	12.35	2	3,686	0.05%
2018/02/08	2	12.50	0	0.00	12.50	2	3,652	0.05%
2018/02/07	3	12.90	4	12.70	12.70	-1	3,774	-0.03%
2018/02/06	16	12.60	25	12.69	12.55	-9	3,803	-0.24%
2018/02/05	4	13.44	0	0.00	13.60	4	3,742	0.11%
2018/02/02	1	13.80	0	0.00	13.80	1	3,774	0.03%
2018/01/31	0	0.00	9	13.88	13.90	-9	3,926	-0.23%
2018/01/30	0	0.00	4	14.15	13.85	-4	3,982	-0.10%
2018/01/29	1	13.90	0	0.00	13.85	1	4,050	0.02%
2018/01/26	5.2	14.00	0	0.00	14.05	5.2	4,070	0.13%
2018/01/25	1.2	14.18	0	0.00	14.10	1.2	4,111	0.03%
2018/01/23	15	14.38	36	14.43	14.20	-21	4,245	-0.49%
2018/01/22	3	14.20	11	14.25	14.20	-8	4,255	-0.19%
2018/01/19	0	0.00	17	14.19	14.20	-17	4,428	-0.38%
2018/01/18	2.2	14.15	0	0.00	14.15	2.2	4,562	0.05%
2018/01/17	1	14.35	40	14.28	14.30	-39	4,787	-0.81%
2018/01/16	7	14.14	1	14.15	14.20	6	4,843	0.12%
2018/01/15	49	14.44	6	14.60	14.25	43	4,994	0.86%
2018/01/12	1	14.15	4	14.05	14.15	-3	5,133	-0.06%
2018/01/10	13	13.84	2	14.10	13.80	11	5,956	0.18%
2018/01/09	6	13.98	1	14.00	14.00	5	7,369	0.07%
2018/01/08	4	14.10	15	14.30	14.15	-11	7,437	-0.15%
2018/01/05	0	0.00	1	14.10	14.10	-1	7,551	-0.01%
2018/01/04	10	13.95	0	0.00	14.05	10	7,690	0.13%
2018/01/03	1	14.00	0	0.00	13.95	1	7,809	0.01%
2018/01/02	0	13.95	10	14.00	13.95	-10	7,960	-0.13%