聯合再生 (3576)-群益金鼎-古亭券商分點個股進出

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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	3	11.58	1	11.70	11.40	2	7,752	0.03%
2024/05/09	0.6	11.51	0	0.00	11.40	0.6	7,597	0.01%
2024/05/08	1.2	11.54	1	11.50	11.50	0.2	7,582	0.00%
2024/05/07	2.2	11.50	0	0.00	11.50	2.2	7,593	0.03%
2024/05/03	4.1	11.77	0	0.00	11.75	4.1	7,511	0.05%
2024/05/02	0.1	11.95	0	0.00	11.95	0.1	7,452	0.00%
2024/04/30	0.1	12.00	0	0.00	12.10	0.1	7,437	0.00%
2024/04/29	2	12.05	1	12.20	12.25	1	7,445	0.01%
2024/04/26	1	12.00	6.3	12.05	12.00	-5.3	7,426	-0.07%
2024/04/24	2	12.15	1	12.30	12.05	1	7,698	0.01%
2024/04/23	1	12.15	5	12.15	12.15	-4	7,667	-0.05%
2024/04/22	3.1	12.41	23	12.45	12.20	-19.9	7,631	-0.26%
2024/04/19	21.1	12.30	0.5	12.31	12.00	20.6	7,542	0.27%
2024/04/18	1	12.30	17	12.24	12.25	-16	6,833	-0.23%
2024/04/17	9	12.05	0	0.00	11.95	9	6,668	0.13%
2024/04/16	5	11.76	3	11.77	11.80	2	6,582	0.03%
2024/04/15	18	11.91	1	11.90	11.90	17	6,527	0.26%
2024/04/12	26	11.88	22	11.93	11.85	4	6,419	0.06%
2024/04/11	8	12.29	1	12.30	12.15	7	6,314	0.11%
2024/04/10	2	12.50	112.7	12.02	12.50	-110.7	5,971	-1.85%	大賣/鉅額交易
2024/04/08	1.1	11.06	1.1	11.38	11.40	0	5,524	0.00%
2024/04/02	0.1	11.40	0	0.00	11.40	0.1	5,472	0.00%
2024/03/29	4	11.68	0	0.00	11.55	4	5,513	0.07%
2024/03/27	2.2	11.16	2	11.23	11.25	0.2	5,309	0.00%
2024/03/26	1	11.49	1	11.55	11.30	0	5,274	0.00%
2024/03/22	103.7	11.62	0	0.00	11.50	103.7	5,269	1.97%	大買/鉅額交易
2024/03/21	2.2	11.01	18	11.24	11.45	-15.8	5,203	-0.30%
2024/03/20	1.1	11.14	0	11.20	10.95	1.1	5,035	0.02%
2024/03/19	10	11.45	0	0.00	11.25	10	4,959	0.20%
2024/03/18	10	11.40	0	0.00	11.50	10	4,899	0.20%
2024/03/15	3.1	11.53	3	11.85	11.65	0.1	4,880	0.00%
2024/03/14	2	11.75	0	0.00	11.80	2	4,672	0.04%
2024/03/13	2.2	11.81	200	12.00	11.80	-197.8	4,622	-4.28%	大賣/鉅額交易
2024/03/12	4	12.15	304	12.05	12.10	-300	4,585	-6.54%	大賣/鉅額交易
2024/03/11	0	0.00	10	12.26	12.30	-10	4,592	-0.22%
2024/03/08	0	0.00	1	11.90	11.90	-1	4,587	-0.02%
2024/03/07	3.4	12.06	0	0.00	11.80	3.4	4,495	0.08%
2024/03/06	0	12.05	2.1	12.15	12.10	-2	4,423	-0.05%
2024/03/05	3.1	12.08	0	0.00	12.05	3.1	4,373	0.07%
2024/03/04	0	12.30	0	0.00	12.15	0	4,335	0.00%
2024/03/01	0	12.35	0	0.00	12.35	0	4,316	0.00%
2024/02/29	0	0.00	1	12.40	12.40	-1	4,294	-0.02%
2024/02/27	3.1	12.10	0.1	12.15	12.05	3	4,267	0.07%
2024/02/26	0.1	12.35	2	12.65	12.35	-1.9	4,208	-0.05%
2024/02/23	4	12.35	0	0.00	12.25	4	4,164	0.10%
2024/02/22	0.3	12.67	0	0.00	12.50	0.3	4,123	0.01%
2024/02/21	410	12.83	0	0.00	12.80	410	4,167	9.84%	大買/鉅額交易
2024/02/20	2.1	12.71	0	0.00	12.75	2.1	4,135	0.05%
2024/02/19	1.2	12.99	0	0.00	12.95	1.2	4,117	0.03%
2024/02/16	0	0.00	11	12.86	13.05	-11	4,153	-0.26%
2024/02/15	0.2	12.54	24	12.46	12.60	-23.8	4,117	-0.58%
2024/02/05	1	12.80	0.9	12.85	12.85	0.2	4,082	0.00%
2024/02/02	15.2	12.92	0	0.00	12.85	15.2	4,070	0.37%
2024/02/01	0	0.00	1	13.05	13.10	-1	4,055	-0.02%
2024/01/31	0.3	13.01	70	12.96	12.95	-69.7	4,117	-1.69%
2024/01/30	100.2	13.15	0	0.00	12.95	100.2	4,121	2.43%
2024/01/29	0.1	13.20	0	0.00	13.10	0.1	4,164	0.00%
2024/01/26	3	13.27	0	0.00	13.15	3	4,201	0.07%
2024/01/25	21.2	13.26	38	13.33	13.20	-16.8	4,229	-0.40%
2024/01/24	0	0.00	8	13.53	13.40	-8	4,297	-0.19%
2024/01/23	1	13.25	0.6	13.25	13.25	0.4	4,765	0.01%
2024/01/22	0.1	13.15	0	0.00	13.20	0.1	5,090	0.00%
2024/01/19	0.1	13.29	0.1	13.15	13.00	0	5,035	0.00%
2024/01/18	0.3	13.36	0	0.00	13.25	0.3	4,714	0.01%
2024/01/17	15	13.50	0	0.00	13.45	15	4,660	0.32%
2024/01/16	5	13.89	0	0.00	13.85	5	4,581	0.11%
2024/01/15	1	14.30	65	14.35	14.40	-64	4,520	-1.42%
2024/01/12	0.1	13.80	0	0.00	13.60	0.1	4,397	0.00%
2024/01/11	1	13.80	0	0.00	13.75	1	4,373	0.02%
2024/01/10	3.1	13.72	0	0.00	13.75	3.1	4,422	0.07%
2024/01/09	13	13.94	0	0.00	13.85	13	4,479	0.29%
2024/01/08	20.1	14.18	20	14.10	14.10	0.1	4,527	0.00%
2024/01/05	0.2	14.25	0	0.00	14.20	0.2	4,543	0.00%
2024/01/04	2	14.30	0	0.00	14.25	2	4,527	0.04%
2024/01/02	0	14.75	2	14.68	14.65	-2	4,540	-0.04%
2023/12/29	0	0.00	300	14.72	14.70	-300	4,607	-6.51%	大賣/鉅額交易
2023/12/28	1	14.60	0	0.00	14.75	1	4,615	0.02%
2023/12/27	0	14.60	0	14.60	14.65	0	4,592	0.00%
2023/12/26	0.1	14.25	0	0.00	14.25	0.1	4,562	0.00%
2023/12/25	8.1	14.10	0	0.00	14.15	8.1	4,559	0.18%
2023/12/22	2.2	14.38	0	0.00	14.30	2.2	4,545	0.05%
2023/12/21	2	14.50	0	0.00	14.50	2	4,537	0.05%
2023/12/19	1.1	14.30	0	0.00	14.30	1.1	4,499	0.02%
2023/12/18	0	0.00	0	14.85	14.80	0	4,488	0.00%
2023/12/15	200	14.85	0	0.00	14.70	200	4,513	4.43%	大買/鉅額交易
2023/12/14	2	15.10	64	15.03	14.65	-62	4,431	-1.40%
2023/12/13	0	0.00	10	14.53	14.40	-10	4,317	-0.23%
2023/12/12	0	0.00	10	14.45	14.45	-10	4,348	-0.23%
2023/12/11	100.1	14.80	0	0.00	14.55	100.1	4,335	2.31%
2023/12/08	5.1	14.80	0	0.00	14.80	5.1	4,334	0.12%
2023/12/07	1.1	14.95	205	15.10	14.85	-203.9	4,352	-4.68%	大賣/鉅額交易
2023/12/06	6	15.15	271	15.13	15.20	-265	4,387	-6.04%	大賣/鉅額交易
2023/12/05	0	0.00	61.4	15.04	15.20	-61.4	4,337	-1.42%
2023/12/04	1.1	14.80	0	0.00	14.75	1.1	4,242	0.03%
2023/12/01	0.1	14.80	20	14.93	14.85	-19.9	4,213	-0.47%
2023/11/30	152	14.75	361	14.73	14.80	-209	4,209	-4.96%	大買/大賣/鉅額交易
2023/11/29	0.2	14.82	353	14.63	14.70	-352.8	4,206	-8.39%	大賣/鉅額交易
2023/11/28	0.2	14.74	0	0.00	14.60	0.2	4,219	0.00%
2023/11/27	0	14.93	0	0.00	14.85	0	4,221	0.00%
2023/11/24	100.1	14.95	0	15.00	15.05	100.1	4,219	2.37%
2023/11/22	5.1	14.70	0	0.00	14.70	5.1	4,209	0.12%
2023/11/21	1.1	14.51	2	14.78	14.80	-0.9	4,215	-0.02%
2023/11/20	201	14.97	3	14.77	14.70	198	4,182	4.73%	大買/鉅額交易
2023/11/17	1	14.30	0	0.00	14.30	1	4,071	0.02%
2023/11/15	1	14.00	6	14.00	14.30	-5	4,113	-0.12%
2023/11/13	1.1	13.80	10	13.80	13.80	-8.9	4,063	-0.22%
2023/11/10	5.1	14.17	0	0.00	14.10	5.1	4,086	0.13%
2023/11/09	1.1	14.60	0	0.00	14.55	1.1	4,069	0.03%
2023/11/08	1	14.60	1	14.90	14.90	0	4,143	0.00%
2023/11/07	1	14.85	0	0.00	14.65	1	4,120	0.02%
2023/11/06	52	14.90	2	15.03	14.90	50	4,187	1.19%
2023/11/03	3	14.62	0	0.00	14.60	3	4,170	0.07%
2023/11/02	3	14.63	0	0.00	14.65	3	4,191	0.07%
2023/11/01	1.1	14.65	20	14.60	14.70	-18.9	4,296	-0.44%
2023/10/31	5.1	15.60	17	15.75	14.90	-11.9	4,304	-0.28%
2023/10/30	37	15.20	328	14.90	15.40	-291	3,904	-7.45%	大賣/鉅額交易
2023/10/27	0	0.00	3	14.05	14.00	-3	3,577	-0.08%
2023/10/26	1	14.00	10	14.05	13.95	-9	3,627	-0.25%
2023/10/25	0	0.00	45	14.16	14.15	-45	3,651	-1.23%
2023/10/23	1	13.70	3	14.05	13.85	-2	3,726	-0.05%
2023/10/20	0	0.00	4	13.75	13.80	-4	3,726	-0.11%
2023/10/18	8	13.70	30	14.07	14.10	-22	3,926	-0.56%
2023/10/17	0.6	13.85	0	0.00	13.75	0.6	3,902	0.02%
2023/10/16	0.1	13.98	0	0.00	14.00	0.1	3,925	0.00%
2023/10/13	0.2	14.30	1.4	14.30	14.10	-1.2	3,909	-0.03%
2023/10/12	0	0.00	3	14.40	14.35	-3	3,974	-0.08%
2023/10/11	0.1	14.45	0	0.00	14.40	0.1	4,101	0.00%
2023/10/06	0	14.60	0	0.00	14.55	0	4,147	0.00%
2023/10/05	0.1	14.55	0	14.55	14.65	0	4,189	0.00%
2023/10/04	2.2	14.34	0	0.00	14.25	2.2	4,177	0.05%
2023/10/03	0.1	14.65	0	0.00	14.60	0.1	4,336	0.00%
2023/10/02	0.1	14.80	0	0.00	14.85	0.1	4,401	0.00%
2023/09/27	1.1	14.55	1	14.50	14.60	0.1	4,512	0.00%
2023/09/26	0.1	14.70	0	0.00	14.60	0.1	4,555	0.00%
2023/09/25	0	14.80	0	14.85	14.85	0	4,579	0.00%
2023/09/22	1	14.55	0	0.00	14.65	1	4,646	0.02%
2023/09/21	0.2	14.76	1	14.70	14.60	-0.8	4,658	-0.02%
2023/09/20	1.1	14.92	1	14.95	14.80	0.1	4,742	0.00%
2023/09/19	3	15.25	4	15.25	15.10	-1	4,755	-0.02%
2023/09/15	0	0.00	2	15.45	15.30	-2	4,822	-0.04%
2023/09/14	0.1	15.30	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	1.1	15.25	0	0.00	15.25	1.1	5,030	0.02%
2023/09/12	0.1	15.33	0	0.00	15.20	0.1	5,225	0.00%
2023/09/11	1.2	15.60	0	15.45	15.30	1.2	5,420	0.02%
2023/09/08	0.1	15.84	8	15.73	15.70	-7.9	5,451	-0.14%
2023/09/07	1.1	15.85	0	0.00	15.85	1.1	5,672	0.02%
2023/09/06	0.1	16.04	13	16.05	15.95	-12.9	5,977	-0.22%
2023/09/05	0.1	16.15	0	0.00	16.15	0.1	6,021	0.00%
2023/09/04	2.1	16.05	0	0.00	16.15	2.1	6,062	0.03%
2023/09/01	1.1	16.25	0	0.00	16.20	1.1	6,088	0.02%
2023/08/31	0.1	16.40	2	16.45	16.45	-2	6,112	-0.03%
2023/08/30	1	16.10	0	0.00	16.25	1	6,144	0.02%
2023/08/28	2.1	15.80	0	0.00	15.75	2.1	6,180	0.03%
2023/08/25	0.1	15.80	0	0.00	15.80	0.1	6,211	0.00%
2023/08/24	0	0.00	2	15.90	15.80	-2	6,275	-0.03%
2023/08/23	0.1	15.90	1	15.90	15.85	-1	6,355	-0.01%
2023/08/22	0.1	15.95	1	16.05	15.90	-0.9	6,395	-0.01%
2023/08/21	1.1	16.40	0	0.00	16.30	1.1	6,385	0.02%
2023/08/17	2	16.23	9	16.14	16.20	-7	6,474	-0.11%
2023/08/16	2.1	15.90	0	0.00	16.10	2.1	6,485	0.03%
2023/08/15	0.1	16.30	52	16.34	16.30	-52	6,500	-0.80%
2023/08/14	0.1	16.55	2	16.45	16.10	-2	6,590	-0.03%
2023/08/11	0.2	16.67	120	16.63	16.60	-119.9	6,549	-1.83%	大賣/鉅額交易
2023/08/10	73.1	16.67	0	0.00	16.55	73.1	6,538	1.12%
2023/08/09	18.1	16.92	9	16.86	17.00	9.1	6,558	0.14%
2023/08/08	2	17.20	3	17.40	17.00	-1	6,657	-0.02%
2023/08/07	133.1	17.01	24	17.14	17.20	109.1	6,687	1.63%	大買/鉅額交易
2023/08/04	66.3	17.35	0	0.00	17.30	66.3	6,604	1.00%
2023/08/02	9.1	17.62	5	17.75	17.60	4.1	6,725	0.06%
2023/08/01	1.2	17.76	1	17.95	17.75	0.2	6,678	0.00%
2023/07/31	3.1	17.80	1	17.85	17.80	2.1	6,789	0.03%
2023/07/28	0.1	17.90	0	0.00	17.90	0.1	6,790	0.00%
2023/07/27	2.2	17.98	1	18.05	18.00	1.2	6,788	0.02%
2023/07/26	6.1	17.94	0	0.00	17.95	6.1	6,820	0.09%
2023/07/25	2.1	18.08	0	0.00	18.05	2.1	6,812	0.03%
2023/07/24	0.1	18.14	5	18.05	18.10	-4.9	6,828	-0.07%
2023/07/21	0	0.00	18	18.46	18.60	-18	6,811	-0.26%
2023/07/20	0	0.00	1	18.20	18.15	-1	6,725	-0.01%
2023/07/19	20.1	18.35	0	0.00	18.05	20.1	6,766	0.30%
2023/07/18	2	18.50	3	18.68	18.55	-1	7,129	-0.01%
2023/07/17	2	18.50	2	18.50	18.55	0	7,515	0.00%
2023/07/14	4.1	17.87	25.7	17.81	17.95	-21.5	8,323	-0.26%
2023/07/13	2.8	18.18	0	0.00	18.00	2.8	8,462	0.03%
2023/07/12	21	18.25	0	0.00	18.25	21	8,462	0.25%
2023/07/10	135.1	18.41	5	18.25	18.25	130.1	9,092	1.43%	大買/鉅額交易
2023/07/07	42.1	18.82	1	18.90	18.90	41.1	9,047	0.45%
2023/07/06	11.2	19.00	0	0.00	19.00	11.2	9,020	0.12%
2023/07/05	20.2	19.29	26	19.46	19.15	-5.8	8,991	-0.06%
2023/07/04	57.1	19.29	0	0.00	19.25	57.1	8,977	0.64%
2023/07/03	15	19.45	1	19.50	19.45	14	8,963	0.16%
2023/06/30	0	0.00	18	19.58	19.60	-18	8,956	-0.20%
2023/06/29	0.1	19.40	0	0.00	19.30	0.1	8,985	0.00%
2023/06/28	6	19.35	5	19.65	19.25	1	8,986	0.01%
2023/06/27	3.1	19.45	2	19.45	19.30	1.1	8,911	0.01%
2023/06/26	7.1	19.20	0	0.00	19.20	7.1	9,037	0.08%
2023/06/21	2.1	19.30	5	19.35	19.40	-2.9	9,039	-0.03%
2023/06/20	54	19.08	2	19.50	19.30	52	9,105	0.57%
2023/06/19	88.1	19.22	0	0.00	19.15	88.1	9,048	0.97%
2023/06/16	8.1	19.17	24	19.34	19.55	-15.9	9,125	-0.17%
2023/06/15	105.2	18.90	0	0.00	18.80	105.2	9,265	1.14%	大買/鉅額交易
2023/06/14	278.1	19.16	1.5	19.08	19.05	276.6	9,371	2.95%	大買/鉅額交易
2023/06/13	108.1	19.09	40	19.10	19.10	68.1	9,407	0.72%	大買/
2023/06/12	201.2	19.86	26.5	19.45	19.40	174.7	9,322	1.87%	大買/鉅額交易
2023/06/09	27	20.12	2	20.15	20.25	25	9,136	0.27%
2023/06/08	3	20.18	0	0.00	20.15	3	9,162	0.03%
2023/06/07	0.1	20.25	0	0.00	20.25	0.1	9,243	0.00%
2023/06/06	15.1	20.15	4	20.30	20.20	11.1	9,301	0.12%
2023/06/05	10	20.20	8	20.20	20.20	2	9,322	0.02%
2023/06/02	29	20.09	2	20.20	20.10	27	9,353	0.29%
2023/06/01	4	20.05	0	0.00	20.05	4	9,371	0.04%
2023/05/31	2	20.15	4	20.23	20.15	-2	9,366	-0.02%
2023/05/30	19	20.13	0	0.00	20.05	19	9,329	0.20%
2023/05/29	0	0.00	28.3	20.48	20.30	-28.3	9,288	-0.30%
2023/05/26	6	20.03	0	0.00	20.00	6	9,235	0.06%
2023/05/25	26.2	20.16	0	0.00	20.10	26.2	9,229	0.28%
2023/05/24	3	20.30	12	20.43	20.40	-9	9,229	-0.10%
2023/05/23	23	19.98	4	20.27	20.30	19	9,225	0.21%
2023/05/19	17	20.03	11	20.00	20.00	6	9,195	0.07%
2023/05/18	30	20.05	6	20.13	20.05	24	9,159	0.26%
2023/05/17	0	0.00	3	20.38	20.30	-3	9,077	-0.03%
2023/05/16	0	0.00	16	20.28	20.30	-16	9,031	-0.18%
2023/05/15	8	20.35	10	20.35	20.20	-2	9,009	-0.02%
2023/05/12	2	19.95	0	0.00	20.00	2	8,930	0.02%
2023/05/11	28.1	20.12	0	0.00	20.15	28.1	8,805	0.32%
2023/05/10	5	20.31	0	0.00	20.35	5	8,752	0.06%
2023/05/09	63.3	20.36	0	0.00	20.35	63.3	8,722	0.73%
2023/05/08	52.1	20.65	0	0.00	20.60	52.1	8,575	0.61%
2023/05/05	2.1	20.90	64	21.25	20.75	-61.9	8,627	-0.72%
2023/05/04	0	0.00	27	20.96	21.05	-27	8,565	-0.32%
2023/05/02	0	0.00	1	20.95	20.90	-1	8,716	-0.01%
2023/04/28	35.5	20.62	2	20.70	20.75	33.5	8,716	0.38%
2023/04/27	6	20.58	0	0.00	20.50	6	8,757	0.07%
2023/04/26	1	20.55	34	20.74	20.70	-33	8,742	-0.38%
2023/04/25	106.1	20.68	0	0.00	20.55	106.1	8,729	1.21%	大買/鉅額交易
2023/04/24	10	20.80	1	20.85	20.85	9	8,652	0.10%
2023/04/21	42.2	20.96	1	21.05	20.90	41.2	8,590	0.48%
2023/04/20	21	21.56	16.3	21.74	21.45	4.7	8,196	0.06%
2023/04/19	19.5	22.06	25	22.19	22.35	-5.5	7,784	-0.07%
2023/04/18	0	0.00	20	21.61	21.35	-20	6,902	-0.29%
2023/04/17	0	0.00	5	21.20	21.15	-5	6,677	-0.07%
2023/04/14	5	21.45	4	21.50	21.25	1	6,681	0.01%
2023/04/13	39.1	21.67	64.2	21.60	21.55	-25.1	6,602	-0.38%
2023/04/12	0	0.00	13	21.27	21.15	-13	6,043	-0.22%
2023/04/11	15	20.87	2	20.95	20.85	13	6,028	0.22%
2023/04/10	48	20.94	0	0.00	20.90	48	6,042	0.79%
2023/04/07	1	21.00	2	21.15	21.05	-1	6,071	-0.02%
2023/04/06	17	20.89	0	0.00	20.95	17	6,067	0.28%
2023/03/31	13	21.00	0	0.00	20.95	13	6,075	0.21%
2023/03/30	0.5	21.00	5	21.16	21.05	-4.5	6,096	-0.07%
2023/03/28	5	20.92	5	20.95	20.90	0	6,130	0.00%
2023/03/27	2	21.50	2	21.40	21.10	0	6,130	0.00%
2023/03/24	4	20.86	1	20.90	20.90	3	6,188	0.05%
2023/03/23	7	20.85	0	0.00	20.90	7	6,171	0.11%
2023/03/22	2	21.05	0	0.00	21.05	2	6,162	0.03%
2023/03/21	5	21.45	15	21.45	21.25	-10	6,225	-0.16%
2023/03/20	3	21.45	7	21.43	21.35	-4	6,484	-0.06%
2023/03/17	7	20.95	15	20.89	21.10	-8	7,125	-0.11%
2023/03/16	9.1	20.51	8	20.35	20.35	1.1	6,928	0.02%
2023/03/15	1	20.60	4	20.85	20.80	-3	6,889	-0.04%
2023/03/14	5	20.64	4	20.76	20.60	1	6,847	0.01%
2023/03/13	0.1	20.33	6	20.65	20.65	-5.9	6,818	-0.09%
2023/03/10	10.1	20.50	0	0.00	20.40	10.1	6,876	0.15%
2023/03/09	5	20.90	0	0.00	20.80	5	6,817	0.07%
2023/03/08	2	21.00	20	21.10	21.20	-18	6,806	-0.26%
2023/03/07	0	0.00	6	21.23	21.10	-6	6,792	-0.09%
2023/03/06	0	0.00	23	20.90	21.05	-23	6,765	-0.34%
2023/03/03	1	20.75	0	0.00	20.70	1	6,739	0.01%
2023/03/02	0	0.00	3	20.70	20.80	-3	6,747	-0.04%
2023/03/01	3.1	20.63	0.4	20.72	20.60	2.7	6,762	0.04%
2023/02/24	1.1	20.75	0	0.00	20.75	1.1	6,775	0.02%
2023/02/23	3	20.92	1	20.95	20.85	2	6,752	0.03%
2023/02/22	0	0.00	1.3	20.91	20.95	-1.3	6,783	-0.02%
2023/02/21	3	21.17	0	0.00	21.10	3	6,789	0.04%
2023/02/20	2	21.13	0	0.00	21.10	2	6,929	0.03%
2023/02/17	0	0.00	6	21.15	21.00	-6	7,000	-0.09%
2023/02/16	0	0.00	1	21.10	20.95	-1	7,008	-0.01%
2023/02/15	11	20.90	12	20.92	20.80	-1	7,056	-0.01%
2023/02/13	1	20.75	0	0.00	20.90	1	7,067	0.01%
2023/02/10	5	20.72	0	0.00	20.70	5	7,088	0.07%
2023/02/09	1	20.85	0.6	20.90	20.85	0.4	7,086	0.01%
2023/02/08	3	21.00	0	0.00	20.85	3	7,167	0.04%
2023/02/07	23	21.05	0	0.00	21.00	23	7,134	0.32%
2023/02/06	0	21.15	0	0.00	21.10	0	7,125	0.00%
2023/02/03	0	0.00	13	21.29	21.30	-13	7,094	-0.18%
2023/02/02	0	0.00	1	21.35	21.15	-1	7,003	-0.01%
2023/02/01	1	21.00	1	21.20	21.05	0	6,969	0.00%
2023/01/31	0	0.00	1	20.90	21.10	-1	6,889	-0.01%
2023/01/30	2	20.78	3	20.80	20.80	-1	6,790	-0.01%
2023/01/17	0	0.00	1	20.50	20.65	-1	6,786	-0.01%
2023/01/16	2.1	20.25	0	0.00	20.25	2.1	6,882	0.03%
2023/01/13	1	20.30	0	0.00	20.25	1	7,182	0.01%
2023/01/12	2.2	20.50	0	20.45	20.40	2.1	7,349	0.03%
2023/01/10	0	0.00	1	20.80	20.55	-1	7,547	-0.01%
2023/01/09	1	20.60	0	0.00	20.60	1	7,588	0.01%
2023/01/06	1	20.45	0	0.00	20.45	1	7,585	0.01%
2023/01/05	2.1	20.60	0	0.00	20.50	2.1	7,693	0.03%
2023/01/04	10	20.95	11	20.77	20.75	-1	7,721	-0.01%
2022/12/30	0	0.00	2	20.50	20.65	-2	7,668	-0.03%
2022/12/29	6.2	20.59	0	0.00	20.40	6.2	7,669	0.08%
2022/12/28	0	20.40	0	0.00	20.55	0	7,602	0.00%
2022/12/27	2.1	20.57	0	0.00	20.50	2.1	7,590	0.03%
2022/12/23	3	20.37	0	0.00	20.40	3	7,543	0.04%
2022/12/22	4	20.40	0	0.00	20.55	4	7,548	0.05%
2022/12/21	0.1	20.35	0	0.00	20.30	0.1	7,578	0.00%
2022/12/20	11	20.60	2	20.65	20.30	9	7,580	0.12%
2022/12/19	13	20.73	0	0.00	20.65	13	7,547	0.17%
2022/12/16	7	20.84	0	0.00	20.75	7	7,550	0.09%
2022/12/15	0	0.00	0	21.10	21.10	0	7,388	0.00%
2022/12/14	5	21.10	0	0.00	21.10	5	7,424	0.07%
2022/12/13	8.2	21.10	0.1	21.00	21.00	8.1	7,418	0.11%
2022/12/12	6	21.68	2	22.25	21.40	4	7,373	0.05%
2022/12/09	9	22.18	29.1	22.31	22.10	-20.1	7,161	-0.28%
2022/12/08	6	21.08	4	21.05	21.00	2	6,265	0.03%
2022/12/07	2	20.73	0	0.00	20.60	2	6,208	0.03%
2022/12/06	4	21.00	12	21.15	20.85	-8	6,176	-0.13%
2022/12/05	22	21.70	5.2	21.70	21.35	16.8	6,212	0.27%
2022/12/02	0	0.00	1	21.55	21.50	-1	6,210	-0.02%
2022/12/01	0	0.00	4	21.46	21.40	-4	6,124	-0.07%
2022/11/30	0	0.00	2	21.20	21.30	-2	6,189	-0.03%
2022/11/29	3	20.60	6	20.65	21.10	-3	6,231	-0.05%
2022/11/28	10	20.61	0	0.00	20.75	10	6,348	0.16%
2022/11/25	11	20.95	0	0.00	20.90	11	6,501	0.17%
2022/11/24	5	21.04	0	0.00	21.00	5	6,642	0.08%
2022/11/23	2	21.10	0	0.00	21.05	2	7,527	0.03%
2022/11/22	2	21.15	0	0.00	21.10	2	7,803	0.03%
2022/11/21	0	0.00	2	21.40	21.45	-2	7,891	-0.03%
2022/11/18	4.1	21.60	0	0.00	21.45	4.1	7,974	0.05%
2022/11/16	12	22.21	36.1	21.98	21.75	-24.1	7,940	-0.30%
2022/11/15	19	21.78	40	21.73	21.95	-21	7,967	-0.26%
2022/11/14	5	21.46	0.3	21.45	21.50	4.7	7,942	0.06%
2022/11/11	0	0.00	4	21.36	21.35	-4	7,985	-0.05%
2022/11/10	1	21.00	0	0.00	20.95	1	7,968	0.01%
2022/11/07	6	21.43	0	0.00	21.35	6	8,470	0.07%
2022/11/04	0	0.00	2	21.40	21.25	-2	8,553	-0.02%
2022/11/02	1	21.20	0	0.00	21.05	1	8,870	0.01%
2022/11/01	4	21.10	0	0.00	21.15	4	8,996	0.04%
2022/10/28	3.3	21.07	0	0.00	20.90	3.3	9,022	0.04%
2022/10/27	0	0.00	1.3	21.55	21.50	-1.3	9,044	-0.01%
2022/10/25	6	21.45	10	21.60	21.40	-4	9,205	-0.04%
2022/10/24	0	0.00	8	22.20	21.95	-8	9,308	-0.09%
2022/10/21	6.3	21.15	2	22.15	22.15	4.3	9,173	0.05%
2022/10/20	3	21.55	4.2	21.68	21.25	-1.2	8,860	-0.01%
2022/10/19	3	21.78	1	21.95	21.55	2	8,679	0.02%
2022/10/18	0	0.00	1	21.05	21.25	-1	8,573	-0.01%
2022/10/17	0	0.00	1	20.70	20.70	-1	8,529	-0.01%
2022/10/14	1	20.60	1	20.80	20.60	0	8,464	0.00%
2022/10/13	9.2	20.45	0	20.30	20.25	9.1	8,557	0.11%
2022/10/12	6.1	21.40	2.1	21.47	21.25	3.9	8,519	0.05%
2022/10/11	3.2	21.00	0	21.25	20.90	3.2	8,518	0.04%
2022/10/07	4	21.69	0	0.00	21.70	4	8,574	0.05%
2022/10/06	0.1	21.75	5.2	21.80	21.75	-5.1	8,604	-0.06%
2022/10/05	0.2	21.65	4	21.70	21.60	-3.9	8,641	-0.04%
2022/10/04	6.2	21.55	2	21.50	21.45	4.2	8,716	0.05%
2022/10/03	0	0.00	1	21.40	21.25	-1	8,958	-0.01%
2022/09/30	0.4	21.00	0	0.00	21.55	0.4	9,061	0.00%
2022/09/29	1	21.30	0	0.00	21.25	1	9,108	0.01%
2022/09/28	6	21.05	0	0.00	20.95	6	9,233	0.06%
2022/09/27	0.2	21.40	0	0.00	21.60	0.2	9,482	0.00%
2022/09/26	16.2	21.68	0	0.00	21.35	16.2	9,556	0.17%
2022/09/23	2	22.20	37	22.43	22.15	-35	9,608	-0.36%
2022/09/22	15	22.42	2	22.65	22.65	13	9,675	0.13%
2022/09/21	20	22.32	0	0.00	22.20	20	9,687	0.21%
2022/09/20	4	23.00	51	22.86	22.75	-47	9,734	-0.48%
2022/09/19	5	22.70	5	22.70	22.65	0	9,927	0.00%
2022/09/16	0	0.00	1	22.80	23.50	-1	10,095	-0.01%
2022/09/15	1.4	23.04	7	22.93	22.95	-5.6	10,004	-0.06%
2022/09/14	0	0.00	1	22.70	22.90	-1	10,093	-0.01%
2022/09/13	0	0.00	19	22.75	22.75	-19	10,032	-0.19%
2022/09/12	9	22.75	30.1	22.85	22.85	-21.1	10,040	-0.21%
2022/09/08	5	22.20	5.1	22.44	22.35	-0.1	9,987	0.00%
2022/09/07	2	21.75	0	0.00	21.65	2	9,936	0.02%
2022/09/06	6.1	22.01	0	0.00	21.80	6.1	9,929	0.06%
2022/09/05	25	22.94	0.2	22.55	22.55	24.8	9,851	0.25%
2022/09/02	0	0.00	14	23.09	23.00	-14	9,766	-0.14%
2022/09/01	3	23.13	13	23.24	23.10	-10	9,602	-0.10%
2022/08/31	2.2	23.03	1.4	23.12	23.05	0.8	9,400	0.01%
2022/08/30	39.3	23.42	19	23.60	23.20	20.3	9,233	0.22%
2022/08/29	3	22.87	12	22.99	22.80	-9	8,396	-0.11%
2022/08/25	0	0.00	7	22.52	22.60	-7	8,004	-0.09%
2022/08/24	3	22.13	0	0.00	22.10	3	7,927	0.04%
2022/08/23	1	22.35	4	22.39	22.35	-3	7,909	-0.04%
2022/08/22	10	22.45	53	22.52	22.25	-43	7,874	-0.55%
2022/08/19	0	0.00	2	22.68	22.50	-2	7,674	-0.03%
2022/08/18	0	0.00	6	22.60	22.50	-6	7,580	-0.08%
2022/08/17	2	22.33	5	22.40	22.30	-3	7,484	-0.04%
2022/08/16	12	22.30	7.7	22.80	22.25	4.3	7,429	0.06%
2022/08/15	5.2	22.42	20.4	22.43	22.60	-15.2	7,156	-0.21%
2022/08/12	1	22.15	1.2	22.15	22.15	-0.2	7,003	0.00%
2022/08/11	126	21.97	9	21.99	22.00	117	6,928	1.69%	大買/鉅額交易
2022/08/10	2.2	21.89	0.3	22.05	21.80	1.9	6,882	0.03%
2022/08/09	4.1	22.00	16	22.14	21.65	-11.9	6,884	-0.17%
2022/08/08	6	21.45	21.2	21.67	21.85	-15.2	6,599	-0.23%
2022/08/05	0.1	21.00	6	21.18	21.20	-5.9	6,483	-0.09%
2022/08/04	0	0.00	1	20.60	20.95	-1	6,526	-0.02%
2022/08/03	1	20.70	4	20.75	20.65	-3	6,619	-0.05%
2022/08/02	8	20.91	4	20.80	20.80	4	6,620	0.06%
2022/08/01	3	21.80	3.1	21.76	21.65	-0.1	6,688	0.00%
2022/07/29	1	21.30	12	21.58	22.00	-11	6,639	-0.17%
2022/07/28	1.1	20.95	2	20.85	20.90	-0.9	6,503	-0.01%
2022/07/27	2.1	20.65	0	0.00	20.70	2.1	6,492	0.03%
2022/07/26	2.4	20.75	2	20.90	20.65	0.4	6,518	0.01%
2022/07/25	1	20.90	1	21.10	20.85	0	6,520	0.00%
2022/07/21	0	0.00	0.4	20.80	20.90	-0.4	6,639	-0.01%
2022/07/20	1	20.95	3	20.98	20.80	-2	6,688	-0.03%
2022/07/19	2	20.65	0	0.00	20.55	2	6,781	0.03%
2022/07/18	0	0.00	3	20.60	20.40	-3	7,529	-0.04%
2022/07/15	16	20.44	1	20.60	20.40	15	7,732	0.19%
2022/07/13	20	20.97	1	20.75	20.50	19	7,989	0.24%
2022/07/12	12	20.85	3	21.05	20.45	9	8,358	0.11%
2022/07/11	17	21.61	10	21.68	21.80	7	8,455	0.08%
2022/07/08	1.3	22.67	10	22.73	22.70	-8.7	8,407	-0.10%
2022/07/07	4	22.10	1	22.25	22.50	3	8,401	0.04%
2022/07/06	20	22.33	3	22.37	22.10	17	8,572	0.20%
2022/07/05	17.1	22.58	11	23.02	23.00	6.1	8,882	0.07%
2022/07/04	5.2	22.28	1	22.10	22.10	4.2	8,797	0.05%
2022/07/01	18	22.34	6	21.88	21.70	12	8,866	0.14%
2022/06/30	0	0.00	3	22.70	22.60	-3	9,036	-0.03%
2022/06/29	15	22.70	15	22.85	22.75	0	8,969	0.00%
2022/06/28	2	22.80	11.2	22.64	22.75	-9.2	9,073	-0.10%
2022/06/27	12	22.98	26.1	22.72	22.95	-14.1	9,092	-0.16%
2022/06/24	45	22.41	14	22.65	23.00	31	8,849	0.35%
2022/06/23	0.1	21.75	37	21.77	21.90	-36.9	8,608	-0.43%
2022/06/22	23.4	21.95	44	21.87	21.50	-20.6	8,572	-0.24%
2022/06/21	0	0.00	2	20.80	21.00	-2	8,505	-0.02%
2022/06/20	30	20.90	4	21.09	20.70	26	8,566	0.30%
2022/06/17	2	20.10	1	20.95	20.95	1	8,638	0.01%
2022/06/16	16.1	20.54	1	20.90	20.15	15.1	8,780	0.17%
2022/06/15	0.1	20.40	3	20.45	20.70	-2.9	8,849	-0.03%
2022/06/14	2	20.15	0	0.00	20.25	2	8,979	0.02%
2022/06/13	7	20.61	12	20.75	20.55	-5	9,215	-0.05%
2022/06/09	2	21.45	3	21.45	21.45	-1	9,532	-0.01%
2022/06/08	11	21.34	0	0.00	21.40	11	9,699	0.11%
2022/06/06	32.3	21.66	36	21.45	21.70	-3.8	10,690	-0.04%
2022/06/02	1	21.25	3	21.35	21.15	-2	10,781	-0.02%
2022/05/31	1	21.25	0	0.00	21.30	1	10,960	0.01%
2022/05/30	0	0.00	3	21.12	21.20	-3	11,135	-0.03%
2022/05/27	0.1	20.90	1	21.00	20.95	-0.9	11,273	-0.01%
2022/05/26	13	20.76	0	0.00	20.95	13	11,356	0.11%
2022/05/25	6	20.82	0	0.00	20.85	6	11,414	0.05%
2022/05/24	8	21.05	40.4	21.20	20.75	-32.4	11,477	-0.28%
2022/05/23	1	21.05	2	21.15	21.30	-1	11,475	-0.01%
2022/05/20	4	21.11	2	21.20	21.05	2	11,481	0.02%
2022/05/19	0	0.00	2	20.80	21.20	-2	11,471	-0.02%
2022/05/18	13	21.19	2	21.30	21.20	11	11,432	0.10%
2022/05/17	3	21.35	6	21.14	21.20	-3	11,390	-0.03%
2022/05/13	1	20.00	7	20.21	20.50	-6	11,246	-0.05%
2022/05/12	1	19.86	0	20.55	19.85	1	11,241	0.01%
2022/05/11	0	0.00	8.1	20.65	20.60	-8.1	11,184	-0.07%
2022/05/10	10	19.65	0	0.00	19.70	10	11,069	0.09%
2022/05/09	7.1	20.16	18	20.20	19.80	-10.9	11,017	-0.10%
2022/05/05	20	21.38	2	21.30	21.25	18	10,853	0.17%
2022/05/04	3	21.10	0	0.00	21.10	3	10,844	0.03%
2022/05/03	8.1	21.21	0	0.00	21.15	8.1	10,851	0.07%
2022/04/29	6	21.68	0	0.00	21.50	6	10,857	0.06%
2022/04/28	27	21.60	0	0.00	21.50	27	10,878	0.25%
2022/04/27	5.4	21.92	4	22.00	21.60	1.4	10,817	0.01%
2022/04/26	15	22.80	4	22.81	22.60	11	10,688	0.10%
2022/04/25	18	22.74	24	22.92	22.50	-6	10,615	-0.06%
2022/04/22	43.2	22.69	5	22.58	23.25	38.2	10,400	0.37%
2022/04/21	36.6	23.45	3.1	23.74	23.25	33.5	9,605	0.35%
2022/04/20	1	23.80	11.1	23.91	23.80	-10.1	9,366	-0.11%
2022/04/19	5	23.90	7.1	23.95	23.95	-2.1	9,296	-0.02%
2022/04/18	33.6	24.24	42	24.25	24.35	-8.4	9,271	-0.09%
2022/04/15	18	23.59	15	23.52	23.70	3	8,894	0.03%
2022/04/14	19	23.29	9	23.61	23.65	10	8,773	0.11%
2022/04/13	5	23.25	5	23.25	23.25	0	8,661	0.00%
2022/04/12	10	23.32	4.5	23.38	23.40	5.5	8,609	0.06%
2022/04/11	32	24.08	47	23.71	23.90	-15	8,374	-0.18%
2022/04/08	1	23.05	18.3	23.30	23.60	-17.3	7,929	-0.22%
2022/04/07	28	23.01	9.4	23.22	22.70	18.6	7,743	0.24%
2022/04/06	13	23.43	43	23.32	23.70	-30	7,665	-0.39%
2022/04/01	2	22.90	0.4	22.85	22.95	1.6	7,409	0.02%
2022/03/31	26	23.10	6.1	22.99	23.00	19.9	7,381	0.27%
2022/03/30	1	23.00	4	23.09	22.75	-3	7,214	-0.04%
2022/03/29	2	22.48	6.1	22.45	22.70	-4.1	7,100	-0.06%
2022/03/28	0	0.00	3	22.60	22.55	-3	7,122	-0.04%
2022/03/25	9	22.37	0	0.00	22.30	9	7,128	0.13%
2022/03/24	1	23.10	5	23.04	22.80	-4	7,162	-0.06%
2022/03/23	7	22.91	0	0.00	22.70	7	7,174	0.10%
2022/03/22	1	23.25	17	23.21	23.00	-16	7,179	-0.22%
2022/03/21	4	22.75	5	23.18	22.75	-1	7,095	-0.01%
2022/03/18	1	22.65	0	0.00	22.50	1	7,013	0.01%
2022/03/17	15	22.54	3	22.80	22.55	12	7,110	0.17%
2022/03/16	0	0.00	9	22.82	22.75	-9	7,231	-0.12%
2022/03/15	3	21.95	6	22.19	21.60	-3	7,164	-0.04%
2022/03/14	4.1	22.57	10	22.55	22.45	-5.9	7,123	-0.08%
2022/03/11	21	22.66	3.5	22.81	22.90	17.5	7,050	0.25%
2022/03/10	50	23.02	25	22.93	22.95	25	6,979	0.36%
2022/03/09	38.1	23.21	25	23.24	23.65	13.1	6,733	0.20%
2022/03/08	2	21.35	5	21.45	21.60	-3	6,117	-0.05%
2022/03/07	8	20.96	13	21.45	21.00	-5	6,009	-0.08%
2022/03/04	19	21.73	44.1	21.64	21.55	-25.1	5,982	-0.42%
2022/03/03	47.1	21.65	12.1	22.07	22.00	35	6,020	0.58%
2022/03/02	15	21.58	16.2	21.26	21.65	-1.2	5,979	-0.02%
2022/03/01	0	0.00	18	20.93	20.90	-18	5,906	-0.30%
2022/02/25	1	19.90	1	20.55	20.55	0	5,923	0.00%
2022/02/24	0	20.25	14	20.15	20.05	-14	5,960	-0.23%
2022/02/22	2	20.10	0	0.00	20.05	2	6,088	0.03%
2022/02/21	1	20.35	0	0.00	20.35	1	6,341	0.02%
2022/02/18	1	20.30	0	0.00	20.45	1	6,469	0.02%
2022/02/17	1.1	20.40	0	0.00	20.40	1.1	6,574	0.02%
2022/02/16	4.3	20.34	0	0.00	20.35	4.3	6,712	0.06%
2022/02/15	1	20.20	0	0.00	20.20	1	7,106	0.01%
2022/02/14	1	20.30	5	20.30	20.25	-4	7,305	-0.05%
2022/02/11	8	20.70	0	0.00	20.70	8	7,410	0.11%
2022/02/09	0	0.00	3.1	20.67	20.80	-3.1	7,773	-0.04%
2022/02/08	0	0.00	8	20.45	20.60	-8	8,048	-0.10%
2022/02/07	7	20.24	12.3	20.35	20.20	-5.3	8,608	-0.06%
2022/01/26	5	19.85	0	0.00	20.00	5	8,921	0.06%
2022/01/24	11	19.99	0	0.00	20.00	11	10,844	0.10%
2022/01/21	2	20.35	0	0.00	20.30	2	11,035	0.02%
2022/01/20	10	20.68	0	0.00	20.60	10	11,323	0.09%
2022/01/19	1.1	20.62	0	0.00	20.60	1.1	11,427	0.01%
2022/01/18	1	20.90	0	0.00	20.80	1	11,556	0.01%
2022/01/17	1	20.85	0	0.00	20.90	1	11,666	0.01%
2022/01/14	0.1	20.90	0	0.00	20.75	0.1	11,855	0.00%
2022/01/13	1	21.15	0	0.00	21.00	1	12,147	0.01%
2022/01/12	9	21.11	1	21.40	21.05	8	12,480	0.06%
2022/01/11	12.1	21.69	20	21.87	21.60	-7.9	13,037	-0.06%
2022/01/10	6.1	21.08	0	0.00	20.90	6.1	13,003	0.05%
2022/01/07	7	20.65	0	0.00	20.80	7	13,161	0.05%
2022/01/06	7.1	21.11	1.4	21.26	21.05	5.7	13,259	0.04%
2022/01/05	1	21.71	1	22.00	21.70	0	13,545	0.00%
2022/01/04	0	21.80	0	0.00	21.75	0	13,927	0.00%
2022/01/03	1	21.80	6	21.75	21.70	-5	13,999	-0.04%
2021/12/30	1	21.90	0	0.00	21.85	1	14,030	0.01%
2021/12/29	0	21.80	3	22.00	22.00	-3	14,026	-0.02%
2021/12/28	2.5	21.75	1	22.00	21.75	1.5	13,998	0.01%
2021/12/27	0	21.75	0	0.00	21.75	0	14,098	0.00%
2021/12/24	0	0.00	0.6	21.70	21.70	-0.6	14,303	0.00%
2021/12/21	1	21.75	8	21.69	21.60	-7	14,393	-0.05%
2021/12/20	4	21.95	1.1	22.13	21.80	2.9	14,384	0.02%
2021/12/16	10	21.80	1	22.00	21.60	9	14,465	0.06%
2021/12/15	0	21.55	0	0.00	21.40	0	14,447	0.00%
2021/12/14	12	21.68	10	21.50	21.50	2	14,583	0.01%
2021/12/13	11	22.24	0.1	22.75	22.20	10.9	14,465	0.08%
2021/12/10	6	22.85	6	22.88	22.60	0	14,295	0.00%
2021/12/09	1	22.05	18	22.04	22.00	-17	14,042	-0.12%
2021/12/08	0	21.85	21	21.88	21.80	-21	14,320	-0.15%
2021/12/07	1	21.25	0	0.00	21.25	1	14,167	0.01%
2021/12/06	10	21.30	3	21.38	21.30	7	14,153	0.05%
2021/12/03	13	21.59	3	21.80	21.20	10	14,116	0.07%
2021/12/02	3	20.58	0	0.00	20.45	3	14,088	0.02%
2021/12/01	0	21.05	0	0.00	20.90	0	14,099	0.00%
2021/11/30	6	20.98	0	0.00	21.20	6	14,207	0.04%
2021/11/29	2.1	20.24	0	0.00	20.45	2.1	14,247	0.01%
2021/11/26	17.1	21.02	0	0.00	20.95	17.1	14,258	0.12%
2021/11/25	2.1	21.75	0	0.00	21.65	2.1	14,227	0.02%
2021/11/24	2	21.98	0.6	22.00	22.05	1.4	14,504	0.01%
2021/11/23	2	21.70	0	0.00	21.70	2	14,742	0.01%
2021/11/22	0	21.80	0	0.00	21.75	0	14,735	0.00%
2021/11/19	1	21.35	68.6	21.55	21.35	-67.6	14,765	-0.46%
2021/11/18	10.1	21.81	0	0.00	21.75	10.1	14,732	0.07%
2021/11/17	1	22.50	1	22.50	22.50	0	14,670	0.00%
2021/11/16	0.8	22.75	0	0.00	22.50	0.8	14,935	0.01%
2021/11/15	2	22.45	7.3	22.42	22.55	-5.3	14,983	-0.04%
2021/11/12	23.2	22.20	15.1	22.61	22.25	8.1	14,932	0.05%
2021/11/11	16	23.34	1	23.35	23.15	15	14,847	0.10%
2021/11/10	10	23.70	8.6	23.81	23.70	1.4	14,722	0.01%
2021/11/09	6	23.76	3	23.87	24.10	3	14,669	0.02%
2021/11/08	4.9	23.93	9	23.99	23.65	-4.1	14,719	-0.03%
2021/11/05	92	23.74	3.8	23.76	23.65	88.2	14,806	0.60%
2021/11/04	64.7	23.86	58.3	23.94	24.10	6.4	14,682	0.04%
2021/11/03	132.2	24.77	5	24.56	24.50	127.2	14,380	0.88%	大買/鉅額交易
2021/11/02	48.6	25.37	33	25.79	25.30	15.6	14,362	0.11%
2021/11/01	32	26.00	102.1	26.04	26.25	-70.1	14,124	-0.50%	大賣/
2021/10/29	11.7	23.23	3	23.47	23.90	8.7	13,178	0.07%
2021/10/28	24	23.80	24	23.69	23.95	0	13,133	0.00%
2021/10/27	7	22.47	0	0.00	22.75	7	13,040	0.05%
2021/10/25	0	0.00	6	22.85	22.65	-6	13,637	-0.04%
2021/10/22	16.2	22.49	1	22.95	22.70	15.2	14,821	0.10%
2021/10/21	21	23.09	22.2	22.92	22.75	-1.2	14,998	-0.01%
2021/10/20	82	23.92	6	23.93	24.00	76	14,928	0.51%
2021/10/19	14	24.33	72.5	24.09	24.50	-58.5	14,727	-0.40%
2021/10/18	2.4	22.64	10.1	22.68	22.90	-7.6	14,316	-0.05%
2021/10/15	0	0.00	7	22.45	22.75	-7	14,296	-0.05%
2021/10/14	18	22.22	10	22.13	22.25	8	14,279	0.06%
2021/10/13	21	22.34	12	22.34	22.45	9	14,214	0.06%
2021/10/12	11	21.30	28.1	21.82	21.70	-17.1	14,119	-0.12%
2021/10/07	3	20.43	7	20.44	20.40	-4	13,995	-0.03%
2021/10/06	0	0.00	5	20.00	20.00	-5	14,097	-0.04%
2021/10/05	2.1	19.25	0	0.00	19.80	2.1	14,260	0.01%
2021/10/04	10	19.98	2	19.85	19.80	8	14,762	0.05%
2021/10/01	2.1	21.38	15	21.28	20.70	-13	14,867	-0.09%
2021/09/30	5.1	20.30	0	0.00	20.50	5.1	14,827	0.03%
2021/09/28	5	20.40	5	20.65	20.65	0	15,311	0.00%
2021/09/27	50	20.05	0	0.00	20.05	50	15,834	0.32%
2021/09/24	19.1	19.93	0	0.00	20.20	19.1	15,996	0.12%
2021/09/23	12	20.63	2	20.90	20.20	10	16,091	0.06%
2021/09/22	0	21.25	5.3	21.30	21.30	-5.3	16,116	-0.03%
2021/09/17	2	21.43	1	21.95	21.95	1	16,284	0.01%
2021/09/15	1	21.00	0	0.00	20.95	1	17,530	0.01%
2021/09/14	0	0.00	1	20.90	20.90	-1	17,821	-0.01%
2021/09/13	51	21.38	3	21.45	21.10	48	18,404	0.26%
2021/09/10	0	0.00	5	20.86	20.95	-5	18,054	-0.03%
2021/09/09	4	20.90	0.3	20.80	20.80	3.7	18,437	0.02%
2021/09/08	0	0.00	1	20.85	20.80	-1	18,635	-0.01%
2021/09/07	2	20.73	1	21.35	20.95	1	18,817	0.01%
2021/09/06	1	22.00	0	0.00	21.30	1	18,900	0.01%
2021/09/03	2	21.85	1	21.80	22.00	1	19,051	0.01%
2021/09/01	0.2	21.30	7.1	21.56	21.70	-6.9	19,483	-0.04%
2021/08/31	7.3	20.98	1	21.00	21.25	6.3	19,746	0.03%
2021/08/30	9.6	21.40	6	21.55	21.15	3.6	19,886	0.02%
2021/08/27	2	20.87	4	20.65	20.60	-2	19,951	-0.01%
2021/08/26	0	0.00	16	20.05	20.10	-16	20,182	-0.08%
2021/08/25	1.2	20.17	117	20.11	20.10	-115.8	20,469	-0.57%	大賣/鉅額交易
2021/08/24	8.1	19.89	0	0.00	19.70	8.1	20,664	0.04%
2021/08/23	2	20.30	10.8	20.29	20.15	-8.8	21,296	-0.04%
2021/08/20	3	20.27	1	20.30	20.00	2	21,859	0.01%
2021/08/19	11	19.54	0	0.00	19.45	11	22,019	0.05%
2021/08/18	0	0.00	0.3	19.25	19.45	-0.3	22,648	0.00%
2021/08/17	1	19.65	4.6	19.60	19.45	-3.5	23,665	-0.01%
2021/08/16	3.3	18.82	0	0.00	18.80	3.3	24,013	0.01%
2021/08/13	0.1	19.05	0	0.00	18.90	0.1	24,958	0.00%
2021/08/12	0.7	18.90	11	19.15	19.15	-10.3	25,406	-0.04%
2021/08/11	2.7	18.99	9.7	19.05	18.95	-7	25,631	-0.03%
2021/08/10	1	20.25	0	0.00	20.10	1	26,145	0.00%
2021/08/09	2.2	20.99	32.5	21.35	20.65	-30.4	27,431	-0.11%
2021/07/28	1	12.10	2.9	12.07	12.10	-1.9	27,456	-0.01%
2021/07/27	12	12.50	98.7	12.54	12.40	-86.7	28,151	-0.31%
2021/07/26	3	12.70	30.8	12.59	12.60	-27.8	28,317	-0.10%
2021/07/23	1	12.40	16	12.48	12.40	-15	28,410	-0.05%
2021/07/22	10	12.54	4	12.58	12.45	6	28,583	0.02%
2021/07/21	13	12.64	1	12.70	12.55	12	28,801	0.04%
2021/07/20	9	12.96	2	13.00	13.00	7	28,874	0.02%
2021/07/19	15	13.20	78.2	13.20	13.35	-63.2	28,958	-0.22%
2021/07/16	3	12.75	3	12.90	12.60	0	28,507	0.00%
2021/07/15	5	12.61	3	12.67	12.65	2	28,607	0.01%
2021/07/14	11	12.47	0	0.00	12.45	11	28,957	0.04%
2021/07/13	9	12.54	5	12.60	12.40	4	29,463	0.01%
2021/07/12	11	12.84	6	12.79	12.70	5	29,746	0.02%
2021/07/09	13	13.02	21	12.78	12.75	-8	30,041	-0.03%
2021/07/08	10	12.78	3	12.90	12.85	7	31,265	0.02%
2021/07/07	11	12.98	10.1	12.85	12.75	0.9	33,726	0.00%
2021/07/06	2	12.93	0	0.00	12.90	2	34,134	0.01%
2021/07/05	2	13.15	38	13.02	13.05	-36	35,163	-0.10%
2021/07/02	10	12.95	0	0.00	12.95	10	37,081	0.03%
2021/07/01	3	13.00	136	13.10	12.95	-133	38,048	-0.35%	大賣/鉅額交易
2021/06/30	27	13.37	23.7	13.26	13.10	3.3	38,615	0.01%
2021/06/29	2	12.95	5	13.02	12.95	-3	38,627	-0.01%
2021/06/28	15	13.00	31	13.00	13.00	-16	39,619	-0.04%
2021/06/25	37	13.25	58	13.24	13.15	-21	41,277	-0.05%
2021/06/23	0	0.00	19	13.35	13.25	-19	48,348	-0.04%
2021/06/22	16	13.00	6	13.01	12.85	10	49,317	0.02%
2021/06/21	44	12.98	3	13.10	12.90	41	50,384	0.08%
2021/06/18	2	13.20	3	13.35	13.20	-1	52,619	0.00%
2021/06/17	4	13.36	0	0.00	13.45	4	55,476	0.01%
2021/06/16	10	13.59	18	13.72	13.40	-8	57,902	-0.01%
2021/06/15	18	13.38	2	13.20	13.30	16	61,608	0.03%
2021/06/11	92	13.23	0	0.00	13.25	92	62,783	0.15%
2021/06/10	39.3	13.62	46	13.62	13.65	-6.7	63,293	-0.01%
2021/06/09	40	13.03	10	12.95	12.95	30	64,252	0.05%
2021/06/08	13	13.23	2	13.40	13.15	11	65,219	0.02%
2021/06/07	8	12.91	11	12.90	12.90	-3	65,302	0.00%
2021/06/04	5	13.15	11	13.03	13.00	-6	65,818	-0.01%
2021/06/03	6	13.34	1	13.40	13.30	5	65,757	0.01%
2021/06/02	5	13.60	27	13.47	13.45	-22	65,797	-0.03%
2021/06/01	2	13.55	1	13.55	13.60	1	65,993	0.00%
2021/05/31	2	13.40	2	13.60	13.40	0	66,043	0.00%
2021/05/28	25	13.78	6	13.73	13.60	19	65,988	0.03%
2021/05/27	2.1	13.38	0	0.00	13.65	2.1	65,984	0.00%
2021/05/26	14	13.59	18	13.50	13.40	-4	66,030	-0.01%
2021/05/25	5	13.53	47	13.55	13.30	-42	65,939	-0.06%
2021/05/24	1	13.20	5	13.20	13.20	-4	66,362	-0.01%
2021/05/21	20	12.68	2	12.75	12.80	18	66,382	0.03%
2021/05/20	22	12.82	27	13.27	12.55	-5	66,641	-0.01%
2021/05/19	30	13.32	27	13.39	13.40	3	66,342	0.00%
2021/05/18	6	12.57	37	12.47	12.70	-31	65,850	-0.05%
2021/05/17	85	11.91	13	12.25	11.75	72	65,680	0.11%
2021/05/14	8.1	12.99	41	13.25	13.00	-32.9	65,123	-0.05%
2021/05/13	16.1	12.05	13	12.24	12.10	3.1	64,231	0.00%
2021/05/12	58	12.41	20	12.90	12.40	38	64,160	0.06%
2021/05/11	58	13.70	4	14.15	13.50	54	63,454	0.09%
2021/05/10	32	14.25	68	14.44	14.40	-36	63,375	-0.06%
2021/05/07	46	14.34	11	14.59	14.30	35	63,217	0.06%
2021/05/06	25	14.07	40	14.26	14.55	-15	62,680	-0.02%
2021/05/05	4	13.15	5	13.35	13.25	-1	61,359	0.00%
2021/05/04	60	13.07	7	13.49	13.15	53	61,278	0.09%
2021/05/03	46	14.36	7	14.29	14.00	39	60,540	0.06%
2021/04/29	111	14.25	10	14.35	14.25	101	60,757	0.17%	大買/鉅額交易
2021/04/28	24	14.55	4	14.69	14.50	20	60,830	0.03%
2021/04/27	24	14.87	8	14.88	14.75	16	61,046	0.03%
2021/04/26	120.1	14.81	64	14.91	14.85	56.1	60,973	0.09%	大買/
2021/04/23	135	14.76	1.1	14.77	14.90	133.9	60,792	0.22%	大買/鉅額交易
2021/04/22	32	14.62	0	0.00	14.40	32	60,614	0.05%
2021/04/21	17.1	14.95	8	14.92	14.90	9.1	60,059	0.02%
2021/04/20	4	15.11	11	15.03	14.95	-7	59,827	-0.01%
2021/04/19	58.1	14.89	119	14.95	14.95	-60.9	59,494	-0.10%	大賣/
2021/04/16	50	15.17	38	15.11	15.10	12	59,039	0.02%
2021/04/15	102	15.05	4.1	15.11	15.05	97.9	58,982	0.17%	大買/
2021/04/14	47	15.01	2	15.05	15.00	45	59,619	0.08%
2021/04/13	251	16.24	76	16.27	15.65	175	58,650	0.30%	大買/鉅額交易
2021/04/12	10.1	15.64	22	15.66	15.65	-11.9	56,342	-0.02%
2021/04/09	54.1	15.87	51	15.46	15.55	3.1	55,864	0.01%
2021/04/08	29.1	15.79	47.3	15.90	15.80	-18.2	54,943	-0.03%
2021/04/07	28.1	14.96	63	15.07	15.05	-34.9	53,203	-0.07%
2021/04/06	5.1	14.67	18	14.70	14.60	-12.9	52,725	-0.02%
2021/04/01	2.1	15.14	13	14.95	14.85	-10.9	52,211	-0.02%
2021/03/31	55	14.94	237	14.92	15.00	-182	51,958	-0.35%	大賣/鉅額交易
2021/03/30	293	14.86	203.2	15.05	14.65	89.8	51,394	0.17%	大買/大賣/
2021/03/29	369	14.77	374.3	14.80	15.00	-5.3	50,677	-0.01%	大買/大賣/
2021/03/26	116	14.98	110	15.04	14.95	6	45,300	0.01%	大買/大賣/
2021/03/25	93	17.07	172	16.74	16.60	-79	43,643	-0.18%	大賣/
2021/03/24	112	17.25	49	17.44	17.40	63	42,336	0.15%	大買/
2021/03/23	136	17.94	81	17.84	17.40	55	41,295	0.13%	大買/
2021/03/22	59	18.11	103.2	18.19	18.20	-44.2	39,032	-0.11%	大賣/
2021/03/19	104	16.82	71.1	16.73	17.20	33	36,232	0.09%	大買/
2021/03/18	101.4	16.69	113	16.70	16.75	-11.6	33,893	-0.03%	大買/大賣/
2021/03/17	46	15.41	65	15.50	15.60	-19	29,773	-0.06%
2021/03/16	49	15.09	67	15.14	15.10	-18	28,731	-0.06%
2021/03/15	55	15.15	30	15.22	15.10	25	28,737	0.09%
2021/03/12	19	14.66	30.6	14.65	14.50	-11.6	27,446	-0.04%
2021/03/11	5	14.20	12	14.22	14.30	-7	26,865	-0.03%
2021/03/10	4	14.21	77	14.14	14.20	-73	26,788	-0.27%
2021/03/09	40	13.76	12	13.77	13.70	28	26,523	0.11%
2021/03/08	28	13.80	4	13.81	13.70	24	26,742	0.09%
2021/03/05	93	14.01	232	13.84	13.80	-139	26,823	-0.52%	大賣/鉅額交易
2021/03/04	0	0.00	1	14.30	14.20	-1	26,777	0.00%
2021/03/03	41	14.20	60	14.35	14.20	-19	26,723	-0.07%
2021/03/02	22	14.21	28	14.45	14.05	-6	26,836	-0.02%
2021/02/26	10	14.05	30	14.08	14.15	-20	27,164	-0.07%
2021/02/25	86	14.16	77	14.12	14.05	9	27,541	0.03%
2021/02/24	98	14.27	197	14.33	14.05	-99	27,517	-0.36%	大賣/
2021/02/23	71	13.85	2	13.93	13.95	69	26,909	0.26%
2021/02/22	25	13.78	29.8	13.79	13.95	-4.8	27,099	-0.02%
2021/02/19	34	13.23	40	13.33	13.35	-6	26,952	-0.02%
2021/02/18	21	13.06	3	13.20	13.10	18	27,448	0.07%
2021/02/17	0	0.00	12	12.72	13.00	-12	27,595	-0.04%
2021/02/05	1	12.35	105	12.27	12.30	-104	27,592	-0.38%	大賣/鉅額交易
2021/02/04	10	12.15	17	12.28	12.30	-7	28,656	-0.02%
2021/02/03	88	12.26	7	12.41	12.30	81	29,210	0.28%
2021/02/02	5.1	12.05	12	12.05	12.05	-6.9	29,161	-0.02%
2021/02/01	14	11.61	17	11.59	11.70	-3	29,480	-0.01%
2021/01/29	32	12.03	20.1	12.20	11.80	11.9	30,036	0.04%
2021/01/28	112	12.17	1.2	12.20	12.15	110.8	31,355	0.35%	大買/鉅額交易
2021/01/27	25	12.54	0	0.00	12.55	25	31,782	0.08%
2021/01/26	81	12.69	52	12.65	12.60	29	32,323	0.09%
2021/01/25	0.2	13.00	53	12.93	13.00	-52.8	32,974	-0.16%
2021/01/22	60	12.90	123	12.99	12.85	-63	34,069	-0.18%	大賣/
2021/01/21	50	12.40	11	12.20	12.20	39	34,596	0.11%
2021/01/20	84	12.85	3	13.10	12.55	81	35,871	0.23%
2021/01/19	68	13.33	4	13.44	13.35	64	36,549	0.18%
2021/01/18	6	13.14	1	13.05	13.10	5	37,259	0.01%
2021/01/15	56	13.48	0	0.00	13.50	56	37,999	0.15%
2021/01/14	30	13.65	66	13.58	13.70	-36	39,228	-0.09%
2021/01/13	55	13.90	1	13.65	13.65	54	40,424	0.13%
2021/01/12	34.5	13.81	13	13.72	13.80	21.5	42,439	0.05%
2021/01/11	11	13.99	168	13.89	13.85	-157	45,040	-0.35%	大賣/鉅額交易
2021/01/08	5	14.02	4.3	13.90	13.90	0.7	47,679	0.00%
2021/01/07	52.3	14.63	31	14.40	14.20	21.3	52,192	0.04%
2021/01/06	31	13.96	66	13.92	13.75	-35	52,765	-0.07%
2021/01/05	14	14.43	21	14.37	14.25	-7	54,081	-0.01%
2021/01/04	3	14.30	0	0.00	14.20	3	56,490	0.01%
2020/12/31	0	0.00	65	14.41	14.25	-65	56,918	-0.11%
2020/12/30	6	14.40	3	14.50	14.50	3	57,137	0.01%
2020/12/29	201	14.28	93	14.39	14.20	108	57,549	0.19%	大買/鉅額交易
2020/12/28	8	13.95	1	14.10	13.90	7	57,198	0.01%
2020/12/25	3	14.18	1	14.05	14.05	2	57,511	0.00%
2020/12/24	11	14.30	14	14.39	14.30	-3	57,482	-0.01%
2020/12/23	27.1	14.09	32	14.34	14.25	-5	57,179	-0.01%
2020/12/22	84	13.75	0.2	13.50	13.50	83.8	57,318	0.15%
2020/12/21	5.2	13.75	8	13.75	13.75	-2.8	58,846	0.00%
2020/12/18	18	13.90	1	13.90	13.90	17	60,344	0.03%
2020/12/17	13.2	13.95	0	0.00	13.95	13.2	60,371	0.02%
2020/12/16	51	14.20	3.1	14.10	14.10	47.9	60,417	0.08%
2020/12/15	17	14.12	51	14.20	14.00	-34	60,529	-0.06%
2020/12/14	5	14.09	22	14.16	14.20	-17	60,559	-0.03%
2020/12/11	36	14.27	161	14.17	14.20	-125	60,646	-0.21%	大賣/鉅額交易
2020/12/10	9	14.67	0	0.00	14.65	9	60,489	0.01%
2020/12/09	0	0.00	8	15.18	15.05	-8	60,467	-0.01%
2020/12/08	17	14.71	5	14.73	14.60	12	60,282	0.02%
2020/12/07	78	14.35	12	14.47	14.60	66	60,792	0.11%
2020/12/04	89	14.49	8	14.51	14.45	81	61,275	0.13%
2020/12/03	61	15.00	21	14.82	14.65	40	61,855	0.06%
2020/12/02	7	14.64	130.5	14.60	14.60	-123.5	62,700	-0.20%	大賣/鉅額交易
2020/12/01	5	14.85	125.7	14.73	14.85	-120.7	64,275	-0.19%	大賣/鉅額交易
2020/11/30	4	15.00	20	14.96	14.85	-16	66,002	-0.02%
2020/11/27	2	14.75	16	14.88	14.75	-14	67,536	-0.02%
2020/11/26	6	14.91	22	15.00	14.80	-16	68,433	-0.02%
2020/11/25	58	15.21	68	15.12	15.10	-10	69,254	-0.01%
2020/11/24	15	14.96	13	14.73	15.00	2	69,273	0.00%
2020/11/23	25	14.69	11	14.80	14.60	14	69,154	0.02%
2020/11/20	105	14.75	6	14.77	14.60	99	69,685	0.14%	大買/
2020/11/19	58	14.75	9	14.82	14.55	49	70,438	0.07%
2020/11/18	16	14.42	0	0.00	14.35	16	70,347	0.02%
2020/11/17	24	14.54	6	14.29	14.60	18	70,759	0.03%
2020/11/16	46	14.08	54	14.01	13.95	-8	71,329	-0.01%
2020/11/13	45	14.14	16	14.31	14.20	29	72,394	0.04%
2020/11/12	103.3	14.31	58	14.12	14.35	45.3	73,439	0.06%	大買/
2020/11/11	96	14.74	76	14.68	14.55	20	74,632	0.03%
2020/11/10	6	15.18	15	15.12	15.00	-9	75,786	-0.01%
2020/11/09	28	15.47	83	15.51	15.35	-55	76,049	-0.07%
2020/11/06	56	15.53	158	15.57	15.30	-102	76,588	-0.13%	大賣/鉅額交易
2020/11/05	39	15.57	43	15.92	15.95	-4	77,302	-0.01%
2020/11/04	28	14.87	10	15.00	14.90	18	77,017	0.02%
2020/11/03	17	15.13	90	15.15	15.00	-73	76,911	-0.09%
2020/11/02	43	15.00	1.5	15.18	14.90	41.5	76,464	0.05%
2020/10/30	55	15.47	43.3	15.49	15.15	11.7	75,804	0.02%
2020/10/29	91	15.94	1	16.10	15.85	90	74,732	0.12%
2020/10/28	75	16.71	83	16.54	16.30	-8	73,799	-0.01%
2020/10/27	39	16.11	5	16.17	16.15	34	72,319	0.05%
2020/10/26	13	15.88	16	16.07	15.95	-3	71,786	0.00%
2020/10/23	25	15.77	42	15.79	15.95	-17	71,077	-0.02%
2020/10/22	85	15.64	40	15.78	15.55	45	70,517	0.06%
2020/10/21	50	16.25	39	16.49	16.25	11	69,331	0.02%
2020/10/20	140	16.03	41.6	16.52	16.45	98.4	68,175	0.14%	大買/
2020/10/19	87.6	15.96	296	15.42	16.40	-208.4	66,188	-0.31%	大賣/鉅額交易
2020/10/16	195	14.90	40.9	14.91	15.05	154.1	63,540	0.24%	大買/鉅額交易
2020/10/15	190	15.39	462	15.68	15.85	-272	61,155	-0.44%	大買/大賣/鉅額交易
2020/10/14	206	13.64	160	13.90	14.50	46	56,636	0.08%	大買/大賣/
2020/10/13	95.2	12.70	38	12.98	13.20	57.2	56,064	0.10%
2020/10/12	48	12.91	389.1	12.43	13.10	-341.1	55,067	-0.62%	大賣/鉅額交易
2020/10/08	113	12.02	5	12.09	12.00	108	53,557	0.20%	大買/鉅額交易
2020/10/07	246	11.87	20	11.95	11.95	226	54,234	0.42%	大買/鉅額交易
2020/10/06	48	12.03	346	11.98	12.00	-298	54,714	-0.54%	大賣/鉅額交易
2020/10/05	5	11.66	1	11.75	11.60	4	56,866	0.01%
2020/09/30	72	11.63	57	11.76	11.55	15	57,299	0.03%
2020/09/29	14	11.28	8	11.28	11.20	6	57,565	0.01%
2020/09/28	29	11.53	7	11.64	11.50	22	57,670	0.04%
2020/09/25	39	11.84	73	11.50	11.65	-34	57,635	-0.06%
2020/09/24	127.1	12.11	82	12.25	12.25	45.1	56,922	0.08%	大買/
2020/09/23	56	12.21	107	12.06	12.40	-51	55,894	-0.09%	大賣/
2020/09/22	30.1	11.27	0	0.00	11.30	30.1	54,508	0.06%
2020/09/21	50	11.22	28	11.26	11.15	22	54,392	0.04%
2020/09/18	92.1	11.38	0	0.00	11.35	92.1	54,222	0.17%
2020/09/17	42	11.29	24	11.35	11.30	18	53,977	0.03%
2020/09/16	7.1	11.20	6	11.23	11.25	1.1	53,746	0.00%
2020/09/15	26	11.56	147	11.51	11.25	-121	53,477	-0.23%	大賣/鉅額交易
2020/09/14	62.1	11.13	6	11.10	11.15	56.1	53,372	0.11%
2020/09/11	188	11.40	8	11.63	11.45	180	52,856	0.34%	大買/鉅額交易
2020/09/10	19	11.96	7	11.91	11.80	12	52,236	0.02%
2020/09/09	26	11.73	54	11.99	11.85	-28	51,490	-0.05%
2020/09/08	52	11.53	56	11.44	11.30	-4	50,570	-0.01%
2020/09/07	38	11.88	243	12.13	11.80	-205	49,709	-0.41%	大賣/鉅額交易
2020/09/04	102.6	12.37	118.3	12.28	12.25	-15.7	48,590	-0.03%	大買/大賣/
2020/09/03	34	12.80	101	12.76	12.60	-67	46,756	-0.14%	大賣/
2020/09/02	51	11.81	481.2	11.89	12.15	-430.2	44,772	-0.96%	大賣/鉅額交易
2020/09/01	381	11.58	217	11.71	11.35	164	42,944	0.38%	大買/大賣/鉅額交易
2020/08/31	157.3	11.25	35	11.57	11.55	122.3	41,831	0.29%	大買/鉅額交易
2020/08/28	50.3	11.01	158	11.21	11.05	-107.7	40,636	-0.27%	大賣/鉅額交易
2020/08/27	75	10.89	9	11.09	10.80	66	40,058	0.16%
2020/08/26	28	10.98	0	0.00	11.00	28	39,773	0.07%
2020/08/25	351.7	11.04	92	11.07	11.20	259.7	38,973	0.67%	大買/鉅額交易
2020/08/24	32	10.53	6	10.63	10.45	26	37,894	0.07%
2020/08/21	29	10.84	59.1	10.98	10.75	-30.1	37,440	-0.08%
2020/08/20	37	9.98	37	10.31	10.90	0	36,676	0.00%
2020/08/19	34.5	10.92	33	10.76	10.60	1.5	35,257	0.00%
2020/08/18	45	11.45	25.1	11.32	11.50	19.9	33,791	0.06%
2020/08/17	235.5	10.78	110	11.38	11.55	125.5	32,466	0.39%	大買/大賣/鉅額交易
2020/08/14	4	10.48	129.6	10.64	10.95	-125.6	30,181	-0.42%	大賣/鉅額交易
2020/08/13	13	10.06	22	10.14	9.96	-9	28,324	-0.03%
2020/08/12	55.1	9.47	268	9.95	10.20	-212.9	27,604	-0.77%	大賣/鉅額交易
2020/08/11	152	10.10	101	9.93	9.51	51	26,490	0.19%	大買/大賣/
2020/08/10	61	9.90	87.7	9.83	10.10	-26.7	24,920	-0.11%
2020/08/07	6	9.12	53	9.26	9.20	-47	23,826	-0.20%
2020/08/06	97	9.06	6	9.17	9.00	91	23,627	0.39%
2020/08/05	5	9.07	0	0.00	9.12	5	23,550	0.02%
2020/08/04	33	9.13	15.5	9.15	9.15	17.5	23,772	0.07%
2020/08/03	3	9.15	21.4	9.17	9.11	-18.4	24,090	-0.08%
2020/07/31	22	8.93	7	9.01	9.04	15	23,979	0.06%
2020/07/30	26	9.04	10	9.20	9.13	16	23,683	0.07%
2020/07/29	1	8.63	57	8.40	8.80	-56	23,017	-0.24%
2020/07/28	16.1	8.07	121	7.98	8.00	-104.9	22,728	-0.46%	大賣/鉅額交易
2020/07/27	35.3	8.45	15	8.43	8.40	20.3	22,354	0.09%
2020/07/24	14	8.72	3	8.99	8.68	11	22,042	0.05%
2020/07/23	61	8.91	0	0.00	8.90	61	21,762	0.28%
2020/07/22	3	9.10	3	9.16	9.07	0	21,607	0.00%
2020/07/21	14	9.25	7	9.10	9.10	7	21,425	0.03%
2020/07/20	22	8.75	25	8.95	8.84	-3	21,038	-0.01%
2020/07/17	228.5	9.21	104	9.16	9.01	124.5	20,618	0.60%	大買/大賣/鉅額交易
2020/07/16	88.2	9.80	81	9.90	9.66	7.2	19,632	0.04%
2020/07/15	15	10.04	61	10.00	9.84	-46	18,906	-0.24%
2020/07/14	48	9.70	139	9.76	10.05	-91	17,830	-0.51%	大賣/
2020/07/13	186	9.34	113	9.49	9.32	73	16,549	0.44%	大買/大賣/
2020/07/10	212	9.36	458	9.70	9.74	-246	15,672	-1.57%	大買/大賣/鉅額交易
2020/07/09	6	8.88	27	8.88	8.88	-21	12,720	-0.17%
2020/07/08	125	7.98	69	8.06	8.08	56	12,021	0.47%	大買/
2020/07/07	38	7.43	52	7.53	7.35	-14	11,217	-0.12%
2020/07/06	12	7.44	6	7.47	7.39	6	10,917	0.05%
2020/07/03	49	7.36	14	7.45	7.38	35	10,686	0.33%
2020/07/02	9	7.07	75	7.37	7.54	-66	10,187	-0.65%
2020/07/01	6	6.69	22	6.87	6.87	-16	9,376	-0.17%
2020/06/30	0	0.00	0.3	6.41	6.54	-0.3	9,059	0.00%
2020/06/29	3	6.20	43	6.39	6.39	-40	8,943	-0.45%
2020/06/24	36	6.20	0	0.00	6.24	36	8,920	0.40%
2020/06/23	45	6.20	0	0.00	6.26	45	9,001	0.50%
2020/06/22	70	6.39	8	6.32	6.31	62	9,117	0.68%
2020/06/19	50	6.42	40	6.30	6.42	10	9,086	0.11%
2020/06/18	0	0.00	3	6.11	6.16	-3	8,822	-0.03%
2020/06/17	4	6.13	0	0.00	6.13	4	8,850	0.05%
2020/06/16	3	6.13	0	0.00	6.15	3	8,958	0.03%
2020/06/15	2	6.09	3	6.10	6.10	-1	9,137	-0.01%
2020/06/12	39	6.10	0	0.00	6.17	39	9,149	0.43%
2020/06/11	0	0.00	2	6.40	6.35	-2	9,143	-0.02%
2020/06/10	0	0.00	41	6.37	6.37	-41	9,062	-0.45%
2020/06/09	20	6.27	0	0.00	6.27	20	9,231	0.22%
2020/06/08	10	6.28	0	0.00	6.28	10	9,352	0.11%
2020/06/05	10	6.17	0	0.00	6.25	10	9,324	0.11%
2020/06/04	14	6.17	5	6.20	6.20	9	9,436	0.10%
2020/06/03	12	6.28	47	6.30	6.26	-35	9,525	-0.37%
2020/06/02	47	6.35	10	6.33	6.34	37	9,368	0.39%
2020/06/01	0	0.00	10	6.04	6.03	-10	9,118	-0.11%
2020/05/28	6	6.02	0	0.00	6.01	6	9,122	0.07%
2020/05/27	0.1	6.03	0	0.00	6.05	0.1	9,196	0.00%
2020/05/25	0	0.00	2	5.99	5.98	-2	9,276	-0.02%
2020/05/21	0	0.00	10.1	6.25	6.17	-10.1	9,289	-0.11%
2020/05/19	10	6.01	0	0.00	6.00	10	9,210	0.11%
2020/05/18	2	6.00	9	5.99	5.93	-7	9,164	-0.08%
2020/05/15	10	6.14	0	0.00	5.95	10	9,153	0.11%
2020/05/14	7	6.20	22	6.22	6.04	-15	9,119	-0.16%
2020/05/13	13	6.31	5	6.30	6.26	8	8,923	0.09%
2020/05/12	1	5.83	0	0.00	5.92	1	8,665	0.01%
2020/05/11	10	5.97	3	5.98	5.92	7	8,542	0.08%
2020/05/08	31	6.09	31	6.01	6.13	0	8,164	0.00%
2020/05/07	20	5.58	5	5.37	5.58	15	7,742	0.19%
2020/05/06	2	5.14	0	0.00	5.08	2	7,526	0.03%
2020/05/05	3	5.08	0	0.00	5.15	3	7,524	0.04%
2020/04/30	0	0.00	3	5.26	5.28	-3	7,474	-0.04%
2020/04/27	5	5.02	5	5.05	5.08	0	7,725	0.00%
2020/04/23	15	4.93	8	4.94	4.94	7	7,797	0.09%
2020/04/22	0.1	4.95	0	0.00	4.95	0.1	7,875	0.00%
2020/04/17	10	5.36	6	5.39	5.22	4	8,285	0.05%
2020/04/16	3	5.27	0	0.00	5.27	3	8,258	0.04%
2020/04/15	0	0.00	10	5.23	5.31	-10	8,294	-0.12%
2020/04/10	0	0.00	5	5.09	5.12	-5	8,443	-0.06%
2020/04/08	16	5.07	0	0.00	5.18	16	8,713	0.18%
2020/04/07	0	0.00	13	4.95	4.98	-13	9,075	-0.14%
2020/04/06	0	0.00	12	4.87	4.86	-12	9,421	-0.13%
2020/04/01	0	0.00	2	4.76	4.82	-2	9,428	-0.02%
2020/03/31	2	4.84	0	0.00	4.73	2	9,385	0.02%
2020/03/30	13	4.81	0	0.00	4.85	13	9,393	0.14%
2020/03/27	8	5.12	15	5.18	5.04	-7	9,365	-0.07%
2020/03/26	15	4.85	5	5.05	5.14	10	9,345	0.11%
2020/03/25	4	4.68	5	4.77	4.77	-1	9,561	-0.01%
2020/03/24	0	0.00	1	4.48	4.48	-1	9,739	-0.01%
2020/03/23	5	4.26	0	0.00	4.26	5	9,760	0.05%
2020/03/20	17	4.60	0	0.00	4.51	17	9,751	0.17%
2020/03/19	1	4.32	0	0.00	4.33	1	9,667	0.01%
2020/03/18	10	4.87	0	0.00	4.80	10	9,493	0.11%
2020/03/16	1	5.01	0	0.00	5.01	1	9,307	0.01%
2020/03/13	9	5.25	24	5.30	5.34	-15	9,188	-0.16%
2020/03/11	0	0.00	40	6.38	6.37	-40	8,735	-0.46%
2020/03/10	1	6.27	26	6.27	6.33	-25	8,693	-0.29%
2020/03/09	2	6.57	0	0.00	6.46	2	8,566	0.02%
2020/03/06	10	6.83	9.4	6.87	6.83	0.6	8,446	0.01%
2020/03/05	5	6.89	0	0.00	6.93	5	8,499	0.06%
2020/03/04	0	0.00	1	6.83	6.87	-1	8,536	-0.01%
2020/03/02	3	6.81	0	0.00	6.81	3	8,785	0.03%
2020/02/27	22	6.93	0	0.00	6.99	22	8,683	0.25%
2020/02/26	6	7.09	1	7.10	7.11	5	8,540	0.06%
2020/02/25	7	7.10	0	0.00	7.15	7	8,513	0.08%
2020/02/24	5	7.22	11	7.19	7.20	-6	8,484	-0.07%
2020/02/21	27	7.35	2	7.34	7.31	25	8,435	0.30%
2020/02/20	3	7.48	10	7.48	7.44	-7	8,350	-0.08%
2020/02/19	0	0.00	5	7.38	7.37	-5	8,251	-0.06%
2020/02/18	5	7.32	0	0.00	7.37	5	8,277	0.06%
2020/02/17	8	7.25	14	7.39	7.40	-6	8,282	-0.07%
2020/02/14	10	7.32	5	7.45	7.32	5	8,191	0.06%
2020/02/13	0	0.00	9	7.38	7.35	-9	8,167	-0.11%
2020/02/12	2	7.31	0	0.00	7.29	2	8,160	0.02%
2020/02/11	4	7.32	0	0.00	7.32	4	8,162	0.05%
2020/02/10	20	7.25	26	7.40	7.38	-6	8,157	-0.07%
2020/02/07	1	7.19	0	0.00	7.14	1	8,001	0.01%
2020/02/06	3	7.26	0	0.00	7.29	3	7,964	0.04%
2020/02/05	5	7.17	30	7.21	7.23	-25	7,956	-0.31%
2020/02/04	4	7.16	0	0.00	7.18	4	7,931	0.05%
2020/02/03	9	6.92	0	0.00	7.07	9	7,923	0.11%
2020/01/30	11	7.36	1	7.33	7.16	10	7,748	0.13%
2020/01/17	2	7.92	0	0.00	7.84	2	7,389	0.03%
2020/01/16	1	7.89	30	7.89	7.89	-29	7,305	-0.40%
2020/01/15	10	7.85	39.4	7.84	7.84	-29.4	7,183	-0.41%
2020/01/14	0	0.00	58	7.80	7.80	-58	7,099	-0.82%
2020/01/13	1	7.84	37	7.86	7.84	-36	6,991	-0.51%
2020/01/10	2.2	7.48	0	0.00	7.54	2.2	6,679	0.03%
2020/01/09	0	0.00	0.3	7.47	7.47	-0.3	6,643	0.00%
2020/01/08	0	0.00	3	7.48	7.42	-3	6,775	-0.04%
2020/01/07	5	7.38	0	0.00	7.39	5	6,649	0.08%
2020/01/06	5	7.48	0	0.00	7.44	5	6,583	0.08%
2020/01/03	5.1	7.61	30	7.60	7.50	-24.9	6,507	-0.38%
2020/01/02	5.3	7.67	0	0.00	7.70	5.3	6,377	0.08%
2019/12/31	107	7.41	5.1	7.56	7.66	101.9	6,164	1.65%	大買/鉅額交易
2019/12/30	35	7.81	52	7.91	7.93	-17	5,704	-0.30%
2019/12/27	0	0.00	4	7.36	7.36	-4	5,293	-0.08%
2019/12/26	2	7.39	0	0.00	7.39	2	5,246	0.04%
2019/12/25	0	0.00	29	7.43	7.42	-29	5,228	-0.55%
2019/12/24	5	7.43	0	0.00	7.35	5	5,249	0.10%
2019/12/23	30	7.39	18	7.38	7.36	12	5,235	0.23%
2019/12/20	13	7.72	10	7.72	7.53	3	5,169	0.06%
2019/12/19	20	7.51	24	7.46	7.45	-4	4,809	-0.08%
2019/12/17	10	7.15	5	7.12	7.14	5	4,623	0.11%
2019/12/16	37	7.16	0.1	7.09	7.15	36.9	4,636	0.80%
2019/12/12	0	0.00	2	7.17	7.16	-2	4,637	-0.04%
2019/12/11	10	7.19	0	0.00	7.19	10	4,724	0.21%
2019/12/06	0	0.00	10	7.07	7.05	-10	4,824	-0.21%
2019/12/05	0	0.00	2	7.14	7.13	-2	4,853	-0.04%
2019/12/04	2	7.16	0.2	7.13	7.17	1.9	4,935	0.04%
2019/12/03	0	0.00	17	7.16	7.19	-17	4,972	-0.34%
2019/12/02	5	7.00	0	0.00	7.01	5	4,946	0.10%
2019/11/29	5	7.20	0	0.00	7.18	5	4,881	0.10%
2019/11/28	13	7.29	25	7.15	7.20	-12	4,844	-0.25%
2019/11/27	3	7.60	0	0.00	7.67	3	4,583	0.07%
2019/11/20	0.6	7.61	0	0.00	7.66	0.6	4,552	0.01%
2019/11/19	0	0.00	0.7	7.70	7.80	-0.7	4,567	-0.02%
2019/11/15	5	7.86	7.1	7.92	7.81	-2.1	4,793	-0.04%
2019/11/14	10	7.67	0	0.00	7.66	10	4,772	0.21%
2019/11/13	2	7.81	1	7.80	7.80	1	4,783	0.02%
2019/11/12	5	7.80	0	0.00	7.82	5	4,875	0.10%
2019/11/07	0	0.00	10	8.03	8.04	-10	5,060	-0.20%
2019/11/06	1	8.12	0	0.00	8.11	1	5,096	0.02%
2019/11/05	1	8.16	1	8.20	8.16	0	5,195	0.00%
2019/11/01	6	8.15	0	0.00	8.17	6	5,341	0.11%
2019/10/30	0	0.00	7	8.22	8.22	-7	5,448	-0.13%
2019/10/29	1	8.20	1	8.29	8.20	0	5,487	0.00%
2019/10/28	1	8.24	0	0.00	8.24	1	5,622	0.02%
2019/10/25	15	8.34	0	0.00	8.32	15	5,842	0.26%
2019/10/24	15	8.35	22	8.34	8.38	-7	5,896	-0.12%
2019/10/23	2	8.38	0	0.00	8.34	2	5,909	0.03%
2019/10/22	3	8.44	14	8.44	8.44	-11	5,913	-0.19%
2019/10/21	10	8.38	5	8.39	8.39	5	5,909	0.08%
2019/10/18	10	8.32	2	8.33	8.33	8	5,943	0.13%
2019/10/17	5	8.39	2	8.39	8.40	3	5,936	0.05%
2019/10/16	2	8.52	15	8.54	8.48	-13	5,922	-0.22%
2019/10/15	2	8.19	0	0.00	8.14	2	5,730	0.03%
2019/10/14	5	8.22	0.1	8.11	8.21	4.9	5,814	0.08%
2019/10/09	0	0.00	5	8.23	8.23	-5	5,954	-0.08%
2019/10/08	0.6	8.23	1	8.28	8.30	-0.4	6,173	-0.01%
2019/10/03	1	8.15	1	8.22	8.24	0	6,313	0.00%
2019/10/02	0	0.00	1	8.22	8.20	-1	6,475	-0.02%
2019/10/01	0.3	8.20	2	8.29	8.27	-1.7	6,504	-0.03%
2019/09/27	3	8.26	0	0.00	8.18	3	6,516	0.05%
2019/09/25	22	8.45	5	8.39	8.41	17	6,496	0.26%
2019/09/24	0	0.00	5	8.53	8.53	-5	6,459	-0.08%
2019/09/23	0	0.00	39	8.64	8.61	-39	6,441	-0.61%
2019/09/20	7	8.36	0	0.00	8.34	7	6,316	0.11%
2019/09/19	17	8.34	0	0.00	8.31	17	6,305	0.27%
2019/09/18	10	8.58	0	0.00	8.51	10	6,270	0.16%
2019/09/17	0	0.00	8	8.56	8.55	-8	6,268	-0.13%
2019/09/16	2	8.62	20	8.61	8.62	-18	6,292	-0.29%
2019/09/12	0	0.00	4	8.52	8.53	-4	6,213	-0.06%
2019/09/10	5	8.26	0	0.00	8.24	5	6,217	0.08%
2019/09/09	3	8.32	0	0.00	8.32	3	6,209	0.05%
2019/09/03	0	0.00	2	8.13	8.08	-2	6,433	-0.03%
2019/08/30	5	8.05	0	0.00	8.01	5	6,540	0.08%
2019/08/27	0	0.00	1	7.93	7.90	-1	6,542	-0.02%
2019/08/26	1	7.88	0	0.00	7.88	1	6,565	0.02%
2019/08/22	1	8.05	9	8.06	8.05	-8	6,625	-0.12%
2019/08/21	3	8.16	15	8.17	8.18	-12	6,694	-0.18%
2019/08/20	12	8.27	1	8.14	8.25	11	6,769	0.16%
2019/08/19	0	0.00	1	7.93	7.93	-1	6,699	-0.01%
2019/08/16	16	7.64	0	0.00	7.80	16	6,953	0.23%
2019/08/15	6	7.62	3	7.61	7.60	3	6,947	0.04%
2019/08/14	1	8.04	9	8.03	7.85	-8	6,953	-0.12%
2019/08/13	2	8.21	0	0.00	8.06	2	6,946	0.03%
2019/08/12	8	8.28	1	8.27	8.25	7	7,258	0.10%
2019/08/07	7	8.00	0	0.00	8.02	7	8,044	0.09%
2019/08/05	19	8.53	0	0.00	8.44	19	7,997	0.24%
2019/08/02	1	8.70	5	8.86	8.69	-4	8,050	-0.05%
2019/08/01	16	8.96	1	9.11	8.97	15	8,122	0.18%
2019/07/31	11	9.01	0	0.00	9.02	11	8,235	0.13%
2019/07/30	26	9.12	10	9.11	9.04	16	8,452	0.19%
2019/07/29	14	9.32	2	9.27	9.31	12	8,448	0.14%
2019/07/26	0	0.00	1	8.86	8.86	-1	8,306	-0.01%
2019/07/25	14	8.64	0.1	8.59	8.64	13.9	8,295	0.17%
2019/07/24	8	8.60	0.2	8.55	8.60	7.8	8,436	0.09%
2019/07/23	9	8.66	0	0.00	8.63	9	8,500	0.11%
2019/07/22	4	8.77	0	0.00	8.61	4	8,522	0.05%
2019/07/19	0	0.00	1	8.89	8.76	-1	8,511	-0.01%
2019/07/16	7	9.06	1	9.04	9.01	6	8,642	0.07%
2019/07/15	27	8.59	0	0.00	8.75	27	8,667	0.31%
2019/07/12	44	8.92	0	0.00	8.82	44	8,773	0.50%
2019/07/11	12	9.09	0	0.00	9.08	12	8,678	0.14%
2019/07/10	2	9.22	3	9.24	9.21	-1	8,825	-0.01%
2019/07/09	10	9.21	21	9.11	9.14	-11	9,076	-0.12%
2019/07/08	18	9.32	1.5	9.32	9.28	16.5	9,176	0.18%
2019/07/05	3	9.70	0	0.00	9.70	3	9,446	0.03%
2019/07/04	13	9.75	0	0.00	9.76	13	9,734	0.13%
2019/07/03	0	0.00	2	9.85	9.75	-2	10,024	-0.02%
2019/07/02	10	9.93	10	9.95	9.90	0	10,284	0.00%
2019/06/27	0	0.00	10.5	9.79	9.96	-10.5	10,685	-0.10%
2019/06/24	4	9.78	0	0.00	9.78	4	11,105	0.04%
2019/06/21	4	9.93	0	0.00	9.92	4	11,212	0.04%
2019/06/20	5	9.93	0	0.00	9.91	5	11,244	0.04%
2019/06/19	5	9.96	0	0.00	9.88	5	11,350	0.04%
2019/06/18	41	9.83	2	10.05	9.80	39	11,482	0.34%
2019/06/17	11	10.09	0	0.00	10.00	11	11,486	0.10%
2019/06/14	24	10.14	0	0.00	10.10	24	11,665	0.21%
2019/06/13	20	10.05	3	10.30	10.45	17	11,886	0.14%
2019/06/12	0	10.15	7	10.22	10.25	-7	12,243	-0.06%
2019/06/11	2	10.10	47	10.08	10.15	-45	12,382	-0.36%
2019/06/10	10	9.80	0	0.00	9.72	10	12,456	0.08%
2019/06/06	0	0.00	34	9.73	9.67	-34	12,860	-0.26%
2019/06/05	2	9.41	0	0.00	9.45	2	12,901	0.02%
2019/06/04	15	9.34	0	0.00	9.29	15	12,984	0.12%
2019/06/03	69	9.39	0	0.00	9.39	69	13,191	0.52%
2019/05/31	2	9.52	3	9.48	9.54	-1	13,363	-0.01%
2019/05/30	0	0.00	19	9.49	9.55	-19	13,473	-0.14%
2019/05/29	1	9.17	1	9.17	9.20	0	13,490	0.00%
2019/05/28	2	9.16	2	9.38	9.16	0	13,590	0.00%
2019/05/27	20	9.20	0	0.00	9.20	20	13,680	0.15%
2019/05/24	14	9.56	6	9.66	9.41	8	13,745	0.06%
2019/05/23	36	9.67	0	0.00	9.57	36	13,712	0.26%
2019/05/22	6	10.12	6	10.18	10.10	0	13,494	0.00%
2019/05/21	2	10.20	4	10.25	10.25	-2	13,544	-0.01%
2019/05/20	7	10.15	2	10.15	10.15	5	13,546	0.04%
2019/05/17	33	10.57	3	10.78	10.40	30	13,430	0.22%
2019/05/16	23	11.02	2	11.15	11.00	21	13,088	0.16%
2019/05/15	9	11.29	41	11.12	11.50	-32	12,823	-0.25%
2019/05/14	2	10.65	1	10.65	10.75	1	12,407	0.01%
2019/05/13	2	10.73	1	10.70	10.65	1	12,379	0.01%
2019/05/10	6	10.50	17	10.50	10.60	-11	12,340	-0.09%
2019/05/09	23	10.87	4.4	10.98	10.75	18.6	12,232	0.15%
2019/05/08	1	10.60	11	10.95	10.90	-10	12,086	-0.08%
2019/05/07	25	10.58	27	10.92	10.95	-2	11,952	-0.02%
2019/05/06	5	10.16	0	0.00	10.05	5	11,708	0.04%
2019/05/03	21	10.40	0	0.00	10.40	21	11,589	0.18%
2019/05/02	0	0.00	10	10.60	10.60	-10	11,544	-0.09%
2019/04/30	2	10.40	0	0.00	10.50	2	11,547	0.02%
2019/04/29	3	10.65	0	0.00	10.65	3	11,452	0.03%
2019/04/26	12	10.89	0	0.00	10.90	12	11,404	0.11%
2019/04/22	9	10.97	6.4	10.96	10.90	2.6	11,859	0.02%
2019/04/19	0	0.00	8	10.80	10.90	-8	11,813	-0.07%
2019/04/18	6	10.75	24	11.03	10.65	-18	11,714	-0.15%
2019/04/17	5	10.90	4	10.93	10.90	1	11,528	0.01%
2019/04/16	3	10.93	21	11.03	10.95	-18	11,434	-0.16%
2019/04/15	13	11.12	43.1	11.14	11.20	-30.1	11,228	-0.27%
2019/04/12	19	10.81	15	10.75	10.75	4	10,991	0.04%
2019/04/11	37	10.99	24.2	10.91	10.95	12.8	10,838	0.12%
2019/04/10	33	10.48	24	10.32	10.65	9	10,462	0.09%
2019/04/09	2	10.30	35	10.36	10.30	-33	10,242	-0.32%
2019/04/08	10	10.15	11	10.10	10.15	-1	10,017	-0.01%
2019/04/03	0	0.00	1	9.87	9.86	-1	9,704	-0.01%
2019/04/02	15	9.82	0	0.00	9.82	15	9,654	0.16%
2019/04/01	3	10.10	13	10.06	9.78	-10	9,512	-0.11%
2019/03/29	0	0.00	54	9.51	10.00	-54	9,258	-0.58%
2019/03/28	5	9.44	2	9.47	9.56	3	9,124	0.03%
2019/03/27	28	9.39	0	0.00	9.39	28	9,078	0.31%
2019/03/26	2	9.25	13	9.18	9.26	-11	8,975	-0.12%
2019/03/22	1	9.21	0.7	9.00	9.07	0.3	8,826	0.00%
2019/03/21	12	9.04	101	9.05	9.04	-89	8,770	-1.01%	大賣/
2019/03/20	6	9.21	0	0.00	9.24	6	8,636	0.07%
2019/03/19	1	9.29	41	9.32	9.29	-40	8,566	-0.47%
2019/03/18	19.1	9.60	41	9.77	9.52	-21.9	8,363	-0.26%
2019/03/15	203	9.93	21	9.92	9.81	182	8,083	2.25%	大買/鉅額交易
2019/03/14	5	9.57	195	9.57	9.64	-190	7,652	-2.48%	大賣/鉅額交易
2019/03/13	7	9.65	4	9.60	9.68	3	7,487	0.04%
2019/03/12	149	9.57	18.3	9.38	9.53	130.7	7,287	1.79%	大買/鉅額交易
2019/03/11	2	9.16	7	9.15	9.18	-5	6,932	-0.07%
2019/03/08	0	0.00	0	8.93	8.93	0	6,866	0.00%
2019/03/07	42	9.00	103	9.05	9.00	-61	6,811	-0.90%	大賣/
2019/03/06	76	9.12	20	9.06	8.94	56	6,729	0.83%
2019/03/05	4	8.86	4	8.86	8.92	0	6,744	0.00%
2019/03/04	0	0.00	14	8.79	8.76	-14	6,684	-0.21%
2019/02/27	0	0.00	5	8.75	8.75	-5	6,813	-0.07%
2019/02/26	22	8.68	34	8.66	8.70	-12	7,077	-0.17%
2019/02/25	0	0.00	23.1	8.43	8.48	-23.1	6,944	-0.33%
2019/02/22	5	8.28	17.6	8.34	8.23	-12.6	6,993	-0.18%
2019/02/21	49	8.33	0.2	8.29	8.37	48.8	7,007	0.70%
2019/02/20	10	8.35	7	8.32	8.33	3	7,083	0.04%
2019/02/19	5	8.30	0	0.00	8.27	5	7,309	0.07%
2019/02/14	10	8.23	4	8.30	8.23	6	7,616	0.08%
2019/02/13	1	8.00	0	0.00	7.99	1	7,528	0.01%
2019/02/12	0.8	8.04	0	0.00	8.10	0.8	7,562	0.01%
2019/02/11	5	8.15	0	0.00	8.13	5	7,594	0.07%
2019/01/29	0	0.00	6	8.24	8.24	-6	8,052	-0.07%
2019/01/25	19	8.34	3.2	8.33	8.33	15.8	8,517	0.19%
2019/01/24	0	0.00	11	8.36	8.34	-11	8,590	-0.13%
2019/01/23	14	8.34	3	8.37	8.33	11	8,691	0.13%
2019/01/21	10.1	8.49	0	0.00	8.40	10.1	8,969	0.11%
2019/01/18	2	8.59	0	0.00	8.57	2	9,118	0.02%
2019/01/17	0	0.00	2	8.65	8.62	-2	9,378	-0.02%
2019/01/16	18	8.78	39	8.86	8.82	-21	9,302	-0.23%
2019/01/15	18	8.30	5	8.25	8.22	13	9,044	0.14%
2019/01/14	2	8.40	15	8.31	8.30	-13	9,139	-0.14%
2019/01/11	11	8.08	0	0.00	8.05	11	9,109	0.12%
2019/01/10	5	8.07	0	0.00	8.11	5	9,136	0.05%
2019/01/09	2	8.10	0	0.00	8.10	2	9,225	0.02%
2019/01/08	2	8.00	2	7.96	8.00	0	9,286	0.00%
2019/01/03	5	7.95	0	0.00	7.88	5	9,772	0.05%
2019/01/02	2	7.91	2	7.91	7.84	0	9,825	0.00%
2018/12/27	0	0.00	3	7.72	7.71	-3	9,960	-0.03%
2018/12/24	2	7.45	0	0.00	7.45	2	10,430	0.02%
2018/12/21	2	7.35	0	0.00	7.66	2	10,775	0.02%
2018/12/20	0.5	7.28	0	0.00	7.28	0.5	10,779	0.00%
2018/12/17	0	0.00	2	8.12	8.10	-2	10,954	-0.02%
2018/12/14	1	8.37	0	0.00	8.30	1	11,480	0.01%
2018/12/13	1	8.47	0	0.00	8.58	1	11,947	0.01%
2018/12/06	4	8.32	1	8.69	8.23	3	12,262	0.02%
2018/12/05	11	8.53	0	0.00	8.65	11	12,269	0.09%
2018/12/03	3	8.91	1	8.85	8.82	2	12,485	0.02%
2018/11/30	10	8.81	71	8.76	8.79	-61	12,504	-0.49%
2018/11/29	11	8.79	10	8.85	8.79	1	12,528	0.01%
2018/11/28	81	8.89	10	8.80	8.91	71	12,586	0.56%
2018/11/27	0	0.00	131	8.60	8.65	-131	12,825	-1.02%	大賣/鉅額交易
2018/11/26	131	8.57	12	8.56	8.56	119	13,225	0.90%	大買/鉅額交易
2018/11/23	10	8.69	15	8.75	8.66	-5	13,236	-0.04%
2018/11/22	1	8.13	0	0.00	8.03	1	12,857	0.01%
2018/11/21	0	0.00	26	8.15	8.07	-26	12,797	-0.20%
2018/11/20	0	0.00	2	7.73	7.75	-2	12,594	-0.02%
2018/11/19	2.4	7.48	5	7.64	7.72	-2.6	12,580	-0.02%
2018/11/16	24	7.44	24.7	7.46	7.42	-0.7	12,602	-0.01%
2018/11/15	12	7.90	0	0.00	7.87	12	12,376	0.10%
2018/11/14	2	8.06	24	8.22	8.05	-22	12,509	-0.18%
2018/11/12	0	0.00	30	7.90	7.89	-30	12,282	-0.24%
2018/11/09	14	7.81	14	8.02	7.86	0	12,280	0.00%
2018/11/07	0	0.00	3	7.98	8.04	-3	12,213	-0.02%
2018/11/06	49	8.01	7	8.14	7.82	42	12,136	0.35%
2018/11/05	6	7.51	10	7.42	7.88	-4	11,863	-0.03%
2018/11/02	22	7.42	20	7.37	7.30	2	11,631	0.02%
2018/11/01	4	7.07	7	7.13	7.07	-3	11,396	-0.03%
2018/10/31	3	6.96	1	6.85	6.87	2	11,320	0.02%
2018/10/30	2	6.74	0	0.00	6.72	2	11,268	0.02%
2018/10/29	9	6.57	5	6.69	6.73	4	11,211	0.04%
2018/10/26	5	6.70	4	6.80	6.70	1	11,005	0.01%
2018/10/25	6	7.16	20	7.24	6.93	-14	10,861	-0.13%
2018/10/23	5	7.81	2	7.80	7.80	3	10,742	0.03%
2018/10/19	11	7.87	1	7.86	7.88	10	10,949	0.09%
2018/10/18	0	0.00	1	8.11	8.02	-1	10,884	-0.01%
2018/10/11	28	8.16	1	8.10	8.07	27	10,834	0.25%
2018/10/09	28	9.14	8	9.00	8.96	20	10,534	0.19%
2018/10/08	6	9.23	1	9.21	9.17	5	10,615	0.05%
2018/10/05	5	9.11	5	9.29	9.20	0	10,621	0.00%
2018/10/04	2	9.63	6	9.64	9.55	-4	10,495	-0.04%
2018/10/03	39	9.56	6.9	9.63	9.47	32.1	10,606	0.30%
2018/10/02	6	9.71	0	0.00	9.72	6	10,614	0.06%
2018/10/01	0	0.00	3	10.13	10.10	-3	10,406	-0.03%
2018/09/27	0	0.00	16	10.35	10.25	-16	10,809	-0.15%
2018/09/21	15	10.41	2	10.40	10.50	13	10,771	0.12%
2018/09/20	22	10.57	16	10.66	10.35	6	10,955	0.05%
2018/09/19	3	10.42	31	10.31	10.55	-28	10,733	-0.26%
2018/09/18	6	9.61	5	9.40	9.62	1	10,399	0.01%
2018/09/17	4	9.51	4	9.27	9.27	0	10,451	0.00%
2018/09/14	1	9.36	0	0.00	9.41	1	10,416	0.01%
2018/09/13	0	0.00	1	9.42	9.38	-1	10,385	-0.01%
2018/09/12	1	9.18	6	9.20	9.15	-5	10,454	-0.05%
2018/09/11	7	9.35	5	9.22	9.36	2	10,494	0.02%
2018/09/10	4	9.33	2	9.16	9.15	2	10,543	0.02%
2018/09/07	5	10.05	4	9.84	9.80	1	10,498	0.01%
2018/09/06	8	9.90	2	9.96	9.86	6	10,348	0.06%
2018/09/05	4	9.85	5	9.85	9.85	-1	10,381	-0.01%
2018/09/04	19	9.95	17	10.00	9.91	2	10,439	0.02%
2018/09/03	29	9.96	49	10.08	9.88	-20	10,304	-0.19%
2018/08/31	33	9.70	36	9.79	9.85	-3	9,893	-0.03%
2018/08/30	5	9.29	14	9.28	9.30	-9	9,459	-0.10%
2018/08/29	2	9.08	0	0.00	8.94	2	9,296	0.02%
2018/08/27	0.8	8.95	10	8.97	8.95	-9.2	9,500	-0.10%
2018/08/23	3	9.08	5	9.02	9.03	-2	9,472	-0.02%
2018/08/22	1	8.76	0	8.73	8.73	1	9,335	0.01%
2018/08/21	8.3	8.72	0	0.00	8.59	8.3	9,237	0.09%
2018/08/20	10	9.10	0	0.00	9.00	10	8,985	0.11%
2018/08/16	1	9.25	15	9.28	9.25	-14	8,971	-0.16%
2018/08/15	5	9.23	4	9.43	9.47	1	8,892	0.01%
2018/08/14	11	9.41	0	0.00	9.40	11	8,779	0.13%
2018/08/13	40.1	9.48	10	9.36	9.41	30.1	8,740	0.34%
2018/08/10	2	10.10	14	10.12	9.90	-12	8,652	-0.14%
2018/08/09	4	9.90	0	0.00	9.90	4	8,576	0.05%
2018/08/08	0	0.00	12	10.06	9.99	-12	8,637	-0.14%
2018/08/03	10	9.91	0	0.00	9.90	10	8,591	0.12%
2018/08/02	10	9.89	0	0.00	9.89	10	8,561	0.12%
2018/08/01	0	0.00	2	10.05	10.15	-2	8,514	-0.02%
2018/07/27	0	0.00	5	9.91	9.94	-5	8,189	-0.06%
2018/07/26	0	0.00	22	10.04	9.93	-22	8,188	-0.27%
2018/07/24	2	9.37	8	9.58	9.60	-6	7,854	-0.08%
2018/07/20	7	9.49	0	0.00	9.45	7	7,682	0.09%
2018/07/19	1	9.69	0	0.00	9.62	1	7,608	0.01%
2018/07/18	2	9.75	2	9.84	9.84	0	7,594	0.00%
2018/07/17	3	9.76	0	0.00	9.75	3	7,524	0.04%
2018/07/16	2	9.92	13	10.01	9.91	-11	7,490	-0.15%
2018/07/13	3	9.79	11	9.97	9.78	-8	7,545	-0.11%
2018/07/12	0	0.00	7	9.84	9.83	-7	7,462	-0.09%
2018/07/11	19	9.90	8	10.00	9.77	11	7,377	0.15%
2018/07/10	1	9.80	2	9.99	9.80	-1	7,161	-0.01%
2018/07/09	3	9.79	0	0.00	9.73	3	7,024	0.04%
2018/07/06	8	9.95	3	9.89	10.05	5	6,953	0.07%
2018/07/05	15	9.86	25	9.85	10.10	-10	6,635	-0.15%
2018/07/04	20	9.22	0	0.00	9.22	20	6,214	0.32%
2018/07/03	7	9.51	6	9.32	9.25	1	6,154	0.02%
2018/07/02	7	9.60	1	9.93	9.51	6	6,049	0.10%
2018/06/29	16	10.32	60	10.05	10.10	-44	5,919	-0.74%
2018/06/28	8	9.86	1	10.00	10.05	7	5,578	0.13%
2018/06/27	8	9.50	13	9.46	9.17	-5	5,241	-0.10%
2018/06/26	4	9.91	1	9.68	9.63	3	5,075	0.06%
2018/06/22	0	0.00	2	10.30	10.30	-2	4,825	-0.04%
2018/06/21	18	10.67	1	10.60	10.30	17	4,773	0.36%
2018/06/20	0	0.00	98	10.37	10.35	-98	4,649	-2.11%
2018/06/19	3	10.55	11	10.53	10.45	-8	4,689	-0.17%
2018/06/15	4	11.00	0	0.00	10.90	4	4,558	0.09%
2018/06/14	5	11.13	0	0.00	11.05	5	4,454	0.11%
2018/06/13	7	11.11	13	11.21	11.20	-6	4,423	-0.14%
2018/06/12	3	10.95	4	11.23	11.05	-1	4,287	-0.02%
2018/06/11	0	0.00	4	11.05	11.00	-4	4,138	-0.10%
2018/06/08	34	11.23	4	11.10	11.10	30	4,107	0.73%
2018/06/07	2	11.25	60	11.20	11.25	-58	4,124	-1.41%
2018/06/05	15	11.21	2	11.15	11.15	13	3,980	0.33%
2018/06/04	10	11.64	1	11.90	11.60	9	3,868	0.23%
2018/06/01	0	0.00	67	11.61	11.75	-67	3,752	-1.79%
2018/05/31	2	11.60	1.4	11.50	11.60	0.6	3,701	0.01%
2018/05/30	5	11.45	0	0.00	11.40	5	3,648	0.14%
2018/05/29	22	11.50	0	0.00	11.60	22	3,614	0.61%
2018/05/28	2	11.63	3	11.67	11.60	-1	3,598	-0.03%
2018/05/25	1	11.80	2.1	11.70	11.65	-1.1	3,564	-0.03%
2018/05/24	8	11.75	83	11.75	11.75	-75	3,569	-2.10%
2018/05/22	7	11.60	5	11.60	11.60	2	3,665	0.05%
2018/05/21	5	11.65	1	11.75	11.80	4	3,770	0.11%
2018/05/18	1	11.55	69	11.46	11.55	-68	3,762	-1.81%
2018/05/17	0	0.00	2	11.65	11.60	-2	3,786	-0.05%
2018/05/16	45	11.63	44	11.78	11.60	1	3,781	0.03%
2018/05/15	52	11.93	50	11.98	11.90	2	3,707	0.05%
2018/05/14	1	12.15	1	12.10	12.15	0	3,778	0.00%
2018/05/11	2	12.15	1	12.10	12.10	1	3,737	0.03%
2018/05/10	3	12.10	0	0.00	12.10	3	3,695	0.08%
2018/05/09	12	12.11	11	12.10	12.10	1	3,658	0.03%
2018/05/08	5	12.40	1	12.35	12.30	4	3,613	0.11%
2018/05/07	6	12.45	1	12.25	12.25	5	3,605	0.14%
2018/05/04	4	12.35	0	0.00	12.35	4	3,612	0.11%
2018/05/03	36	12.60	8	12.63	12.50	28	3,592	0.78%
2018/05/02	5	12.50	0	0.00	12.35	5	3,518	0.14%
2018/04/30	0	0.00	15	12.30	12.35	-15	3,481	-0.43%
2018/04/27	2	12.25	0	0.00	12.10	2	3,566	0.06%
2018/04/26	4	12.25	0	12.10	12.00	4	3,583	0.11%
2018/04/24	3	12.50	0	0.00	12.35	3	3,541	0.08%
2018/04/23	11	12.89	0	0.00	12.65	11	3,503	0.31%
2018/04/20	1	13.00	2	13.03	12.95	-1	3,448	-0.03%
2018/04/19	62	13.30	19	13.42	13.10	43	3,508	1.23%
2018/04/18	7	12.75	3	12.80	12.75	4	3,305	0.12%
2018/04/17	3	12.75	8	12.93	12.75	-5	3,292	-0.15%
2018/04/16	2	13.05	0	0.00	12.90	2	3,300	0.06%
2018/04/13	13	13.12	11	13.45	13.00	2	3,314	0.06%
2018/04/12	0	0.00	17	13.14	13.15	-17	3,364	-0.51%
2018/04/11	41	12.90	7	12.86	12.75	34	3,304	1.03%
2018/04/10	5	12.56	10	12.63	12.55	-5	3,307	-0.15%
2018/04/09	0	0.00	1	12.65	12.65	-1	3,309	-0.03%
2018/04/03	26	12.65	0	0.00	12.75	26	3,329	0.78%
2018/04/02	1	12.75	0	0.00	12.75	1	3,330	0.03%
2018/03/31	7	12.71	0	0.00	12.75	7	3,322	0.21%
2018/03/30	5	12.96	0	0.00	12.80	5	3,328	0.15%
2018/03/29	0	0.00	2	12.95	12.95	-2	3,345	-0.06%
2018/03/28	3	12.70	5	12.90	12.70	-2	3,330	-0.06%
2018/03/26	1	12.95	0	0.00	12.90	1	3,761	0.03%
2018/03/23	4	13.11	0	0.00	13.00	4	3,758	0.11%
2018/03/22	5	13.70	5	13.96	13.50	0	3,721	0.00%
2018/03/21	0	0.00	2	13.68	13.55	-2	3,571	-0.06%
2018/03/20	5	13.50	0	0.00	13.45	5	3,552	0.14%
2018/03/19	2	13.70	0	0.00	13.65	2	3,554	0.06%
2018/03/15	0	0.00	1	13.75	13.70	-1	3,596	-0.03%
2018/03/14	3	13.78	0	0.00	13.70	3	3,618	0.08%
2018/03/13	0	0.00	1	13.55	13.55	-1	3,619	-0.03%
2018/03/07	0	0.00	6	13.26	13.15	-6	3,707	-0.16%
2018/03/06	1	13.35	0	0.00	13.30	1	3,782	0.03%
2018/03/05	0	0.00	1	13.60	13.30	-1	3,853	-0.03%
2018/03/02	1	13.40	0	0.00	13.40	1	3,884	0.03%
2018/02/27	2	13.65	0	0.00	13.70	2	3,905	0.05%
2018/02/26	8	13.56	0	0.00	13.50	8	3,906	0.20%
2018/02/23	1	13.70	0	0.00	13.80	1	3,895	0.03%
2018/02/22	1	14.15	3	13.95	13.65	-2	3,895	-0.05%
2018/02/21	0	0.00	9	12.98	13.60	-9	3,765	-0.24%
2018/02/12	3	12.40	0	0.00	12.40	3	3,656	0.08%
2018/02/09	18	12.10	0	0.00	12.35	18	3,686	0.49%
2018/02/08	2	12.60	0	0.00	12.50	2	3,652	0.05%
2018/02/07	2	12.80	0	0.00	12.70	2	3,774	0.05%
2018/02/06	1	13.30	13	13.18	12.55	-12	3,803	-0.32%
2018/02/05	3	13.50	11.3	13.55	13.60	-8.3	3,742	-0.22%
2018/02/01	1	13.85	1	13.85	13.85	0	3,884	0.00%
2018/01/31	0	0.00	0.1	13.85	13.90	-0.1	3,926	0.00%
2018/01/30	0	0.00	1	14.10	13.85	-1	3,982	-0.03%
2018/01/29	3	13.92	2	13.88	13.85	1	4,050	0.02%
2018/01/26	10	14.15	0	0.00	14.05	10	4,070	0.25%
2018/01/25	6	14.10	0	0.00	14.10	6	4,111	0.15%
2018/01/24	0	0.00	1	14.15	14.20	-1	4,165	-0.02%
2018/01/22	1	14.10	0	0.00	14.20	1	4,255	0.02%
2018/01/18	0	0.00	3	14.25	14.15	-3	4,562	-0.07%
2018/01/17	0	0.00	11	14.30	14.30	-11	4,787	-0.23%
2018/01/15	1	14.50	1	14.40	14.25	0	4,994	0.00%
2018/01/12	4	14.11	1	14.15	14.15	3	5,133	0.06%
2018/01/11	0	0.00	35	13.71	13.75	-35	5,336	-0.66%
2018/01/10	1	13.80	1	13.85	13.80	0	5,956	0.00%
2018/01/09	2	14.20	0	0.00	14.00	2	7,369	0.03%
2018/01/08	1	14.10	6	14.38	14.15	-5	7,437	-0.07%
2018/01/05	0	0.00	2	14.10	14.10	-2	7,551	-0.03%
2018/01/04	6	13.94	2	13.95	14.05	4	7,690	0.05%
2018/01/03	0	0.00	1	14.10	13.95	-1	7,809	-0.01%
2018/01/02	0	0.00	2	14.13	13.95	-2	7,960	-0.03%