聯合再生 (3576)-凱基-松山券商分點個股進出

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	23	11.66	0.6	11.40	11.40	22.4	7,752	0.29%
2024/05/09	90	11.55	0	0.00	11.40	90	7,597	1.18%
2024/05/08	2	11.50	0	0.00	11.50	2	7,582	0.03%
2024/05/03	0	0.00	2	11.75	11.75	-2	7,511	-0.03%
2024/05/02	211	11.95	0	0.00	11.95	211	7,452	2.83%	大買/鉅額交易
2024/04/26	2	12.10	0	0.00	12.00	2	7,426	0.03%
2024/04/25	3.8	12.15	2	12.10	12.05	1.8	7,662	0.02%
2024/04/24	2	12.05	0	0.00	12.05	2	7,698	0.03%
2024/04/23	2	12.05	0	0.00	12.15	2	7,667	0.03%
2024/04/22	18	12.35	156	12.61	12.20	-138	7,631	-1.81%	大賣/鉅額交易
2024/04/19	176	12.12	2	12.45	12.00	174	7,542	2.31%	大買/鉅額交易
2024/04/18	0	0.00	212	12.45	12.25	-212	6,833	-3.10%	大賣/鉅額交易
2024/04/17	0	0.00	1	12.00	11.95	-1	6,668	-0.01%
2024/04/16	0	0.00	3	11.65	11.80	-3	6,582	-0.05%
2024/04/15	11	11.90	0	0.00	11.90	11	6,527	0.17%
2024/04/12	1	11.80	0	0.00	11.85	1	6,419	0.02%
2024/04/11	17	12.19	5.8	12.34	12.15	11.2	6,314	0.18%
2024/04/10	4	12.14	21	12.02	12.50	-17	5,971	-0.28%
2024/04/09	0	0.00	23	11.35	11.40	-23	5,575	-0.41%
2024/04/08	0	0.00	1.6	11.17	11.40	-1.6	5,524	-0.03%
2024/04/03	5	11.25	0	0.00	11.25	5	5,460	0.09%
2024/04/02	0	0.00	5	11.40	11.40	-5	5,472	-0.09%
2024/03/29	22	11.75	31	11.60	11.55	-9	5,513	-0.16%
2024/03/27	2	11.20	0	0.00	11.25	2	5,309	0.04%
2024/03/26	0	11.40	11	11.50	11.30	-11	5,274	-0.21%
2024/03/21	7	11.21	12	11.48	11.45	-5	5,203	-0.10%
2024/03/20	15	11.03	0	0.00	10.95	15	5,035	0.30%
2024/03/18	0	0.00	15	11.45	11.50	-15	4,899	-0.31%
2024/03/15	10	11.40	0.6	11.45	11.65	9.4	4,880	0.19%
2024/03/14	0	0.00	27	11.80	11.80	-27	4,672	-0.58%
2024/03/12	210	12.12	0	0.00	12.10	210	4,585	4.58%	大買/鉅額交易
2024/03/08	0.2	11.80	1	11.80	11.90	-0.8	4,587	-0.02%
2024/03/06	0	0.00	5	12.00	12.10	-5	4,423	-0.11%
2024/03/05	6.4	12.10	0	0.00	12.05	6.4	4,373	0.15%
2024/03/01	6	12.30	0	0.00	12.35	6	4,316	0.14%
2024/02/29	0	0.00	0.8	12.10	12.40	-0.8	4,294	-0.02%
2024/02/27	2	12.35	1.3	12.10	12.05	0.7	4,267	0.02%
2024/02/23	8	12.33	3	12.50	12.25	5	4,164	0.12%
2024/02/22	10	12.60	26	12.55	12.50	-16	4,123	-0.39%
2024/02/20	10	12.85	0	0.00	12.75	10	4,135	0.24%
2024/02/19	20	13.00	1	13.00	12.95	19	4,117	0.46%
2024/02/16	1	12.85	0.4	13.00	13.05	0.6	4,153	0.01%
2024/02/15	1.2	12.41	3	12.50	12.60	-1.8	4,117	-0.04%
2024/02/05	6	12.83	4	12.80	12.85	2	4,082	0.05%
2024/02/02	0	0.00	54	12.91	12.85	-54	4,070	-1.33%
2024/02/01	0	0.00	50	13.05	13.10	-50	4,055	-1.23%
2024/01/31	2	12.95	0	0.00	12.95	2	4,117	0.05%
2024/01/30	0.3	13.10	10	13.00	12.95	-9.7	4,121	-0.24%
2024/01/29	0	0.00	0	13.25	13.10	0	4,164	0.00%
2024/01/26	4	13.23	5	13.24	13.15	-1	4,201	-0.02%
2024/01/25	4.6	13.27	0	0.00	13.20	4.6	4,229	0.11%
2024/01/23	5	13.25	2.3	13.21	13.25	2.7	4,765	0.06%
2024/01/22	10	13.25	0	0.00	13.20	10	5,090	0.20%
2024/01/19	20.7	13.15	2	13.15	13.00	18.7	5,035	0.37%
2024/01/18	2	13.40	6	13.27	13.25	-4	4,714	-0.08%
2024/01/17	2	13.65	1	13.50	13.45	1	4,660	0.02%
2024/01/16	3	14.05	0	0.00	13.85	3	4,581	0.07%
2024/01/15	0	0.00	3	14.25	14.40	-3	4,520	-0.07%
2024/01/12	10	13.65	0	0.00	13.60	10	4,397	0.23%
2024/01/11	3	13.75	0	0.00	13.75	3	4,373	0.07%
2024/01/10	2	13.75	2	13.70	13.75	0	4,422	0.00%
2024/01/09	0	0.00	11	13.95	13.85	-11	4,479	-0.25%
2024/01/08	0	0.00	5	14.15	14.10	-5	4,527	-0.11%
2024/01/05	1	14.30	4	14.20	14.20	-3	4,543	-0.07%
2024/01/04	4	14.38	0	0.00	14.25	4	4,527	0.09%
2023/12/29	0	0.00	2	14.75	14.70	-2	4,607	-0.04%
2023/12/28	20	14.65	2	14.65	14.75	18	4,615	0.39%
2023/12/27	1	14.60	0	0.00	14.65	1	4,592	0.02%
2023/12/26	60	14.20	0	0.00	14.25	60	4,562	1.32%
2023/12/25	0	0.00	53	14.21	14.15	-53	4,559	-1.16%
2023/12/21	1	14.50	1	14.50	14.50	0	4,537	0.00%
2023/12/20	1	14.55	0	0.00	14.60	1	4,546	0.02%
2023/12/19	1	14.30	0	0.00	14.30	1	4,499	0.02%
2023/12/18	0.2	15.00	0	0.00	14.80	0.2	4,488	0.00%
2023/12/15	15	14.89	5	14.87	14.70	10	4,513	0.22%
2023/12/14	54	14.92	0	0.00	14.65	54	4,431	1.22%
2023/12/13	0	0.00	5	14.49	14.40	-5	4,317	-0.12%
2023/12/12	2	14.53	0	0.00	14.45	2	4,348	0.05%
2023/12/07	0	0.00	2	15.10	14.85	-2	4,352	-0.05%
2023/12/05	0	0.00	3	15.10	15.20	-3	4,337	-0.07%
2023/12/01	0	0.00	9	14.86	14.85	-9	4,213	-0.21%
2023/11/30	2	14.75	1	14.65	14.80	1	4,209	0.02%
2023/11/29	2	14.75	0	0.00	14.70	2	4,206	0.05%
2023/11/21	0	0.00	2	14.85	14.80	-2	4,215	-0.05%
2023/11/20	5	14.78	0	0.00	14.70	5	4,182	0.12%
2023/11/17	2	14.15	2	14.20	14.30	0	4,071	0.00%
2023/11/16	0.7	14.25	2	14.25	14.30	-1.3	4,116	-0.03%
2023/11/15	0	0.00	3	14.05	14.30	-3	4,113	-0.07%
2023/11/14	3	13.75	1	13.75	13.80	2	4,048	0.05%
2023/11/13	3.1	13.87	15	13.81	13.80	-12	4,063	-0.29%
2023/11/10	2	14.45	0	0.00	14.10	2	4,086	0.05%
2023/11/08	1	14.70	0	0.00	14.90	1	4,143	0.02%
2023/11/07	1	14.70	5	14.65	14.65	-4	4,120	-0.10%
2023/11/06	1.7	14.92	4	14.90	14.90	-2.3	4,187	-0.06%
2023/11/03	2	14.75	1.5	14.68	14.60	0.5	4,170	0.01%
2023/11/02	3	14.67	0	0.00	14.65	3	4,191	0.07%
2023/11/01	5	14.75	6	14.63	14.70	-1	4,296	-0.02%
2023/10/31	23	15.42	9	15.43	14.90	14	4,304	0.33%
2023/10/30	20	15.26	112	15.39	15.40	-92	3,904	-2.36%	大賣/
2023/10/27	2	14.00	1	13.95	14.00	1	3,577	0.03%
2023/10/26	2	13.95	0	0.00	13.95	2	3,627	0.06%
2023/10/25	2	14.20	60	14.15	14.15	-58	3,651	-1.59%
2023/10/24	0	0.00	2	13.90	13.95	-2	3,686	-0.05%
2023/10/23	0	0.00	1	13.85	13.85	-1	3,726	-0.03%
2023/10/20	36	13.84	1.1	13.94	13.80	34.9	3,726	0.94%
2023/10/19	121	14.05	2	14.00	14.10	119	3,736	3.18%	大買/鉅額交易
2023/10/18	1	13.75	0	0.00	14.10	1	3,926	0.03%
2023/10/17	0.3	13.83	0	0.00	13.75	0.3	3,902	0.01%
2023/10/16	2	13.93	12	14.02	14.00	-10	3,925	-0.25%
2023/10/13	0.2	14.20	0	0.00	14.10	0.2	3,909	0.00%
2023/10/12	0	0.00	4	14.35	14.35	-4	3,974	-0.10%
2023/10/11	0	0.00	0.8	14.40	14.40	-0.8	4,101	-0.02%
2023/10/05	0	0.00	85	14.50	14.65	-85	4,189	-2.03%
2023/10/04	80	14.35	0	0.00	14.25	80	4,177	1.91%
2023/10/03	0.2	14.65	6	14.70	14.60	-5.9	4,336	-0.13%
2023/10/02	1	15.00	1	14.85	14.85	0	4,401	0.00%
2023/09/28	0	0.00	3	14.60	14.75	-3	4,446	-0.07%
2023/09/26	2	14.70	2	14.65	14.60	0	4,555	0.00%
2023/09/25	1	14.85	4	14.75	14.85	-3	4,579	-0.07%
2023/09/22	1	14.65	0	0.00	14.65	1	4,646	0.02%
2023/09/21	1.3	14.65	0	0.00	14.60	1.3	4,658	0.03%
2023/09/20	9	14.83	0	0.00	14.80	9	4,742	0.19%
2023/09/19	1	15.15	0	0.00	15.10	1	4,755	0.02%
2023/09/15	3	15.40	1	15.35	15.30	2	4,822	0.04%
2023/09/12	0	0.00	5.7	15.29	15.20	-5.7	5,225	-0.11%
2023/09/11	6	15.33	0	0.00	15.30	6	5,420	0.11%
2023/09/08	4	15.71	0	0.00	15.70	4	5,451	0.07%
2023/09/07	1	15.85	0.1	15.90	15.85	0.9	5,672	0.02%
2023/09/06	4	16.05	0	0.00	15.95	4	5,977	0.07%
2023/09/01	1	16.15	0	0.00	16.20	1	6,088	0.02%
2023/08/31	3	16.25	0	0.00	16.45	3	6,112	0.05%
2023/08/29	0	0.00	6	15.91	16.05	-6	6,195	-0.10%
2023/08/28	0	0.00	1	15.75	15.75	-1	6,180	-0.02%
2023/08/24	3	15.90	3	15.90	15.80	0	6,275	0.00%
2023/08/23	2	16.05	0	0.00	15.85	2	6,355	0.03%
2023/08/22	7	16.04	0	0.00	15.90	7	6,395	0.11%
2023/08/18	0	0.00	60	16.30	16.20	-60	6,415	-0.94%
2023/08/16	5	15.75	0	0.00	16.10	5	6,485	0.08%
2023/08/14	64	16.10	0	0.00	16.10	64	6,590	0.97%
2023/08/11	2	16.65	0	0.00	16.60	2	6,549	0.03%
2023/08/10	31	16.66	0	0.00	16.55	31	6,538	0.47%
2023/08/09	0	0.00	0.9	17.10	17.00	-0.9	6,558	-0.01%
2023/08/08	2	17.05	0	0.00	17.00	2	6,657	0.03%
2023/08/07	8	16.96	0	0.00	17.20	8	6,687	0.12%
2023/08/04	1	17.30	0	0.00	17.30	1	6,604	0.02%
2023/08/02	1	17.65	2	17.70	17.60	-1	6,725	-0.01%
2023/07/31	2	17.80	0	0.00	17.80	2	6,789	0.03%
2023/07/26	6	17.93	0	0.00	17.95	6	6,820	0.09%
2023/07/25	0	0.00	2	18.10	18.05	-2	6,812	-0.03%
2023/07/24	4	18.15	0	0.00	18.10	4	6,828	0.06%
2023/07/21	2	18.10	0	0.00	18.60	2	6,811	0.03%
2023/07/19	4	18.23	0	0.00	18.05	4	6,766	0.06%
2023/07/17	4	18.03	0.2	18.30	18.55	3.8	7,515	0.05%
2023/07/14	4	17.85	7	17.95	17.95	-3	8,323	-0.04%
2023/07/13	1	18.10	12.6	18.18	18.00	-11.6	8,462	-0.14%
2023/07/12	2	18.25	2	18.35	18.25	0	8,462	0.00%
2023/07/11	9	18.30	1	18.40	18.25	8	8,552	0.09%
2023/07/10	13	18.45	20	18.28	18.25	-7	9,092	-0.08%
2023/07/07	1	18.85	0	0.00	18.90	1	9,047	0.01%
2023/07/06	0	0.00	1	19.05	19.00	-1	9,020	-0.01%
2023/07/05	0	0.00	1	19.25	19.15	-1	8,991	-0.01%
2023/07/04	5	19.33	2	19.25	19.25	3	8,977	0.03%
2023/07/03	0	0.00	1	19.60	19.45	-1	8,963	-0.01%
2023/06/30	3	19.52	6	19.52	19.60	-3	8,956	-0.03%
2023/06/28	1	19.35	0	0.00	19.25	1	8,986	0.01%
2023/06/27	1.3	19.37	0	0.00	19.30	1.3	8,911	0.01%
2023/06/20	7	19.46	9	19.33	19.30	-2	9,105	-0.02%
2023/06/19	2	19.40	0	0.00	19.15	2	9,048	0.02%
2023/06/16	3	19.35	8	19.28	19.55	-5	9,125	-0.05%
2023/06/15	19.2	18.87	28	18.93	18.80	-8.8	9,265	-0.09%
2023/06/14	6	19.03	3	19.05	19.05	3	9,371	0.03%
2023/06/13	30.2	19.13	11	19.15	19.10	19.2	9,407	0.20%
2023/06/12	18.2	19.39	11	19.35	19.40	7.2	9,322	0.08%
2023/06/08	5	20.20	0	0.00	20.15	5	9,162	0.05%
2023/06/07	2	20.28	10	20.20	20.25	-8	9,243	-0.09%
2023/06/05	11	20.20	12	20.20	20.20	-1	9,322	-0.01%
2023/06/02	2	20.10	1	20.05	20.10	1	9,353	0.01%
2023/06/01	0	0.00	2	20.15	20.05	-2	9,371	-0.02%
2023/05/31	2	20.15	1	20.20	20.15	1	9,366	0.01%
2023/05/30	2	20.05	8	20.13	20.05	-6	9,329	-0.06%
2023/05/29	19	20.38	2	20.40	20.30	17	9,288	0.18%
2023/05/26	6	20.13	0.2	20.10	20.00	5.8	9,235	0.06%
2023/05/24	0	0.00	27	20.33	20.40	-27	9,229	-0.29%
2023/05/23	0	0.00	8	20.28	20.30	-8	9,225	-0.09%
2023/05/22	10	20.08	0	0.00	20.00	10	9,203	0.11%
2023/05/19	3	20.00	0	20.10	20.00	3	9,195	0.03%
2023/05/18	9.5	20.15	5	20.12	20.05	4.5	9,159	0.05%
2023/05/17	5	20.40	9	20.33	20.30	-4	9,077	-0.04%
2023/05/16	4	20.28	0	0.00	20.30	4	9,031	0.04%
2023/05/15	3	20.07	2.8	20.19	20.20	0.2	9,009	0.00%
2023/05/12	11	19.98	19	19.89	20.00	-8	8,930	-0.09%
2023/05/11	12	20.12	0	0.00	20.15	12	8,805	0.14%
2023/05/09	109	20.31	3	20.28	20.35	106	8,722	1.22%	大買/鉅額交易
2023/05/08	2.1	20.65	0	0.00	20.60	2.1	8,575	0.02%
2023/05/05	12	20.98	5	21.30	20.75	7	8,627	0.08%
2023/05/04	3	20.85	0	0.00	21.05	3	8,565	0.04%
2023/05/03	1	20.85	5	20.80	20.75	-4	8,616	-0.05%
2023/05/02	9	21.00	9	20.93	20.90	0	8,716	0.00%
2023/04/28	5	20.55	1	20.60	20.75	4	8,716	0.05%
2023/04/27	1.6	20.66	0	0.00	20.50	1.6	8,757	0.02%
2023/04/26	0	20.70	0	0.00	20.70	0	8,742	0.00%
2023/04/25	6.1	20.76	8	20.70	20.55	-1.9	8,729	-0.02%
2023/04/24	10.2	20.90	1	20.90	20.85	9.2	8,652	0.11%
2023/04/21	12.2	21.15	7	20.95	20.90	5.2	8,590	0.06%
2023/04/20	11.2	21.78	13	21.73	21.45	-1.8	8,196	-0.02%
2023/04/19	41	22.39	138	22.35	22.35	-97	7,784	-1.25%	大賣/
2023/04/18	1	21.55	84	21.58	21.35	-83	6,902	-1.20%
2023/04/17	4.4	21.20	1	21.20	21.15	3.4	6,677	0.05%
2023/04/14	2	21.26	11	21.29	21.25	-9	6,681	-0.14%
2023/04/13	41	21.65	75	21.67	21.55	-34	6,602	-0.51%
2023/04/12	4	20.95	14	21.16	21.15	-10	6,043	-0.17%
2023/04/11	2	20.90	0	0.00	20.85	2	6,028	0.03%
2023/04/10	0	0.00	5	21.00	20.90	-5	6,042	-0.08%
2023/04/07	3	21.05	13	21.05	21.05	-10	6,071	-0.16%
2023/03/31	1	20.95	0	0.00	20.95	1	6,075	0.02%
2023/03/30	0	0.00	1	21.15	21.05	-1	6,096	-0.02%
2023/03/29	0	20.85	4	20.90	20.85	-4	6,035	-0.07%
2023/03/28	73	20.95	0	0.00	20.90	73	6,130	1.19%
2023/03/27	0	0.00	58.9	21.22	21.10	-58.9	6,130	-0.96%
2023/03/24	58	20.86	5	20.90	20.90	53	6,188	0.86%
2023/03/23	1	20.95	0	0.00	20.90	1	6,171	0.02%
2023/03/22	2	21.23	1	21.20	21.05	1	6,162	0.02%
2023/03/21	0	0.00	20	21.50	21.25	-20	6,225	-0.32%
2023/03/20	0	0.00	150	21.50	21.35	-150	6,484	-2.31%	大賣/鉅額交易
2023/03/17	1	21.05	141	21.02	21.10	-140	7,125	-1.96%	大賣/鉅額交易
2023/03/16	141	20.34	0	0.00	20.35	141	6,928	2.04%	大買/鉅額交易
2023/03/15	0.2	20.70	21	20.95	20.80	-20.8	6,889	-0.30%
2023/03/14	0	0.00	30	20.80	20.60	-30	6,847	-0.44%
2023/03/13	1	20.45	6	20.50	20.65	-5	6,818	-0.07%
2023/03/10	1	20.55	0	0.00	20.40	1	6,876	0.01%
2023/03/09	14	20.91	2	21.10	20.80	12	6,817	0.18%
2023/03/08	20	21.15	0	0.00	21.20	20	6,806	0.29%
2023/03/07	20	21.15	0	21.10	21.10	20	6,792	0.29%
2023/03/06	2	20.95	6	20.90	21.05	-4	6,765	-0.06%
2023/03/03	40	20.78	1	20.70	20.70	39	6,739	0.58%
2023/03/02	52	20.70	0.4	20.70	20.80	51.6	6,747	0.77%
2023/03/01	3	20.65	0	0.00	20.60	3	6,762	0.04%
2023/02/24	3	20.80	0	0.00	20.75	3	6,775	0.04%
2023/02/23	3.4	20.87	0	0.00	20.85	3.4	6,752	0.05%
2023/02/22	92	21.00	0	0.00	20.95	92	6,783	1.36%
2023/02/21	0	0.00	5	21.20	21.10	-5	6,789	-0.07%
2023/02/20	0	0.00	33	21.10	21.10	-33	6,929	-0.48%
2023/02/17	2	21.05	5.1	21.00	21.00	-3.1	7,000	-0.04%
2023/02/16	0	0.00	1	21.05	20.95	-1	7,008	-0.01%
2023/02/15	3	20.90	3	20.90	20.80	0	7,056	0.00%
2023/02/14	2	20.95	0	0.00	20.85	2	7,045	0.03%
2023/02/13	5	20.70	0	0.00	20.90	5	7,067	0.07%
2023/02/10	3	20.95	4	20.83	20.70	-1	7,088	-0.01%
2023/02/09	3	20.90	2	20.95	20.85	1	7,086	0.01%
2023/02/08	10	20.93	7	20.95	20.85	3	7,167	0.04%
2023/02/07	0	0.00	4	21.00	21.00	-4	7,134	-0.06%
2023/02/06	6	21.25	6.1	21.31	21.10	-0.1	7,125	0.00%
2023/02/03	2	21.25	2	21.40	21.30	0	7,094	0.00%
2023/02/02	9	21.22	12	21.18	21.15	-3	7,003	-0.04%
2023/02/01	15	21.08	3	21.30	21.05	12	6,969	0.17%
2023/01/31	2	20.95	2	21.05	21.10	0	6,889	0.00%
2023/01/30	9	20.75	0	0.00	20.80	9	6,790	0.13%
2023/01/17	0	0.00	2	20.50	20.65	-2	6,786	-0.03%
2023/01/13	1	20.35	0	0.00	20.25	1	7,182	0.01%
2023/01/12	0	0.00	5	20.65	20.40	-5	7,349	-0.07%
2023/01/11	0	0.00	1	20.65	20.60	-1	7,478	-0.01%
2023/01/10	2	20.60	0	0.00	20.55	2	7,547	0.03%
2023/01/09	2	20.60	7	20.60	20.60	-5	7,588	-0.07%
2023/01/06	5	20.50	0.1	20.55	20.45	4.9	7,585	0.06%
2023/01/05	1	20.60	1	20.65	20.50	0	7,693	0.00%
2023/01/04	3	20.80	5	21.00	20.75	-2	7,721	-0.03%
2023/01/03	2.1	20.65	0	0.00	20.60	2.1	7,688	0.03%
2022/12/30	2	20.55	0	0.00	20.65	2	7,668	0.03%
2022/12/29	3	20.55	0	0.00	20.40	3	7,669	0.04%
2022/12/27	7	20.63	0	0.00	20.50	7	7,590	0.09%
2022/12/26	5	20.74	0	0.00	20.65	5	7,555	0.07%
2022/12/22	3	20.55	10	20.35	20.55	-7	7,548	-0.09%
2022/12/21	0	0.00	2	20.55	20.30	-2	7,578	-0.03%
2022/12/20	5	20.35	9	20.60	20.30	-4	7,580	-0.05%
2022/12/19	2	20.65	0	0.00	20.65	2	7,547	0.03%
2022/12/16	6	20.77	0	0.00	20.75	6	7,550	0.08%
2022/12/15	9	21.20	41	21.10	21.10	-32	7,388	-0.43%
2022/12/14	5	21.10	3	20.95	21.10	2	7,424	0.03%
2022/12/13	69	21.20	13	21.29	21.00	56	7,418	0.75%
2022/12/12	40	21.90	4	21.46	21.40	36	7,373	0.49%
2022/12/09	2	21.95	145	22.49	22.10	-143	7,161	-2.00%	大賣/鉅額交易
2022/12/08	0	0.00	3	21.12	21.00	-3	6,265	-0.05%
2022/12/07	5	20.66	5	20.59	20.60	0	6,208	0.00%
2022/12/06	6	21.35	0	0.00	20.85	6	6,176	0.10%
2022/12/05	202	21.55	42	21.79	21.35	160	6,212	2.58%	大買/鉅額交易
2022/12/02	2	21.50	4	21.63	21.50	-2	6,210	-0.03%
2022/12/01	47	21.40	1	21.50	21.40	46	6,124	0.75%
2022/11/30	1	21.15	11.5	21.01	21.30	-10.5	6,189	-0.17%
2022/11/29	5.5	20.53	4	20.70	21.10	1.5	6,231	0.02%
2022/11/28	18	20.70	0	0.00	20.75	18	6,348	0.28%
2022/11/25	2	21.00	0	0.00	20.90	2	6,501	0.03%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/23	5	21.19	0	0.00	21.05	5	7,527	0.07%
2022/11/22	2	21.43	0	0.00	21.10	2	7,803	0.03%
2022/11/18	40	21.40	8.5	21.83	21.45	31.5	7,974	0.39%
2022/11/16	1	22.20	0	22.00	21.75	1	7,940	0.01%
2022/11/15	12	21.80	0	0.00	21.95	12	7,967	0.15%
2022/11/14	2	21.45	0	0.00	21.50	2	7,942	0.03%
2022/11/10	0	0.00	10	21.05	20.95	-10	7,968	-0.13%
2022/11/08	0.4	21.30	0	0.00	21.15	0.4	8,384	0.01%
2022/11/04	0	0.00	4	21.30	21.25	-4	8,553	-0.05%
2022/10/31	2	21.00	0	0.00	21.00	2	9,002	0.02%
2022/10/27	0	0.00	8	21.55	21.50	-8	9,044	-0.09%
2022/10/25	60	21.60	0	0.00	21.40	60	9,205	0.65%
2022/10/24	20	22.10	60	22.20	21.95	-40	9,308	-0.43%
2022/10/21	0	0.00	2	21.35	22.15	-2	9,173	-0.02%
2022/10/20	60	21.45	2	21.85	21.25	58	8,860	0.65%
2022/10/19	6	21.61	45	21.75	21.55	-39	8,679	-0.45%
2022/10/18	1	21.10	4	21.20	21.25	-3	8,573	-0.03%
2022/10/17	0	0.00	23	20.47	20.70	-23	8,529	-0.27%
2022/09/28	45	21.02	0	0.00	20.95	45	9,233	0.49%
2022/09/27	1	21.30	26	21.35	21.60	-25	9,482	-0.26%
2022/09/26	23	21.56	6	21.53	21.35	17	9,556	0.18%
2022/09/23	1	22.45	0	0.00	22.15	1	9,608	0.01%
2022/09/22	10	22.60	2	22.65	22.65	8	9,675	0.08%
2022/09/21	6	22.36	0	0.00	22.20	6	9,687	0.06%
2022/09/20	5	22.90	2	23.00	22.75	3	9,734	0.03%
2022/09/19	24	22.90	0	0.00	22.65	24	9,927	0.24%
2022/09/16	10	22.60	3	23.13	23.50	7	10,095	0.07%
2022/09/15	0	0.00	2	23.05	22.95	-2	10,004	-0.02%
2022/09/14	10	22.70	1	22.80	22.90	9	10,093	0.09%
2022/09/13	10	22.78	0	0.00	22.75	10	10,032	0.10%
2022/09/12	25.6	22.65	38	22.80	22.85	-12.4	10,040	-0.12%
2022/09/08	31	22.31	29	22.41	22.35	2	9,987	0.02%
2022/09/07	8	21.79	0	0.00	21.65	8	9,936	0.08%
2022/09/06	27	22.04	57	22.27	21.80	-30	9,929	-0.30%
2022/09/05	2	22.85	70.3	22.86	22.55	-68.3	9,851	-0.69%
2022/09/02	7	23.06	19	23.39	23.00	-12	9,766	-0.12%
2022/09/01	3	23.05	11	23.34	23.10	-8	9,602	-0.08%
2022/08/31	21	23.13	0	0.00	23.05	21	9,400	0.22%
2022/08/30	39	23.36	42	23.51	23.20	-3	9,233	-0.03%
2022/08/29	13.4	22.87	15	22.93	22.80	-1.6	8,396	-0.02%
2022/08/26	7	22.61	22	22.81	22.90	-15	8,144	-0.18%
2022/08/25	0	0.00	1	22.55	22.60	-1	8,004	-0.01%
2022/08/24	1	22.10	0.5	22.40	22.10	0.5	7,927	0.01%
2022/08/22	37	22.69	0.4	22.50	22.25	36.6	7,874	0.46%
2022/08/19	6	22.59	0	0.00	22.50	6	7,674	0.08%
2022/08/17	96	22.52	0	0.00	22.30	96	7,484	1.28%
2022/08/16	10	22.95	72	22.79	22.25	-62	7,429	-0.83%
2022/08/15	22	22.38	10	22.45	22.60	12	7,156	0.17%
2022/08/12	54	22.10	1	22.30	22.15	53	7,003	0.76%
2022/08/11	5	21.95	1	22.25	22.00	4	6,928	0.06%
2022/08/10	1	21.75	56	22.15	21.80	-55	6,882	-0.80%
2022/08/09	60	21.90	43.2	22.05	21.65	16.8	6,884	0.24%
2022/08/08	3	21.45	37	21.23	21.85	-34	6,599	-0.52%
2022/08/05	24	21.13	0	0.00	21.20	24	6,483	0.37%
2022/08/04	0	0.00	15	20.60	20.95	-15	6,526	-0.23%
2022/08/03	0	0.00	0.6	20.65	20.65	-0.6	6,619	-0.01%
2022/08/02	23	20.98	1	21.00	20.80	22	6,620	0.33%
2022/08/01	12	21.85	12	21.79	21.65	0	6,688	0.00%
2022/07/29	1	21.25	22	21.88	22.00	-21	6,639	-0.32%
2022/07/28	15	21.00	0	0.00	20.90	15	6,503	0.23%
2022/07/26	0	0.00	1	20.65	20.65	-1	6,518	-0.02%
2022/07/25	2	20.95	0	0.00	20.85	2	6,520	0.03%
2022/07/22	35	20.80	0.2	20.75	20.70	34.8	6,528	0.53%
2022/07/21	0	0.00	52	20.70	20.90	-52	6,639	-0.78%
2022/07/20	8	21.05	1	20.95	20.80	7	6,688	0.10%
2022/07/19	2	20.80	0	0.00	20.55	2	6,781	0.03%
2022/07/18	0	20.45	0	0.00	20.40	0	7,529	0.00%
2022/07/15	0	0.00	76	20.51	20.40	-76	7,732	-0.98%
2022/07/14	4	20.40	75	20.47	20.45	-71	7,798	-0.91%
2022/07/12	62	20.86	19	21.10	20.45	43	8,358	0.51%
2022/07/11	15	21.63	30	22.00	21.80	-15	8,455	-0.18%
2022/07/08	0	0.00	2	22.78	22.70	-2	8,407	-0.02%
2022/07/07	0	0.00	2	21.95	22.50	-2	8,401	-0.02%
2022/07/06	14	22.25	5	22.95	22.10	9	8,572	0.10%
2022/07/05	11	22.55	5.1	23.05	23.00	5.9	8,882	0.07%
2022/07/04	11	22.30	3.2	22.32	22.10	7.8	8,797	0.09%
2022/07/01	43	22.33	0	0.00	21.70	43	8,866	0.48%
2022/06/30	2	22.43	4	22.65	22.60	-2	9,036	-0.02%
2022/06/28	22	22.93	3	22.85	22.75	19	9,073	0.21%
2022/06/27	83	22.93	19	22.73	22.95	64	9,092	0.70%
2022/06/24	23	22.12	47.5	22.75	23.00	-24.5	8,849	-0.28%
2022/06/23	4	21.60	30	21.98	21.90	-26	8,608	-0.30%
2022/06/22	4	21.76	18	21.79	21.50	-14	8,572	-0.16%
2022/06/21	5	20.92	2	20.90	21.00	3	8,505	0.04%
2022/06/20	2	21.03	1	21.10	20.70	1	8,566	0.01%
2022/06/17	2	20.25	0	0.00	20.95	2	8,638	0.02%
2022/06/16	5	20.37	0	0.00	20.15	5	8,780	0.06%
2022/06/14	2	20.20	2	20.10	20.25	0	8,979	0.00%
2022/06/13	12	20.65	0	0.00	20.55	12	9,215	0.13%
2022/06/08	1	21.35	24	21.37	21.40	-23	9,699	-0.24%
2022/06/07	8	21.55	2	21.30	21.55	6	10,065	0.06%
2022/06/06	0	0.00	63.6	21.48	21.70	-63.6	10,690	-0.59%
2022/06/02	1	21.30	0	0.00	21.15	1	10,781	0.01%
2022/06/01	2	21.35	2	21.45	21.40	0	10,876	0.00%
2022/05/31	5	21.26	2	21.30	21.30	3	10,960	0.03%
2022/05/30	14	21.15	0	0.00	21.20	14	11,135	0.13%
2022/05/27	1	20.90	0	0.00	20.95	1	11,273	0.01%
2022/05/25	0	0.00	19.1	20.85	20.85	-19.1	11,414	-0.17%
2022/05/24	12	21.33	1	21.25	20.75	11	11,477	0.10%
2022/05/23	0	0.00	45	21.12	21.30	-45	11,475	-0.39%
2022/05/20	1	21.20	0	0.00	21.05	1	11,481	0.01%
2022/05/19	5	20.95	2	20.88	21.20	3	11,471	0.03%
2022/05/18	0	0.00	7	21.05	21.20	-7	11,432	-0.06%
2022/05/17	3	21.37	5	21.18	21.20	-2	11,390	-0.02%
2022/05/16	0	0.00	2	20.65	20.30	-2	11,259	-0.02%
2022/05/13	2	20.25	2	20.25	20.50	0	11,246	0.00%
2022/05/12	3	20.03	0	0.00	19.85	3	11,241	0.03%
2022/05/11	27	20.63	5	20.75	20.60	22	11,184	0.20%
2022/05/10	5	19.44	0	0.00	19.70	5	11,069	0.05%
2022/05/09	38	19.98	0	0.00	19.80	38	11,017	0.34%
2022/05/06	57	20.84	1	20.80	20.80	56	10,871	0.52%
2022/05/04	2	21.13	0	0.00	21.10	2	10,844	0.02%
2022/04/29	0	0.00	5	21.50	21.50	-5	10,857	-0.05%
2022/04/28	2	21.63	0	0.00	21.50	2	10,878	0.02%
2022/04/27	14	21.87	0	0.00	21.60	14	10,817	0.13%
2022/04/26	2	22.88	6	22.88	22.60	-4	10,688	-0.04%
2022/04/25	5	22.80	0	0.00	22.50	5	10,615	0.05%
2022/04/22	13	22.66	0	0.00	23.25	13	10,400	0.12%
2022/04/21	7	23.44	28	23.34	23.25	-21	9,605	-0.22%
2022/04/20	23	23.91	0	0.00	23.80	23	9,366	0.25%
2022/04/19	4	24.10	0	0.00	23.95	4	9,296	0.04%
2022/04/18	5	24.16	16	24.19	24.35	-11	9,271	-0.12%
2022/04/15	3	23.50	30	23.59	23.70	-27	8,894	-0.30%
2022/04/14	1	23.55	53	23.61	23.65	-52	8,773	-0.59%
2022/04/13	0	0.00	2.3	23.26	23.25	-2.3	8,661	-0.03%
2022/04/12	9	23.61	79	23.49	23.40	-70	8,609	-0.81%
2022/04/11	35	23.71	209.2	23.93	23.90	-174.2	8,374	-2.08%	大賣/鉅額交易
2022/04/08	313	23.31	7.2	23.61	23.60	305.8	7,929	3.86%	大買/鉅額交易
2022/04/07	29	23.18	2	23.30	22.70	27	7,743	0.35%
2022/04/06	12	23.13	22.8	23.40	23.70	-10.8	7,665	-0.14%
2022/04/01	0	0.00	1	23.15	22.95	-1	7,409	-0.01%
2022/03/31	0	0.00	2	23.25	23.00	-2	7,381	-0.03%
2022/03/30	1	23.15	2	23.08	22.75	-1	7,214	-0.01%
2022/03/28	1	22.05	4	22.20	22.55	-3	7,122	-0.04%
2022/03/25	7.7	22.37	0.6	22.45	22.30	7.1	7,128	0.10%
2022/03/24	5	22.89	8	23.03	22.80	-3	7,162	-0.04%
2022/03/23	5.4	22.75	0	0.00	22.70	5.4	7,174	0.08%
2022/03/22	11	22.87	4	23.08	23.00	7	7,179	0.10%
2022/03/21	11	22.98	6	23.03	22.75	5	7,095	0.07%
2022/03/18	4	22.64	4	22.65	22.50	0	7,013	0.00%
2022/03/17	3	22.48	4	22.75	22.55	-1	7,110	-0.01%
2022/03/16	7	21.76	5	22.70	22.75	2	7,231	0.03%
2022/03/15	30	22.04	21	21.60	21.60	9	7,164	0.13%
2022/03/14	14	22.47	4	22.56	22.45	10	7,123	0.14%
2022/03/11	1	22.50	3.8	22.75	22.90	-2.8	7,050	-0.04%
2022/03/10	10	22.99	6	22.93	22.95	4	6,979	0.06%
2022/03/09	6	23.01	30	22.83	23.65	-24	6,733	-0.36%
2022/03/08	6	21.38	9	21.30	21.60	-3	6,117	-0.05%
2022/03/07	4	20.96	2	21.00	21.00	2	6,009	0.03%
2022/03/04	0	0.00	3	21.90	21.55	-3	5,982	-0.05%
2022/03/03	3	22.05	5	21.76	22.00	-2	6,020	-0.03%
2022/03/02	2	21.08	7	21.49	21.65	-5	5,979	-0.08%
2022/03/01	0	0.00	1	20.75	20.90	-1	5,906	-0.02%
2022/02/25	8	19.90	0.4	20.40	20.55	7.6	5,923	0.13%
2022/02/24	0	0.00	0	20.30	20.05	0	5,960	0.00%
2022/02/23	2	20.10	0	0.00	20.15	2	5,973	0.03%
2022/02/22	5	20.05	0	0.00	20.05	5	6,088	0.08%
2022/02/18	2.2	20.33	0	0.00	20.45	2.2	6,469	0.03%
2022/02/17	10	20.53	1	20.55	20.40	9	6,574	0.14%
2022/02/16	1	20.40	0	0.00	20.35	1	6,712	0.01%
2022/02/15	8	20.33	11	20.35	20.20	-3	7,106	-0.04%
2022/02/14	3	20.37	0	0.00	20.25	3	7,305	0.04%
2022/02/11	15	20.77	3	20.75	20.70	12	7,410	0.16%
2022/02/10	1.3	20.85	5	21.00	20.90	-3.7	7,611	-0.05%
2022/02/09	3.5	20.74	2	20.75	20.80	1.5	7,773	0.02%
2022/02/08	7	20.51	0	0.00	20.60	7	8,048	0.09%
2022/02/07	7	20.29	0	0.00	20.20	7	8,608	0.08%
2022/01/26	1	19.90	0	0.00	20.00	1	8,921	0.01%
2022/01/25	1	19.90	2	19.93	19.85	-1	9,549	-0.01%
2022/01/24	3	19.92	3	20.00	20.00	0	10,844	0.00%
2022/01/21	1	20.55	11	20.35	20.30	-10	11,035	-0.09%
2022/01/19	6	20.68	3	20.70	20.60	3	11,427	0.03%
2022/01/17	6	20.83	0	0.00	20.90	6	11,666	0.05%
2022/01/14	3	20.85	0	0.00	20.75	3	11,855	0.03%
2022/01/13	10.4	21.15	2	21.15	21.00	8.4	12,147	0.07%
2022/01/12	8	21.18	0	0.00	21.05	8	12,480	0.06%
2022/01/11	1	21.70	0	0.00	21.60	1	13,037	0.01%
2022/01/10	1	21.05	0	0.00	20.90	1	13,003	0.01%
2022/01/07	2	21.00	0	0.00	20.80	2	13,161	0.02%
2022/01/06	14	21.20	0	0.00	21.05	14	13,259	0.11%
2022/01/05	4	21.89	0	0.00	21.70	4	13,545	0.03%
2022/01/03	0	0.00	3.2	21.94	21.70	-3.2	13,999	-0.02%
2021/12/30	0.4	21.85	0	0.00	21.85	0.4	14,030	0.00%
2021/12/29	1	22.20	6	22.05	22.00	-5	14,026	-0.04%
2021/12/28	3	21.90	0	0.00	21.75	3	13,998	0.02%
2021/12/24	2.7	21.80	0	0.00	21.70	2.7	14,303	0.02%
2021/12/23	0.6	21.75	0	0.00	21.75	0.6	14,323	0.00%
2021/12/21	1	21.60	3	21.55	21.60	-2	14,393	-0.01%
2021/12/20	4	21.90	0	0.00	21.80	4	14,384	0.03%
2021/12/16	0	0.00	2	21.85	21.60	-2	14,465	-0.01%
2021/12/15	1	21.55	0	0.00	21.40	1	14,447	0.01%
2021/12/14	3	21.57	6	22.30	21.50	-3	14,583	-0.02%
2021/12/13	46.2	22.98	0	0.00	22.20	46.2	14,465	0.32%
2021/12/10	1	22.60	12	22.40	22.60	-11	14,295	-0.08%
2021/12/09	14.1	21.93	7	21.91	22.00	7.1	14,042	0.05%
2021/12/08	3	21.25	0.4	21.35	21.80	2.6	14,320	0.02%
2021/12/07	5	21.37	1	21.30	21.25	4	14,167	0.03%
2021/12/06	0	0.00	6	21.46	21.30	-6	14,153	-0.04%
2021/12/03	12	21.46	10	21.40	21.20	2	14,116	0.01%
2021/12/02	6	20.90	1	20.90	20.45	5	14,088	0.04%
2021/12/01	1	21.05	0	0.00	20.90	1	14,099	0.01%
2021/11/30	1	21.00	10.2	20.93	21.20	-9.2	14,207	-0.06%
2021/11/29	22.1	20.59	2,706	20.45	20.45	-2,683.9	14,247	-18.84%	大賣/鉅額交易
2021/11/26	6.9	21.10	415	21.03	20.95	-408.1	14,258	-2.86%	大賣/鉅額交易
2021/11/25	1.1	21.70	750	21.77	21.65	-748.9	14,227	-5.26%	大賣/鉅額交易
2021/11/24	5	22.00	1,216	22.01	22.05	-1,211	14,504	-8.35%	大賣/鉅額交易
2021/11/23	5	21.70	88	21.94	21.70	-83	14,742	-0.56%
2021/11/22	2	21.73	665	21.71	21.75	-663	14,735	-4.50%	大賣/鉅額交易
2021/11/19	18	21.53	20	21.60	21.35	-2	14,765	-0.01%
2021/11/18	10	21.78	787	21.97	21.75	-777	14,732	-5.27%	大賣/鉅額交易
2021/11/17	12	22.93	761.7	22.69	22.50	-749.7	14,670	-5.11%	大賣/鉅額交易
2021/11/16	2	22.78	644.2	22.78	22.50	-642.2	14,935	-4.30%	大賣/鉅額交易
2021/11/15	13	22.50	1,400	22.53	22.55	-1,387	14,983	-9.26%	大賣/鉅額交易
2021/11/12	37	22.25	3,270	22.27	22.25	-3,233	14,932	-21.65%	大賣/鉅額交易
2021/11/11	14	23.48	373	23.80	23.15	-359	14,847	-2.42%	大賣/鉅額交易
2021/11/10	1	23.70	300	23.78	23.70	-299	14,722	-2.03%	大賣/鉅額交易
2021/11/09	3.2	23.87	300.3	24.03	24.10	-297.1	14,669	-2.03%	大賣/鉅額交易
2021/11/08	11	23.77	5.2	23.88	23.65	5.8	14,719	0.04%
2021/11/05	8	23.72	0	0.00	23.65	8	14,806	0.05%
2021/11/04	21.3	24.05	4.4	24.10	24.10	16.9	14,682	0.11%
2021/11/03	19	24.99	3,302.1	24.74	24.50	-3,283.1	14,380	-22.83%	大賣/鉅額交易
2021/11/02	23	25.47	2,944	25.50	25.30	-2,921	14,362	-20.34%	大賣/鉅額交易
2021/11/01	19,733	26.25	55.5	26.03	26.25	19,677.5	14,124	139.32%	大買/鉅額交易
2021/10/29	2	23.38	2	23.55	23.90	0	13,178	0.00%
2021/10/28	16	24.04	10	23.76	23.95	6	13,133	0.05%
2021/10/27	0	0.00	0.2	22.60	22.75	-0.2	13,040	0.00%
2021/10/26	2	22.25	0	0.00	22.70	2	13,367	0.01%
2021/10/25	8	22.96	1.5	22.80	22.65	6.5	13,637	0.05%
2021/10/22	6.2	22.24	19	22.52	22.70	-12.8	14,821	-0.09%
2021/10/21	13.5	23.20	26.1	23.26	22.75	-12.6	14,998	-0.08%
2021/10/20	3	24.13	0	0.00	24.00	3	14,928	0.02%
2021/10/19	4	23.04	44.4	24.48	24.50	-40.4	14,727	-0.27%
2021/10/18	21	22.83	0	0.00	22.90	21	14,316	0.15%
2021/10/15	0	22.15	15	22.20	22.75	-15	14,296	-0.10%
2021/10/14	30.1	22.29	5	22.30	22.25	25.1	14,279	0.18%
2021/10/13	11	22.07	14	22.36	22.45	-3	14,214	-0.02%
2021/10/12	43	21.60	12.1	21.49	21.70	30.9	14,119	0.22%
2021/10/08	12	20.48	1	20.45	20.65	11	13,842	0.08%
2021/10/07	2	20.40	11.4	20.44	20.40	-9.4	13,995	-0.07%
2021/10/06	2	19.95	0	0.00	20.00	2	14,097	0.01%
2021/10/05	0.1	19.75	0	0.00	19.80	0.1	14,260	0.00%
2021/10/04	2	19.90	0	0.00	19.80	2	14,762	0.01%
2021/10/01	1	21.35	2	21.05	20.70	-1	14,867	-0.01%
2021/09/30	5.9	20.33	3	20.65	20.50	2.9	14,827	0.02%
2021/09/29	0.3	20.38	10	20.30	20.25	-9.7	15,146	-0.06%
2021/09/28	0.2	20.40	5	20.60	20.65	-4.8	15,311	-0.03%
2021/09/27	6	20.08	10.3	20.20	20.05	-4.3	15,834	-0.03%
2021/09/24	3	20.02	1	20.05	20.20	2	15,996	0.01%
2021/09/23	1	20.60	6	20.55	20.20	-5	16,091	-0.03%
2021/09/22	0	0.00	11	21.45	21.30	-11	16,116	-0.07%
2021/09/17	2	21.50	1	21.30	21.95	1	16,284	0.01%
2021/09/16	1	21.05	0	0.00	21.10	1	17,113	0.01%
2021/09/15	0	0.00	5	21.07	20.95	-5	17,530	-0.03%
2021/09/14	1	21.15	2	21.05	20.90	-1	17,821	-0.01%
2021/09/13	1	21.40	1	21.30	21.10	0	18,404	0.00%
2021/09/10	5	20.95	2.2	20.94	20.95	2.8	18,054	0.02%
2021/09/09	7.2	20.91	0.5	20.85	20.80	6.7	18,437	0.04%
2021/09/08	0	0.00	5.2	21.24	20.80	-5.2	18,635	-0.03%
2021/09/07	0	0.00	2	20.65	20.95	-2	18,817	-0.01%
2021/09/06	0.6	21.76	0	0.00	21.30	0.6	18,900	0.00%
2021/09/03	5	22.00	2	21.90	22.00	3	19,051	0.02%
2021/09/02	0.3	21.45	2	21.70	21.50	-1.7	19,175	-0.01%
2021/09/01	0.3	21.40	5	21.58	21.70	-4.7	19,483	-0.02%
2021/08/31	1	21.05	0	0.00	21.25	1	19,746	0.01%
2021/08/30	6	21.59	7	21.50	21.15	-1	19,886	-0.01%
2021/08/27	25.2	20.84	24	20.99	20.60	1.2	19,951	0.01%
2021/08/26	0	0.00	1	20.10	20.10	-1	20,182	0.00%
2021/08/25	0	0.00	6.3	20.16	20.10	-6.3	20,469	-0.03%
2021/08/24	8	19.77	3	19.80	19.70	5	20,664	0.02%
2021/08/23	33.1	20.16	4	20.53	20.15	29.1	21,296	0.14%
2021/08/20	11	20.19	41.8	20.28	20.00	-30.8	21,859	-0.14%
2021/08/19	9	19.61	7	19.57	19.45	2	22,019	0.01%
2021/08/18	3	19.43	5.6	19.55	19.45	-2.6	22,648	-0.01%
2021/08/17	3.1	19.62	9.6	19.82	19.45	-6.4	23,665	-0.03%
2021/08/16	5.4	19.16	4	18.90	18.80	1.4	24,013	0.01%
2021/08/13	0	0.00	4	19.08	18.90	-4	24,958	-0.02%
2021/08/12	22.4	18.96	47.7	18.89	19.15	-25.2	25,406	-0.10%
2021/08/11	8.2	20.06	7	19.36	18.95	1.2	25,631	0.00%
2021/08/10	3.6	20.73	9.7	20.62	20.10	-6	26,145	-0.02%
2021/08/09	38.5	21.24	11.1	21.57	20.65	27.3	27,431	0.10%
2021/07/28	3	12.10	6	12.10	12.10	-3	27,456	-0.01%
2021/07/27	31.1	12.68	71.8	12.50	12.40	-40.7	28,151	-0.14%
2021/07/26	13	12.58	13	12.58	12.60	0	28,317	0.00%
2021/07/23	3	12.42	39	12.44	12.40	-36	28,410	-0.13%
2021/07/22	5.1	12.54	11.4	12.61	12.45	-6.3	28,583	-0.02%
2021/07/21	44	12.67	64.5	12.67	12.55	-20.5	28,801	-0.07%
2021/07/20	10	13.00	40	12.98	13.00	-30	28,874	-0.10%
2021/07/19	37	13.20	72	13.18	13.35	-35	28,958	-0.12%
2021/07/16	5	12.80	2.2	12.87	12.60	2.8	28,507	0.01%
2021/07/15	12	12.66	0	0.00	12.65	12	28,607	0.04%
2021/07/14	1	12.55	10	12.50	12.45	-9	28,957	-0.03%
2021/07/13	3	12.57	4	12.68	12.40	-1	29,463	0.00%
2021/07/12	4	12.75	5	12.85	12.70	-1	29,746	0.00%
2021/07/09	2	12.75	1	12.85	12.75	1	30,041	0.00%
2021/07/08	21	12.95	5	12.85	12.85	16	31,265	0.05%
2021/07/07	17	12.86	32	12.83	12.75	-15	33,726	-0.04%
2021/07/06	1	12.95	328	12.99	12.90	-327	34,134	-0.96%	大賣/鉅額交易
2021/07/05	5	12.95	28	13.06	13.05	-23	35,163	-0.07%
2021/07/02	3	12.93	0	0.00	12.95	3	37,081	0.01%
2021/07/01	311	13.07	1	12.95	12.95	310	38,048	0.81%	大買/鉅額交易
2021/06/30	2	13.20	28	13.37	13.10	-26	38,615	-0.07%
2021/06/29	9	13.07	5	12.98	12.95	4	38,627	0.01%
2021/06/28	28	13.01	21	13.00	13.00	7	39,619	0.02%
2021/06/25	21	13.35	2	13.45	13.15	19	41,277	0.05%
2021/06/24	1	13.35	79	13.33	13.35	-78	46,633	-0.17%
2021/06/23	3	13.42	5	13.54	13.25	-2	48,348	0.00%
2021/06/22	11	12.95	0	0.00	12.85	11	49,317	0.02%
2021/06/21	4	13.00	19	12.97	12.90	-15	50,384	-0.03%
2021/06/18	1	13.25	23	13.40	13.20	-22	52,619	-0.04%
2021/06/17	2	13.40	8	13.40	13.45	-6	55,476	-0.01%
2021/06/16	18	13.66	23	13.83	13.40	-5	57,902	-0.01%
2021/06/15	11	13.39	1	13.15	13.30	10	61,608	0.02%
2021/06/11	12	13.43	3	13.32	13.25	9	62,783	0.01%
2021/06/10	3	13.32	13	13.41	13.65	-10	63,293	-0.02%
2021/06/09	64	13.19	6	13.05	12.95	58	64,252	0.09%
2021/06/08	0	0.00	2	13.45	13.15	-2	65,219	0.00%
2021/06/07	9	12.89	3	13.00	12.90	6	65,302	0.01%
2021/06/04	14.1	13.08	11	13.05	13.00	3.1	65,818	0.00%
2021/06/03	4	13.40	9.3	13.38	13.30	-5.3	65,757	-0.01%
2021/06/02	30	13.60	6	13.57	13.45	24	65,797	0.04%
2021/06/01	12	13.65	17	13.58	13.60	-5	65,993	-0.01%
2021/05/31	23	13.52	2	13.50	13.40	21	66,043	0.03%
2021/05/28	20	13.76	0	0.00	13.60	20	65,988	0.03%
2021/05/27	10	13.50	1	13.55	13.65	9	65,984	0.01%
2021/05/26	32	13.59	1	13.80	13.40	31	66,030	0.05%
2021/05/25	7	13.47	12	13.48	13.30	-5	65,939	-0.01%
2021/05/24	1	13.15	5	13.15	13.20	-4	66,362	-0.01%
2021/05/21	6	12.88	12	12.75	12.80	-6	66,382	-0.01%
2021/05/20	27	13.19	30	13.19	12.55	-3	66,641	0.00%
2021/05/19	45	12.95	62	13.12	13.40	-17	66,342	-0.03%
2021/05/18	16	12.42	3	12.33	12.70	13	65,850	0.02%
2021/05/17	35	11.84	53	11.91	11.75	-18	65,680	-0.03%
2021/05/14	6,043	13.30	6,078	13.22	13.00	-35	65,123	-0.05%	大買/大賣/
2021/05/13	20	12.19	13	12.38	12.10	7	64,231	0.01%
2021/05/12	43	12.98	68	13.07	12.40	-25	64,160	-0.04%
2021/05/11	18	13.66	53	14.00	13.50	-35	63,454	-0.06%
2021/05/10	35	14.19	140	14.49	14.40	-105	63,375	-0.17%	大賣/鉅額交易
2021/05/07	149	14.35	53	14.29	14.30	96	63,217	0.15%	大買/
2021/05/06	22	14.26	54.4	14.33	14.55	-32.4	62,680	-0.05%
2021/05/05	40	13.31	2	13.40	13.25	38	61,359	0.06%
2021/05/04	34	13.20	18	12.97	13.15	16	61,278	0.03%
2021/05/03	9	14.26	70	14.33	14.00	-61	60,540	-0.10%
2021/04/29	50	14.36	36	14.34	14.25	14	60,757	0.02%
2021/04/28	22	14.66	15	14.60	14.50	7	60,830	0.01%
2021/04/27	15	14.87	23	14.93	14.75	-8	61,046	-0.01%
2021/04/26	28	14.78	5	14.75	14.85	23	60,973	0.04%
2021/04/23	46	14.75	97	14.80	14.90	-51	60,792	-0.08%
2021/04/22	70	14.83	85	14.80	14.40	-15	60,614	-0.02%
2021/04/21	33	14.98	22	14.97	14.90	11	60,059	0.02%
2021/04/20	10	15.11	33	14.92	14.95	-23	59,827	-0.04%
2021/04/19	46	14.92	44.3	15.01	14.95	1.7	59,494	0.00%
2021/04/16	37	15.17	42	15.35	15.10	-5	59,039	-0.01%
2021/04/15	38	15.12	8	15.10	15.05	30	58,982	0.05%
2021/04/14	70	15.22	124.5	15.10	15.00	-54.5	59,619	-0.09%	大賣/
2021/04/13	165	16.17	132	16.35	15.65	33	58,650	0.06%	大買/大賣/
2021/04/12	143	15.68	22	15.68	15.65	121	56,342	0.21%	大買/鉅額交易
2021/04/09	85	15.77	89.9	15.61	15.55	-4.9	55,864	-0.01%
2021/04/08	67	15.60	62.2	15.71	15.80	4.8	54,943	0.01%
2021/04/07	44	15.06	76.5	14.97	15.05	-32.5	53,203	-0.06%
2021/04/06	119	14.69	29	14.70	14.60	90	52,725	0.17%	大買/
2021/04/01	16	14.98	19	14.91	14.85	-3	52,211	-0.01%
2021/03/31	31	14.92	102	14.97	15.00	-71	51,958	-0.14%	大賣/
2021/03/30	100.5	14.85	92.1	14.83	14.65	8.4	51,394	0.02%
2021/03/29	3,374.7	13.89	3,516.1	14.22	15.00	-141.4	50,677	-0.28%	大買/大賣/鉅額交易
2021/03/26	3,045.3	15.15	3,241.2	14.98	14.95	-195.9	45,300	-0.43%	大買/大賣/鉅額交易
2021/03/25	90	17.22	39	17.23	16.60	51	43,643	0.12%
2021/03/24	21	17.27	11	17.45	17.40	10	42,336	0.02%
2021/03/23	194.1	17.75	79.3	17.83	17.40	114.8	41,295	0.28%	大買/鉅額交易
2021/03/22	181	18.19	123.1	18.16	18.20	57.9	39,032	0.15%	大買/大賣/
2021/03/19	105.5	16.71	103.4	16.73	17.20	2.1	36,232	0.01%	大買/大賣/
2021/03/18	18,128	17.06	18,264.5	16.96	16.75	-136.5	33,893	-0.40%	大買/大賣/鉅額交易
2021/03/17	13	15.50	57	15.45	15.60	-44	29,773	-0.15%
2021/03/16	53	15.16	76	15.11	15.10	-23	28,731	-0.08%
2021/03/15	12	15.25	42	15.30	15.10	-30	28,737	-0.10%
2021/03/12	32	14.60	37	14.64	14.50	-5	27,446	-0.02%
2021/03/11	21	14.22	13	14.18	14.30	8	26,865	0.03%
2021/03/10	34	14.21	20	14.22	14.20	14	26,788	0.05%
2021/03/09	9	13.70	2	13.70	13.70	7	26,523	0.03%
2021/03/08	9	13.79	2	13.83	13.70	7	26,742	0.03%
2021/03/05	5	13.85	13	14.08	13.80	-8	26,823	-0.03%
2021/03/04	15	14.37	6.3	14.26	14.20	8.7	26,777	0.03%
2021/03/03	1	14.20	5	14.35	14.20	-4	26,723	-0.01%
2021/03/02	5	14.55	2	14.35	14.05	3	26,836	0.01%
2021/02/26	1	14.15	11	13.98	14.15	-10	27,164	-0.04%
2021/02/25	7	14.04	11	14.02	14.05	-4	27,541	-0.01%
2021/02/24	26	14.40	36	14.34	14.05	-10	27,517	-0.04%
2021/02/23	2.6	13.82	1	14.00	13.95	1.6	26,909	0.01%
2021/02/22	22	13.80	83.2	13.80	13.95	-61.2	27,099	-0.23%
2021/02/19	11.4	13.25	18.6	13.36	13.35	-7.2	26,952	-0.03%
2021/02/18	2.5	13.13	1	13.25	13.10	1.5	27,448	0.01%
2021/02/17	2	12.60	23	12.83	13.00	-21	27,595	-0.08%
2021/02/05	16	12.34	1	12.50	12.30	15	27,592	0.05%
2021/02/04	0	0.00	3	12.43	12.30	-3	28,656	-0.01%
2021/02/03	6	12.35	24.1	12.44	12.30	-18.1	29,210	-0.06%
2021/02/02	20	12.02	11	12.10	12.05	9	29,161	0.03%
2021/02/01	4.2	11.70	27.8	11.38	11.70	-23.5	29,480	-0.08%
2021/01/29	60	11.95	24	11.94	11.80	36	30,036	0.12%
2021/01/28	36	12.15	60	12.21	12.15	-24	31,355	-0.08%
2021/01/27	8	12.55	15	12.57	12.55	-7	31,782	-0.02%
2021/01/26	11.6	12.58	1	12.60	12.60	10.6	32,323	0.03%
2021/01/25	1	12.90	0	0.00	13.00	1	32,974	0.00%
2021/01/22	20	12.96	6	12.93	12.85	14	34,069	0.04%
2021/01/21	74	12.51	10.8	12.34	12.20	63.2	34,596	0.18%
2021/01/20	38	12.63	18	12.55	12.55	20	35,871	0.06%
2021/01/19	3	13.48	3	13.40	13.35	0	36,549	0.00%
2021/01/18	13	13.22	0	13.35	13.10	13	37,259	0.03%
2021/01/15	35	13.46	102	13.49	13.50	-67	37,999	-0.18%	大賣/
2021/01/14	24	13.61	24.5	13.70	13.70	-0.5	39,228	0.00%
2021/01/13	5	13.72	3	13.75	13.65	2	40,424	0.00%
2021/01/12	25	13.70	26	13.80	13.80	-1	42,439	0.00%
2021/01/11	17	13.90	11	13.95	13.85	6	45,040	0.01%
2021/01/08	6	13.85	3.2	13.91	13.90	2.8	47,679	0.01%
2021/01/07	56	14.52	6	14.38	14.20	50	52,192	0.10%
2021/01/06	35	13.96	69	14.22	13.75	-34	52,765	-0.06%
2021/01/05	6	14.44	2	14.43	14.25	4	54,081	0.01%
2021/01/04	6	14.40	5	14.20	14.20	1	56,490	0.00%
2020/12/31	4	14.38	21.6	14.54	14.25	-17.6	56,918	-0.03%
2020/12/30	0	0.00	11	14.46	14.50	-11	57,137	-0.02%
2020/12/29	33	14.37	6	14.37	14.20	27	57,549	0.05%
2020/12/28	19	13.98	0.9	13.90	13.90	18.1	57,198	0.03%
2020/12/25	4	14.24	17	14.13	14.05	-13	57,511	-0.02%
2020/12/24	15	14.23	20.1	14.40	14.30	-5.1	57,482	-0.01%
2020/12/23	13	14.40	16	14.06	14.25	-3	57,179	-0.01%
2020/12/22	28	13.59	1	13.75	13.50	27	57,318	0.05%
2020/12/21	4	13.75	1	13.75	13.75	3	58,846	0.01%
2020/12/18	13	13.96	13	13.94	13.90	0	60,344	0.00%
2020/12/17	10.1	14.00	10	14.00	13.95	0.1	60,371	0.00%
2020/12/16	8	14.21	0	0.00	14.10	8	60,417	0.01%
2020/12/15	6	14.18	54.7	14.18	14.00	-48.7	60,529	-0.08%
2020/12/14	20	14.08	5	14.30	14.20	15	60,559	0.02%
2020/12/11	73.1	14.22	2	14.45	14.20	71.1	60,646	0.12%
2020/12/10	13.1	14.87	10	15.10	14.65	3.1	60,489	0.01%
2020/12/09	44	15.10	77.4	15.14	15.05	-33.4	60,467	-0.06%
2020/12/08	21	14.75	4	14.74	14.60	17	60,282	0.03%
2020/12/07	64	14.49	8	14.54	14.60	56	60,792	0.09%
2020/12/04	49.2	14.50	0	0.00	14.45	49.2	61,275	0.08%
2020/12/03	3	14.72	3	14.72	14.65	0	61,855	0.00%
2020/12/02	29	14.69	34	14.64	14.60	-5	62,700	-0.01%
2020/12/01	14	14.77	20	14.78	14.85	-6	64,275	-0.01%
2020/11/30	9	15.00	21	14.92	14.85	-12	66,002	-0.02%
2020/11/27	6.1	14.80	6	14.80	14.75	0.1	67,536	0.00%
2020/11/26	21	14.91	8	15.15	14.80	13	68,433	0.02%
2020/11/25	5	15.00	51	15.21	15.10	-46	69,254	-0.07%
2020/11/24	29.2	14.94	13.5	14.91	15.00	15.6	69,273	0.02%
2020/11/23	3	14.58	10	14.58	14.60	-7	69,154	-0.01%
2020/11/20	8	14.82	4	14.89	14.60	4	69,685	0.01%
2020/11/19	13	14.69	3	14.72	14.55	10	70,438	0.01%
2020/11/18	19.2	14.44	20	14.35	14.35	-0.9	70,347	0.00%
2020/11/17	23	14.65	19	14.76	14.60	4	70,759	0.01%
2020/11/16	76	14.15	21	13.94	13.95	55.1	71,329	0.08%
2020/11/13	11	14.21	0	0.00	14.20	11	72,394	0.02%
2020/11/12	34.2	14.03	67	14.27	14.35	-32.8	73,439	-0.04%
2020/11/11	57.5	14.65	45	14.90	14.55	12.5	74,632	0.02%
2020/11/10	19	15.18	10	15.09	15.00	9	75,786	0.01%
2020/11/09	43	15.40	4	15.45	15.35	39	76,049	0.05%
2020/11/06	26	15.53	46	15.69	15.30	-20	76,588	-0.03%
2020/11/05	50	15.90	105	15.67	15.95	-55	77,302	-0.07%	大賣/
2020/11/04	51	15.02	29	15.01	14.90	22	77,017	0.03%
2020/11/03	35	15.15	54	15.09	15.00	-19	76,911	-0.02%
2020/11/02	25	14.84	20.1	14.90	14.90	4.9	76,464	0.01%
2020/10/30	74.1	15.31	48.2	15.24	15.15	25.9	75,804	0.03%
2020/10/29	48	15.94	163	15.92	15.85	-115	74,732	-0.15%	大賣/鉅額交易
2020/10/28	216	16.47	54	16.51	16.30	162	73,799	0.22%	大買/鉅額交易
2020/10/27	54	16.18	21	16.16	16.15	33	72,319	0.05%
2020/10/26	29	15.91	19	16.05	15.95	10	71,786	0.01%
2020/10/23	39	15.87	36	15.90	15.95	3	71,077	0.00%
2020/10/22	48	15.79	61.1	15.70	15.55	-13.1	70,517	-0.02%
2020/10/21	15	16.47	24.3	16.33	16.25	-9.3	69,331	-0.01%
2020/10/20	87	16.30	40	16.37	16.45	47	68,175	0.07%
2020/10/19	101	15.99	161	15.85	16.40	-60	66,188	-0.09%	大買/大賣/
2020/10/16	107.1	15.11	4,014	15.13	15.05	-3,907	63,540	-6.15%	大買/大賣/鉅額交易
2020/10/15	4,156	15.92	5,163.5	15.19	15.85	-1,007.5	61,155	-1.65%	大買/大賣/鉅額交易
2020/10/14	5,071	14.50	80	14.33	14.50	4,991	56,636	8.81%	大買/鉅額交易
2020/10/13	16	12.53	84	12.79	13.20	-68	56,064	-0.12%
2020/10/12	44	12.82	165	12.80	13.10	-121	55,067	-0.22%	大賣/鉅額交易
2020/10/08	63.8	11.98	40	12.07	12.00	23.8	53,557	0.04%
2020/10/07	4	11.99	14.5	12.04	11.95	-10.5	54,234	-0.02%
2020/10/06	36	12.04	17	12.01	12.00	19	54,714	0.03%
2020/10/05	1	11.60	25.2	11.57	11.60	-24.2	56,866	-0.04%
2020/09/30	20	11.68	17	11.76	11.55	3	57,299	0.01%
2020/09/29	7	11.36	2	11.25	11.20	5	57,565	0.01%
2020/09/28	29	11.65	0	0.00	11.50	29	57,670	0.05%
2020/09/25	57	11.60	3,006.2	12.16	11.65	-2,949.2	57,635	-5.12%	大賣/鉅額交易
2020/09/24	3,023	12.21	13,584	12.13	12.25	-10,561	56,922	-18.55%	大買/大賣/鉅額交易
2020/09/23	13,615	12.22	117.2	12.01	12.40	13,497.8	55,894	24.15%	大買/大賣/鉅額交易
2020/09/22	10	11.30	10	11.28	11.30	0	54,508	0.00%
2020/09/21	5.2	11.28	7	11.27	11.15	-1.8	54,392	0.00%
2020/09/18	22	11.35	4	11.38	11.35	18	54,222	0.03%
2020/09/17	4	11.44	1	11.35	11.30	3	53,977	0.01%
2020/09/16	10	11.25	0	0.00	11.25	10	53,746	0.02%
2020/09/15	15	11.35	12	11.41	11.25	3	53,477	0.01%
2020/09/14	20	11.20	11	11.11	11.15	9	53,372	0.02%
2020/09/11	3	11.53	48	11.48	11.45	-45	52,856	-0.09%
2020/09/10	20	12.01	27	11.91	11.80	-7	52,236	-0.01%
2020/09/09	106	11.76	64	11.93	11.85	42	51,490	0.08%	大買/
2020/09/08	68.3	11.45	121	11.47	11.30	-52.7	50,570	-0.10%	大賣/
2020/09/07	82	12.05	57	12.18	11.80	25	49,709	0.05%
2020/09/04	133	12.32	467	12.35	12.25	-334	48,590	-0.69%	大買/大賣/鉅額交易
2020/09/03	516	12.17	6,062	12.57	12.60	-5,546	46,756	-11.86%	大買/大賣/鉅額交易
2020/09/02	6,083	12.00	162	12.09	12.15	5,921	44,772	13.22%	大買/大賣/鉅額交易
2020/09/01	16	11.53	48	11.30	11.35	-32	42,944	-0.07%
2020/08/31	90	11.52	86	11.50	11.55	4	41,831	0.01%
2020/08/28	15	11.03	45	11.17	11.05	-30	40,636	-0.07%
2020/08/27	42	11.11	11	11.10	10.80	31	40,058	0.08%
2020/08/26	127.1	11.16	18	11.01	11.00	109.1	39,773	0.27%	大買/鉅額交易
2020/08/25	46	11.14	56	11.15	11.20	-10	38,973	-0.03%
2020/08/24	15	10.72	34	10.47	10.45	-19	37,894	-0.05%
2020/08/21	10	10.90	1	10.80	10.75	9	37,440	0.02%
2020/08/20	41	10.18	65	10.23	10.90	-24	36,676	-0.07%
2020/08/19	41	10.88	14.6	11.14	10.60	26.4	35,257	0.07%
2020/08/18	83	11.29	42	11.35	11.50	41	33,791	0.12%
2020/08/17	134	11.22	94	11.29	11.55	40	32,466	0.12%	大買/
2020/08/14	60	10.60	77.9	10.74	10.95	-17.9	30,181	-0.06%
2020/08/13	20	10.09	21	10.04	9.96	-1	28,324	0.00%
2020/08/12	10	9.67	1,296	9.56	10.20	-1,286	27,604	-4.66%	大賣/鉅額交易
2020/08/11	1,378	10.16	9,744	10.17	9.51	-8,366	26,490	-31.58%	大買/大賣/鉅額交易
2020/08/10	9,715	10.10	75.4	10.02	10.10	9,639.6	24,920	38.68%	大買/鉅額交易
2020/08/07	1	9.25	29	9.27	9.20	-28	23,826	-0.12%
2020/08/06	19	9.07	1	9.01	9.00	18	23,627	0.08%
2020/08/05	0	0.00	21	9.15	9.12	-21	23,550	-0.09%
2020/08/04	3.1	9.14	4	9.18	9.15	-0.9	23,772	0.00%
2020/08/03	15	9.15	30	9.21	9.11	-15	24,090	-0.06%
2020/07/31	7	9.00	14	9.05	9.04	-7	23,979	-0.03%
2020/07/30	9	9.20	14	8.97	9.13	-5	23,683	-0.02%
2020/07/29	1	8.63	11	8.64	8.80	-10	23,017	-0.04%
2020/07/28	11	8.11	36	8.15	8.00	-25	22,728	-0.11%
2020/07/27	12	8.42	64	8.49	8.40	-52	22,354	-0.23%
2020/07/24	40	8.82	0	0.00	8.68	40	22,042	0.18%
2020/07/23	11	8.94	8	8.91	8.90	3	21,762	0.01%
2020/07/22	40	9.11	0.3	9.05	9.07	39.7	21,607	0.18%
2020/07/21	2	9.30	6	9.30	9.10	-4	21,425	-0.02%
2020/07/20	18	8.97	77	8.92	8.84	-59	21,038	-0.28%
2020/07/17	48	9.16	45	9.21	9.01	3	20,618	0.01%
2020/07/16	32.5	9.83	9	9.81	9.66	23.5	19,632	0.12%
2020/07/15	75	10.15	96	10.10	9.84	-21	18,906	-0.11%
2020/07/14	63.5	9.97	37	9.92	10.05	26.5	17,830	0.15%
2020/07/13	46	9.50	86	9.38	9.32	-40	16,549	-0.24%
2020/07/10	172	9.60	2,452.2	9.72	9.74	-2,280.2	15,672	-14.55%	大買/大賣/鉅額交易
2020/07/09	1,463	8.88	4,227	8.88	8.88	-2,764	12,720	-21.73%	大買/大賣/鉅額交易
2020/07/08	5,051	8.08	17.7	7.98	8.08	5,033.3	12,021	41.87%	大買/鉅額交易
2020/07/07	29	7.28	79	7.32	7.35	-50	11,217	-0.45%
2020/07/06	41	7.47	6	7.45	7.39	35	10,917	0.32%
2020/07/03	5	7.36	26	7.59	7.38	-21	10,686	-0.20%
2020/07/02	8	7.28	13	7.28	7.54	-5	10,187	-0.05%
2020/07/01	5	6.76	108	6.68	6.87	-103	9,376	-1.10%	大賣/鉅額交易
2020/06/30	1	6.39	1	6.47	6.54	0	9,059	0.00%
2020/06/29	13	6.24	0	0.00	6.39	13	8,943	0.15%
2020/06/24	5	6.20	0	0.00	6.24	5	8,920	0.06%
2020/06/19	5	6.30	11	6.42	6.42	-6	9,086	-0.07%
2020/06/17	90	6.13	0	0.00	6.13	90	8,850	1.02%
2020/06/16	0	0.00	0.2	6.10	6.15	-0.2	8,958	0.00%
2020/06/15	7	6.10	0.2	6.07	6.10	6.8	9,137	0.07%
2020/06/12	2	6.10	7.1	6.14	6.17	-5.1	9,149	-0.06%
2020/06/11	0	0.00	4	6.50	6.35	-4	9,143	-0.04%
2020/06/10	5	6.31	1	6.34	6.37	4	9,062	0.04%
2020/06/08	2	6.26	75	6.30	6.28	-73	9,352	-0.78%
2020/06/05	0	0.00	10	6.23	6.25	-10	9,324	-0.11%
2020/06/04	12	6.20	6	6.18	6.20	6	9,436	0.06%
2020/06/03	2	6.30	0	0.00	6.26	2	9,525	0.02%
2020/06/02	1	6.34	20	6.29	6.34	-19	9,368	-0.20%
2020/06/01	1	6.06	0	0.00	6.03	1	9,118	0.01%
2020/05/29	0	0.00	10	5.98	5.99	-10	9,122	-0.11%
2020/05/27	5	6.04	6	6.02	6.05	-1	9,196	-0.01%
2020/05/22	16	6.04	0	0.00	6.01	16	9,303	0.17%
2020/05/21	5	6.22	0	0.00	6.17	5	9,289	0.05%
2020/05/20	10	5.98	0	0.00	6.03	10	9,182	0.11%
2020/05/19	0	0.00	4	6.00	6.00	-4	9,210	-0.04%
2020/05/18	0	0.00	9	5.97	5.93	-9	9,164	-0.10%
2020/05/15	8	5.97	43	5.98	5.95	-35	9,153	-0.38%
2020/05/14	11	6.16	5	6.15	6.04	6	9,119	0.07%
2020/05/13	4	6.35	142	5.99	6.26	-138	8,923	-1.55%	大賣/鉅額交易
2020/05/12	3	5.93	2	5.89	5.92	1	8,665	0.01%
2020/05/11	142	6.00	2,991	6.03	5.92	-2,849	8,542	-33.35%	大買/大賣/鉅額交易
2020/05/08	3,004	6.13	69	6.12	6.13	2,935	8,164	35.95%	大買/鉅額交易
2020/05/07	48	5.19	0	0.00	5.58	48	7,742	0.62%
2020/05/05	5	5.10	0	0.00	5.15	5	7,524	0.07%
2020/05/04	35	5.11	0	0.00	5.10	35	7,527	0.46%
2020/04/29	0	0.00	9	5.11	5.11	-9	7,484	-0.12%
2020/04/28	5	5.08	3	5.12	5.09	2	7,512	0.03%
2020/04/27	3	5.08	2	5.06	5.08	1	7,725	0.01%
2020/04/24	9	4.90	1	4.91	4.91	8	7,749	0.10%
2020/04/23	3	4.98	0	0.00	4.94	3	7,797	0.04%
2020/04/22	5	4.89	0	0.00	4.95	5	7,875	0.06%
2020/04/21	0.2	5.06	0	0.00	5.06	0.2	7,942	0.00%
2020/04/20	0.5	5.21	9	5.20	5.23	-8.5	7,965	-0.11%
2020/04/17	15	5.25	3	5.36	5.22	12	8,285	0.14%
2020/04/16	0.5	5.27	0	0.00	5.27	0.5	8,258	0.01%
2020/04/15	6.8	5.23	8	5.28	5.31	-1.2	8,294	-0.01%
2020/04/13	3	5.08	0	0.00	5.05	3	8,388	0.04%
2020/04/10	1.5	5.09	5	5.13	5.12	-3.5	8,443	-0.04%
2020/04/09	11	5.18	4	5.32	5.17	7	8,576	0.08%
2020/04/08	1.3	5.11	12	5.10	5.18	-10.8	8,713	-0.12%
2020/04/07	5	4.93	1	4.95	4.98	4	9,075	0.04%
2020/04/06	10	4.85	0	0.00	4.86	10	9,421	0.11%
2020/04/01	2	4.67	0	0.00	4.82	2	9,428	0.02%
2020/03/31	3.3	4.84	0	0.00	4.73	3.3	9,385	0.03%
2020/03/30	6	4.80	0	0.00	4.85	6	9,393	0.06%
2020/03/27	0.3	5.04	0	0.00	5.04	0.3	9,365	0.00%
2020/03/26	2	5.10	8	5.01	5.14	-6	9,345	-0.06%
2020/03/25	12.3	4.75	177.8	4.79	4.77	-165.6	9,561	-1.73%	大賣/鉅額交易
2020/03/24	100.3	4.46	28.6	4.44	4.48	71.6	9,739	0.74%
2020/03/23	2	4.32	0	0.00	4.26	2	9,760	0.02%
2020/03/20	13	4.61	15	4.65	4.51	-2	9,751	-0.02%
2020/03/19	6	4.33	8	4.52	4.33	-2	9,667	-0.02%
2020/03/18	2.3	4.88	3	4.84	4.80	-0.8	9,493	-0.01%
2020/03/16	6.1	5.11	2	5.43	5.01	4.1	9,307	0.04%
2020/03/13	7	5.25	158	5.27	5.34	-151	9,188	-1.64%	大賣/鉅額交易
2020/03/12	10	6.00	0	0.00	5.82	10	8,893	0.11%
2020/03/11	18	6.40	0	0.00	6.37	18	8,735	0.21%
2020/03/09	23	6.55	0	0.00	6.46	23	8,566	0.27%
2020/03/06	5	6.84	0	0.00	6.83	5	8,446	0.06%
2020/03/05	1	6.98	20	6.91	6.93	-19	8,499	-0.22%
2020/03/04	11	6.84	10	6.82	6.87	1	8,536	0.01%
2020/03/03	2	6.91	4	6.91	6.91	-2	8,797	-0.02%
2020/03/02	2	6.81	2	6.81	6.81	0	8,785	0.00%
2020/02/27	13	7.02	0	0.00	6.99	13	8,683	0.15%
2020/02/26	1	7.07	0	0.00	7.11	1	8,540	0.01%
2020/02/25	28	7.13	0	0.00	7.15	28	8,513	0.33%
2020/02/24	7	7.22	0	0.00	7.20	7	8,484	0.08%
2020/02/21	13	7.35	10	7.39	7.31	3	8,435	0.04%
2020/02/20	0	0.00	2	7.46	7.44	-2	8,350	-0.02%
2020/02/18	0	0.00	2	7.42	7.37	-2	8,277	-0.02%
2020/02/17	1	7.26	2	7.41	7.40	-1	8,282	-0.01%
2020/02/14	1	7.45	0	0.00	7.32	1	8,191	0.01%
2020/02/13	1	7.40	0	0.00	7.35	1	8,167	0.01%
2020/02/12	0	0.00	7	7.31	7.29	-7	8,160	-0.09%
2020/02/11	0	0.00	3	7.26	7.32	-3	8,162	-0.04%
2020/02/10	9	7.30	15	7.41	7.38	-6	8,157	-0.07%
2020/02/07	9	7.16	14	7.14	7.14	-5	8,001	-0.06%
2020/02/05	1	7.17	82.1	7.14	7.23	-81.1	7,956	-1.02%
2020/02/04	3	7.14	0	0.00	7.18	3	7,931	0.04%
2020/02/03	3	6.99	12	6.93	7.07	-9	7,923	-0.11%
2020/01/31	1	7.28	0	0.00	7.32	1	7,803	0.01%
2020/01/30	8	7.31	6	7.28	7.16	2	7,748	0.03%
2020/01/17	0	0.00	2	7.87	7.84	-2	7,389	-0.03%
2020/01/16	0	0.00	2	7.91	7.89	-2	7,305	-0.03%
2020/01/15	0	0.00	5	7.84	7.84	-5	7,183	-0.07%
2020/01/14	10	7.85	0	0.00	7.80	10	7,099	0.14%
2020/01/13	12	7.84	11	7.90	7.84	1	6,991	0.01%
2020/01/10	2	7.47	0	0.00	7.54	2	6,679	0.03%
2020/01/09	10.5	7.47	0	0.00	7.47	10.5	6,643	0.16%
2020/01/08	2	7.51	0.5	7.44	7.42	1.5	6,775	0.02%
2020/01/07	23	7.38	0	0.00	7.39	23	6,649	0.35%
2020/01/06	40.1	7.50	0	0.00	7.44	40.1	6,583	0.61%
2020/01/03	53.1	7.61	5	7.66	7.50	48.1	6,507	0.74%
2020/01/02	8	7.71	450	7.70	7.70	-442	6,377	-6.93%	大賣/鉅額交易
2019/12/31	16	7.55	411	7.53	7.66	-395	6,164	-6.41%	大賣/鉅額交易
2019/12/30	53	7.83	80	7.61	7.93	-27	5,704	-0.47%
2019/12/27	1	7.36	0	0.00	7.36	1	5,293	0.02%
2019/12/26	5	7.40	3	7.39	7.39	2	5,246	0.04%
2019/12/25	3	7.42	1	7.44	7.42	2	5,228	0.04%
2019/12/24	90	7.38	0	0.00	7.35	90	5,249	1.71%
2019/12/23	2	7.39	1	7.43	7.36	1	5,235	0.02%
2019/12/20	15	7.64	48	7.68	7.53	-33	5,169	-0.64%
2019/12/19	4	7.33	81	7.31	7.45	-77	4,809	-1.60%
2019/12/18	5	7.20	51	7.20	7.18	-46	4,680	-0.98%
2019/12/16	2	7.14	50	7.17	7.15	-48	4,636	-1.04%
2019/12/13	6	7.11	1	7.18	7.07	5	4,624	0.11%
2019/12/12	0	0.00	52	7.17	7.16	-52	4,637	-1.12%
2019/12/11	0	0.00	5	7.20	7.19	-5	4,724	-0.11%
2019/12/10	0	0.00	56	7.15	7.18	-56	4,810	-1.16%
2019/12/09	0	0.00	14.3	7.07	7.09	-14.3	4,800	-0.30%
2019/12/06	0	0.00	9	7.07	7.05	-9	4,824	-0.19%
2019/12/05	0	0.00	23	7.15	7.13	-23	4,853	-0.47%
2019/12/04	0	0.00	7	7.16	7.17	-7	4,935	-0.14%
2019/12/03	2	7.17	4	7.19	7.19	-2	4,972	-0.04%
2019/12/02	0	0.00	2	7.03	7.01	-2	4,946	-0.04%
2019/11/29	2	7.24	11	7.21	7.18	-9	4,881	-0.18%
2019/11/28	44	7.28	30.9	7.27	7.20	13.1	4,844	0.27%
2019/11/27	3	7.62	54	7.69	7.67	-51	4,583	-1.11%
2019/11/26	43	7.69	0	0.00	7.62	43	4,544	0.95%
2019/11/22	2	7.78	10	7.71	7.70	-8	4,548	-0.18%
2019/11/21	2	7.69	0	0.00	7.72	2	4,575	0.04%
2019/11/20	5	7.66	0	0.00	7.66	5	4,552	0.11%
2019/11/19	50	7.83	0	0.00	7.80	50	4,567	1.09%
2019/11/18	1	7.81	0	0.00	7.84	1	4,610	0.02%
2019/11/15	0	0.00	0.1	7.76	7.81	-0.1	4,793	0.00%
2019/11/13	6.2	7.80	0	0.00	7.80	6.2	4,783	0.13%
2019/11/12	0.3	7.80	0	0.00	7.82	0.3	4,875	0.01%
2019/11/11	3	7.86	2	7.87	7.85	1	4,969	0.02%
2019/11/08	8.2	8.04	0	0.00	8.08	8.2	4,978	0.16%
2019/11/07	5.3	8.06	46	8.11	8.04	-40.7	5,060	-0.80%
2019/11/06	15.2	8.12	0	0.00	8.11	15.2	5,096	0.30%
2019/11/05	1.2	8.14	0.3	8.01	8.16	0.9	5,195	0.02%
2019/11/04	0.3	8.11	0	0.00	8.16	0.3	5,290	0.01%
2019/11/01	37.3	8.19	0	0.00	8.17	37.3	5,341	0.70%
2019/10/31	5.3	8.32	0	0.00	8.25	5.3	5,421	0.10%
2019/10/30	2	8.19	0	0.00	8.22	2	5,448	0.04%
2019/10/29	0.3	8.14	2	8.22	8.20	-1.7	5,487	-0.03%
2019/10/28	5.3	8.27	0	0.00	8.24	5.3	5,622	0.09%
2019/10/25	47.3	8.38	0	0.00	8.32	47.3	5,842	0.81%
2019/10/24	0.3	8.31	0	0.00	8.38	0.3	5,896	0.01%
2019/10/23	2	8.38	0	0.00	8.34	2	5,909	0.03%
2019/10/22	0.3	8.40	4	8.43	8.44	-3.7	5,913	-0.06%
2019/10/21	17	8.39	0	0.00	8.39	17	5,909	0.29%
2019/10/18	1.3	8.32	0	0.00	8.33	1.3	5,943	0.02%
2019/10/17	5.5	8.45	2	8.48	8.40	3.5	5,936	0.06%
2019/10/16	10.3	8.44	14	8.53	8.48	-3.7	5,922	-0.06%
2019/10/15	5.3	8.14	0	0.00	8.14	5.3	5,730	0.09%
2019/10/14	10	8.20	0	0.00	8.21	10	5,814	0.17%
2019/10/09	1.4	8.26	0	0.00	8.23	1.4	5,954	0.02%
2019/10/08	6.3	8.32	0	0.00	8.30	6.3	6,173	0.10%
2019/10/07	1.3	8.20	0	0.00	8.22	1.3	6,223	0.02%
2019/10/04	1	8.30	0	0.00	8.30	1	6,218	0.02%
2019/10/03	0.3	8.20	0	0.00	8.24	0.3	6,313	0.00%
2019/10/02	0.3	8.20	0	0.00	8.20	0.3	6,475	0.00%
2019/10/01	2.3	8.30	8	8.32	8.27	-5.7	6,504	-0.09%
2019/09/27	1	8.34	8	8.21	8.18	-7	6,516	-0.11%
2019/09/26	1.3	8.41	0	0.00	8.35	1.3	6,495	0.02%
2019/09/25	0.3	8.40	0	0.00	8.41	0.3	6,496	0.00%
2019/09/24	1.5	8.53	0	0.00	8.53	1.5	6,459	0.02%
2019/09/23	5	8.62	10	8.57	8.61	-5	6,441	-0.08%
2019/09/20	0.3	8.31	0	0.00	8.34	0.3	6,316	0.00%
2019/09/19	1	8.47	0	0.00	8.31	1	6,305	0.02%
2019/09/18	2.3	8.58	52	8.58	8.51	-49.8	6,270	-0.79%
2019/09/17	50.3	8.58	10	8.54	8.55	40.3	6,268	0.64%
2019/09/16	0.3	8.60	6	8.58	8.62	-5.8	6,292	-0.09%
2019/09/12	4.5	8.51	5	8.53	8.53	-0.5	6,213	-0.01%
2019/09/11	0.3	8.24	1	8.30	8.30	-0.8	6,133	-0.01%
2019/09/09	0.5	8.30	0	0.00	8.32	0.5	6,209	0.01%
2019/09/06	1.8	8.32	3	8.31	8.35	-1.3	6,269	-0.02%
2019/08/29	0	0.00	5.9	7.89	7.90	-5.9	6,533	-0.09%
2019/08/28	0.5	7.86	0	0.00	7.89	0.5	6,541	0.01%
2019/08/27	0.5	7.88	0	0.00	7.90	0.5	6,542	0.01%
2019/08/26	0.5	7.88	0	0.00	7.88	0.5	6,565	0.01%
2019/08/23	6	8.06	0	0.00	8.06	6	6,593	0.09%
2019/08/22	2	8.14	3	8.11	8.05	-1	6,625	-0.02%
2019/08/21	1	8.25	0	0.00	8.18	1	6,694	0.01%
2019/08/20	6.5	8.30	19	8.28	8.25	-12.5	6,769	-0.18%
2019/08/19	3.4	7.89	1	7.92	7.93	2.4	6,699	0.04%
2019/08/16	18.3	7.67	10	7.80	7.80	8.3	6,953	0.12%
2019/08/15	2	7.60	10	7.58	7.60	-8	6,947	-0.12%
2019/08/14	8	7.90	0	0.00	7.85	8	6,953	0.12%
2019/08/13	10.3	8.09	0	0.00	8.06	10.3	6,946	0.15%
2019/08/12	2	8.24	0	0.00	8.25	2	7,258	0.03%
2019/08/08	2	8.06	0	0.00	8.03	2	7,605	0.03%
2019/08/07	9	8.12	0	0.00	8.02	9	8,044	0.11%
2019/08/06	5	8.17	1	8.16	8.26	4	8,011	0.05%
2019/08/05	7	8.53	10	8.45	8.44	-3	7,997	-0.04%
2019/08/02	6	8.74	5	8.65	8.69	1	8,050	0.01%
2019/08/01	3	8.96	1	9.09	8.97	2	8,122	0.02%
2019/07/31	8	9.03	6.8	9.01	9.02	1.2	8,235	0.01%
2019/07/30	2	9.20	0	0.00	9.04	2	8,452	0.02%
2019/07/29	2	9.29	39	9.31	9.31	-37	8,448	-0.44%
2019/07/26	3	8.79	7	8.84	8.86	-4	8,306	-0.05%
2019/07/25	1	8.68	20	8.63	8.64	-19	8,295	-0.23%
2019/07/24	2.5	8.63	0	0.00	8.60	2.5	8,436	0.03%
2019/07/23	29.5	8.75	104	8.63	8.63	-74.5	8,500	-0.88%	大賣/
2019/07/22	0.5	8.56	66	8.64	8.61	-65.5	8,522	-0.77%
2019/07/19	2	8.79	2	8.81	8.76	0	8,511	0.00%
2019/07/18	2	8.85	24	8.84	8.81	-22	8,555	-0.26%
2019/07/17	2	8.96	0	0.00	8.95	2	8,601	0.02%
2019/07/16	159	8.96	121	9.03	9.01	38	8,642	0.44%	大買/大賣/
2019/07/15	38.5	8.57	11	8.68	8.75	27.5	8,667	0.32%
2019/07/12	23.5	8.90	122	8.80	8.82	-98.5	8,773	-1.12%	大賣/
2019/07/11	35	9.09	21	9.09	9.08	14	8,678	0.16%
2019/07/10	1	9.25	0.5	9.16	9.21	0.5	8,825	0.01%
2019/07/09	50	9.20	1	9.24	9.14	49	9,076	0.54%
2019/07/08	42	9.35	3	9.29	9.28	39	9,176	0.43%
2019/07/05	0	0.00	8	9.70	9.70	-8	9,446	-0.08%
2019/07/04	1	9.76	0	0.00	9.76	1	9,734	0.01%
2019/07/03	9	9.74	0	0.00	9.75	9	10,024	0.09%
2019/07/02	5	9.93	19	9.90	9.90	-14	10,284	-0.14%
2019/07/01	0	0.00	16	9.83	9.80	-16	10,322	-0.16%
2019/06/28	1	9.81	10	9.81	9.77	-9	10,465	-0.09%
2019/06/27	1	9.78	12.9	9.94	9.96	-11.9	10,685	-0.11%
2019/06/26	5	9.71	1	9.68	9.70	4	10,864	0.04%
2019/06/25	6	9.73	13.1	9.74	9.71	-7.1	10,997	-0.06%
2019/06/24	5	9.79	1	9.78	9.78	4	11,105	0.04%
2019/06/21	16	9.86	6	9.94	9.92	10	11,212	0.09%
2019/06/20	5	9.88	0	0.00	9.91	5	11,244	0.04%
2019/06/19	1	9.96	1.2	9.94	9.88	-0.2	11,350	0.00%
2019/06/14	1	10.25	0.5	10.10	10.10	0.5	11,665	0.00%
2019/06/13	1	10.15	12	10.26	10.45	-11	11,886	-0.09%
2019/06/12	1	10.10	83.2	10.23	10.25	-82.2	12,243	-0.67%
2019/06/11	10	10.15	14	9.99	10.15	-4	12,382	-0.03%
2019/06/10	1	9.69	9	9.70	9.72	-8	12,456	-0.06%
2019/06/06	20	9.78	70	9.75	9.67	-50	12,860	-0.39%
2019/06/05	3	9.44	5	9.54	9.45	-2	12,901	-0.02%
2019/06/04	5	9.33	0	0.00	9.29	5	12,984	0.04%
2019/06/03	10	9.39	3	9.39	9.39	7	13,191	0.05%
2019/05/31	8	9.46	1	9.56	9.54	7	13,363	0.05%
2019/05/30	12	9.49	25	9.39	9.55	-13	13,473	-0.10%
2019/05/29	17	9.20	0	0.00	9.20	17	13,490	0.13%
2019/05/28	2	9.35	25	9.39	9.16	-23	13,590	-0.17%
2019/05/27	39	9.26	0	0.00	9.20	39	13,680	0.29%
2019/05/24	19.5	9.50	45	9.60	9.41	-25.5	13,745	-0.19%
2019/05/23	53	9.74	30	9.74	9.57	23	13,712	0.17%
2019/05/22	15	10.17	0	0.00	10.10	15	13,494	0.11%
2019/05/21	36	10.20	15	10.25	10.25	21	13,544	0.16%
2019/05/20	0	0.00	5.7	10.37	10.15	-5.7	13,546	-0.04%
2019/05/17	10	10.65	5	10.40	10.40	5	13,430	0.04%
2019/05/16	27	11.09	1	11.10	11.00	26	13,088	0.20%
2019/05/15	16.5	11.33	41	11.26	11.50	-24.5	12,823	-0.19%
2019/05/14	0	0.00	1	10.80	10.75	-1	12,407	-0.01%
2019/05/13	13	10.62	0	0.00	10.65	13	12,379	0.11%
2019/05/10	4.6	10.63	1	10.45	10.60	3.6	12,340	0.03%
2019/05/09	0	0.00	11	10.93	10.75	-11	12,232	-0.09%
2019/05/08	5	10.80	10	10.90	10.90	-5	12,086	-0.04%
2019/05/07	33	10.92	5	10.87	10.95	28	11,952	0.23%
2019/05/06	10	10.03	2	10.05	10.05	8	11,708	0.07%
2019/05/03	1	10.30	0	0.00	10.40	1	11,589	0.01%
2019/05/02	1	10.65	2.6	10.55	10.60	-1.6	11,544	-0.01%
2019/04/30	36	10.55	247.5	10.45	10.50	-211.5	11,547	-1.83%	大賣/鉅額交易
2019/04/26	0	0.00	1.3	10.85	10.90	-1.3	11,404	-0.01%
2019/04/25	0	0.00	1	10.95	10.95	-1	11,527	-0.01%
2019/04/24	20.3	11.00	1	11.05	10.90	19.3	11,821	0.16%
2019/04/23	0.2	10.90	28	10.90	11.00	-27.8	11,786	-0.24%
2019/04/22	0.3	10.80	6	10.92	10.90	-5.7	11,859	-0.05%
2019/04/18	27.5	10.78	12	10.65	10.65	15.5	11,714	0.13%
2019/04/17	7.5	10.98	10	10.95	10.90	-2.5	11,528	-0.02%
2019/04/16	114.5	11.19	0	0.00	10.95	114.5	11,434	1.00%	大買/鉅額交易
2019/04/15	13.5	11.13	3	11.23	11.20	10.5	11,228	0.09%
2019/04/12	34.5	10.88	0	0.00	10.75	34.5	10,991	0.31%
2019/04/11	33.3	11.03	7.7	10.99	10.95	25.6	10,838	0.24%
2019/04/10	9.5	10.41	29.3	10.42	10.65	-19.8	10,462	-0.19%
2019/04/09	15.3	10.36	0	0.00	10.30	15.3	10,242	0.15%
2019/04/08	0	0.00	57	10.04	10.15	-57	10,017	-0.57%
2019/04/03	17	9.89	0	0.00	9.86	17	9,704	0.18%
2019/04/02	20	9.86	1	9.88	9.82	19	9,654	0.20%
2019/04/01	49	9.90	36	9.97	9.78	13	9,512	0.14%
2019/03/29	11.1	9.52	15	9.78	10.00	-3.9	9,258	-0.04%
2019/03/28	14	9.52	23	9.48	9.56	-9	9,124	-0.10%
2019/03/27	3	9.35	2	9.35	9.39	1	9,078	0.01%
2019/03/26	1	9.23	5	9.18	9.26	-4	8,975	-0.04%
2019/03/25	7	8.92	0	0.00	8.92	7	8,900	0.08%
2019/03/22	7	9.10	0	0.00	9.07	7	8,826	0.08%
2019/03/21	21	9.06	7	9.06	9.04	14	8,770	0.16%
2019/03/20	8.3	9.21	0	0.00	9.24	8.3	8,636	0.10%
2019/03/19	5	9.36	0	0.00	9.29	5	8,566	0.06%
2019/03/18	15.3	9.72	3	9.69	9.52	12.3	8,363	0.15%
2019/03/15	14.5	9.85	29	9.96	9.81	-14.5	8,083	-0.18%
2019/03/14	75	9.55	6	9.56	9.64	69	7,652	0.90%
2019/03/13	4	9.63	9	9.70	9.68	-5	7,487	-0.07%
2019/03/12	43	9.68	61	9.42	9.53	-18	7,287	-0.25%
2019/03/11	3	9.17	8	9.16	9.18	-5	6,932	-0.07%
2019/03/08	11	8.98	13	8.94	8.93	-2	6,866	-0.03%
2019/03/07	9	9.06	5	9.08	9.00	4	6,811	0.06%
2019/03/06	3	9.06	3	9.10	8.94	0	6,729	0.00%
2019/03/05	1	8.87	62	8.83	8.92	-61	6,744	-0.90%
2019/03/04	3	8.79	24	8.77	8.76	-21	6,684	-0.31%
2019/02/27	2	8.73	1	8.80	8.75	1	6,813	0.01%
2019/02/26	1	8.69	5	8.70	8.70	-4	7,077	-0.06%
2019/02/25	0	0.00	13	8.42	8.48	-13	6,944	-0.19%
2019/02/22	1	8.23	0	0.00	8.23	1	6,993	0.01%
2019/02/20	1	8.40	6	8.37	8.33	-5	7,083	-0.07%
2019/02/19	0	0.00	1	8.15	8.27	-1	7,309	-0.01%
2019/02/18	0	0.00	6	8.10	8.05	-6	7,354	-0.08%
2019/02/15	99	8.06	0	0.00	8.04	99	7,596	1.30%
2019/02/14	13.2	8.21	30	8.08	8.23	-16.8	7,616	-0.22%
2019/02/12	10	8.15	0	0.00	8.10	10	7,562	0.13%
2019/01/28	1	8.35	4.2	8.34	8.31	-3.2	8,279	-0.04%
2019/01/25	1	8.35	0	0.00	8.33	1	8,517	0.01%
2019/01/24	1	8.40	2	8.32	8.34	-1	8,590	-0.01%
2019/01/22	3	8.44	0	0.00	8.30	3	8,746	0.03%
2019/01/21	4	8.43	0	0.00	8.40	4	8,969	0.04%
2019/01/18	2	8.60	0	0.00	8.57	2	9,118	0.02%
2019/01/17	15	8.84	82	8.77	8.62	-67	9,378	-0.71%
2019/01/16	93	8.71	36	8.82	8.82	57	9,302	0.61%
2019/01/15	1	8.30	0	0.00	8.22	1	9,044	0.01%
2019/01/14	0	0.00	6	8.32	8.30	-6	9,139	-0.07%
2019/01/11	5	8.09	0.8	8.00	8.05	4.2	9,109	0.05%
2019/01/10	0	0.00	2	8.13	8.11	-2	9,136	-0.02%
2019/01/09	2	8.12	1	8.20	8.10	1	9,225	0.01%
2019/01/03	6	8.02	0	0.00	7.88	6	9,772	0.06%
2019/01/02	0	0.00	1	7.94	7.84	-1	9,825	-0.01%
2018/12/28	0	0.00	16	7.65	7.83	-16	9,845	-0.16%
2018/12/27	18	7.61	8	7.52	7.71	10	9,960	0.10%
2018/12/26	0	0.00	4	7.24	7.21	-4	9,969	-0.04%
2018/12/25	8	7.24	0	0.00	7.25	8	10,110	0.08%
2018/12/24	0	0.00	1	7.51	7.45	-1	10,430	-0.01%
2018/12/21	2	7.36	40	7.42	7.66	-38	10,775	-0.35%
2018/12/20	40	7.32	5	7.31	7.28	35	10,779	0.32%
2018/12/18	1	8.00	21	7.83	7.78	-20	10,884	-0.18%
2018/12/17	0	0.00	2	8.15	8.10	-2	10,954	-0.02%
2018/12/14	0.6	8.25	0	0.00	8.30	0.6	11,480	0.01%
2018/12/13	1	8.45	1	8.54	8.58	0	11,947	0.00%
2018/12/12	0	0.00	11	8.48	8.48	-11	12,074	-0.09%
2018/12/10	1	8.50	0	0.00	8.33	1	12,199	0.01%
2018/12/07	1	8.44	1	8.39	8.47	0	12,233	0.00%
2018/12/06	1	8.51	0	0.00	8.23	1	12,262	0.01%
2018/12/05	0	0.00	2	8.65	8.65	-2	12,269	-0.02%
2018/12/04	8	8.89	0	0.00	8.88	8	12,381	0.06%
2018/11/30	0	0.00	16	8.83	8.79	-16	12,504	-0.13%
2018/11/29	1	8.87	6	8.88	8.79	-5	12,528	-0.04%
2018/11/28	5	8.71	32	8.93	8.91	-27	12,586	-0.21%
2018/11/27	6	8.62	4	8.69	8.65	2	12,825	0.02%
2018/11/26	11	8.35	27	8.58	8.56	-16	13,225	-0.12%
2018/11/23	8	8.56	22	8.71	8.66	-14	13,236	-0.11%
2018/11/22	3	8.02	6	8.02	8.03	-3	12,857	-0.02%
2018/11/21	11	7.88	9	7.97	8.07	2	12,797	0.02%
2018/11/20	6	7.74	5	7.75	7.75	1	12,594	0.01%
2018/11/19	5	7.72	16	7.63	7.72	-11	12,580	-0.09%
2018/11/16	54	7.38	40.9	7.52	7.42	13.1	12,602	0.10%
2018/11/14	3	8.05	5	8.04	8.05	-2	12,509	-0.02%
2018/11/13	1	7.63	1	7.81	7.90	0	12,324	0.00%
2018/11/12	0	0.00	12	7.96	7.89	-12	12,282	-0.10%
2018/11/09	3	7.97	2	7.95	7.86	1	12,280	0.01%
2018/11/08	4	8.06	2	8.15	8.02	2	12,268	0.02%
2018/11/07	5	7.88	8.5	8.01	8.04	-3.5	12,213	-0.03%
2018/11/06	3	8.03	1	8.26	7.82	2	12,136	0.02%
2018/11/05	0	0.00	2	7.55	7.88	-2	11,863	-0.02%
2018/11/02	0	0.00	12	7.29	7.30	-12	11,631	-0.10%
2018/11/01	36	7.10	28	7.07	7.07	8	11,396	0.07%
2018/10/31	10	6.94	24.6	6.89	6.87	-14.6	11,320	-0.13%
2018/10/30	22	6.73	16	6.73	6.72	6	11,268	0.05%
2018/10/29	25	6.59	48	6.75	6.73	-23	11,211	-0.21%
2018/10/26	8	6.87	26	6.82	6.70	-18	11,005	-0.16%
2018/10/25	59	7.11	54	7.10	6.93	5	10,861	0.05%
2018/10/24	27	7.73	7	7.77	7.67	20	10,748	0.19%
2018/10/23	6	7.87	24	7.84	7.80	-18	10,742	-0.17%
2018/10/22	7	7.93	2	7.98	7.93	5	10,760	0.05%
2018/10/19	6	7.93	5	7.87	7.88	1	10,949	0.01%
2018/10/18	20	8.08	0	0.00	8.02	20	10,884	0.18%
2018/10/17	4	8.25	4	8.23	8.10	0	10,949	0.00%
2018/10/16	5	8.17	6	8.24	8.12	-1	10,923	-0.01%
2018/10/15	18	8.20	1	8.29	8.08	17	10,876	0.16%
2018/10/12	7	8.04	0	0.00	8.09	7	10,873	0.06%
2018/10/11	33.1	8.17	9	8.07	8.07	24.1	10,834	0.22%
2018/10/09	6	9.07	6.9	9.04	8.96	-0.9	10,534	-0.01%
2018/10/08	27	9.23	3	9.24	9.17	24	10,615	0.23%
2018/10/05	4	9.51	24	9.13	9.20	-20	10,621	-0.19%
2018/10/04	24	9.63	7	9.63	9.55	17	10,495	0.16%
2018/10/03	17	9.60	7	9.65	9.47	10	10,606	0.09%
2018/10/02	51	9.73	10	9.82	9.72	41	10,614	0.39%
2018/10/01	15	10.15	2	10.25	10.10	13	10,406	0.12%
2018/09/28	1	10.35	13	10.43	10.50	-12	10,484	-0.11%
2018/09/26	3	10.47	11	10.47	10.45	-8	10,793	-0.07%
2018/09/25	2	10.48	12	10.69	10.50	-10	10,799	-0.09%
2018/09/21	10	10.49	56	10.48	10.50	-46	10,771	-0.43%
2018/09/20	18	10.68	11	10.76	10.35	7	10,955	0.06%
2018/09/19	1	10.35	48	10.34	10.55	-47	10,733	-0.44%
2018/09/18	17	9.57	13	9.52	9.62	4	10,399	0.04%
2018/09/17	32	9.32	0	0.00	9.27	32	10,451	0.31%
2018/09/14	4	9.43	10	9.41	9.41	-6	10,416	-0.06%
2018/09/13	0	0.00	2	9.29	9.38	-2	10,385	-0.02%
2018/09/12	3	9.24	26	9.15	9.15	-23	10,454	-0.22%
2018/09/11	2	9.25	1	9.39	9.36	1	10,494	0.01%
2018/09/10	10	9.29	0	0.00	9.15	10	10,543	0.09%
2018/09/07	25	9.84	28	9.99	9.80	-3	10,498	-0.03%
2018/09/06	3	9.95	8	9.98	9.86	-5	10,348	-0.05%
2018/09/05	1	9.91	4	9.95	9.85	-3	10,381	-0.03%
2018/09/04	4	9.97	24	10.10	9.91	-20	10,439	-0.19%
2018/09/03	31	10.10	18	10.18	9.88	13	10,304	0.13%
2018/08/31	150	9.82	97	9.88	9.85	53	9,893	0.54%	大買/
2018/08/30	42	9.33	73	9.30	9.30	-31	9,459	-0.33%
2018/08/29	7	8.97	0	0.00	8.94	7	9,296	0.08%
2018/08/27	1	9.01	0	0.00	8.95	1	9,500	0.01%
2018/08/24	5	9.15	0	0.00	8.89	5	9,501	0.05%
2018/08/23	24	9.01	3	8.93	9.03	21	9,472	0.22%
2018/08/22	0	0.00	4	8.69	8.73	-4	9,335	-0.04%
2018/08/21	50	8.47	13.2	8.66	8.59	36.8	9,237	0.40%
2018/08/20	10	9.20	2	9.20	9.00	8	8,985	0.09%
2018/08/17	7	9.30	3	9.30	9.21	4	8,935	0.04%
2018/08/15	11	9.29	23	9.28	9.47	-12	8,892	-0.13%
2018/08/13	7	9.48	0	0.00	9.41	7	8,740	0.08%
2018/08/10	1	10.10	0	0.00	9.90	1	8,652	0.01%
2018/08/09	2	9.95	0	0.00	9.90	2	8,576	0.02%
2018/08/08	2	9.98	0	0.00	9.99	2	8,637	0.02%
2018/08/06	0	0.00	11	10.14	10.10	-11	8,640	-0.13%
2018/08/03	1	9.92	2	10.03	9.90	-1	8,591	-0.01%
2018/08/02	1	9.87	0	0.00	9.89	1	8,561	0.01%
2018/08/01	5	10.05	20	10.08	10.15	-15	8,514	-0.18%
2018/07/31	0	0.00	24	10.19	10.05	-24	8,460	-0.28%
2018/07/30	1	9.90	1	10.00	9.84	0	8,265	0.00%
2018/07/26	295	10.00	308	10.02	9.93	-13	8,188	-0.16%	大買/大賣/
2018/07/25	1	9.57	2	9.58	9.43	-1	7,901	-0.01%
2018/07/24	10	9.40	20	9.53	9.60	-10	7,854	-0.13%
2018/07/23	11	9.34	0	0.00	9.27	11	7,740	0.14%
2018/07/20	13	9.60	1	9.69	9.45	12	7,682	0.16%
2018/07/19	1	9.69	1	9.86	9.62	0	7,608	0.00%
2018/07/18	2	9.68	2	9.77	9.84	0	7,594	0.00%
2018/07/17	11	9.83	0	0.00	9.75	11	7,524	0.15%
2018/07/16	15	10.06	19	9.91	9.91	-4	7,490	-0.05%
2018/07/13	1	9.87	1	9.78	9.78	0	7,545	0.00%
2018/07/11	1	9.85	2	10.00	9.77	-1	7,377	-0.01%
2018/07/10	0	0.00	2	9.80	9.80	-2	7,161	-0.03%
2018/07/06	2	9.69	18	10.00	10.05	-16	6,953	-0.23%
2018/07/05	21	10.05	6	9.87	10.10	15	6,635	0.23%
2018/07/04	3	9.20	3	9.31	9.22	0	6,214	0.00%
2018/07/03	2	9.42	1	9.24	9.25	1	6,154	0.02%
2018/07/02	3	9.85	3	10.13	9.51	0	6,049	0.00%
2018/06/29	7	10.15	14	10.06	10.10	-7	5,919	-0.12%
2018/06/28	596	9.65	580	9.70	10.05	16	5,578	0.29%	大買/大賣/
2018/06/27	2	9.52	11	9.63	9.17	-9	5,241	-0.17%
2018/06/26	16	9.69	13	9.60	9.63	3	5,075	0.06%
2018/06/25	0	0.00	10	10.20	10.20	-10	4,872	-0.21%
2018/06/22	2	10.35	2	10.20	10.30	0	4,825	0.00%
2018/06/21	5	10.61	2	10.30	10.30	3	4,773	0.06%
2018/06/19	2	10.78	0	0.00	10.45	2	4,689	0.04%
2018/06/15	5	11.09	2	11.08	10.90	3	4,558	0.07%
2018/06/14	2	11.25	1	11.10	11.05	1	4,454	0.02%
2018/06/13	1	11.20	5	11.25	11.20	-4	4,423	-0.09%
2018/06/12	1	11.20	0	0.00	11.05	1	4,287	0.02%
2018/06/11	1	11.10	1	11.05	11.00	0	4,138	0.00%
2018/06/08	6	11.12	0	0.00	11.10	6	4,107	0.15%
2018/06/07	2	11.25	2	11.35	11.25	0	4,124	0.00%
2018/06/06	0	0.00	2	11.40	11.35	-2	4,059	-0.05%
2018/06/05	15	11.26	11	11.16	11.15	4	3,980	0.10%
2018/06/04	9.1	11.75	3	11.60	11.60	6.1	3,868	0.16%
2018/05/31	1	11.45	0	0.00	11.60	1	3,701	0.03%
2018/05/30	2	11.45	10	11.45	11.40	-8	3,648	-0.22%
2018/05/29	0	0.00	10	11.55	11.60	-10	3,614	-0.28%
2018/05/24	30	11.81	0	0.00	11.75	30	3,569	0.84%
2018/05/23	2	11.65	0	0.00	11.50	2	3,513	0.06%
2018/05/22	1	11.65	14.2	11.65	11.60	-13.2	3,665	-0.36%
2018/05/21	0	0.00	31	11.70	11.80	-31	3,770	-0.82%
2018/05/18	2	11.53	10	11.55	11.55	-8	3,762	-0.21%
2018/05/17	12	11.73	1	11.65	11.60	11	3,786	0.29%
2018/05/16	3	11.67	1	11.60	11.60	2	3,781	0.05%
2018/05/15	0	0.00	3	12.00	11.90	-3	3,707	-0.08%
2018/05/14	11	12.24	21	12.19	12.15	-10	3,778	-0.26%
2018/05/11	0	0.00	5	12.15	12.10	-5	3,737	-0.13%
2018/05/10	2	12.15	11	12.11	12.10	-9	3,695	-0.24%
2018/05/09	2	12.15	1	12.10	12.10	1	3,658	0.03%
2018/05/08	1	12.35	0	0.00	12.30	1	3,613	0.03%
2018/05/04	4	12.58	1	12.40	12.35	3	3,612	0.08%
2018/05/03	12	12.58	8	12.53	12.50	4	3,592	0.11%
2018/05/02	4	12.36	21	12.26	12.35	-17	3,518	-0.48%
2018/04/27	0	0.00	11	12.01	12.10	-11	3,566	-0.31%
2018/04/26	3	12.32	1	12.00	12.00	2	3,583	0.06%
2018/04/25	1	12.25	6	12.36	12.35	-5	3,550	-0.14%
2018/04/24	1	12.50	20	12.45	12.35	-19	3,541	-0.54%
2018/04/23	4	12.93	0	0.00	12.65	4	3,503	0.11%
2018/04/20	4	13.11	5	13.25	12.95	-1	3,448	-0.03%
2018/04/19	32	13.26	14	13.66	13.10	18	3,508	0.51%
2018/04/18	3	12.75	0	0.00	12.75	3	3,305	0.09%
2018/04/17	2	12.80	0	0.00	12.75	2	3,292	0.06%
2018/04/16	2	13.10	1	12.90	12.90	1	3,300	0.03%
2018/04/13	6	13.07	0	0.00	13.00	6	3,314	0.18%
2018/04/12	2	12.98	2	13.25	13.15	0	3,364	0.00%
2018/04/11	5	12.81	0	0.00	12.75	5	3,304	0.15%
2018/04/09	0	0.00	5	12.65	12.65	-5	3,309	-0.15%
2018/04/03	2	12.60	0	0.00	12.75	2	3,329	0.06%
2018/04/02	0	0.00	6	12.90	12.75	-6	3,330	-0.18%
2018/03/31	35	12.80	0	0.00	12.75	35	3,322	1.05%
2018/03/30	6	12.90	0	0.00	12.80	6	3,328	0.18%
2018/03/29	32	12.94	3	12.95	12.95	29	3,345	0.87%
2018/03/27	1	12.95	16	13.00	12.90	-15	3,390	-0.44%
2018/03/26	0	0.00	1	13.00	12.90	-1	3,761	-0.03%
2018/03/23	5	13.10	14	13.12	13.00	-9	3,758	-0.24%
2018/03/22	16	13.90	2	13.85	13.50	14	3,721	0.38%
2018/03/21	1	13.45	0	0.00	13.55	1	3,571	0.03%
2018/03/20	1	13.40	1	13.45	13.45	0	3,552	0.00%
2018/03/19	2	13.55	3	13.68	13.65	-1	3,554	-0.03%
2018/03/16	1	13.65	10	13.50	13.50	-9	3,593	-0.25%
2018/03/15	1	13.65	1	13.70	13.70	0	3,596	0.00%
2018/03/13	2	13.60	0	0.00	13.55	2	3,619	0.06%
2018/03/12	1	13.40	1	13.35	13.40	0	3,588	0.00%
2018/03/09	0	0.00	2	13.35	13.35	-2	3,647	-0.05%
2018/03/08	5	13.23	4	13.43	13.30	1	3,697	0.03%
2018/03/07	2	13.28	1	13.30	13.15	1	3,707	0.03%
2018/03/06	1	13.40	1	13.35	13.30	0	3,782	0.00%
2018/03/05	3	13.60	0	0.00	13.30	3	3,853	0.08%
2018/03/01	1	13.55	0	0.00	13.65	1	3,897	0.03%
2018/02/26	2	13.55	0	0.00	13.50	2	3,906	0.05%
2018/02/23	0	0.00	2	13.78	13.80	-2	3,895	-0.05%
2018/02/22	3	13.90	0	0.00	13.65	3	3,895	0.08%
2018/02/21	0	0.00	5	12.80	13.60	-5	3,765	-0.13%
2018/02/12	5	12.25	0	0.00	12.40	5	3,656	0.14%
2018/02/09	6	11.73	0	0.00	12.35	6	3,686	0.16%
2018/02/08	1	12.65	1	12.50	12.50	0	3,652	0.00%
2018/02/07	2	12.90	0	0.00	12.70	2	3,774	0.05%
2018/02/06	2	12.60	0	0.00	12.55	2	3,803	0.05%
2018/02/05	1	13.50	0	0.00	13.60	1	3,742	0.03%
2018/02/01	1	13.85	0	0.00	13.85	1	3,884	0.03%
2018/01/31	5	13.85	0	0.00	13.90	5	3,926	0.13%
2018/01/30	0	0.00	2	14.00	13.85	-2	3,982	-0.05%
2018/01/26	5	14.10	0	0.00	14.05	5	4,070	0.12%
2018/01/25	0	0.00	1	14.15	14.10	-1	4,111	-0.02%
2018/01/23	1	14.30	0	0.00	14.20	1	4,245	0.02%
2018/01/19	0	0.00	1	14.15	14.20	-1	4,428	-0.02%
2018/01/18	3	14.25	0	0.00	14.15	3	4,562	0.07%
2018/01/16	4	14.15	0	0.00	14.20	4	4,843	0.08%
2018/01/12	13	14.06	3	14.15	14.15	10	5,133	0.19%
2018/01/10	3	13.90	5	13.95	13.80	-2	5,956	-0.03%
2018/01/09	5	14.20	0	0.00	14.00	5	7,369	0.07%
2018/01/05	1	14.20	1	14.00	14.10	0	7,551	0.00%
2018/01/04	20	14.00	2	14.05	14.05	18	7,690	0.23%
2018/01/03	5	14.10	5	13.95	13.95	0	7,809	0.00%
2018/01/02	1	14.00	1.5	13.92	13.95	-0.5	7,960	-0.01%