聯合再生 (3576)-富邦-竹東券商分點個股進出

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

聯合再生

(3576)

可現股當沖

股價
12.15
漲跌
▲0.10
漲幅
+0.83%
成交量
3,469張
產業
上市光電類股
947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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/31	0	12.20	4	12.15	12.15	-4	8,634	-0.05%
2024/05/30	0.1	11.97	0	0.00	12.05	0.1	8,649	0.00%
2024/05/29	0	12.15	1	12.10	12.15	-1	8,664	-0.01%
2024/05/28	0	0.00	1	12.05	12.25	-1	8,663	-0.01%
2024/05/27	0.2	11.90	30.4	11.91	11.95	-30.2	8,671	-0.35%
2024/05/24	0.1	11.92	2	11.80	11.90	-1.9	8,725	-0.02%
2024/05/23	0.4	11.99	5	12.00	11.95	-4.6	8,743	-0.05%
2024/05/22	2	12.25	52	12.21	12.20	-50	8,744	-0.57%
2024/05/21	0	12.15	0	0.00	12.15	0	8,712	0.00%
2024/05/20	6	12.33	7	12.31	12.25	-1	8,680	-0.01%
2024/05/17	44	12.66	15	12.59	12.40	29	8,513	0.34%
2024/05/16	2.1	11.60	2	11.55	11.70	0.1	7,818	0.00%
2024/05/15	0	0.00	3	11.90	11.60	-3	7,831	-0.04%
2024/05/13	2.2	11.35	10	11.35	11.35	-7.8	7,770	-0.10%
2024/05/10	3	11.67	4	11.50	11.40	-1	7,752	-0.01%
2024/05/09	0	0.00	1	11.55	11.40	-1	7,597	-0.01%
2024/05/08	10	11.50	0	0.00	11.50	10	7,582	0.13%
2024/05/07	2	11.48	0	0.00	11.50	2	7,593	0.03%
2024/05/06	2	11.70	0	0.00	11.75	2	7,544	0.03%
2024/04/30	0.1	12.15	0	0.00	12.10	0.1	7,437	0.00%
2024/04/29	0	0.00	1.2	12.19	12.25	-1.2	7,445	-0.02%
2024/04/26	1	12.00	3	11.95	12.00	-2	7,426	-0.03%
2024/04/25	0	12.15	10	12.15	12.05	-10	7,662	-0.13%
2024/04/24	10	12.30	0	0.00	12.05	10	7,698	0.13%
2024/04/23	3	12.00	6	12.06	12.15	-3	7,667	-0.04%
2024/04/22	51	12.40	5	12.45	12.20	46	7,631	0.60%
2024/04/19	9	12.23	1	12.05	12.00	8	7,542	0.11%
2024/04/18	21	12.34	0	0.00	12.25	21	6,833	0.31%
2024/04/17	2	12.00	1	12.10	11.95	1	6,668	0.01%
2024/04/16	0	0.00	1	11.80	11.80	-1	6,582	-0.02%
2024/04/15	2	12.08	1.3	11.87	11.90	0.7	6,527	0.01%
2024/04/12	4	11.98	1.3	11.93	11.85	2.7	6,419	0.04%
2024/04/11	7	12.31	1.7	12.30	12.15	5.3	6,314	0.08%
2024/04/10	9.9	12.05	1	12.10	12.50	8.9	5,971	0.15%
2024/04/09	0.6	11.35	0	0.00	11.40	0.6	5,575	0.01%
2024/04/08	0.1	11.15	0	0.00	11.40	0.1	5,524	0.00%
2024/04/03	1.4	11.26	0	0.00	11.25	1.4	5,460	0.03%
2024/04/02	0.1	11.45	1	11.40	11.40	-0.9	5,472	-0.02%
2024/04/01	1	11.55	6.4	11.50	11.55	-5.4	5,505	-0.10%
2024/03/29	65	11.63	1	11.85	11.55	64	5,513	1.16%
2024/03/28	0	0.00	1	11.30	11.40	-1	5,385	-0.02%
2024/03/27	0	0.00	2	11.28	11.25	-2	5,309	-0.04%
2024/03/26	2	11.48	1	11.55	11.30	1	5,274	0.02%
2024/03/25	51	11.50	0	0.00	11.55	51	5,276	0.97%
2024/03/21	0.2	11.05	5	11.32	11.45	-4.8	5,203	-0.09%
2024/03/20	2.1	11.05	1	11.05	10.95	1.1	5,035	0.02%
2024/03/19	2	11.30	3	11.25	11.25	-1	4,959	-0.02%
2024/03/18	0.3	11.47	8.8	11.40	11.50	-8.5	4,899	-0.17%
2024/03/15	11.2	11.58	2	11.60	11.65	9.2	4,880	0.19%
2024/03/14	6	11.70	0	0.00	11.80	6	4,672	0.13%
2024/03/13	1.1	11.87	0	0.00	11.80	1.1	4,622	0.02%
2024/03/12	0.2	12.15	0	0.00	12.10	0.2	4,585	0.00%
2024/03/08	0	0.00	4	11.75	11.90	-4	4,587	-0.09%
2024/03/07	9.1	11.92	0	0.00	11.80	9.1	4,495	0.20%
2024/03/06	2.2	12.06	54.4	12.05	12.10	-52.2	4,423	-1.18%
2024/03/05	2.5	12.05	3	12.10	12.05	-0.5	4,373	-0.01%
2024/03/04	0.1	12.27	5.4	12.20	12.15	-5.3	4,335	-0.12%
2024/03/01	3.1	12.40	0.1	12.30	12.35	3	4,316	0.07%
2024/02/29	0.1	12.15	2	12.20	12.40	-1.9	4,294	-0.04%
2024/02/27	41.1	12.17	1	12.25	12.05	40.1	4,267	0.94%
2024/02/26	2	12.65	0	0.00	12.35	2	4,208	0.05%
2024/02/23	0.2	12.41	0	0.00	12.25	0.2	4,164	0.00%
2024/02/22	4	12.60	0	0.00	12.50	4	4,123	0.10%
2024/02/21	0	12.90	0	0.00	12.80	0	4,167	0.00%
2024/02/20	8.1	12.73	0	0.00	12.75	8.1	4,135	0.20%
2024/02/19	1.1	13.00	0	0.00	12.95	1.1	4,117	0.03%
2024/02/15	2	12.40	0	0.00	12.60	2	4,117	0.05%
2024/02/05	0	0.00	2	12.85	12.85	-2	4,082	-0.05%
2024/02/02	7	13.07	0	0.00	12.85	7	4,070	0.17%
2024/02/01	0	0.00	1	13.10	13.10	-1	4,055	-0.02%
2024/01/31	5	13.00	1	13.00	12.95	4	4,117	0.10%
2024/01/30	1	12.95	0	0.00	12.95	1	4,121	0.02%
2024/01/25	0	0.00	0.1	13.25	13.20	-0.1	4,229	0.00%
2024/01/24	0	0.00	3	13.60	13.40	-3	4,297	-0.07%
2024/01/23	0	0.00	10	13.25	13.25	-10	4,765	-0.21%
2024/01/22	0	0.00	1	13.20	13.20	-1	5,090	-0.02%
2024/01/19	1	13.15	2	13.15	13.00	-1	5,035	-0.02%
2024/01/18	6.4	13.26	0	0.00	13.25	6.4	4,714	0.14%
2024/01/17	3	13.50	0	0.00	13.45	3	4,660	0.06%
2024/01/15	16	14.29	3	14.35	14.40	13	4,520	0.29%
2024/01/11	0	0.00	4	13.70	13.75	-4	4,373	-0.09%
2024/01/09	2.1	13.98	0	0.00	13.85	2.1	4,479	0.05%
2024/01/08	3	14.10	0	0.00	14.10	3	4,527	0.07%
2024/01/05	0.1	14.25	1	14.25	14.20	-0.9	4,543	-0.02%
2024/01/04	1.1	14.30	0	0.00	14.25	1.1	4,527	0.02%
2024/01/03	0.1	14.49	4	14.40	14.35	-3.9	4,560	-0.08%
2024/01/02	0	0.00	2	14.78	14.65	-2	4,540	-0.04%
2023/12/29	0.1	14.70	0.1	14.70	14.70	0	4,607	0.00%
2023/12/28	0	0.00	12	14.66	14.75	-12	4,615	-0.26%
2023/12/26	0.2	14.33	1.2	14.21	14.25	-1	4,562	-0.02%
2023/12/22	0.1	14.40	1	14.30	14.30	-0.9	4,545	-0.02%
2023/12/19	1.1	14.36	0	0.00	14.30	1.1	4,499	0.02%
2023/12/18	1	14.85	1	14.75	14.80	0	4,488	0.00%
2023/12/15	2	14.95	1	14.70	14.70	1	4,513	0.02%
2023/12/14	21	15.18	2	15.00	14.65	19	4,431	0.43%
2023/12/13	0.2	14.45	0	0.00	14.40	0.2	4,317	0.00%
2023/12/08	0.1	14.85	0	0.00	14.80	0.1	4,334	0.00%
2023/12/06	11	15.17	1	15.20	15.20	10	4,387	0.23%
2023/12/05	1	15.10	9	15.03	15.20	-8	4,337	-0.18%
2023/12/04	10	14.80	2	14.75	14.75	8	4,242	0.19%
2023/11/28	0	0.00	1.5	14.70	14.60	-1.5	4,219	-0.04%
2023/11/27	1	14.85	0	0.00	14.85	1	4,221	0.02%
2023/11/24	0	0.00	6	15.00	15.05	-6	4,219	-0.14%
2023/11/21	1	14.50	0	0.00	14.80	1	4,215	0.02%
2023/11/20	1	14.80	0	0.00	14.70	1	4,182	0.02%
2023/11/17	2	14.20	0	0.00	14.30	2	4,071	0.05%
2023/11/15	1	13.95	0	0.00	14.30	1	4,113	0.02%
2023/11/13	0	0.00	10	13.75	13.80	-10	4,063	-0.25%
2023/11/10	0.2	14.30	30	14.20	14.10	-29.8	4,086	-0.73%
2023/11/08	1	14.60	0	0.00	14.90	1	4,143	0.02%
2023/11/06	16	14.97	0	0.00	14.90	16	4,187	0.38%
2023/11/03	0	0.00	30	14.62	14.60	-30	4,170	-0.72%
2023/11/02	0	0.00	2	14.63	14.65	-2	4,191	-0.05%
2023/11/01	26	14.70	5	14.60	14.70	21	4,296	0.49%
2023/10/31	66.2	15.69	21	15.36	14.90	45.2	4,304	1.05%
2023/10/30	10	14.88	2	15.40	15.40	8	3,904	0.20%
2023/10/26	0	14.10	0	0.00	13.95	0	3,627	0.00%
2023/10/24	0	13.80	0	0.00	13.95	0	3,686	0.00%
2023/10/23	0	0.00	0.8	13.85	13.85	-0.8	3,726	-0.02%
2023/10/20	0	0.00	7	13.80	13.80	-7	3,726	-0.19%
2023/10/17	1	13.70	0	0.00	13.75	1	3,902	0.03%
2023/10/16	0	13.95	0	0.00	14.00	0	3,925	0.00%
2023/10/13	0.1	14.30	3	14.20	14.10	-2.9	3,909	-0.07%
2023/10/12	0	14.40	4	14.35	14.35	-4	3,974	-0.10%
2023/10/11	0	14.35	5.6	14.31	14.40	-5.6	4,101	-0.14%
2023/10/06	0	0.00	2.6	14.60	14.55	-2.6	4,147	-0.06%
2023/10/05	1	14.60	6	14.65	14.65	-5	4,189	-0.12%
2023/10/04	0.1	14.40	0	0.00	14.25	0.1	4,177	0.00%
2023/10/03	1	14.70	0	0.00	14.60	1	4,336	0.02%
2023/09/28	0	0.00	1	14.70	14.75	-1	4,446	-0.02%
2023/09/25	0	0.00	7.3	14.89	14.85	-7.3	4,579	-0.16%
2023/09/21	6	14.57	5	14.65	14.60	1	4,658	0.02%
2023/09/20	3.2	14.97	0	0.00	14.80	3.2	4,742	0.07%
2023/09/18	0.1	15.40	0	0.00	15.30	0.1	4,790	0.00%
2023/09/14	1	15.35	0	0.00	15.35	1	4,946	0.02%
2023/09/13	0	0.00	1	15.20	15.25	-1	5,030	-0.02%
2023/09/12	0.1	15.30	6	15.30	15.20	-5.9	5,225	-0.11%
2023/09/11	1.1	15.37	0	0.00	15.30	1.1	5,420	0.02%
2023/09/08	3	15.75	0.2	15.70	15.70	2.8	5,451	0.05%
2023/09/07	0	15.95	0	0.00	15.85	0	5,672	0.00%
2023/09/06	0.1	16.10	0	0.00	15.95	0.1	5,977	0.00%
2023/09/05	0	0.00	1	16.30	16.15	-1	6,021	-0.02%
2023/09/04	0.2	16.10	0	0.00	16.15	0.2	6,062	0.00%
2023/08/31	0	0.00	5	16.30	16.45	-5	6,112	-0.08%
2023/08/28	0	15.70	0	0.00	15.75	0	6,180	0.00%
2023/08/25	0	15.75	0	0.00	15.80	0	6,211	0.00%
2023/08/24	0.3	15.95	0	0.00	15.80	0.3	6,275	0.00%
2023/08/23	0	0.00	1	15.90	15.85	-1	6,355	-0.02%
2023/08/22	0	16.25	12	15.90	15.90	-12	6,395	-0.19%
2023/08/21	1.1	16.40	0	0.00	16.30	1.1	6,385	0.02%
2023/08/18	5	16.25	2	16.20	16.20	3	6,415	0.05%
2023/08/17	5	16.20	5	16.40	16.20	0	6,474	0.00%
2023/08/16	14.1	16.08	3	15.90	16.10	11.1	6,485	0.17%
2023/08/15	1	16.30	5	16.35	16.30	-4	6,500	-0.06%
2023/08/14	3.1	16.09	15	16.08	16.10	-11.9	6,590	-0.18%
2023/08/11	0	0.00	82	16.65	16.60	-82	6,549	-1.25%
2023/08/10	12	16.69	1	16.85	16.55	11	6,538	0.17%
2023/08/09	1.1	17.00	2	17.00	17.00	-0.9	6,558	-0.01%
2023/08/08	5	17.16	0	0.00	17.00	5	6,657	0.08%
2023/08/07	0.5	17.11	9	17.03	17.20	-8.5	6,687	-0.13%
2023/08/04	2.3	17.37	1	17.40	17.30	1.3	6,604	0.02%
2023/08/02	0	0.00	3	17.70	17.60	-3	6,725	-0.04%
2023/08/01	5.2	17.80	1	17.80	17.75	4.2	6,678	0.06%
2023/07/31	10.1	17.90	0	0.00	17.80	10.1	6,789	0.15%
2023/07/28	1.1	17.92	0	0.00	17.90	1.1	6,790	0.02%
2023/07/27	0	18.00	40	18.00	18.00	-40	6,788	-0.59%
2023/07/26	0	18.05	0	0.00	17.95	0	6,820	0.00%
2023/07/25	5.2	18.05	0	0.00	18.05	5.2	6,812	0.08%
2023/07/24	0	0.00	10	18.05	18.10	-10	6,828	-0.15%
2023/07/21	12	18.11	2	18.60	18.60	10	6,811	0.15%
2023/07/19	6	18.45	0	0.00	18.05	6	6,766	0.09%
2023/07/18	0	0.00	12	18.53	18.55	-12	7,129	-0.17%
2023/07/17	1	18.30	0	0.00	18.55	1	7,515	0.01%
2023/07/14	3	17.92	0	0.00	17.95	3	8,323	0.04%
2023/07/13	1	18.35	0	0.00	18.00	1	8,462	0.01%
2023/07/12	0	0.00	63	18.35	18.25	-63	8,462	-0.74%
2023/07/11	4	18.35	0	0.00	18.25	4	8,552	0.05%
2023/07/10	9.2	18.29	3	18.25	18.25	6.2	9,092	0.07%
2023/07/07	1	18.90	14	18.85	18.90	-13	9,047	-0.14%
2023/07/06	1.1	19.01	0	0.00	19.00	1.1	9,020	0.01%
2023/07/05	0.2	19.39	0	0.00	19.15	0.2	8,991	0.00%
2023/07/04	0.1	19.40	20	19.33	19.25	-19.9	8,977	-0.22%
2023/07/03	1.1	19.51	0.3	19.40	19.45	0.8	8,963	0.01%
2023/06/30	2	19.50	3	19.60	19.60	-1	8,956	-0.01%
2023/06/29	0	0.00	2	19.35	19.30	-2	8,985	-0.02%
2023/06/28	32	19.53	10	19.50	19.25	22	8,986	0.24%
2023/06/26	3.1	19.20	1.2	19.20	19.20	1.9	9,037	0.02%
2023/06/21	0	0.00	5	19.37	19.40	-5	9,039	-0.06%
2023/06/20	9.1	19.33	0.6	19.30	19.30	8.6	9,105	0.09%
2023/06/19	5	19.20	0	0.00	19.15	5	9,048	0.06%
2023/06/16	5	19.24	2	19.55	19.55	3	9,125	0.03%
2023/06/15	11.4	18.85	11	18.85	18.80	0.5	9,265	0.00%
2023/06/14	1.4	19.05	7	19.05	19.05	-5.6	9,371	-0.06%
2023/06/13	1	19.15	6	19.20	19.10	-5	9,407	-0.05%
2023/06/12	25.3	19.40	16	19.36	19.40	9.3	9,322	0.10%
2023/06/09	0	0.00	13	20.25	20.25	-13	9,136	-0.14%
2023/06/08	1	20.25	0	0.00	20.15	1	9,162	0.01%
2023/06/07	0	20.25	11	20.21	20.25	-11	9,243	-0.12%
2023/06/06	0	0.00	5	20.20	20.20	-5	9,301	-0.05%
2023/06/05	3	20.25	5	20.20	20.20	-2	9,322	-0.02%
2023/06/01	0	0.00	8	20.15	20.05	-8	9,371	-0.09%
2023/05/31	5	20.15	0	0.00	20.15	5	9,366	0.05%
2023/05/30	7	20.17	7.7	20.08	20.05	-0.7	9,329	-0.01%
2023/05/29	0	0.00	0.6	20.40	20.30	-0.6	9,288	-0.01%
2023/05/26	6	20.08	0	0.00	20.00	6	9,235	0.06%
2023/05/24	1	20.40	1	20.40	20.40	0	9,229	0.00%
2023/05/23	8	20.00	0	0.00	20.30	8	9,225	0.09%
2023/05/19	6	20.04	2.1	20.00	20.00	3.9	9,195	0.04%
2023/05/18	5	20.10	104	20.05	20.05	-99	9,159	-1.08%	大賣/
2023/05/17	0	0.00	40	20.40	20.30	-40	9,077	-0.44%
2023/05/15	11	20.25	0	0.00	20.20	11	9,009	0.12%
2023/05/12	3.2	20.00	0	0.00	20.00	3.2	8,930	0.04%
2023/05/11	4	20.25	0.4	20.25	20.15	3.6	8,805	0.04%
2023/05/10	1	20.35	11	20.30	20.35	-10	8,752	-0.11%
2023/05/09	4	20.29	0	0.00	20.35	4	8,722	0.05%
2023/05/05	5	20.79	1	21.25	20.75	4	8,627	0.05%
2023/05/04	0	0.00	1	20.90	21.05	-1	8,565	-0.01%
2023/04/28	2	20.75	0	0.00	20.75	2	8,716	0.02%
2023/04/27	2	20.60	0	0.00	20.50	2	8,757	0.02%
2023/04/26	1	20.50	0	0.00	20.70	1	8,742	0.01%
2023/04/25	14	20.71	3	20.75	20.55	11	8,729	0.13%
2023/04/24	1	20.90	10	20.90	20.85	-9	8,652	-0.10%
2023/04/21	3	21.00	0	0.00	20.90	3	8,590	0.03%
2023/04/20	26	22.18	24	21.69	21.45	2	8,196	0.02%
2023/04/19	17	22.43	27.3	22.35	22.35	-10.2	7,784	-0.13%
2023/04/18	2	21.53	15	21.63	21.35	-13	6,902	-0.19%
2023/04/17	0	0.00	17	21.24	21.15	-17	6,677	-0.25%
2023/04/14	3	21.30	6	21.55	21.25	-3	6,681	-0.04%
2023/04/13	39	21.75	23.5	21.57	21.55	15.5	6,602	0.23%
2023/04/12	0	0.00	10	21.15	21.15	-10	6,043	-0.17%
2023/04/11	5	20.90	0	0.00	20.85	5	6,028	0.08%
2023/04/10	0	0.00	0.8	20.80	20.90	-0.8	6,042	-0.01%
2023/04/06	1	20.90	1	20.90	20.95	0	6,067	0.00%
2023/03/31	2	20.95	0	0.00	20.95	2	6,075	0.03%
2023/03/30	0	0.00	1	21.10	21.05	-1	6,096	-0.02%
2023/03/28	1	20.85	2	21.05	20.90	-1	6,130	-0.02%
2023/03/27	54	21.26	21.9	21.15	21.10	32.1	6,130	0.52%
2023/03/22	1	21.10	0	0.00	21.05	1	6,162	0.02%
2023/03/21	5	21.25	1	21.50	21.25	4	6,225	0.06%
2023/03/20	59.4	21.44	10	21.41	21.35	49.4	6,484	0.76%
2023/03/17	14	20.86	16	21.00	21.10	-2	7,125	-0.03%
2023/03/16	8	20.49	3	20.35	20.35	5	6,928	0.07%
2023/03/15	0	0.00	1	21.00	20.80	-1	6,889	-0.01%
2023/03/14	5	20.75	0	0.00	20.60	5	6,847	0.07%
2023/03/13	1.4	20.55	1	20.25	20.65	0.4	6,818	0.01%
2023/03/10	6	20.53	4	20.60	20.40	2	6,876	0.03%
2023/03/09	41	20.90	0	0.00	20.80	41	6,817	0.60%
2023/03/08	0	0.00	0.8	21.10	21.20	-0.8	6,806	-0.01%
2023/03/07	7	21.25	1.1	21.10	21.10	5.9	6,792	0.09%
2023/03/06	50	20.90	5	20.91	21.05	45	6,765	0.67%
2023/03/03	0	0.00	5	20.70	20.70	-5	6,739	-0.07%
2023/03/01	1	20.75	0	0.00	20.60	1	6,762	0.01%
2023/02/24	0	0.00	6	20.75	20.75	-6	6,775	-0.09%
2023/02/22	10	20.95	0	0.00	20.95	10	6,783	0.15%
2023/02/21	0	0.00	5.1	21.16	21.10	-5.1	6,789	-0.08%
2023/02/20	0	0.00	20	21.10	21.10	-20	6,929	-0.29%
2023/02/17	1	21.00	0.1	20.85	21.00	0.9	7,000	0.01%
2023/02/16	2	21.05	10	21.00	20.95	-8	7,008	-0.11%
2023/02/14	0	0.00	1	20.85	20.85	-1	7,045	-0.01%
2023/02/09	7	20.96	0	0.00	20.85	7	7,086	0.10%
2023/02/08	11	20.95	0	0.00	20.85	11	7,167	0.15%
2023/02/07	2	21.00	0	0.00	21.00	2	7,134	0.03%
2023/02/06	5	21.10	0	0.00	21.10	5	7,125	0.07%
2023/02/03	1	21.25	0	0.00	21.30	1	7,094	0.01%
2023/02/02	0	0.00	1.6	21.15	21.15	-1.6	7,003	-0.02%
2023/02/01	6	21.12	0.6	20.90	21.05	5.4	6,969	0.08%
2023/01/31	0	0.00	1	21.05	21.10	-1	6,889	-0.01%
2023/01/30	3	20.78	16	20.75	20.80	-13	6,790	-0.19%
2023/01/17	1	20.40	4	20.60	20.65	-3	6,786	-0.04%
2023/01/13	5	20.30	0	0.00	20.25	5	7,182	0.07%
2023/01/12	16	20.40	1	20.40	20.40	15	7,349	0.20%
2023/01/10	5	20.75	0.7	20.65	20.55	4.3	7,547	0.06%
2023/01/06	0	0.00	2	20.45	20.45	-2	7,585	-0.03%
2023/01/04	5	20.95	2	20.78	20.75	3	7,721	0.04%
2023/01/03	1	20.60	0	0.00	20.60	1	7,688	0.01%
2022/12/30	1	20.45	20	20.41	20.65	-19	7,668	-0.25%
2022/12/29	2.3	20.58	0	0.00	20.40	2.3	7,669	0.03%
2022/12/28	0.3	20.37	1	20.55	20.55	-0.8	7,602	-0.01%
2022/12/26	3	20.65	2	20.70	20.65	1	7,555	0.01%
2022/12/23	2	20.35	0	0.00	20.40	2	7,543	0.03%
2022/12/22	1	20.45	6.9	20.46	20.55	-5.9	7,548	-0.08%
2022/12/21	5.1	20.30	1	20.40	20.30	4.1	7,578	0.05%
2022/12/20	9	20.41	1	20.85	20.30	8	7,580	0.11%
2022/12/19	1	20.75	7	20.66	20.65	-6	7,547	-0.08%
2022/12/16	1	20.90	3	20.90	20.75	-2	7,550	-0.03%
2022/12/15	0	0.00	1	21.20	21.10	-1	7,388	-0.01%
2022/12/14	2	21.10	1	21.10	21.10	1	7,424	0.01%
2022/12/13	9	21.19	0	0.00	21.00	9	7,418	0.12%
2022/12/12	20	21.71	2	22.20	21.40	18	7,373	0.24%
2022/12/09	14	22.53	15.1	22.46	22.10	-1.1	7,161	-0.02%
2022/12/08	0	0.00	2.7	21.10	21.00	-2.7	6,265	-0.04%
2022/12/07	1.4	20.80	0	0.00	20.60	1.4	6,208	0.02%
2022/12/06	2.1	21.13	0	0.00	20.85	2.1	6,176	0.03%
2022/12/05	2	21.55	1	21.80	21.35	1	6,212	0.02%
2022/12/02	1	21.55	2.1	21.72	21.50	-1.1	6,210	-0.02%
2022/12/01	1	21.35	4	21.43	21.40	-3	6,124	-0.05%
2022/11/30	6	21.20	0	0.00	21.30	6	6,189	0.10%
2022/11/29	1	20.55	1	20.75	21.10	0	6,231	0.00%
2022/11/28	1	20.55	0	0.00	20.75	1	6,348	0.02%
2022/11/25	2	20.90	2	20.90	20.90	0	6,501	0.00%
2022/11/24	2.1	21.00	1	21.00	21.00	1.1	6,642	0.02%
2022/11/23	4	21.10	0	0.00	21.05	4	7,527	0.05%
2022/11/22	0	0.00	1	21.20	21.10	-1	7,803	-0.01%
2022/11/21	0	0.00	2.8	21.37	21.45	-2.8	7,891	-0.04%
2022/11/18	4	21.68	3	21.58	21.45	1	7,974	0.01%
2022/11/17	3	21.75	3	21.80	21.80	0	7,940	0.00%
2022/11/16	2.2	21.78	5	22.00	21.75	-2.8	7,940	-0.04%
2022/11/15	1	21.55	18	21.86	21.95	-17	7,967	-0.21%
2022/11/14	2	21.45	0	0.00	21.50	2	7,942	0.03%
2022/11/11	1	21.20	2	21.35	21.35	-1	7,985	-0.01%
2022/11/10	8	21.00	0.3	21.15	20.95	7.7	7,968	0.10%
2022/11/09	2	21.15	2	21.20	21.10	0	8,239	0.00%
2022/11/08	1	21.40	9	21.28	21.15	-8	8,384	-0.10%
2022/11/07	1	21.35	1	21.35	21.35	0	8,470	0.00%
2022/11/04	33	21.17	31	21.25	21.25	2	8,553	0.02%
2022/11/03	3	21.03	0	0.00	21.05	3	8,574	0.03%
2022/11/02	5	21.10	1	21.10	21.05	4	8,870	0.05%
2022/11/01	3	21.27	0	0.00	21.15	3	8,996	0.03%
2022/10/28	1	21.00	0	0.00	20.90	1	9,022	0.01%
2022/10/27	1	21.50	2.3	21.49	21.50	-1.3	9,044	-0.01%
2022/10/26	2	21.55	16	21.45	21.30	-14	9,125	-0.15%
2022/10/25	3	21.73	0	0.00	21.40	3	9,205	0.03%
2022/10/24	1	22.15	4	22.11	21.95	-3	9,308	-0.03%
2022/10/21	3	21.40	6	22.15	22.15	-3	9,173	-0.03%
2022/10/20	6.6	21.44	6	21.91	21.25	0.6	8,860	0.01%
2022/10/19	6	21.81	7	21.62	21.55	-1	8,679	-0.01%
2022/10/18	2	21.05	1	21.30	21.25	1	8,573	0.01%
2022/10/17	2	20.65	4	20.86	20.70	-2	8,529	-0.02%
2022/10/13	4	20.46	1	20.95	20.25	3	8,557	0.04%
2022/10/12	3	21.33	1	21.40	21.25	2	8,519	0.02%
2022/10/11	0	0.00	11.9	21.04	20.90	-11.9	8,518	-0.14%
2022/10/07	1	21.65	1	21.80	21.70	0	8,574	0.00%
2022/10/06	0	0.00	2	21.80	21.75	-2	8,604	-0.02%
2022/10/05	3	21.70	3	21.83	21.60	0	8,641	0.00%
2022/10/04	3	21.45	1	21.50	21.45	2	8,716	0.02%
2022/10/03	9	21.35	8	21.40	21.25	1	8,958	0.01%
2022/09/30	3	21.18	12	21.18	21.55	-9	9,061	-0.10%
2022/09/29	1	21.30	4	21.29	21.25	-3	9,108	-0.03%
2022/09/28	6	21.29	0	21.15	20.95	6	9,233	0.06%
2022/09/27	1	21.50	0	0.00	21.60	1	9,482	0.01%
2022/09/26	2	21.33	0	0.00	21.35	2	9,556	0.02%
2022/09/23	39	22.22	0	0.00	22.15	39	9,608	0.41%
2022/09/22	14	22.43	17	22.63	22.65	-3	9,675	-0.03%
2022/09/21	2	22.30	0	0.00	22.20	2	9,687	0.02%
2022/09/20	1	23.00	7	23.08	22.75	-6	9,734	-0.06%
2022/09/19	2	22.98	0	0.00	22.65	2	9,927	0.02%
2022/09/16	0	0.00	5	22.90	23.50	-5	10,095	-0.05%
2022/09/15	6	23.07	42	22.82	22.95	-36	10,004	-0.36%
2022/09/14	38	22.84	1	22.70	22.90	37	10,093	0.37%
2022/09/13	2	22.75	0	0.00	22.75	2	10,032	0.02%
2022/09/12	0	0.00	6	22.88	22.85	-6	10,040	-0.06%
2022/09/08	8	22.28	5	22.32	22.35	3	9,987	0.03%
2022/09/07	2	21.75	4	21.80	21.65	-2	9,936	-0.02%
2022/09/06	5	22.06	7	22.14	21.80	-2	9,929	-0.02%
2022/09/05	4	22.86	1	22.65	22.55	3	9,851	0.03%
2022/09/02	7	23.18	22	23.19	23.00	-15	9,766	-0.15%
2022/09/01	21	23.18	8	23.29	23.10	13	9,602	0.14%
2022/08/31	9	23.10	3	23.17	23.05	6	9,400	0.06%
2022/08/30	32	23.50	24	23.44	23.20	8	9,233	0.09%
2022/08/29	4	22.74	5	22.93	22.80	-1	8,396	-0.01%
2022/08/26	10	22.84	1	22.70	22.90	9	8,144	0.11%
2022/08/25	0	22.25	8	22.48	22.60	-8	8,004	-0.10%
2022/08/24	1	22.35	2	22.20	22.10	-1	7,927	-0.01%
2022/08/22	3	22.83	2	22.40	22.25	1	7,874	0.01%
2022/08/19	0	0.00	13	22.39	22.50	-13	7,674	-0.17%
2022/08/18	7	22.51	0.5	22.40	22.50	6.5	7,580	0.09%
2022/08/17	1	22.40	4	22.30	22.30	-3	7,484	-0.04%
2022/08/16	17	22.92	8	22.89	22.25	9	7,429	0.12%
2022/08/15	2	22.25	11	22.38	22.60	-9	7,156	-0.13%
2022/08/12	2	22.10	3	22.08	22.15	-1	7,003	-0.01%
2022/08/11	6	22.08	10.2	22.05	22.00	-4.2	6,928	-0.06%
2022/08/10	3	21.83	2	21.90	21.80	1	6,882	0.01%
2022/08/09	33	22.18	52	21.91	21.65	-19	6,884	-0.28%
2022/08/08	2	21.30	41.1	21.34	21.85	-39.1	6,599	-0.59%
2022/08/05	0	0.00	3	21.12	21.20	-3	6,483	-0.05%
2022/08/04	8	20.79	0	0.00	20.95	8	6,526	0.12%
2022/08/03	6	20.73	0	0.00	20.65	6	6,619	0.09%
2022/08/02	7	20.86	0	0.00	20.80	7	6,620	0.11%
2022/08/01	4	21.81	15	21.80	21.65	-11	6,688	-0.16%
2022/07/29	1	21.30	33.3	21.33	22.00	-32.3	6,639	-0.49%
2022/07/28	0	0.00	10	20.95	20.90	-10	6,503	-0.15%
2022/07/27	0	0.00	11	20.73	20.70	-11	6,492	-0.17%
2022/07/26	41	20.79	1.2	20.70	20.65	39.8	6,518	0.61%
2022/07/25	16	21.00	0	0.00	20.85	16	6,520	0.25%
2022/07/21	0	0.00	26	20.77	20.90	-26	6,639	-0.39%
2022/07/20	3	21.10	13	20.78	20.80	-10	6,688	-0.15%
2022/07/19	11	20.65	0	0.00	20.55	11	6,781	0.16%
2022/07/18	0	0.00	2	20.40	20.40	-2	7,529	-0.03%
2022/07/14	21	20.15	1	20.60	20.45	20	7,798	0.26%
2022/07/13	11	20.70	0	0.00	20.50	11	7,989	0.14%
2022/07/12	27.1	20.95	56	20.66	20.45	-28.9	8,358	-0.35%
2022/07/11	34	21.39	0	0.00	21.80	34	8,455	0.40%
2022/07/08	31	22.69	0	0.00	22.70	31	8,407	0.37%
2022/07/07	5	22.35	7	22.40	22.50	-2	8,401	-0.02%
2022/07/06	10	22.18	2	22.10	22.10	8	8,572	0.09%
2022/07/05	10	22.98	26	22.91	23.00	-16	8,882	-0.18%
2022/07/04	0	0.00	5	22.46	22.10	-5	8,797	-0.06%
2022/07/01	41	22.12	9.6	22.06	21.70	31.4	8,866	0.35%
2022/06/30	6	22.54	5	22.55	22.60	1	9,036	0.01%
2022/06/29	7	22.97	41	22.73	22.75	-34	8,969	-0.38%
2022/06/28	6	22.83	0	0.00	22.75	6	9,073	0.07%
2022/06/27	8	22.95	17.6	22.95	22.95	-9.6	9,092	-0.11%
2022/06/24	29	22.41	24	22.48	23.00	5	8,849	0.06%
2022/06/23	55	21.79	38.7	21.71	21.90	16.3	8,608	0.19%
2022/06/22	31	21.57	37	22.03	21.50	-6	8,572	-0.07%
2022/06/21	1	21.00	2	21.00	21.00	-1	8,505	-0.01%
2022/06/20	4	20.89	5	20.85	20.70	-1	8,566	-0.01%
2022/06/17	7	20.12	12.7	20.19	20.95	-5.7	8,638	-0.07%
2022/06/16	0	0.00	5	20.95	20.15	-5	8,780	-0.06%
2022/06/15	0	0.00	1	20.45	20.70	-1	8,849	-0.01%
2022/06/14	8	20.15	0	0.00	20.25	8	8,979	0.09%
2022/06/13	5	20.75	10	20.70	20.55	-5	9,215	-0.05%
2022/06/09	0	0.00	1	21.35	21.45	-1	9,532	-0.01%
2022/06/07	4	21.33	5	21.44	21.55	-1	10,065	-0.01%
2022/06/06	5	21.45	1	21.50	21.70	4	10,690	0.04%
2022/06/02	1	21.20	0	0.00	21.15	1	10,781	0.01%
2022/06/01	2	21.38	6	21.54	21.40	-4	10,876	-0.04%
2022/05/31	0	0.00	1	21.30	21.30	-1	10,960	-0.01%
2022/05/30	6	21.19	15	21.10	21.20	-9	11,135	-0.08%
2022/05/27	4	20.95	0	0.00	20.95	4	11,273	0.04%
2022/05/26	0.4	20.95	0	0.00	20.95	0.4	11,356	0.00%
2022/05/24	0	0.00	1.6	20.78	20.75	-1.6	11,477	-0.01%
2022/05/23	2	21.30	2	21.10	21.30	0	11,475	0.00%
2022/05/19	1	21.05	0	0.00	21.20	1	11,471	0.01%
2022/05/18	3	21.17	0	0.00	21.20	3	11,432	0.03%
2022/05/17	51	20.86	32	21.12	21.20	19	11,390	0.17%
2022/05/16	11	20.80	2	20.58	20.30	9	11,259	0.08%
2022/05/13	4	20.50	15	20.20	20.50	-11	11,246	-0.10%
2022/05/12	11	20.21	4	20.05	19.85	7	11,241	0.06%
2022/05/11	3	20.68	16	20.58	20.60	-13	11,184	-0.12%
2022/05/10	16.5	19.36	16	19.70	19.70	0.5	11,069	0.00%
2022/05/09	42	20.02	70	20.00	19.80	-28	11,017	-0.25%
2022/05/06	8	20.80	0	0.00	20.80	8	10,871	0.07%
2022/05/05	0	0.00	1	21.35	21.25	-1	10,853	-0.01%
2022/05/04	1	21.10	0	0.00	21.10	1	10,844	0.01%
2022/05/03	20	21.38	5	21.15	21.15	15	10,851	0.14%
2022/04/29	3	21.48	6	21.51	21.50	-3	10,857	-0.03%
2022/04/28	1	21.30	18	21.52	21.50	-17	10,878	-0.16%
2022/04/27	47	21.89	0	0.00	21.60	47	10,817	0.43%
2022/04/26	1	22.75	1	22.70	22.60	0	10,688	0.00%
2022/04/25	6	22.63	14	22.68	22.50	-8	10,615	-0.08%
2022/04/22	17	22.81	57	22.75	23.25	-40	10,400	-0.38%
2022/04/21	11	23.55	0	0.00	23.25	11	9,605	0.11%
2022/04/20	1	24.05	15	23.83	23.80	-14	9,366	-0.15%
2022/04/19	53	24.14	32	24.26	23.95	21	9,296	0.23%
2022/04/18	12	24.05	35	24.05	24.35	-23	9,271	-0.25%
2022/04/15	5	23.59	8	23.68	23.70	-3	8,894	-0.03%
2022/04/14	4	23.69	7	23.82	23.65	-3	8,773	-0.03%
2022/04/13	0	0.00	8	23.33	23.25	-8	8,661	-0.09%
2022/04/12	20.3	23.47	4	23.60	23.40	16.3	8,609	0.19%
2022/04/11	78	23.59	74.4	24.02	23.90	3.6	8,374	0.04%
2022/04/08	10	22.95	31	23.38	23.60	-21	7,929	-0.26%
2022/04/07	53.1	22.98	127	23.19	22.70	-73.9	7,743	-0.95%	大賣/
2022/04/06	15	23.45	62.1	23.44	23.70	-47.1	7,665	-0.61%
2022/04/01	5	23.05	6	23.00	22.95	-1	7,409	-0.01%
2022/03/31	3	23.10	10	23.18	23.00	-7	7,381	-0.09%
2022/03/30	20	22.98	3	22.75	22.75	17	7,214	0.24%
2022/03/28	1	22.45	50	22.55	22.55	-49	7,122	-0.69%
2022/03/25	24	22.46	8	22.30	22.30	16	7,128	0.22%
2022/03/24	0	0.00	17	23.11	22.80	-17	7,162	-0.24%
2022/03/23	2	22.88	1	22.85	22.70	1	7,174	0.01%
2022/03/22	5	23.25	27.7	22.95	23.00	-22.7	7,179	-0.32%
2022/03/21	24	23.22	25.9	23.02	22.75	-1.9	7,095	-0.03%
2022/03/18	0	0.00	2	22.55	22.50	-2	7,013	-0.03%
2022/03/17	34.3	22.60	2.7	22.66	22.55	31.7	7,110	0.45%
2022/03/16	7	22.06	57.6	22.50	22.75	-50.6	7,231	-0.70%
2022/03/15	36	22.04	22	21.70	21.60	14	7,164	0.20%
2022/03/14	32	22.57	0	0.00	22.45	32	7,123	0.45%
2022/03/11	21	22.60	6	22.78	22.90	15	7,050	0.21%
2022/03/10	50	23.00	3.7	23.00	22.95	46.3	6,979	0.66%
2022/03/09	3	23.48	204.3	23.36	23.65	-201.3	6,733	-2.99%	大賣/鉅額交易
2022/03/08	10	21.15	22.2	21.42	21.60	-12.2	6,117	-0.20%
2022/03/07	15	20.97	0	0.00	21.00	15	6,009	0.25%
2022/03/04	56	21.70	10	21.70	21.55	46	5,982	0.77%
2022/03/03	2	22.10	17.9	21.85	22.00	-15.9	6,020	-0.26%
2022/03/02	8	21.49	40.7	21.16	21.65	-32.7	5,979	-0.55%
2022/03/01	36	20.81	15	20.85	20.90	21	5,906	0.36%
2022/02/25	0	0.00	0.3	20.40	20.55	-0.3	5,923	-0.01%
2022/02/24	5	20.00	3.1	20.05	20.05	1.9	5,960	0.03%
2022/02/23	0	0.00	1.4	20.15	20.15	-1.4	5,973	-0.02%
2022/02/22	5	20.10	0	0.00	20.05	5	6,088	0.08%
2022/02/21	20	20.28	1	20.25	20.35	19	6,341	0.30%
2022/02/17	0	0.00	21.1	20.50	20.40	-21.1	6,574	-0.32%
2022/02/15	5	20.30	0	0.00	20.20	5	7,106	0.07%
2022/02/14	15	20.25	1	20.35	20.25	14	7,305	0.19%
2022/02/11	0	0.00	0.1	20.70	20.70	-0.1	7,410	0.00%
2022/02/10	3	20.85	0	0.00	20.90	3	7,611	0.04%
2022/02/09	2	20.70	15	20.73	20.80	-13	7,773	-0.17%
2022/02/08	15	20.35	2	20.55	20.60	13	8,048	0.16%
2022/02/07	3	20.25	2	20.20	20.20	1	8,608	0.01%
2022/01/26	1	19.85	1	19.80	20.00	0	8,921	0.00%
2022/01/25	14.6	19.93	26	19.85	19.85	-11.4	9,549	-0.12%
2022/01/21	11.1	20.27	0	0.00	20.30	11.1	11,035	0.10%
2022/01/20	3.1	20.65	0	0.00	20.60	3.1	11,323	0.03%
2022/01/19	0.5	20.79	0	0.00	20.60	0.5	11,427	0.00%
2022/01/18	2	20.98	12.3	20.96	20.80	-10.3	11,556	-0.09%
2022/01/17	0.1	20.85	2	20.80	20.90	-1.9	11,666	-0.02%
2022/01/14	13	20.91	0	0.00	20.75	13	11,855	0.11%
2022/01/13	1	21.20	1.5	21.05	21.00	-0.5	12,147	0.00%
2022/01/12	31	21.34	0	0.00	21.05	31	12,480	0.25%
2022/01/11	3	21.82	34	21.94	21.60	-31	13,037	-0.24%
2022/01/10	6	20.83	3	20.95	20.90	3	13,003	0.02%
2022/01/07	10	20.80	32	20.71	20.80	-22	13,161	-0.17%
2022/01/06	12	21.08	11	21.42	21.05	1	13,259	0.01%
2022/01/05	1	21.85	0	0.00	21.70	1	13,545	0.01%
2022/01/04	0	0.00	8	21.79	21.75	-8	13,927	-0.06%
2021/12/29	12	22.03	6.6	21.81	22.00	5.4	14,026	0.04%
2021/12/28	1.6	21.84	0	0.00	21.75	1.6	13,998	0.01%
2021/12/27	9	21.70	1	21.80	21.75	8	14,098	0.06%
2021/12/24	1	21.90	1.4	21.80	21.70	-0.4	14,303	0.00%
2021/12/22	3	21.88	11.5	21.84	21.70	-8.5	14,361	-0.06%
2021/12/20	2	21.85	2.8	21.89	21.80	-0.8	14,384	-0.01%
2021/12/17	26	21.46	1	21.60	21.00	25	14,398	0.17%
2021/12/16	2	21.85	2.7	21.67	21.60	-0.7	14,465	0.00%
2021/12/15	12	21.46	16.2	21.58	21.40	-4.2	14,447	-0.03%
2021/12/14	37	21.87	1.9	22.07	21.50	35.1	14,583	0.24%
2021/12/13	67	22.93	1.1	22.59	22.20	65.9	14,465	0.46%
2021/12/10	10	22.72	30.5	22.79	22.60	-20.5	14,295	-0.14%
2021/12/09	34	21.99	6	21.96	22.00	28	14,042	0.20%
2021/12/08	5	21.90	12	21.90	21.80	-7	14,320	-0.05%
2021/12/07	0	0.00	2	21.30	21.25	-2	14,167	-0.01%
2021/12/06	18	21.41	2	21.40	21.30	16	14,153	0.11%
2021/12/03	13	21.42	11	21.87	21.20	2	14,116	0.01%
2021/12/02	0	0.00	21	20.55	20.45	-21	14,088	-0.15%
2021/12/01	2	20.95	12	20.97	20.90	-10	14,099	-0.07%
2021/11/30	2	21.00	12	20.88	21.20	-10	14,207	-0.07%
2021/11/29	46	20.32	0	0.00	20.45	46	14,247	0.32%
2021/11/26	102	21.02	1	21.10	20.95	101	14,258	0.71%	大買/鉅額交易
2021/11/25	5	21.82	0	0.00	21.65	5	14,227	0.04%
2021/11/24	2	22.05	50	21.85	22.05	-48	14,504	-0.33%
2021/11/23	13	21.75	28	21.68	21.70	-15	14,742	-0.10%
2021/11/19	39	21.55	5	21.48	21.35	34	14,765	0.23%
2021/11/18	18.4	21.79	11.1	21.76	21.75	7.3	14,732	0.05%
2021/11/17	48	22.67	10	23.00	22.50	38	14,670	0.26%
2021/11/16	36	22.66	1.2	22.83	22.50	34.9	14,935	0.23%
2021/11/15	4	22.48	17	22.45	22.55	-13	14,983	-0.09%
2021/11/12	57.4	22.34	46	22.23	22.25	11.4	14,932	0.08%
2021/11/11	28	23.77	24	23.30	23.15	4	14,847	0.03%
2021/11/10	13	23.83	8	23.76	23.70	5	14,722	0.03%
2021/11/09	25.5	23.87	12.1	24.06	24.10	13.5	14,669	0.09%
2021/11/08	21	23.80	17	23.85	23.65	4	14,719	0.03%
2021/11/05	34.2	23.66	27	23.65	23.65	7.2	14,806	0.05%
2021/11/04	51	24.02	57.1	23.95	24.10	-6.1	14,682	-0.04%
2021/11/03	26.4	24.86	16	24.58	24.50	10.4	14,380	0.07%
2021/11/02	102	25.45	55.8	25.25	25.30	46.2	14,362	0.32%	大買/
2021/11/01	97	25.92	150.7	26.17	26.25	-53.7	14,124	-0.38%	大賣/
2021/10/29	6	23.48	41	23.66	23.90	-35	13,178	-0.27%
2021/10/28	62	23.38	39	23.80	23.95	23	13,133	0.18%
2021/10/27	1	22.85	8.3	22.75	22.75	-7.3	13,040	-0.06%
2021/10/26	13.1	22.25	10.6	22.24	22.70	2.5	13,367	0.02%
2021/10/25	13.2	22.91	32	22.81	22.65	-18.8	13,637	-0.14%
2021/10/22	24.9	22.65	11.7	22.28	22.70	13.2	14,821	0.09%
2021/10/21	47.9	23.40	32.1	22.88	22.75	15.8	14,998	0.11%
2021/10/20	48	23.74	29.9	24.14	24.00	18.2	14,928	0.12%
2021/10/19	38	24.18	37.3	24.73	24.50	0.7	14,727	0.01%
2021/10/18	10	22.69	40	22.85	22.90	-30	14,316	-0.21%
2021/10/15	43.4	22.14	26.4	22.27	22.75	17	14,296	0.12%
2021/10/14	38.2	22.00	11	22.22	22.25	27.2	14,279	0.19%
2021/10/13	40	22.05	45	22.29	22.45	-5	14,214	-0.04%
2021/10/12	76	21.42	45.1	21.38	21.70	30.9	14,119	0.22%
2021/10/08	4	20.80	1	20.40	20.65	3	13,842	0.02%
2021/10/07	0	0.00	1	20.30	20.40	-1	13,995	-0.01%
2021/10/06	6	20.00	2	19.98	20.00	4	14,097	0.03%
2021/10/05	1.1	19.85	8	19.80	19.80	-6.9	14,260	-0.05%
2021/10/04	1	19.85	10.6	19.81	19.80	-9.6	14,762	-0.07%
2021/10/01	6	21.20	24.4	21.21	20.70	-18.4	14,867	-0.12%
2021/09/30	1	20.35	0	0.00	20.50	1	14,827	0.01%
2021/09/29	0	0.00	32	20.30	20.25	-32	15,146	-0.21%
2021/09/28	18.1	20.44	13	20.54	20.65	5.1	15,311	0.03%
2021/09/27	2	20.05	11	20.27	20.05	-9	15,834	-0.06%
2021/09/24	27	19.87	1	20.25	20.20	26	15,996	0.16%
2021/09/23	35.1	20.37	34	20.86	20.20	1.1	16,091	0.01%
2021/09/22	12	21.44	0	0.00	21.30	12	16,116	0.07%
2021/09/17	15	21.07	10	21.21	21.95	5	16,284	0.03%
2021/09/16	0	0.00	1.3	21.22	21.10	-1.3	17,113	-0.01%
2021/09/15	10	21.10	33	21.11	20.95	-23	17,530	-0.13%
2021/09/14	1	21.05	9	21.01	20.90	-8	17,821	-0.04%
2021/09/13	55	21.55	9	21.22	21.10	46	18,404	0.25%
2021/09/10	0	0.00	1.9	20.93	20.95	-1.9	18,054	-0.01%
2021/09/09	2	20.85	0	0.00	20.80	2	18,437	0.01%
2021/09/08	10.3	20.90	2.1	20.99	20.80	8.2	18,635	0.04%
2021/09/07	11.3	20.95	11	20.88	20.95	0.3	18,817	0.00%
2021/09/06	13	21.90	0	0.00	21.30	13	18,900	0.07%
2021/09/03	3	21.73	12	21.90	22.00	-9	19,051	-0.05%
2021/09/02	9.1	21.81	6	21.46	21.50	3.1	19,175	0.02%
2021/09/01	3	21.55	11	21.55	21.70	-8	19,483	-0.04%
2021/08/31	23.4	21.06	2	21.10	21.25	21.4	19,746	0.11%
2021/08/30	3.3	21.23	25	21.38	21.15	-21.7	19,886	-0.11%
2021/08/27	22	20.68	36	20.93	20.60	-14	19,951	-0.07%
2021/08/26	5	20.10	3.7	20.05	20.10	1.3	20,182	0.01%
2021/08/25	10	20.18	3	20.13	20.10	7	20,469	0.03%
2021/08/24	2.4	19.83	1	19.80	19.70	1.4	20,664	0.01%
2021/08/23	12	20.25	24.7	20.44	20.15	-12.7	21,296	-0.06%
2021/08/20	24.2	20.16	6.6	20.34	20.00	17.6	21,859	0.08%
2021/08/19	14	19.79	16	19.70	19.45	-2	22,019	-0.01%
2021/08/18	8	19.38	12.7	19.39	19.45	-4.7	22,648	-0.02%
2021/08/17	12.2	19.71	6.1	19.92	19.45	6.1	23,665	0.03%
2021/08/16	7.2	18.90	3.4	18.80	18.80	3.8	24,013	0.02%
2021/08/13	11	19.04	3	19.23	18.90	8	24,958	0.03%
2021/08/12	15.7	18.78	0.1	19.15	19.15	15.6	25,406	0.06%
2021/08/11	5.5	19.59	72.1	19.55	18.95	-66.6	25,631	-0.26%
2021/08/10	5.2	20.83	0.5	20.10	20.10	4.6	26,145	0.02%
2021/08/09	84.3	21.51	22.8	21.68	20.65	61.5	27,431	0.22%
2021/07/28	42	12.26	2	12.13	12.10	40	27,456	0.15%
2021/07/27	39	12.65	33	12.70	12.40	6	28,151	0.02%
2021/07/26	3	12.60	53	12.61	12.60	-50	28,317	-0.18%
2021/07/23	1	12.40	3	12.48	12.40	-2	28,410	-0.01%
2021/07/22	16	12.57	0.1	12.60	12.45	15.9	28,583	0.06%
2021/07/21	5	12.63	4	12.86	12.55	1	28,801	0.00%
2021/07/20	34	12.91	1	12.90	13.00	33	28,874	0.11%
2021/07/19	67	13.10	55.9	13.08	13.35	11.1	28,958	0.04%
2021/07/16	3	12.75	0	0.00	12.60	3	28,507	0.01%
2021/07/15	3	12.65	1	12.55	12.65	2	28,607	0.01%
2021/07/14	0	0.00	17	12.48	12.45	-17	28,957	-0.06%
2021/07/13	12	12.78	13	12.52	12.40	-1	29,463	0.00%
2021/07/12	1	12.70	7	12.86	12.70	-6	29,746	-0.02%
2021/07/09	7	12.82	15	12.90	12.75	-8	30,041	-0.03%
2021/07/08	41	12.83	1	12.90	12.85	40	31,265	0.13%
2021/07/07	9	12.80	20	12.82	12.75	-11	33,726	-0.03%
2021/07/06	8	12.94	4	13.00	12.90	4	34,134	0.01%
2021/07/05	1	13.05	14	12.99	13.05	-13	35,163	-0.04%
2021/07/02	5	12.95	10	12.95	12.95	-5	37,081	-0.01%
2021/06/30	44	13.20	46.2	13.36	13.10	-2.2	38,615	-0.01%
2021/06/29	14	12.97	3	13.00	12.95	11	38,627	0.03%
2021/06/28	17	13.00	7	13.05	13.00	10	39,619	0.03%
2021/06/25	2	13.23	39.6	13.33	13.15	-37.6	41,277	-0.09%
2021/06/24	5	13.35	46	13.32	13.35	-41	46,633	-0.09%
2021/06/23	4	13.43	40	13.45	13.25	-36	48,348	-0.07%
2021/06/22	28	12.96	6.7	13.01	12.85	21.3	49,317	0.04%
2021/06/21	23	13.00	41	12.96	12.90	-18	50,384	-0.04%
2021/06/18	26	13.28	10	13.35	13.20	16	52,619	0.03%
2021/06/17	12	13.48	9	13.38	13.45	3	55,476	0.01%
2021/06/16	42	13.89	23	13.71	13.40	19	57,902	0.03%
2021/06/15	27	13.41	8	13.31	13.30	19	61,608	0.03%
2021/06/11	3	13.32	2	13.25	13.25	1	62,783	0.00%
2021/06/10	7	13.72	14	13.57	13.65	-7	63,293	-0.01%
2021/06/09	6	13.02	7	13.05	12.95	-1	64,252	0.00%
2021/06/08	5	13.27	8	13.31	13.15	-3	65,219	0.00%
2021/06/07	7	12.94	22	12.95	12.90	-15	65,302	-0.02%
2021/06/04	3	13.15	2	13.05	13.00	1	65,818	0.00%
2021/06/03	13	13.43	10	13.45	13.30	3	65,757	0.00%
2021/06/02	63	13.60	1	13.50	13.45	62	65,797	0.09%
2021/06/01	11	13.60	21	13.62	13.60	-10	65,993	-0.02%
2021/05/31	0	0.00	9	13.50	13.40	-9	66,043	-0.01%
2021/05/28	13	13.92	12	13.80	13.60	1	65,988	0.00%
2021/05/27	7	13.37	12	13.46	13.65	-5	65,984	-0.01%
2021/05/26	25	13.48	13	13.65	13.40	12	66,030	0.02%
2021/05/25	18	13.60	27	13.37	13.30	-9	65,939	-0.01%
2021/05/24	18	13.26	10	13.20	13.20	8	66,362	0.01%
2021/05/20	27	12.90	3.1	13.44	12.55	23.9	66,641	0.04%
2021/05/19	48	12.81	17	13.19	13.40	31	66,342	0.05%
2021/05/18	10	12.42	37	12.38	12.70	-27	65,850	-0.04%
2021/05/17	37	11.91	18	11.76	11.75	19	65,680	0.03%
2021/05/14	80	13.05	25	13.17	13.00	55	65,123	0.08%
2021/05/13	43	12.23	11	12.29	12.10	32	64,231	0.05%
2021/05/12	40	12.62	59	12.57	12.40	-19	64,160	-0.03%
2021/05/11	21	13.87	16.1	13.70	13.50	4.9	63,454	0.01%
2021/05/10	29	14.41	3	14.42	14.40	26	63,375	0.04%
2021/05/07	34	14.38	30	14.51	14.30	4	63,217	0.01%
2021/05/06	59	14.38	46.2	14.44	14.55	12.8	62,680	0.02%
2021/05/05	42	13.30	18.4	13.19	13.25	23.6	61,359	0.04%
2021/05/04	62	13.40	47	12.92	13.15	15	61,278	0.02%
2021/05/03	38	14.38	46	14.42	14.00	-8	60,540	-0.01%
2021/04/29	33	14.34	100	14.32	14.25	-67	60,757	-0.11%
2021/04/28	20	14.60	15	14.66	14.50	5	60,830	0.01%
2021/04/27	48	14.83	60	14.94	14.75	-12	61,046	-0.02%
2021/04/26	41	14.95	5	14.85	14.85	36	60,973	0.06%
2021/04/23	3	14.68	113	14.47	14.90	-110	60,792	-0.18%	大賣/鉅額交易
2021/04/22	15	14.82	72	14.81	14.40	-57	60,614	-0.09%
2021/04/21	40	14.93	24	14.97	14.90	16	60,059	0.03%
2021/04/20	30	15.06	15	15.09	14.95	15	59,827	0.03%
2021/04/19	31	14.93	59	14.92	14.95	-28	59,494	-0.05%
2021/04/16	69	15.29	1.1	15.25	15.10	67.9	59,039	0.12%
2021/04/15	19	15.10	18	15.13	15.05	1	58,982	0.00%
2021/04/14	59	15.23	15.5	14.83	15.00	43.5	59,619	0.07%
2021/04/13	125	16.13	124	16.24	15.65	1	58,650	0.00%	大買/大賣/
2021/04/12	23	15.64	29.3	15.58	15.65	-6.3	56,342	-0.01%
2021/04/09	53	15.62	57.5	15.72	15.55	-4.5	55,864	-0.01%
2021/04/08	110	15.83	133.5	15.82	15.80	-23.5	54,943	-0.04%	大買/大賣/
2021/04/07	78	15.05	113	15.01	15.05	-35	53,203	-0.07%	大賣/
2021/04/06	63	14.72	46	14.88	14.60	17	52,725	0.03%
2021/04/01	17	14.88	63.2	14.89	14.85	-46.2	52,211	-0.09%
2021/03/31	82	15.02	74	15.00	15.00	8	51,958	0.02%
2021/03/30	76.2	14.86	45.3	14.91	14.65	30.8	51,394	0.06%
2021/03/29	257	14.71	478.3	14.36	15.00	-221.3	50,677	-0.44%	大買/大賣/鉅額交易
2021/03/26	158	14.99	39.6	15.08	14.95	118.4	45,300	0.26%	大買/鉅額交易
2021/03/25	59.5	17.14	36	16.87	16.60	23.5	43,643	0.05%
2021/03/24	43	17.42	31	17.32	17.40	12	42,336	0.03%
2021/03/23	76	17.72	89	17.86	17.40	-13	41,295	-0.03%
2021/03/22	174	18.07	174	18.15	18.20	0	39,032	0.00%	大買/大賣/
2021/03/19	131	16.76	75.8	16.80	17.20	55.2	36,232	0.15%	大買/
2021/03/18	69	16.62	130	16.86	16.75	-61	33,893	-0.18%	大賣/
2021/03/17	23	15.44	62.8	15.51	15.60	-39.8	29,773	-0.13%
2021/03/16	31	15.19	27	15.15	15.10	4	28,731	0.01%
2021/03/15	62.2	15.14	55	15.20	15.10	7.2	28,737	0.03%
2021/03/12	24	14.56	84	14.57	14.50	-60	27,446	-0.22%
2021/03/11	7.2	14.19	3	14.33	14.30	4.2	26,865	0.02%
2021/03/10	9	14.39	40	14.31	14.20	-31	26,788	-0.12%
2021/03/09	4	13.75	1	13.75	13.70	3	26,523	0.01%
2021/03/08	2	14.00	0	0.00	13.70	2	26,742	0.01%
2021/03/05	22	13.93	4	14.23	13.80	18	26,823	0.07%
2021/03/04	11	14.32	3	14.27	14.20	8	26,777	0.03%
2021/03/03	33.1	14.25	61	14.25	14.20	-27.9	26,723	-0.10%
2021/03/02	4	14.25	8	14.31	14.05	-4	26,836	-0.01%
2021/02/26	26	14.10	3	13.75	14.15	23	27,164	0.08%
2021/02/25	7	14.10	11	14.09	14.05	-4	27,541	-0.01%
2021/02/24	20	14.35	28	14.22	14.05	-8	27,517	-0.03%
2021/02/23	110	13.85	0	0.00	13.95	110	26,909	0.41%	大買/鉅額交易
2021/02/22	44	13.80	21	13.84	13.95	23	27,099	0.08%
2021/02/19	3	13.27	15.1	13.33	13.35	-12.1	26,952	-0.04%
2021/02/18	11	13.10	11	13.19	13.10	0	27,448	0.00%
2021/02/17	6	12.70	3	12.83	13.00	3	27,595	0.01%
2021/02/05	6	12.33	17	12.46	12.30	-11	27,592	-0.04%
2021/02/04	10.1	12.10	10	12.30	12.30	0.1	28,656	0.00%
2021/02/03	3.1	12.34	13	12.28	12.30	-9.9	29,210	-0.03%
2021/02/02	32	11.87	24	12.05	12.05	8	29,161	0.03%
2021/02/01	3	11.30	6	11.78	11.70	-3	29,480	-0.01%
2021/01/29	87	11.87	7	12.15	11.80	80	30,036	0.27%
2021/01/28	10	12.25	20.5	12.25	12.15	-10.5	31,355	-0.03%
2021/01/27	3	12.57	31	12.55	12.55	-28	31,782	-0.09%
2021/01/26	4	12.61	0	0.00	12.60	4	32,323	0.01%
2021/01/25	2	12.60	2	13.05	13.00	0	32,974	0.00%
2021/01/22	62	12.93	25.6	12.95	12.85	36.4	34,069	0.11%
2021/01/21	27	12.48	77	12.60	12.20	-50	34,596	-0.14%
2021/01/20	52	12.94	15	13.09	12.55	37	35,871	0.10%
2021/01/19	7	13.46	10	13.58	13.35	-3	36,549	-0.01%
2021/01/18	7.2	13.24	0	0.00	13.10	7.2	37,259	0.02%
2021/01/15	8	13.40	6	13.55	13.50	2	37,999	0.01%
2021/01/14	13	13.72	52	13.67	13.70	-39	39,228	-0.10%
2021/01/13	16	13.74	7	13.70	13.65	9	40,424	0.02%
2021/01/12	5	13.90	3	13.80	13.80	2	42,439	0.00%
2021/01/11	27	13.86	13	13.87	13.85	14	45,040	0.03%
2021/01/08	11	13.93	113	13.97	13.90	-102	47,679	-0.21%	大賣/鉅額交易
2021/01/07	111	14.49	30	14.43	14.20	81	52,192	0.16%	大買/
2021/01/06	50	14.07	3	14.27	13.75	47	52,765	0.09%
2021/01/05	26	14.32	35	14.43	14.25	-9	54,081	-0.02%
2021/01/04	9	14.23	4.1	14.28	14.20	5	56,490	0.01%
2020/12/31	0	0.00	39	14.43	14.25	-39	56,918	-0.07%
2020/12/30	29	14.48	20.4	14.35	14.50	8.6	57,137	0.02%
2020/12/29	39	14.21	16	14.40	14.20	23	57,549	0.04%
2020/12/28	158	13.90	9	14.07	13.90	149	57,198	0.26%	大買/鉅額交易
2020/12/25	12	14.12	16	14.37	14.05	-4	57,511	-0.01%
2020/12/24	15	14.26	7	14.33	14.30	8	57,482	0.01%
2020/12/23	40	14.18	63	13.97	14.25	-23	57,179	-0.04%
2020/12/22	11	13.73	3	13.92	13.50	8	57,318	0.01%
2020/12/21	8	13.81	20	13.79	13.75	-12	58,846	-0.02%
2020/12/18	16	13.98	14	14.05	13.90	2	60,344	0.00%
2020/12/17	4	13.99	17	13.95	13.95	-13	60,371	-0.02%
2020/12/16	18	14.08	5	14.10	14.10	13	60,417	0.02%
2020/12/15	6	14.27	44	14.14	14.00	-38	60,529	-0.06%
2020/12/14	25	14.19	6	14.13	14.20	19.1	60,559	0.03%
2020/12/11	35	14.28	52	14.46	14.20	-17	60,646	-0.03%
2020/12/10	34	14.86	0	0.00	14.65	34	60,489	0.06%
2020/12/09	76	15.21	52	15.11	15.05	24	60,467	0.04%
2020/12/08	2	14.65	13	14.78	14.60	-11	60,282	-0.02%
2020/12/07	46	14.57	32	14.56	14.60	14	60,792	0.02%
2020/12/04	31	14.48	20	14.42	14.45	11	61,275	0.02%
2020/12/03	16	14.86	181	14.86	14.65	-165	61,855	-0.27%	大賣/鉅額交易
2020/12/02	49	14.65	41.4	14.72	14.60	7.6	62,700	0.01%
2020/12/01	22	14.80	8	14.86	14.85	14	64,275	0.02%
2020/11/30	11	14.95	50	14.97	14.85	-39	66,002	-0.06%
2020/11/27	27	14.79	11	14.86	14.75	16	67,536	0.02%
2020/11/26	46	14.98	10	14.96	14.80	36	68,433	0.05%
2020/11/25	51.1	15.13	18	15.11	15.10	33.1	69,254	0.05%
2020/11/24	27	14.84	57.4	14.94	15.00	-30.4	69,273	-0.04%
2020/11/23	14	14.64	6	14.55	14.60	8	69,154	0.01%
2020/11/20	52	14.74	14	14.69	14.60	38	69,685	0.05%
2020/11/19	42.1	14.70	31.7	14.78	14.55	10.4	70,438	0.01%
2020/11/18	16	14.51	34	14.47	14.35	-18	70,347	-0.03%
2020/11/17	78	14.67	37	14.63	14.60	41	70,759	0.06%
2020/11/16	144	14.07	27	14.11	13.95	117	71,329	0.16%	大買/鉅額交易
2020/11/13	24	14.15	14	14.27	14.20	10	72,394	0.01%
2020/11/12	87	14.06	34	14.15	14.35	53	73,439	0.07%
2020/11/11	31.5	14.75	33	14.62	14.55	-1.5	74,632	0.00%
2020/11/10	18	15.12	76	15.19	15.00	-58	75,786	-0.08%
2020/11/09	57	15.59	17	15.52	15.35	40	76,049	0.05%
2020/11/06	41.3	15.50	34	15.49	15.30	7.3	76,588	0.01%
2020/11/05	138	15.69	79	15.69	15.95	59	77,302	0.08%	大買/
2020/11/04	16.5	14.90	25	14.91	14.90	-8.5	77,017	-0.01%
2020/11/03	32	15.06	50	15.12	15.00	-18	76,911	-0.02%
2020/11/02	26	14.96	59.5	14.92	14.90	-33.5	76,464	-0.04%
2020/10/30	74	15.47	131	15.39	15.15	-57	75,804	-0.08%	大賣/
2020/10/29	58	15.92	57	15.91	15.85	1	74,732	0.00%
2020/10/28	161	16.57	111	16.46	16.30	50	73,799	0.07%	大買/大賣/
2020/10/27	98	16.14	52	16.07	16.15	46	72,319	0.06%
2020/10/26	22	16.00	58	15.93	15.95	-36	71,786	-0.05%
2020/10/23	65	15.83	38	15.77	15.95	27	71,077	0.04%
2020/10/22	77	15.74	86	15.79	15.55	-9	70,517	-0.01%
2020/10/21	105.5	16.38	21.2	16.44	16.25	84.3	69,331	0.12%	大買/
2020/10/20	104	16.26	66	16.16	16.45	38	68,175	0.06%	大買/
2020/10/19	76	15.82	215	15.82	16.40	-139	66,188	-0.21%	大賣/鉅額交易
2020/10/16	284	15.02	153	14.78	15.05	131	63,540	0.21%	大買/大賣/鉅額交易
2020/10/15	271	15.30	345.7	15.64	15.85	-74.7	61,155	-0.12%	大買/大賣/
2020/10/14	28	13.96	182	14.46	14.50	-154	56,636	-0.27%	大賣/鉅額交易
2020/10/13	61	12.71	71	12.71	13.20	-10	56,064	-0.02%
2020/10/12	95	12.67	391.7	12.83	13.10	-296.7	55,067	-0.54%	大賣/鉅額交易
2020/10/08	17	11.99	48.2	12.08	12.00	-31.2	53,557	-0.06%
2020/10/07	10	11.89	11	11.93	11.95	-1	54,234	0.00%
2020/10/06	48	11.95	18	12.01	12.00	30	54,714	0.05%
2020/10/05	2	11.55	14	11.60	11.60	-12	56,866	-0.02%
2020/09/30	7	11.69	18.2	11.78	11.55	-11.2	57,299	-0.02%
2020/09/29	16	11.31	8	11.33	11.20	8	57,565	0.01%
2020/09/28	11.3	11.59	3	11.72	11.50	8.3	57,670	0.01%
2020/09/25	42	11.62	14	11.89	11.65	28	57,635	0.05%
2020/09/24	45	12.26	101.1	12.16	12.25	-56.1	56,922	-0.10%	大賣/
2020/09/23	87	12.12	136.7	12.02	12.40	-49.7	55,894	-0.09%	大賣/
2020/09/22	20	11.25	19	11.35	11.30	1	54,508	0.00%
2020/09/21	10.5	11.27	35	11.39	11.15	-24.5	54,392	-0.05%
2020/09/18	23	11.45	8	11.41	11.35	15	54,222	0.03%
2020/09/17	13	11.35	22	11.37	11.30	-9	53,977	-0.02%
2020/09/16	37	11.22	28.1	11.29	11.25	8.9	53,746	0.02%
2020/09/15	31	11.49	18	11.46	11.25	13	53,477	0.02%
2020/09/14	42	11.21	21	11.18	11.15	21	53,372	0.04%
2020/09/11	30	11.59	65	11.57	11.45	-35	52,856	-0.07%
2020/09/10	32	11.92	25	11.89	11.80	7	52,236	0.01%
2020/09/09	31	11.73	32.5	11.86	11.85	-1.5	51,490	0.00%
2020/09/08	44	11.39	66	11.30	11.30	-22	50,570	-0.04%
2020/09/07	100.2	12.03	48	12.14	11.80	52.2	49,709	0.11%
2020/09/04	176	12.46	88.5	12.22	12.25	87.5	48,590	0.18%	大買/
2020/09/03	81	12.73	56.2	12.79	12.60	24.8	46,756	0.05%
2020/09/02	161.1	12.05	113	12.07	12.15	48.1	44,772	0.11%	大買/大賣/
2020/09/01	52	11.59	30	11.51	11.35	22	42,944	0.05%
2020/08/31	47	11.56	43	11.46	11.55	4	41,831	0.01%
2020/08/28	17	11.12	29	11.12	11.05	-12	40,636	-0.03%
2020/08/27	27	10.94	29.6	11.00	10.80	-2.6	40,058	-0.01%
2020/08/26	27.1	11.07	412	11.15	11.00	-384.9	39,773	-0.97%	大賣/鉅額交易
2020/08/25	12	11.08	150.5	11.18	11.20	-138.5	38,973	-0.36%	大賣/鉅額交易
2020/08/24	36	10.62	25	10.62	10.45	11	37,894	0.03%
2020/08/21	70.5	10.89	18	10.82	10.75	52.5	37,440	0.14%
2020/08/20	453.1	10.55	44	10.35	10.90	409.1	36,676	1.12%	大買/鉅額交易
2020/08/19	175	10.75	23	10.87	10.60	152	35,257	0.43%	大買/鉅額交易
2020/08/18	64	11.33	50.6	11.33	11.50	13.4	33,791	0.04%
2020/08/17	171.1	10.82	163.7	11.41	11.55	7.4	32,466	0.02%	大買/大賣/
2020/08/14	55	10.47	145.8	10.59	10.95	-90.8	30,181	-0.30%	大賣/
2020/08/13	38	10.12	13	10.05	9.96	25	28,324	0.09%
2020/08/12	36	9.61	207	9.80	10.20	-171	27,604	-0.62%	大賣/鉅額交易
2020/08/11	99	10.14	119	10.07	9.51	-20	26,490	-0.08%	大賣/
2020/08/10	201	9.92	48	10.02	10.10	153	24,920	0.61%	大買/鉅額交易
2020/08/07	21	9.25	46	9.21	9.20	-25	23,826	-0.10%
2020/08/06	4	9.05	53	9.01	9.00	-49	23,627	-0.21%
2020/08/05	7	9.06	2	9.08	9.12	5	23,550	0.02%
2020/08/04	9	9.01	9	9.17	9.15	0	23,772	0.00%
2020/08/03	24	9.24	20.1	9.28	9.11	3.9	24,090	0.02%
2020/07/31	79	8.92	2	9.08	9.04	77	23,979	0.32%
2020/07/30	44	9.01	97	9.02	9.13	-53	23,683	-0.22%
2020/07/29	30	8.59	12	8.74	8.80	18	23,017	0.08%
2020/07/28	62	8.38	7	8.17	8.00	55	22,728	0.24%
2020/07/27	21	8.53	43	8.49	8.40	-22	22,354	-0.10%
2020/07/24	12	8.78	1	8.68	8.68	11	22,042	0.05%
2020/07/23	15	8.91	0	0.00	8.90	15	21,762	0.07%
2020/07/22	7	9.10	3	9.14	9.07	4	21,607	0.02%
2020/07/21	18.1	9.11	20	9.19	9.10	-1.9	21,425	-0.01%
2020/07/20	12	8.71	68	8.98	8.84	-56	21,038	-0.27%
2020/07/17	166	9.05	54	9.21	9.01	112	20,618	0.54%	大買/鉅額交易
2020/07/16	27	9.88	19	9.76	9.66	8	19,632	0.04%
2020/07/15	106	10.00	58	10.05	9.84	48	18,906	0.25%	大買/
2020/07/14	89	9.87	57	9.73	10.05	32	17,830	0.18%
2020/07/13	72	9.54	25	9.38	9.32	47	16,549	0.28%
2020/07/10	268	9.49	538.5	9.45	9.74	-270.5	15,672	-1.73%	大買/大賣/鉅額交易
2020/07/09	23	8.84	2	8.88	8.88	21	12,720	0.17%
2020/07/08	120	7.80	50	7.96	8.08	70	12,021	0.58%	大買/
2020/07/07	23	7.45	9	7.44	7.35	14	11,217	0.12%
2020/07/06	13.5	7.44	20	7.44	7.39	-6.5	10,917	-0.06%
2020/07/03	40	7.40	14	7.34	7.38	26	10,686	0.24%
2020/07/02	51	7.21	53	7.22	7.54	-2	10,187	-0.02%
2020/07/01	11	6.76	4	6.82	6.87	7	9,376	0.07%
2020/06/30	18	6.44	23.4	6.40	6.54	-5.4	9,059	-0.06%
2020/06/29	0	0.00	12	6.35	6.39	-12	8,943	-0.13%
2020/06/24	1	6.20	30	6.24	6.24	-29	8,920	-0.33%
2020/06/23	11	6.30	0	0.00	6.26	11	9,001	0.12%
2020/06/22	17	6.32	20	6.37	6.31	-3	9,117	-0.03%
2020/06/19	1.1	6.43	0	0.00	6.42	1.1	9,086	0.01%
2020/06/18	2	6.13	0	0.00	6.16	2	8,822	0.02%
2020/06/16	50	6.17	0	0.00	6.15	50	8,958	0.56%
2020/06/15	3	6.12	7	6.10	6.10	-4	9,137	-0.04%
2020/06/12	30	6.14	5	6.06	6.17	25	9,149	0.27%
2020/06/11	12	6.41	0	0.00	6.35	12	9,143	0.13%
2020/06/10	5	6.32	0	0.00	6.37	5	9,062	0.06%
2020/06/09	1	6.25	5	6.26	6.27	-4	9,231	-0.04%
2020/06/08	11	6.28	10	6.30	6.28	1	9,352	0.01%
2020/06/05	0.7	6.12	65	6.22	6.25	-64.3	9,324	-0.69%
2020/06/04	21	6.25	20.2	6.20	6.20	0.8	9,436	0.01%
2020/06/03	7	6.32	0	0.00	6.26	7	9,525	0.07%
2020/06/02	15	6.34	0	0.00	6.34	15	9,368	0.16%
2020/06/01	1	6.04	7	6.02	6.03	-6	9,118	-0.07%
2020/05/28	0	0.00	10	6.04	6.01	-10	9,122	-0.11%
2020/05/25	2	6.00	0	0.00	5.98	2	9,276	0.02%
2020/05/22	0	0.00	75	6.07	6.01	-75	9,303	-0.81%
2020/05/19	60	5.99	2	6.02	6.00	58	9,210	0.63%
2020/05/18	0	0.00	2	6.00	5.93	-2	9,164	-0.02%
2020/05/14	0	0.00	16	6.20	6.04	-16	9,119	-0.18%
2020/05/13	1	6.29	0	0.00	6.26	1	8,923	0.01%
2020/05/12	0	0.00	10	5.85	5.92	-10	8,665	-0.12%
2020/05/11	41	5.96	7	5.92	5.92	34	8,542	0.40%
2020/05/08	205	6.03	0	0.00	6.13	205	8,164	2.51%	大買/鉅額交易
2020/05/07	10	5.47	0	0.00	5.58	10	7,742	0.13%
2020/05/05	0	0.00	7	5.12	5.15	-7	7,524	-0.09%
2020/05/04	3	5.12	0	0.00	5.10	3	7,527	0.04%
2020/04/30	0	0.00	1	5.26	5.28	-1	7,474	-0.01%
2020/04/29	0	0.00	2	5.11	5.11	-2	7,484	-0.03%
2020/04/22	2	4.95	0.5	4.95	4.95	1.5	7,875	0.02%
2020/04/17	0	0.00	12	5.32	5.22	-12	8,285	-0.14%
2020/04/16	7	5.25	0	0.00	5.27	7	8,258	0.08%
2020/04/13	0	0.00	5	5.06	5.05	-5	8,388	-0.06%
2020/04/10	0	0.00	2	5.08	5.12	-2	8,443	-0.02%
2020/04/08	0	0.00	10	5.10	5.18	-10	8,713	-0.11%
2020/04/07	100	4.91	0	0.00	4.98	100	9,075	1.10%
2020/03/31	0	0.00	20	4.83	4.73	-20	9,385	-0.21%
2020/03/30	0	0.00	5	4.80	4.85	-5	9,393	-0.05%
2020/03/27	0	0.00	2	5.19	5.04	-2	9,365	-0.02%
2020/03/26	22.1	4.91	0	0.00	5.14	22.1	9,345	0.24%
2020/03/25	0	0.00	1	4.73	4.77	-1	9,561	-0.01%
2020/03/20	10	4.64	10	4.50	4.51	0	9,751	0.00%
2020/03/19	20	4.34	5	4.36	4.33	15	9,667	0.16%
2020/03/17	0	0.00	1	4.80	4.71	-1	9,389	-0.01%
2020/03/13	0	0.00	6	5.29	5.34	-6	9,188	-0.07%
2020/03/12	80	6.03	15	5.86	5.82	65	8,893	0.73%
2020/03/11	100	6.39	5	6.37	6.37	95	8,735	1.09%
2020/03/10	0	0.00	0.7	6.32	6.33	-0.7	8,693	-0.01%
2020/03/06	0	0.00	0.6	6.83	6.83	-0.6	8,446	-0.01%
2020/02/27	20	7.05	0	0.00	6.99	20	8,683	0.23%
2020/02/25	0	0.00	2	7.11	7.15	-2	8,513	-0.02%
2020/02/24	0	0.00	4	7.21	7.20	-4	8,484	-0.05%
2020/02/21	100	7.37	0	0.00	7.31	100	8,435	1.19%
2020/02/20	4	7.44	0	0.00	7.44	4	8,350	0.05%
2020/02/19	0	0.00	2	7.35	7.37	-2	8,251	-0.02%
2020/02/18	2	7.40	0.2	7.37	7.37	1.8	8,277	0.02%
2020/02/17	0	0.00	1	7.37	7.40	-1	8,282	-0.01%
2020/02/14	0	0.00	6.4	7.34	7.32	-6.4	8,191	-0.08%
2020/02/13	6	7.39	0	0.00	7.35	6	8,167	0.07%
2020/02/12	0	0.00	0.2	7.29	7.29	-0.2	8,160	0.00%
2020/02/11	0	0.00	3	7.27	7.32	-3	8,162	-0.04%
2020/02/10	1	7.35	0	0.00	7.38	1	8,157	0.01%
2020/02/07	0	0.00	2	7.19	7.14	-2	8,001	-0.02%
2020/02/06	0	0.00	10	7.28	7.29	-10	7,964	-0.13%
2020/02/05	0	0.00	10	7.16	7.23	-10	7,956	-0.13%
2020/02/03	2	7.09	0	0.00	7.07	2	7,923	0.03%
2020/01/31	0	0.00	4	7.25	7.32	-4	7,803	-0.05%
2020/01/30	8	7.23	9	7.36	7.16	-1	7,748	-0.01%
2020/01/20	0	0.00	17	7.84	7.83	-17	7,508	-0.23%
2020/01/16	2	7.86	34	7.85	7.89	-32	7,305	-0.44%
2020/01/15	2	7.83	0	0.00	7.84	2	7,183	0.03%
2020/01/14	10	7.79	12	7.79	7.80	-2	7,099	-0.03%
2020/01/13	10	7.82	19	7.85	7.84	-9	6,991	-0.13%
2020/01/10	10	7.50	3	7.53	7.54	7	6,679	0.10%
2020/01/09	0.3	7.47	1	7.49	7.47	-0.7	6,643	-0.01%
2020/01/08	7	7.54	2	7.51	7.42	5	6,775	0.07%
2020/01/06	17	7.52	24	7.45	7.44	-7	6,583	-0.11%
2020/01/03	2	7.53	7	7.54	7.50	-5	6,507	-0.08%
2020/01/02	10	7.65	4	7.73	7.70	6	6,377	0.09%
2019/12/31	56	7.55	20.1	7.53	7.66	35.9	6,164	0.58%
2019/12/30	177	7.90	0	0.00	7.93	177	5,704	3.10%	大買/鉅額交易
2019/12/24	0	0.00	6	7.38	7.35	-6	5,249	-0.11%
2019/12/23	0	0.00	3.8	7.45	7.36	-3.8	5,235	-0.07%
2019/12/20	20	7.67	6	7.53	7.53	14	5,169	0.27%
2019/12/19	1	7.50	0	0.00	7.45	1	4,809	0.02%
2019/12/18	10	7.20	0	0.00	7.18	10	4,680	0.21%
2019/12/17	1	7.19	10	7.14	7.14	-9	4,623	-0.19%
2019/12/16	0	0.00	3	7.06	7.15	-3	4,636	-0.06%
2019/12/13	0	0.00	2	7.07	7.07	-2	4,624	-0.04%
2019/12/12	0	0.00	2	7.16	7.16	-2	4,637	-0.04%
2019/12/11	0	0.00	0.3	7.16	7.19	-0.3	4,724	-0.01%
2019/12/09	0	0.00	1	7.07	7.09	-1	4,800	-0.02%
2019/12/06	0	0.00	1	7.09	7.05	-1	4,824	-0.02%
2019/12/03	0	0.00	1	7.17	7.19	-1	4,972	-0.02%
2019/11/28	1	7.26	10	7.55	7.20	-9	4,844	-0.19%
2019/11/27	10	7.71	21	7.60	7.67	-11	4,583	-0.24%
2019/11/22	10	7.74	0	0.00	7.70	10	4,548	0.22%
2019/11/21	0	0.00	0.4	7.62	7.72	-0.4	4,575	-0.01%
2019/11/14	0	0.00	8	7.67	7.66	-8	4,772	-0.17%
2019/11/13	10	7.80	0	0.00	7.80	10	4,783	0.21%
2019/11/12	10	7.90	0	0.00	7.82	10	4,875	0.21%
2019/11/07	0	0.00	0.4	8.02	8.04	-0.4	5,060	-0.01%
2019/11/04	0	0.00	12	8.17	8.16	-12	5,290	-0.23%
2019/10/30	0	0.00	3	8.21	8.22	-3	5,448	-0.06%
2019/10/29	0	0.00	10	8.31	8.20	-10	5,487	-0.18%
2019/10/28	0	0.00	10	8.29	8.24	-10	5,622	-0.18%
2019/10/24	0	0.00	27	8.33	8.38	-27	5,896	-0.46%
2019/10/23	0	0.00	9	8.37	8.34	-9	5,909	-0.15%
2019/10/22	0	0.00	62	8.45	8.44	-62	5,913	-1.05%
2019/10/17	3	8.39	0	0.00	8.40	3	5,936	0.05%
2019/10/16	0	0.00	0.1	8.45	8.48	-0.1	5,922	0.00%
2019/10/15	10	8.18	2	8.15	8.14	8	5,730	0.14%
2019/10/14	0	0.00	10	8.24	8.21	-10	5,814	-0.17%
2019/10/08	0	0.00	2	8.29	8.30	-2	6,173	-0.03%
2019/10/04	70	8.25	0	0.00	8.30	70	6,218	1.13%
2019/09/27	0	0.00	3	8.25	8.18	-3	6,516	-0.05%
2019/09/24	0	0.00	1	8.56	8.53	-1	6,459	-0.02%
2019/09/23	11	8.63	8	8.58	8.61	3	6,441	0.05%
2019/09/16	0	0.00	2	8.61	8.62	-2	6,292	-0.03%
2019/09/12	5	8.53	0	0.00	8.53	5	6,213	0.08%
2019/09/09	0	0.00	2	8.36	8.32	-2	6,209	-0.03%
2019/09/06	0	0.00	3	8.33	8.35	-3	6,269	-0.05%
2019/09/04	0	0.00	5	8.10	8.13	-5	6,312	-0.08%
2019/09/02	0	0.00	300	8.07	8.14	-300	6,460	-4.64%	大賣/鉅額交易
2019/08/30	0	0.00	301	8.05	8.01	-301	6,540	-4.60%	大賣/鉅額交易
2019/08/26	0	0.00	1	7.92	7.88	-1	6,565	-0.02%
2019/08/22	0	0.00	2	8.11	8.05	-2	6,625	-0.03%
2019/08/21	5	8.17	0	0.00	8.18	5	6,694	0.07%
2019/08/14	0	0.00	11	8.05	7.85	-11	6,953	-0.16%
2019/08/13	0	0.00	20	8.08	8.06	-20	6,946	-0.29%
2019/08/12	0	0.00	7	8.17	8.25	-7	7,258	-0.10%
2019/08/08	0	0.00	1.4	8.02	8.03	-1.4	7,605	-0.02%
2019/08/06	22	8.24	0.1	8.27	8.26	21.9	8,011	0.27%
2019/08/05	0	0.00	1	8.51	8.44	-1	7,997	-0.01%
2019/07/31	0	0.00	30	8.96	9.02	-30	8,235	-0.36%
2019/07/29	0	0.00	31	9.24	9.31	-31	8,448	-0.37%
2019/07/26	0	0.00	3	8.84	8.86	-3	8,306	-0.04%
2019/07/24	0	0.00	3	8.66	8.60	-3	8,436	-0.04%
2019/07/22	0	0.00	12.4	8.75	8.61	-12.4	8,522	-0.15%
2019/07/19	0	0.00	3	8.85	8.76	-3	8,511	-0.04%
2019/07/18	12	8.81	0	0.00	8.81	12	8,555	0.14%
2019/07/17	0	0.00	7	9.01	8.95	-7	8,601	-0.08%
2019/07/16	6	9.06	1	9.03	9.01	5	8,642	0.06%
2019/07/15	0	0.00	7	8.65	8.75	-7	8,667	-0.08%
2019/07/12	15.6	8.94	18.8	8.95	8.82	-3.2	8,773	-0.04%
2019/07/11	10	9.08	5	9.13	9.08	5	8,678	0.06%
2019/07/10	0	0.00	1.1	9.23	9.21	-1.1	8,825	-0.01%
2019/07/05	50	9.71	0	0.00	9.70	50	9,446	0.53%
2019/07/04	2	9.76	1	9.75	9.76	1	9,734	0.01%
2019/07/03	0	0.00	1	9.81	9.75	-1	10,024	-0.01%
2019/07/01	105	9.86	7.4	9.86	9.80	97.6	10,322	0.95%	大買/
2019/06/28	100	9.81	3	9.81	9.77	97	10,465	0.93%
2019/06/27	108	9.79	9	9.77	9.96	99	10,685	0.93%	大買/
2019/06/26	148.4	9.66	0	0.00	9.70	148.4	10,864	1.37%	大買/鉅額交易
2019/06/25	62	9.70	6	9.76	9.71	56	10,997	0.51%
2019/06/24	0	0.00	6	9.84	9.78	-6	11,105	-0.05%
2019/06/21	0	0.00	2	9.94	9.92	-2	11,212	-0.02%
2019/06/20	1	9.92	2	9.92	9.91	-1	11,244	-0.01%
2019/06/19	0	0.00	26	9.95	9.88	-26	11,350	-0.23%
2019/06/18	5	9.81	0	0.00	9.80	5	11,482	0.04%
2019/06/17	3	10.15	2	10.05	10.00	1	11,486	0.01%
2019/06/14	1.3	10.14	0	0.00	10.10	1.3	11,665	0.01%
2019/06/13	0	0.00	11	10.13	10.45	-11	11,886	-0.09%
2019/06/12	1	10.15	5	10.10	10.25	-4	12,243	-0.03%
2019/06/11	6	10.05	14.9	10.03	10.15	-8.9	12,382	-0.07%
2019/06/10	5	9.71	0	0.00	9.72	5	12,456	0.04%
2019/06/06	5	9.72	0	0.00	9.67	5	12,860	0.04%
2019/06/05	5	9.53	3	9.42	9.45	2	12,901	0.02%
2019/06/04	0	0.00	11	9.37	9.29	-11	12,984	-0.08%
2019/05/30	5	9.32	0	0.00	9.55	5	13,473	0.04%
2019/05/29	30	9.20	1	9.19	9.20	29	13,490	0.21%
2019/05/28	34	9.37	0	0.00	9.16	34	13,590	0.25%
2019/05/27	10.2	9.23	0	0.00	9.20	10.2	13,680	0.07%
2019/05/24	0	0.00	13	9.68	9.41	-13	13,745	-0.09%
2019/05/23	20	9.60	0	0.00	9.57	20	13,712	0.15%
2019/05/22	0	0.00	14	10.15	10.10	-14	13,494	-0.10%
2019/05/21	2	10.05	15.1	10.20	10.25	-13.1	13,544	-0.10%
2019/05/20	0	0.00	10	10.10	10.15	-10	13,546	-0.07%
2019/05/17	0	0.00	108	10.51	10.40	-108	13,430	-0.80%	大賣/鉅額交易
2019/05/16	60	11.22	0	0.00	11.00	60	13,088	0.46%
2019/05/15	7	11.10	50.3	11.25	11.50	-43.3	12,823	-0.34%
2019/05/14	0	0.00	16.3	10.67	10.75	-16.3	12,407	-0.13%
2019/05/13	0	0.00	1	10.70	10.65	-1	12,379	-0.01%
2019/05/09	5	10.80	0.5	10.75	10.75	4.5	12,232	0.04%
2019/05/08	0	0.00	10	10.85	10.90	-10	12,086	-0.08%
2019/05/07	5	10.95	12	10.86	10.95	-7	11,952	-0.06%
2019/05/06	10	10.10	0	0.00	10.05	10	11,708	0.09%
2019/04/29	0	0.00	2	10.65	10.65	-2	11,452	-0.02%
2019/04/25	0	0.00	4.4	10.90	10.95	-4.4	11,527	-0.04%
2019/04/24	0	0.00	8	11.04	10.90	-8	11,821	-0.07%
2019/04/23	10	10.85	0	0.00	11.00	10	11,786	0.08%
2019/04/19	5	10.90	8.1	10.85	10.90	-3.1	11,813	-0.03%
2019/04/18	11	10.88	11	10.97	10.65	0	11,714	0.00%
2019/04/17	0	0.00	5	11.00	10.90	-5	11,528	-0.04%
2019/04/16	0	0.00	46	11.09	10.95	-46	11,434	-0.40%
2019/04/15	2	11.10	40	11.10	11.20	-38	11,228	-0.34%
2019/04/12	10	10.75	0	0.00	10.75	10	10,991	0.09%
2019/04/11	5	10.97	50	10.97	10.95	-45	10,838	-0.42%
2019/04/10	0	0.00	19.4	10.41	10.65	-19.4	10,462	-0.19%
2019/04/09	2	10.40	14	10.33	10.30	-12	10,242	-0.12%
2019/04/08	0	0.00	17	10.13	10.15	-17	10,017	-0.17%
2019/04/03	0	0.00	39	9.87	9.86	-39	9,704	-0.40%
2019/04/02	10	9.85	24	9.77	9.82	-14	9,654	-0.15%
2019/04/01	0	0.00	26.7	9.94	9.78	-26.7	9,512	-0.28%
2019/03/29	28	9.80	16.1	9.74	10.00	11.9	9,258	0.13%
2019/03/28	20	9.38	3	9.34	9.56	17	9,124	0.19%
2019/03/27	11.3	9.39	2	9.29	9.39	9.3	9,078	0.10%
2019/03/26	4	9.26	20	9.31	9.26	-16	8,975	-0.18%
2019/03/22	29	9.07	0	0.00	9.07	29	8,826	0.33%
2019/03/21	50	9.06	16	9.05	9.04	34	8,770	0.39%
2019/03/20	21.5	9.22	5	9.21	9.24	16.5	8,636	0.19%
2019/03/19	13	9.29	25.2	9.38	9.29	-12.2	8,566	-0.14%
2019/03/18	7	9.64	38	9.49	9.52	-31	8,363	-0.37%
2019/03/15	29	9.87	35	9.88	9.81	-6	8,083	-0.07%
2019/03/14	15	9.48	52	9.57	9.64	-37	7,652	-0.48%
2019/03/13	11	9.68	66	9.68	9.68	-55	7,487	-0.73%
2019/03/12	26	9.70	70	9.52	9.53	-44	7,287	-0.60%
2019/03/11	20	9.18	40	9.12	9.18	-20	6,932	-0.29%
2019/03/08	6	9.01	0	0.00	8.93	6	6,866	0.09%
2019/03/07	63	9.02	1	9.04	9.00	62	6,811	0.91%
2019/03/06	30	9.03	38	9.00	8.94	-8	6,729	-0.12%
2019/03/05	11	8.80	15	8.82	8.92	-4	6,744	-0.06%
2019/03/04	15	8.78	3	8.78	8.76	12	6,684	0.18%
2019/02/27	5	8.72	3	8.73	8.75	2	6,813	0.03%
2019/02/26	29	8.68	45	8.68	8.70	-16	7,077	-0.23%
2019/02/25	20	8.38	5	8.31	8.48	15	6,944	0.22%
2019/02/22	10	8.25	1	8.28	8.23	9	6,993	0.13%
2019/02/21	10	8.24	5	8.29	8.37	5	7,007	0.07%
2019/02/20	5	8.31	5	8.42	8.33	0	7,083	0.00%
2019/02/19	5	8.23	0	0.00	8.27	5	7,309	0.07%
2019/02/18	1	8.12	0	0.00	8.05	1	7,354	0.01%
2019/02/15	15	8.07	0	0.00	8.04	15	7,596	0.20%
2019/02/14	35	8.23	0	0.00	8.23	35	7,616	0.46%
2019/02/11	0	0.00	1	8.16	8.13	-1	7,594	-0.01%
2019/01/28	0	0.00	19	8.34	8.31	-19	8,279	-0.23%
2019/01/24	1.2	8.41	30	8.32	8.34	-28.8	8,590	-0.34%
2019/01/23	30	8.40	0	0.00	8.33	30	8,691	0.35%
2019/01/22	0	0.00	2	8.35	8.30	-2	8,746	-0.02%
2019/01/21	0	0.00	4	8.47	8.40	-4	8,969	-0.04%
2019/01/18	5	8.57	0	0.00	8.57	5	9,118	0.05%
2019/01/16	9	8.76	15	8.74	8.82	-6	9,302	-0.06%
2019/01/15	2	8.35	0	0.00	8.22	2	9,044	0.02%
2019/01/14	0	0.00	2	8.31	8.30	-2	9,139	-0.02%
2019/01/11	2.2	8.07	0	0.00	8.05	2.2	9,109	0.02%
2019/01/10	10	8.10	12	8.06	8.11	-2	9,136	-0.02%
2019/01/09	0	0.00	27.1	8.15	8.10	-27.1	9,225	-0.29%
2019/01/07	2	7.90	7	8.00	7.89	-5	9,316	-0.05%
2019/01/04	6	7.69	0	0.00	7.81	6	9,446	0.06%
2019/01/03	0.1	7.87	1.4	7.99	7.88	-1.3	9,772	-0.01%
2019/01/02	10	7.83	10	7.88	7.84	0	9,825	0.00%
2018/12/28	2	7.58	0	0.00	7.83	2	9,845	0.02%
2018/12/26	3	7.23	0	0.00	7.21	3	9,969	0.03%
2018/12/25	0.9	7.25	0	0.00	7.25	0.9	10,110	0.01%
2018/12/21	12	7.30	3	7.61	7.66	9	10,775	0.08%
2018/12/20	35	7.41	0	0.00	7.28	35	10,779	0.32%
2018/12/19	2	7.71	1	7.71	7.72	1	10,765	0.01%
2018/12/18	10	7.84	2.1	7.78	7.78	7.9	10,884	0.07%
2018/12/14	4	8.31	0	0.00	8.30	4	11,480	0.03%
2018/12/13	0	0.00	1	8.58	8.58	-1	11,947	-0.01%
2018/12/12	0	0.00	5	8.48	8.48	-5	12,074	-0.04%
2018/12/11	2	8.35	2	8.40	8.34	0	12,124	0.00%
2018/12/10	5	8.52	5	8.52	8.33	0	12,199	0.00%
2018/12/07	0	0.00	7	8.46	8.47	-7	12,233	-0.06%
2018/12/06	13	8.37	20	8.23	8.23	-7	12,262	-0.06%
2018/12/05	0	0.00	5	8.65	8.65	-5	12,269	-0.04%
2018/12/04	5	8.89	1	8.92	8.88	4	12,381	0.03%
2018/12/03	0	0.00	16	8.86	8.82	-16	12,485	-0.13%
2018/11/30	6.5	8.78	0	0.00	8.79	6.5	12,504	0.05%
2018/11/29	18	8.89	13	8.84	8.79	5	12,528	0.04%
2018/11/28	5	8.95	16	8.95	8.91	-11	12,586	-0.09%
2018/11/27	10	8.64	0	0.00	8.65	10	12,825	0.08%
2018/11/26	28	8.47	16	8.59	8.56	12	13,225	0.09%
2018/11/23	13	8.72	25	8.69	8.66	-12	13,236	-0.09%
2018/11/22	3	8.07	2	8.01	8.03	1	12,857	0.01%
2018/11/21	4	8.07	12	8.09	8.07	-8	12,797	-0.06%
2018/11/20	2	7.58	2	7.68	7.75	0	12,594	0.00%
2018/11/19	2	7.54	9	7.59	7.72	-7	12,580	-0.06%
2018/11/16	19	7.42	4	7.45	7.42	15	12,602	0.12%
2018/11/15	13	7.99	2	7.97	7.87	11	12,376	0.09%
2018/11/14	18	8.27	4	8.16	8.05	14	12,509	0.11%
2018/11/13	0	0.00	10	7.82	7.90	-10	12,324	-0.08%
2018/11/08	0	0.00	1	8.02	8.02	-1	12,268	-0.01%
2018/11/07	1	7.84	5	7.98	8.04	-4	12,213	-0.03%
2018/11/06	13	7.97	2	8.19	7.82	11	12,136	0.09%
2018/11/05	10	7.54	15	7.46	7.88	-5	11,863	-0.04%
2018/11/02	9.1	7.43	32	7.48	7.30	-23	11,631	-0.20%
2018/11/01	0	0.00	26	7.08	7.07	-26	11,396	-0.23%
2018/10/31	0	0.00	5	6.89	6.87	-5	11,320	-0.04%
2018/10/30	42	6.73	0	0.00	6.72	42	11,268	0.37%
2018/10/29	13	6.61	11	6.62	6.73	2	11,211	0.02%
2018/10/26	2	6.73	2	6.72	6.70	0	11,005	0.00%
2018/10/25	32	7.11	2	7.02	6.93	30	10,861	0.28%
2018/10/24	15	7.70	22	7.75	7.67	-7	10,748	-0.07%
2018/10/23	16	7.91	5	7.80	7.80	11	10,742	0.10%
2018/10/22	5.2	7.94	1	7.97	7.93	4.2	10,760	0.04%
2018/10/19	13	7.85	0	0.00	7.88	13	10,949	0.12%
2018/10/17	1	8.23	1	8.13	8.10	0	10,949	0.00%
2018/10/16	4	8.20	3	8.27	8.12	1	10,923	0.01%
2018/10/15	0	0.00	4	8.09	8.08	-4	10,876	-0.04%
2018/10/12	4	8.04	15	7.94	8.09	-11	10,873	-0.10%
2018/10/11	50	8.17	9	8.11	8.07	41	10,834	0.38%
2018/10/09	9	9.02	32	8.96	8.96	-23	10,534	-0.22%
2018/10/08	13	9.20	0	0.00	9.17	13	10,615	0.12%
2018/10/05	4	9.30	5	9.24	9.20	-1	10,621	-0.01%
2018/10/04	24	9.62	10	9.60	9.55	14	10,495	0.13%
2018/10/03	5	9.74	10.9	9.49	9.47	-5.9	10,606	-0.06%
2018/10/02	19	9.75	5	9.73	9.72	14	10,614	0.13%
2018/10/01	12	10.18	4	10.16	10.10	8	10,406	0.08%
2018/09/28	13	10.35	14	10.41	10.50	-1	10,484	-0.01%
2018/09/27	5	10.31	20	10.40	10.25	-15	10,809	-0.14%
2018/09/26	3	10.50	5	10.53	10.45	-2	10,793	-0.02%
2018/09/25	6	10.53	12	10.57	10.50	-6	10,799	-0.06%
2018/09/21	8	10.41	3	10.47	10.50	5	10,771	0.05%
2018/09/20	18	10.59	15	10.60	10.35	3	10,955	0.03%
2018/09/19	1	10.25	64	10.31	10.55	-63	10,733	-0.59%
2018/09/18	40	9.63	81	9.60	9.62	-41	10,399	-0.39%
2018/09/17	19	9.34	6	9.49	9.27	13	10,451	0.12%
2018/09/14	33	9.42	0	0.00	9.41	33	10,416	0.32%
2018/09/13	4	9.44	34	9.41	9.38	-30	10,385	-0.29%
2018/09/12	10	9.15	0	0.00	9.15	10	10,454	0.10%
2018/09/11	5	9.36	0	0.00	9.36	5	10,494	0.05%
2018/09/10	37	9.43	20	9.13	9.15	17	10,543	0.16%
2018/09/07	27	9.86	29	10.09	9.80	-2	10,498	-0.02%
2018/09/06	20	9.86	20	10.00	9.86	0	10,348	0.00%
2018/09/05	28	9.90	11	9.96	9.85	17	10,381	0.16%
2018/09/04	24	10.02	9	10.17	9.91	15	10,439	0.14%
2018/09/03	32	10.12	33	10.18	9.88	-1	10,304	-0.01%
2018/08/31	12	9.74	8	9.79	9.85	4	9,893	0.04%
2018/08/30	7	9.30	0	0.00	9.30	7	9,459	0.07%
2018/08/29	0	0.00	3	8.93	8.94	-3	9,296	-0.03%
2018/08/28	1	8.98	1	8.95	8.91	0	9,410	0.00%
2018/08/24	5	9.00	1	8.88	8.89	4	9,501	0.04%
2018/08/23	3	8.90	14	8.92	9.03	-11	9,472	-0.12%
2018/08/22	1	8.61	6	8.76	8.73	-5	9,335	-0.05%
2018/08/21	23	8.54	1	8.43	8.59	22	9,237	0.24%
2018/08/20	1	9.20	10	9.00	9.00	-9	8,985	-0.10%
2018/08/13	7	9.60	1	9.41	9.41	6	8,740	0.07%
2018/08/07	9	10.05	3	10.20	9.99	6	8,627	0.07%
2018/08/06	17	10.13	10	10.12	10.10	7	8,640	0.08%
2018/08/03	0	0.00	1	9.96	9.90	-1	8,591	-0.01%
2018/08/02	20	9.95	3	10.15	9.89	17	8,561	0.20%
2018/07/31	9	10.13	16	10.16	10.05	-7	8,460	-0.08%
2018/07/30	11	9.85	12	9.91	9.84	-1	8,265	-0.01%
2018/07/27	2	9.97	0	0.00	9.94	2	8,189	0.02%
2018/07/26	23	9.99	25	9.93	9.93	-2	8,188	-0.02%
2018/07/25	6	9.54	0	0.00	9.43	6	7,901	0.08%
2018/07/24	4	9.57	1.3	9.44	9.60	2.7	7,854	0.03%
2018/07/23	7	9.27	10	9.28	9.27	-3	7,740	-0.04%
2018/07/18	11	9.75	10	9.81	9.84	1	7,594	0.01%
2018/07/17	2	9.76	0	0.00	9.75	2	7,524	0.03%
2018/07/16	5	9.99	3	10.05	9.91	2	7,490	0.03%
2018/07/13	8	9.92	7	9.78	9.78	1	7,545	0.01%
2018/07/12	6	9.80	6	9.90	9.83	0	7,462	0.00%
2018/07/11	15	9.81	17	9.86	9.77	-2	7,377	-0.03%
2018/07/10	14	9.86	7	9.97	9.80	7	7,161	0.10%
2018/07/09	15	9.79	2	9.75	9.73	13	7,024	0.19%
2018/07/06	11	9.84	20	9.83	10.05	-9	6,953	-0.13%
2018/07/05	60	9.98	49	10.02	10.10	11	6,635	0.17%
2018/07/04	4	9.32	5	9.30	9.22	-1	6,214	-0.02%
2018/07/03	8	9.42	0	0.00	9.25	8	6,154	0.13%
2018/07/02	1	10.10	2.3	9.99	9.51	-1.3	6,049	-0.02%
2018/06/29	5	10.07	39	10.11	10.10	-34	5,919	-0.57%
2018/06/28	38	9.90	11	9.72	10.05	27	5,578	0.48%
2018/06/27	1	9.67	37	9.32	9.17	-36	5,241	-0.69%
2018/06/26	12	9.55	35	9.55	9.63	-23	5,075	-0.45%
2018/06/22	10	10.35	2	10.25	10.30	8	4,825	0.17%
2018/06/21	26	10.64	3	10.65	10.30	23	4,773	0.48%
2018/06/20	11	10.32	12	10.40	10.35	-1	4,649	-0.02%
2018/06/19	3	10.70	15	10.55	10.45	-12	4,689	-0.26%
2018/06/14	7	11.13	5	11.17	11.05	2	4,454	0.04%
2018/06/13	76	11.24	65	11.21	11.20	11	4,423	0.25%
2018/06/12	11	11.12	8	11.13	11.05	3	4,287	0.07%
2018/06/11	4	11.05	13	11.08	11.00	-9	4,138	-0.22%
2018/06/08	3	11.20	0	0.00	11.10	3	4,107	0.07%
2018/06/07	11	11.26	3	11.30	11.25	8	4,124	0.19%
2018/06/06	31	11.35	23	11.34	11.35	8	4,059	0.20%
2018/06/05	11	11.15	0	0.00	11.15	11	3,980	0.28%
2018/06/04	23	11.65	6	11.75	11.60	17	3,868	0.44%
2018/06/01	0	0.00	10	11.71	11.75	-10	3,752	-0.27%
2018/05/31	1	11.55	0	0.00	11.60	1	3,701	0.03%
2018/05/30	32	11.45	32.1	11.40	11.40	-0.1	3,648	0.00%
2018/05/29	33	11.60	30	11.60	11.60	3	3,614	0.08%
2018/05/28	9	11.65	26	11.68	11.60	-17	3,598	-0.47%
2018/05/25	6	11.68	0	0.00	11.65	6	3,564	0.17%
2018/05/24	3	11.78	26	11.76	11.75	-23	3,569	-0.64%
2018/05/23	8	11.61	3	11.70	11.50	5	3,513	0.14%
2018/05/21	0	0.00	4	11.70	11.80	-4	3,770	-0.11%
2018/05/18	11	11.55	3	11.55	11.55	8	3,762	0.21%
2018/05/17	3	11.70	0	0.00	11.60	3	3,786	0.08%
2018/05/16	8	11.73	10	11.60	11.60	-2	3,781	-0.05%
2018/05/15	4	12.01	1	12.10	11.90	3	3,707	0.08%
2018/05/14	8	12.18	7	12.19	12.15	1	3,778	0.03%
2018/05/11	6	12.10	3	12.25	12.10	3	3,737	0.08%
2018/05/10	2	12.15	0	0.00	12.10	2	3,695	0.05%
2018/05/09	4	12.10	2	12.15	12.10	2	3,658	0.05%
2018/05/08	0	0.00	3	12.35	12.30	-3	3,613	-0.08%
2018/05/07	3	12.20	0	0.00	12.25	3	3,605	0.08%
2018/05/03	4	12.41	7	12.60	12.50	-3	3,592	-0.08%
2018/05/02	6	12.48	2	12.40	12.35	4	3,518	0.11%
2018/04/27	1	12.00	1	12.05	12.10	0	3,566	0.00%
2018/04/26	2	12.20	0	0.00	12.00	2	3,583	0.06%
2018/04/25	1	12.40	0	0.00	12.35	1	3,550	0.03%
2018/04/24	2	12.38	0	0.00	12.35	2	3,541	0.06%
2018/04/23	3	12.83	7	12.79	12.65	-4	3,503	-0.11%
2018/04/20	2	13.00	3	13.05	12.95	-1	3,448	-0.03%
2018/04/19	27	13.38	9	13.22	13.10	18	3,508	0.51%
2018/04/13	0	0.00	1	13.35	13.00	-1	3,314	-0.03%
2018/04/12	5	13.00	15	13.03	13.15	-10	3,364	-0.30%
2018/04/11	8	12.77	16	12.78	12.75	-8	3,304	-0.24%
2018/04/10	5	12.75	2	12.55	12.55	3	3,307	0.09%
2018/04/09	3	12.65	1	12.65	12.65	2	3,309	0.06%
2018/04/03	3	12.65	5	12.73	12.75	-2	3,329	-0.06%
2018/04/02	3	12.75	3	12.75	12.75	0	3,330	0.00%
2018/03/31	4	12.74	3	12.85	12.75	1	3,322	0.03%
2018/03/30	3	12.80	3	13.00	12.80	0	3,328	0.00%
2018/03/29	6	12.88	7	13.00	12.95	-1	3,345	-0.03%
2018/03/28	4	12.73	1	12.85	12.70	3	3,330	0.09%
2018/03/26	4	12.95	1	12.95	12.90	3	3,761	0.08%
2018/03/23	1	13.10	5	13.10	13.00	-4	3,758	-0.11%
2018/03/22	2	13.50	2	13.80	13.50	0	3,721	0.00%
2018/03/21	0	0.00	2	13.65	13.55	-2	3,571	-0.06%
2018/03/20	4	13.40	0	0.00	13.45	4	3,552	0.11%
2018/03/19	11	13.75	16	13.72	13.65	-5	3,554	-0.14%
2018/03/16	0	0.00	4	13.65	13.50	-4	3,593	-0.11%
2018/03/15	0	0.00	1	13.65	13.70	-1	3,596	-0.03%
2018/03/13	2	13.55	1	13.50	13.55	1	3,619	0.03%
2018/03/12	0	0.00	1	13.35	13.40	-1	3,588	-0.03%
2018/03/09	2.6	13.34	1	13.30	13.35	1.6	3,647	0.04%
2018/03/08	0	0.00	6	13.33	13.30	-6	3,697	-0.16%
2018/03/07	0	0.00	1	13.25	13.15	-1	3,707	-0.03%
2018/03/06	1	13.45	0	0.00	13.30	1	3,782	0.03%
2018/03/01	3	13.65	8	13.60	13.65	-5	3,897	-0.13%
2018/02/26	10	13.85	0	0.00	13.50	10	3,906	0.26%
2018/02/23	2	13.80	10	13.75	13.80	-8	3,895	-0.21%
2018/02/22	10	13.97	2	13.95	13.65	8	3,895	0.21%
2018/02/21	3	13.13	5	12.98	13.60	-2	3,765	-0.05%
2018/02/12	1	12.30	0	0.00	12.40	1	3,656	0.03%
2018/02/09	5	12.30	0	0.00	12.35	5	3,686	0.14%
2018/02/08	0	0.00	2	12.50	12.50	-2	3,652	-0.05%
2018/02/07	6	12.78	0	0.00	12.70	6	3,774	0.16%
2018/02/06	2	12.85	2	13.25	12.55	0	3,803	0.00%
2018/02/05	0	0.00	1	13.40	13.60	-1	3,742	-0.03%
2018/02/01	5	13.94	0	0.00	13.85	5	3,884	0.13%
2018/01/29	4	13.85	0	0.00	13.85	4	4,050	0.10%
2018/01/25	0	0.00	15	14.20	14.10	-15	4,111	-0.36%
2018/01/23	11	14.23	4	14.35	14.20	7	4,245	0.16%
2018/01/19	0	0.00	120	14.05	14.20	-120	4,428	-2.71%	大賣/鉅額交易
2018/01/18	1	14.30	11	14.38	14.15	-10	4,562	-0.22%
2018/01/17	0	0.00	2	14.33	14.30	-2	4,787	-0.04%
2018/01/16	0	0.00	1	14.20	14.20	-1	4,843	-0.02%
2018/01/15	140	14.42	0	0.00	14.25	140	4,994	2.80%	大買/鉅額交易
2018/01/12	16	14.01	3	14.15	14.15	13	5,133	0.25%
2018/01/11	4	13.81	1	13.70	13.75	3	5,336	0.06%
2018/01/10	0	0.00	3	13.85	13.80	-3	5,956	-0.05%
2018/01/09	1	14.00	0	0.00	14.00	1	7,369	0.01%
2018/01/08	1	14.10	2	14.20	14.15	-1	7,437	-0.01%
2018/01/05	4	14.13	2	14.05	14.10	2	7,551	0.03%
2018/01/04	8	14.04	3	14.05	14.05	5	7,690	0.07%
2018/01/03	1	14.10	10	14.10	13.95	-9	7,809	-0.12%
2018/01/02	0	0.00	15	14.07	13.95	-15	7,960	-0.19%