聯合再生 (3576)-元大-崇德券商分點個股進出

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
11.50
漲跌
--
漲幅
0.00%
成交量
2,722張
產業
上市光電類股
944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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/08	2	11.45	0.1	11.50	11.50	1.9	7,582	0.03%
2024/05/07	10	11.45	2	11.50	11.50	8	7,593	0.11%
2024/05/06	2	11.65	5.6	11.73	11.75	-3.6	7,544	-0.05%
2024/05/03	13	11.79	0	0.00	11.75	13	7,511	0.17%
2024/05/02	1.1	12.09	0	0.00	11.95	1.1	7,452	0.01%
2024/04/29	0	0.00	6	12.20	12.25	-6	7,445	-0.08%
2024/04/26	107	12.14	2	12.00	12.00	105	7,426	1.41%	大買/鉅額交易
2024/04/25	0	0.00	3	12.15	12.05	-3	7,662	-0.04%
2024/04/24	6	12.30	0	0.00	12.05	6	7,698	0.08%
2024/04/23	10	12.15	5	12.10	12.15	5	7,667	0.07%
2024/04/22	27	12.58	2.2	12.26	12.20	24.8	7,631	0.33%
2024/04/19	6	12.22	1	12.30	12.00	5	7,542	0.07%
2024/04/18	0	12.35	42.3	12.21	12.25	-42.3	6,833	-0.62%
2024/04/17	8	11.93	3	12.05	11.95	5	6,668	0.07%
2024/04/15	5	11.90	12	12.03	11.90	-7	6,527	-0.11%
2024/04/12	1.1	11.94	0	0.00	11.85	1.1	6,419	0.02%
2024/04/11	15.2	12.43	58.1	12.42	12.15	-42.9	6,314	-0.68%
2024/04/10	93.3	12.16	2.6	12.15	12.50	90.7	5,971	1.52%
2024/04/09	3	11.35	162	11.30	11.40	-159	5,575	-2.85%	大賣/鉅額交易
2024/04/08	1	11.00	0.1	11.15	11.40	0.9	5,524	0.02%
2024/04/02	13	11.40	0	0.00	11.40	13	5,472	0.24%
2024/03/29	24	11.78	8.1	11.67	11.55	15.9	5,513	0.29%
2024/03/28	15	11.51	0	0.00	11.40	15	5,385	0.28%
2024/03/27	2	11.20	0	0.00	11.25	2	5,309	0.04%
2024/03/26	0	0.00	1	11.55	11.30	-1	5,274	-0.02%
2024/03/25	0.5	11.70	0	0.00	11.55	0.5	5,276	0.01%
2024/03/22	0	11.55	15	11.43	11.50	-15	5,269	-0.28%
2024/03/21	15.5	11.50	21.1	11.32	11.45	-5.6	5,203	-0.11%
2024/03/20	41	11.03	1	11.10	10.95	40	5,035	0.79%
2024/03/19	0	11.45	0	0.00	11.25	0	4,959	0.00%
2024/03/15	10	11.48	7.5	11.70	11.65	2.5	4,880	0.05%
2024/03/14	1	11.70	2	11.80	11.80	-1	4,672	-0.02%
2024/03/13	50	11.80	0	0.00	11.80	50	4,622	1.08%
2024/03/12	0	0.00	1	12.05	12.10	-1	4,585	-0.02%
2024/03/11	3	12.33	55.7	12.36	12.30	-52.7	4,592	-1.15%
2024/03/08	8.1	11.80	0	0.00	11.90	8.1	4,587	0.18%
2024/03/07	23	12.00	6	11.93	11.80	17	4,495	0.38%
2024/03/06	0	0.00	10	12.12	12.10	-10	4,423	-0.23%
2024/03/05	1	12.30	2	12.08	12.05	-1	4,373	-0.02%
2024/03/04	1	12.20	0	0.00	12.15	1	4,335	0.02%
2024/03/01	1	12.35	4	12.35	12.35	-3	4,316	-0.07%
2024/02/29	14	12.28	0.7	12.38	12.40	13.3	4,294	0.31%
2024/02/27	0.1	12.35	0	0.00	12.05	0.1	4,267	0.00%
2024/02/26	0	0.00	10	12.45	12.35	-10	4,208	-0.24%
2024/02/23	7.1	12.32	0.1	12.50	12.25	7	4,164	0.17%
2024/02/22	4	12.64	0	0.00	12.50	4	4,123	0.10%
2024/02/21	1	12.90	0	0.00	12.80	1	4,167	0.02%
2024/02/20	0	12.85	0	0.00	12.75	0	4,135	0.00%
2024/02/19	0	13.10	0	0.00	12.95	0	4,117	0.00%
2024/02/16	0	0.00	5	12.98	13.05	-5	4,153	-0.12%
2024/02/15	0	0.00	10	12.40	12.60	-10	4,117	-0.24%
2024/02/05	2	12.90	0	0.00	12.85	2	4,082	0.05%
2024/02/02	3	12.95	0	0.00	12.85	3	4,070	0.07%
2024/02/01	0	0.00	11.4	13.09	13.10	-11.4	4,055	-0.28%
2024/01/30	0	0.00	5	13.05	12.95	-5	4,121	-0.12%
2024/01/25	0	0.00	0.6	13.30	13.20	-0.6	4,229	-0.01%
2024/01/24	0	0.00	43	13.40	13.40	-43	4,297	-1.00%
2024/01/23	40	13.25	0	0.00	13.25	40	4,765	0.84%
2024/01/22	6	13.21	0	0.00	13.20	6	5,090	0.12%
2024/01/18	10	13.30	0	0.00	13.25	10	4,714	0.21%
2024/01/17	30	13.50	0.5	13.60	13.45	29.5	4,660	0.63%
2024/01/16	60.5	13.98	4	14.15	13.85	56.5	4,581	1.23%
2024/01/15	2	14.38	52	14.45	14.40	-50	4,520	-1.11%
2024/01/12	30	13.65	0	0.00	13.60	30	4,397	0.68%
2024/01/10	0	0.00	36.1	13.70	13.75	-36.1	4,422	-0.82%
2024/01/08	100	14.18	0	0.00	14.10	100	4,527	2.21%
2024/01/05	0.1	14.25	0	0.00	14.20	0.1	4,543	0.00%
2024/01/04	0	0.00	9	14.35	14.25	-9	4,527	-0.20%
2024/01/03	0	0.00	6	14.35	14.35	-6	4,560	-0.13%
2023/12/29	3	14.75	2	14.75	14.70	1	4,607	0.02%
2023/12/28	0	0.00	1.1	14.65	14.75	-1.1	4,615	-0.02%
2023/12/26	4	14.23	0	0.00	14.25	4	4,562	0.09%
2023/12/25	0.1	14.25	0	0.00	14.15	0.1	4,559	0.00%
2023/12/22	0.1	14.45	200	14.38	14.30	-199.9	4,545	-4.40%	大賣/鉅額交易
2023/12/20	0	0.00	4	14.68	14.60	-4	4,546	-0.09%
2023/12/19	1	14.35	2	14.50	14.30	-1	4,499	-0.02%
2023/12/15	0	0.00	2	14.95	14.70	-2	4,513	-0.04%
2023/12/14	45	14.90	4.9	15.47	14.65	40.1	4,431	0.91%
2023/12/12	2	14.45	0	0.00	14.45	2	4,348	0.05%
2023/12/11	0.1	14.70	0	0.00	14.55	0.1	4,335	0.00%
2023/12/08	0	0.00	1	14.80	14.80	-1	4,334	-0.02%
2023/12/07	2	14.95	2	15.03	14.85	0	4,352	0.00%
2023/12/06	3	15.17	0.1	15.30	15.20	2.9	4,387	0.07%
2023/12/05	2	15.00	2.3	15.14	15.20	-0.3	4,337	-0.01%
2023/11/28	2	14.68	0.5	14.60	14.60	1.5	4,219	0.03%
2023/11/27	16	15.15	0	0.00	14.85	16	4,221	0.38%
2023/11/24	0	0.00	0.1	15.03	15.05	-0.1	4,219	0.00%
2023/11/22	4	14.83	0	0.00	14.70	4	4,209	0.10%
2023/11/21	5	14.79	0	0.00	14.80	5	4,215	0.12%
2023/11/20	161	14.78	0	0.00	14.70	161	4,182	3.85%	大買/鉅額交易
2023/11/17	0	0.00	2	14.15	14.30	-2	4,071	-0.05%
2023/11/10	44	14.13	0	0.00	14.10	44	4,086	1.08%
2023/11/09	2	14.65	2	14.65	14.55	0	4,069	0.00%
2023/11/08	40	14.95	0	0.00	14.90	40	4,143	0.97%
2023/11/06	2	14.95	0	0.00	14.90	2	4,187	0.05%
2023/11/03	1	14.65	0	0.00	14.60	1	4,170	0.02%
2023/11/02	2.3	14.66	0	0.00	14.65	2.3	4,191	0.05%
2023/11/01	2	14.65	3	14.63	14.70	-1	4,296	-0.02%
2023/10/31	12	15.51	5	15.23	14.90	7	4,304	0.16%
2023/10/30	58	14.47	61.1	15.28	15.40	-3.1	3,904	-0.08%
2023/10/24	2	13.95	0	0.00	13.95	2	3,686	0.05%
2023/10/20	0.1	13.80	0	0.00	13.80	0.1	3,726	0.00%
2023/10/19	3	14.15	3	14.00	14.10	0	3,736	0.00%
2023/10/18	1	13.85	2	13.88	14.10	-1	3,926	-0.03%
2023/10/17	0.6	13.80	0	0.00	13.75	0.6	3,902	0.02%
2023/10/16	5	14.08	0	0.00	14.00	5	3,925	0.13%
2023/10/13	2	14.20	1	14.20	14.10	1	3,909	0.03%
2023/10/12	1	14.40	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0	0.00	2	14.35	14.40	-2	4,101	-0.05%
2023/10/05	0	0.00	0.5	14.60	14.65	-0.5	4,189	-0.01%
2023/10/04	1.6	14.42	1	14.40	14.25	0.6	4,177	0.01%
2023/10/02	4	14.94	0	0.00	14.85	4	4,401	0.09%
2023/09/27	0.1	14.60	0	0.00	14.60	0.1	4,512	0.00%
2023/09/21	2	14.58	1	14.65	14.60	1	4,658	0.02%
2023/09/20	3.1	14.97	0	0.00	14.80	3.1	4,742	0.06%
2023/09/19	13	15.23	1	15.25	15.10	12	4,755	0.25%
2023/09/15	0	0.00	0.1	15.40	15.30	-0.1	4,822	0.00%
2023/09/14	0	0.00	10	15.40	15.35	-10	4,946	-0.20%
2023/09/13	0	0.00	2	15.25	15.25	-2	5,030	-0.04%
2023/09/12	0.2	15.35	0	0.00	15.20	0.2	5,225	0.00%
2023/09/11	1.1	15.56	100	15.35	15.30	-98.9	5,420	-1.82%
2023/09/08	1.1	15.75	52.6	15.74	15.70	-51.5	5,451	-0.94%
2023/09/07	0.1	15.93	0	0.00	15.85	0.1	5,672	0.00%
2023/09/06	1	16.00	0	0.00	15.95	1	5,977	0.02%
2023/09/05	0.1	16.15	11.1	16.10	16.15	-11	6,021	-0.18%
2023/09/04	0	16.15	1	16.05	16.15	-1	6,062	-0.02%
2023/09/01	3.1	16.17	3.2	16.21	16.20	-0.1	6,088	0.00%
2023/08/31	0	0.00	0.1	16.35	16.45	-0.1	6,112	0.00%
2023/08/30	0.1	16.20	0.1	16.23	16.25	-0.1	6,144	0.00%
2023/08/29	0.1	16.05	0.1	16.10	16.05	0	6,195	0.00%
2023/08/28	3	15.85	0	0.00	15.75	3	6,180	0.05%
2023/08/25	0	15.80	0	0.00	15.80	0	6,211	0.00%
2023/08/24	0.1	15.92	0	0.00	15.80	0.1	6,275	0.00%
2023/08/23	1	15.95	4	15.91	15.85	-3	6,355	-0.05%
2023/08/22	1.2	15.92	0	0.00	15.90	1.2	6,395	0.02%
2023/08/21	0	0.00	39.3	16.31	16.30	-39.3	6,385	-0.61%
2023/08/18	0.1	16.20	0.1	16.40	16.20	0	6,415	0.00%
2023/08/17	1	16.25	0	0.00	16.20	1	6,474	0.02%
2023/08/16	0.2	15.97	0	0.00	16.10	0.2	6,485	0.00%
2023/08/15	1.1	16.25	0	0.00	16.30	1.1	6,500	0.02%
2023/08/14	0.2	16.36	12	16.14	16.10	-11.8	6,590	-0.18%
2023/08/11	4.1	16.64	3	16.70	16.60	1.1	6,549	0.02%
2023/08/10	11.5	16.62	1	16.90	16.55	10.5	6,538	0.16%
2023/08/09	1	17.00	4	16.98	17.00	-3	6,558	-0.05%
2023/08/08	1	17.20	0	0.00	17.00	1	6,657	0.02%
2023/08/07	1.1	16.92	34	16.93	17.20	-32.9	6,687	-0.49%
2023/08/04	2.2	17.46	0.2	17.45	17.30	2	6,604	0.03%
2023/08/02	13.2	17.61	0	0.00	17.60	13.2	6,725	0.20%
2023/08/01	2.1	17.82	0	0.00	17.75	2.1	6,678	0.03%
2023/07/31	1.1	17.81	0	0.00	17.80	1.1	6,789	0.02%
2023/07/28	0.8	17.91	2.9	17.98	17.90	-2.2	6,790	-0.03%
2023/07/27	0	0.00	4	18.03	18.00	-4	6,788	-0.06%
2023/07/26	1.1	18.00	0	0.00	17.95	1.1	6,820	0.02%
2023/07/25	0.1	18.05	1	18.10	18.05	-0.9	6,812	-0.01%
2023/07/24	3	18.18	0	0.00	18.10	3	6,828	0.04%
2023/07/21	0	0.00	2	18.43	18.60	-2	6,811	-0.03%
2023/07/19	2.1	18.30	1	18.30	18.05	1.1	6,766	0.02%
2023/07/18	2	18.58	2.1	18.55	18.55	-0.1	7,129	0.00%
2023/07/17	5	18.52	1	18.50	18.55	4	7,515	0.05%
2023/07/14	4.1	17.95	5.6	17.87	17.95	-1.5	8,323	-0.02%
2023/07/13	3.3	18.14	0	0.00	18.00	3.3	8,462	0.04%
2023/07/12	2	18.25	1	18.35	18.25	1	8,462	0.01%
2023/07/11	2.1	18.26	0	0.00	18.25	2.1	8,552	0.02%
2023/07/10	6	18.27	11.2	18.38	18.25	-5.2	9,092	-0.06%
2023/07/07	6	18.89	10	18.82	18.90	-4	9,047	-0.04%
2023/07/06	8.1	19.00	0	0.00	19.00	8.1	9,020	0.09%
2023/07/05	0.1	19.31	1	19.25	19.15	-0.9	8,991	-0.01%
2023/07/04	1.1	19.30	4	19.28	19.25	-3	8,977	-0.03%
2023/07/03	5	19.45	35	19.59	19.45	-30	8,963	-0.33%
2023/06/30	6	19.56	5	19.55	19.60	1	8,956	0.01%
2023/06/29	0.5	19.35	0	0.00	19.30	0.5	8,985	0.01%
2023/06/28	2.1	19.33	1	19.45	19.25	1.1	8,986	0.01%
2023/06/27	2.1	19.38	5	19.35	19.30	-3	8,911	-0.03%
2023/06/21	30.6	19.35	0	0.00	19.40	30.6	9,039	0.34%
2023/06/20	3	19.55	0	0.00	19.30	3	9,105	0.03%
2023/06/19	6.6	19.28	0	0.00	19.15	6.6	9,048	0.07%
2023/06/16	4.5	19.21	2.6	19.16	19.55	2	9,125	0.02%
2023/06/15	23	18.88	2	18.85	18.80	21	9,265	0.23%
2023/06/14	4	19.05	37	19.00	19.05	-33	9,371	-0.35%
2023/06/13	3	19.05	2	19.08	19.10	1	9,407	0.01%
2023/06/12	5	19.36	1	19.45	19.40	4	9,322	0.04%
2023/06/08	0	0.00	2	20.23	20.15	-2	9,162	-0.02%
2023/06/06	2	20.20	2	20.30	20.20	0	9,301	0.00%
2023/06/02	2	20.10	0	0.00	20.10	2	9,353	0.02%
2023/06/01	3	20.10	1	20.10	20.05	2	9,371	0.02%
2023/05/31	0	0.00	192	20.15	20.15	-192	9,366	-2.05%	大賣/鉅額交易
2023/05/30	2	20.10	0	0.00	20.05	2	9,329	0.02%
2023/05/26	173	20.09	0	0.00	20.00	173	9,235	1.87%	大買/鉅額交易
2023/05/25	5.1	20.25	2	20.25	20.10	3.1	9,229	0.03%
2023/05/24	1	20.40	0	0.00	20.40	1	9,229	0.01%
2023/05/23	0	0.00	2	20.30	20.30	-2	9,225	-0.02%
2023/05/22	0	0.00	99	20.10	20.00	-99	9,203	-1.08%
2023/05/19	3	20.00	3	19.97	20.00	0	9,195	0.00%
2023/05/18	0	0.00	77	20.15	20.05	-77	9,159	-0.84%
2023/05/17	0	0.00	1	20.40	20.30	-1	9,077	-0.01%
2023/05/15	11	20.26	2	20.40	20.20	9	9,009	0.10%
2023/05/12	1	19.90	3	19.93	20.00	-2	8,930	-0.02%
2023/05/11	50	20.15	3	20.10	20.15	47	8,805	0.53%
2023/05/10	11	20.39	10.2	20.30	20.35	0.8	8,752	0.01%
2023/05/09	58.1	20.27	13	20.40	20.35	45.1	8,722	0.52%
2023/05/08	2	20.70	0	20.80	20.60	2	8,575	0.02%
2023/05/05	5	20.85	1	21.20	20.75	4	8,627	0.05%
2023/05/04	1	20.80	0	20.75	21.05	1	8,565	0.01%
2023/05/03	0.1	20.90	0	0.00	20.75	0.1	8,616	0.00%
2023/05/02	9	20.99	1	20.95	20.90	8	8,716	0.09%
2023/04/28	1	20.55	1	20.75	20.75	0	8,716	0.00%
2023/04/27	1	20.55	0	0.00	20.50	1	8,757	0.01%
2023/04/26	2	20.53	7	20.59	20.70	-5	8,742	-0.06%
2023/04/25	3	20.62	10	20.70	20.55	-7	8,729	-0.08%
2023/04/24	3	20.93	10	20.98	20.85	-7	8,652	-0.08%
2023/04/21	7	21.03	10.8	21.29	20.90	-3.8	8,590	-0.04%
2023/04/20	55	21.55	13	21.77	21.45	42	8,196	0.51%
2023/04/19	12.8	22.45	11.4	22.33	22.35	1.4	7,784	0.02%
2023/04/18	9	21.66	6	21.39	21.35	3	6,902	0.04%
2023/04/17	2	21.23	0	0.00	21.15	2	6,677	0.03%
2023/04/14	4	21.31	3.1	21.34	21.25	1	6,681	0.01%
2023/04/13	27	21.62	15.2	21.62	21.55	11.8	6,602	0.18%
2023/04/12	3	21.12	13	21.08	21.15	-10	6,043	-0.17%
2023/04/10	8	21.04	0	0.00	20.90	8	6,042	0.13%
2023/04/07	5	21.05	0	0.00	21.05	5	6,071	0.08%
2023/03/31	5	21.05	1	21.00	20.95	4	6,075	0.07%
2023/03/30	21	21.09	3	21.17	21.05	18	6,096	0.30%
2023/03/29	1	20.85	1	20.85	20.85	0	6,035	0.00%
2023/03/28	1	20.90	0	0.00	20.90	1	6,130	0.02%
2023/03/27	3	21.33	24	21.18	21.10	-21	6,130	-0.34%
2023/03/24	5	20.83	6	20.92	20.90	-1	6,188	-0.02%
2023/03/23	11	21.04	0	0.00	20.90	11	6,171	0.18%
2023/03/22	0	0.00	1	21.20	21.05	-1	6,162	-0.02%
2023/03/21	5	21.29	4.6	21.39	21.25	0.4	6,225	0.01%
2023/03/20	26	21.46	10	21.52	21.35	16	6,484	0.25%
2023/03/17	20	20.81	39.1	20.92	21.10	-19.1	7,125	-0.27%
2023/03/16	16.1	20.37	0	0.00	20.35	16.1	6,928	0.23%
2023/03/15	0	0.00	95	20.98	20.80	-95	6,889	-1.38%
2023/03/14	0	0.00	9	20.76	20.60	-9	6,847	-0.13%
2023/03/13	81	20.28	8	20.33	20.65	73	6,818	1.07%
2023/03/10	18.1	20.50	0	0.00	20.40	18.1	6,876	0.26%
2023/03/09	1	20.90	0.2	20.80	20.80	0.8	6,817	0.01%
2023/03/08	1	21.20	7	21.14	21.20	-6	6,806	-0.09%
2023/03/07	2	21.15	11	21.16	21.10	-9	6,792	-0.13%
2023/03/06	3.1	21.02	6	20.95	21.05	-3	6,765	-0.04%
2023/03/03	1	20.75	4	20.81	20.70	-3	6,739	-0.04%
2023/03/02	1	20.70	3	20.65	20.80	-2	6,747	-0.03%
2023/03/01	4	20.68	4	20.64	20.60	0	6,762	0.00%
2023/02/24	4	20.81	3	20.73	20.75	1	6,775	0.01%
2023/02/23	0	0.00	7	20.95	20.85	-7	6,752	-0.10%
2023/02/22	4	20.96	0.5	20.95	20.95	3.5	6,783	0.05%
2023/02/21	0	0.00	3	21.18	21.10	-3	6,789	-0.04%
2023/02/20	2	20.95	2	21.15	21.10	0	6,929	0.00%
2023/02/17	8	21.00	8	21.15	21.00	0	7,000	0.00%
2023/02/16	6	20.96	2.4	20.99	20.95	3.6	7,008	0.05%
2023/02/15	2	20.95	2	20.90	20.80	0	7,056	0.00%
2023/02/13	1	20.70	1	20.80	20.90	0	7,067	0.00%
2023/02/10	4	20.80	1	20.85	20.70	3	7,088	0.04%
2023/02/09	0.1	20.93	1	20.90	20.85	-0.9	7,086	-0.01%
2023/02/08	2	20.98	1	20.95	20.85	1	7,167	0.01%
2023/02/07	16.9	21.04	2	21.05	21.00	14.9	7,134	0.21%
2023/02/06	1	21.25	0	21.35	21.10	1	7,125	0.01%
2023/02/03	0	0.00	10	21.37	21.30	-10	7,094	-0.14%
2023/02/02	3	21.20	2.1	21.23	21.15	0.9	7,003	0.01%
2023/02/01	21	20.95	23	21.27	21.05	-2	6,969	-0.03%
2023/01/31	1	20.90	4	21.20	21.10	-3	6,889	-0.04%
2023/01/30	2	20.80	8	20.80	20.80	-6	6,790	-0.09%
2023/01/17	1	20.40	4	20.49	20.65	-3	6,786	-0.04%
2023/01/16	1	20.30	15	20.25	20.25	-14	6,882	-0.20%
2023/01/12	5	20.55	0	0.00	20.40	5	7,349	0.07%
2023/01/11	11	20.63	0	0.00	20.60	11	7,478	0.15%
2023/01/10	5	20.65	5	20.55	20.55	0	7,547	0.00%
2023/01/09	1	20.70	1	20.55	20.60	0	7,588	0.00%
2023/01/05	1	20.60	5	20.60	20.50	-4	7,693	-0.05%
2023/01/04	2	20.85	5	20.92	20.75	-3	7,721	-0.04%
2023/01/03	4	20.63	3.1	20.70	20.60	0.9	7,688	0.01%
2022/12/30	0.1	20.50	0	0.00	20.65	0.1	7,668	0.00%
2022/12/29	14	20.82	4	20.93	20.40	10	7,669	0.13%
2022/12/28	0	0.00	1	20.50	20.55	-1	7,602	-0.01%
2022/12/27	3	20.53	0	0.00	20.50	3	7,590	0.04%
2022/12/22	1	20.50	2	20.35	20.55	-1	7,548	-0.01%
2022/12/21	20	20.36	1	20.35	20.30	19	7,578	0.25%
2022/12/20	5.6	20.65	2	20.55	20.30	3.6	7,580	0.05%
2022/12/19	2	20.80	6	20.71	20.65	-4	7,547	-0.05%
2022/12/16	4	20.85	3	20.88	20.75	1	7,550	0.01%
2022/12/15	2.5	21.10	2	21.10	21.10	0.5	7,388	0.01%
2022/12/14	8	21.12	0	0.00	21.10	8	7,424	0.11%
2022/12/13	7	21.14	0	0.00	21.00	7	7,418	0.09%
2022/12/12	16	21.94	5	22.13	21.40	11	7,373	0.15%
2022/12/09	77	22.24	89.1	22.36	22.10	-12.1	7,161	-0.17%
2022/12/08	7	21.15	6	21.23	21.00	1	6,265	0.02%
2022/12/07	1.1	20.75	10	20.65	20.60	-8.9	6,208	-0.14%
2022/12/06	0.1	21.03	33	20.92	20.85	-32.9	6,176	-0.53%
2022/12/05	7	21.58	14	21.70	21.35	-7	6,212	-0.11%
2022/12/02	5	21.61	12	21.68	21.50	-7	6,210	-0.11%
2022/12/01	10	21.40	0	0.00	21.40	10	6,124	0.16%
2022/11/30	12	21.14	5	21.15	21.30	7	6,189	0.11%
2022/11/29	2	21.09	0	0.00	21.10	2	6,231	0.03%
2022/11/28	2	20.75	41	20.69	20.75	-39	6,348	-0.61%
2022/11/25	0	0.00	36	20.91	20.90	-36	6,501	-0.55%
2022/11/24	0	21.00	0	0.00	21.00	0	6,642	0.00%
2022/11/21	0	0.00	5	21.40	21.45	-5	7,891	-0.06%
2022/11/18	0.5	21.40	12	21.78	21.45	-11.5	7,974	-0.14%
2022/11/17	14	21.82	1	21.70	21.80	13	7,940	0.16%
2022/11/16	18	22.06	22	22.19	21.75	-4	7,940	-0.05%
2022/11/15	0	0.00	1.1	21.89	21.95	-1.1	7,967	-0.01%
2022/11/14	1	21.45	1	21.45	21.50	0	7,942	0.00%
2022/11/11	2	21.30	0.8	21.30	21.35	1.2	7,985	0.02%
2022/11/10	0	21.00	19	21.00	20.95	-19	7,968	-0.24%
2022/11/09	4	21.21	4	21.18	21.10	0	8,239	0.00%
2022/11/08	2	21.40	1	21.40	21.15	1	8,384	0.01%
2022/11/07	0	21.30	0	0.00	21.35	0	8,470	0.00%
2022/11/04	46	21.37	14	21.38	21.25	32	8,553	0.37%
2022/11/03	3	21.03	5	21.02	21.05	-2	8,574	-0.02%
2022/11/02	2	21.20	0	0.00	21.05	2	8,870	0.02%
2022/11/01	12	21.21	3	21.20	21.15	9	8,996	0.10%
2022/10/31	6	21.09	4	21.08	21.00	2	9,002	0.02%
2022/10/28	2	21.25	3	21.17	20.90	-1	9,022	-0.01%
2022/10/27	2	21.50	2	21.53	21.50	0	9,044	0.00%
2022/10/26	1	21.50	2	21.45	21.30	-1	9,125	-0.01%
2022/10/25	15	21.64	7	21.55	21.40	8	9,205	0.09%
2022/10/24	31	22.11	7	22.13	21.95	24	9,308	0.26%
2022/10/21	8	21.31	0	21.75	22.15	8	9,173	0.09%
2022/10/20	8	21.48	1.5	21.83	21.25	6.5	8,860	0.07%
2022/10/19	0	0.00	0.1	21.69	21.55	-0.1	8,679	0.00%
2022/10/18	6	21.26	1.1	21.01	21.25	4.9	8,573	0.06%
2022/10/17	0	0.00	2	20.65	20.70	-2	8,529	-0.02%
2022/10/14	7	20.78	0	0.00	20.60	7	8,464	0.08%
2022/10/13	8	20.78	8	20.36	20.25	0	8,557	0.00%
2022/10/12	4	21.36	4	21.45	21.25	0	8,519	0.00%
2022/10/11	3	21.28	5	21.08	20.90	-2	8,518	-0.02%
2022/10/07	1	21.80	0	21.75	21.70	1	8,574	0.01%
2022/10/06	9	21.81	0	0.00	21.75	9	8,604	0.10%
2022/10/05	11	21.83	6	21.75	21.60	5	8,641	0.06%
2022/10/04	4	21.49	2	21.45	21.45	2	8,716	0.02%
2022/10/03	2	21.48	1	21.35	21.25	1	8,958	0.01%
2022/09/30	7	21.01	3	20.90	21.55	4	9,061	0.04%
2022/09/29	17	21.28	10	21.22	21.25	7	9,108	0.08%
2022/09/28	5	21.36	6	21.19	20.95	-1	9,233	-0.01%
2022/09/27	6.6	21.51	7	21.42	21.60	-0.4	9,482	0.00%
2022/09/26	8	21.48	2	22.05	21.35	6	9,556	0.06%
2022/09/23	5.1	22.22	2	22.10	22.15	3.1	9,608	0.03%
2022/09/22	3	22.53	0.1	22.60	22.65	2.9	9,675	0.03%
2022/09/21	0	22.35	0	0.00	22.20	0	9,687	0.00%
2022/09/20	0.1	22.86	2	23.15	22.75	-1.9	9,734	-0.02%
2022/09/19	5.8	22.94	0	0.00	22.65	5.8	9,927	0.06%
2022/09/16	1	22.65	1	23.00	23.50	0	10,095	0.00%
2022/09/15	5	22.90	47	22.87	22.95	-42	10,004	-0.42%
2022/09/14	5	22.40	8	22.69	22.90	-3	10,093	-0.03%
2022/09/13	1.3	22.83	2	22.80	22.75	-0.7	10,032	-0.01%
2022/09/12	0	0.00	22	22.85	22.85	-22	10,040	-0.22%
2022/09/08	12	22.47	2.2	22.30	22.35	9.8	9,987	0.10%
2022/09/07	8	21.83	0	0.00	21.65	8	9,936	0.08%
2022/09/06	20.1	21.92	4	22.19	21.80	16.1	9,929	0.16%
2022/09/05	4	22.65	3	22.77	22.55	1	9,851	0.01%
2022/09/02	8	23.25	0	0.00	23.00	8	9,766	0.08%
2022/09/01	5	23.32	2.4	23.17	23.10	2.6	9,602	0.03%
2022/08/31	27	23.05	7.8	22.97	23.05	19.2	9,400	0.20%
2022/08/30	82.8	23.50	54	23.42	23.20	28.8	9,233	0.31%
2022/08/29	42	22.65	5	22.72	22.80	37	8,396	0.44%
2022/08/26	150	22.85	5.1	22.73	22.90	144.9	8,144	1.78%	大買/鉅額交易
2022/08/25	26	22.48	92.1	22.37	22.60	-66.1	8,004	-0.83%
2022/08/24	0	0.00	50	22.25	22.10	-50	7,927	-0.63%
2022/08/23	14	22.35	3	22.33	22.35	11	7,909	0.14%
2022/08/22	10	22.55	82	22.81	22.25	-72	7,874	-0.91%
2022/08/19	34	22.52	9	22.59	22.50	25	7,674	0.33%
2022/08/18	17	22.57	12	22.27	22.50	5	7,580	0.07%
2022/08/17	1	22.35	0	0.00	22.30	1	7,484	0.01%
2022/08/16	77	22.61	101	22.82	22.25	-24	7,429	-0.32%	大賣/
2022/08/15	16	22.43	39	22.35	22.60	-23	7,156	-0.32%
2022/08/12	5	22.26	17.2	22.19	22.15	-12.2	7,003	-0.17%
2022/08/11	6.1	22.19	3	22.05	22.00	3.1	6,928	0.04%
2022/08/10	3	21.98	57.1	21.97	21.80	-54.1	6,882	-0.79%
2022/08/09	4.1	22.08	2	22.50	21.65	2.1	6,884	0.03%
2022/08/08	182	21.55	132.9	20.96	21.85	49.1	6,599	0.74%	大買/大賣/
2022/08/05	0	21.00	1	21.15	21.20	-1	6,483	-0.01%
2022/08/04	0	0.00	0.6	20.70	20.95	-0.6	6,526	-0.01%
2022/08/03	0	0.00	20	20.75	20.65	-20	6,619	-0.30%
2022/08/02	5	20.85	1	21.05	20.80	4	6,620	0.06%
2022/08/01	24.5	21.83	0	0.00	21.65	24.5	6,688	0.37%
2022/07/29	6	21.23	7	21.32	22.00	-1	6,639	-0.02%
2022/07/27	1	20.70	67	20.68	20.70	-66	6,492	-1.02%
2022/07/26	3	20.85	0	0.00	20.65	3	6,518	0.05%
2022/07/25	0	0.00	1	21.00	20.85	-1	6,520	-0.02%
2022/07/22	0	0.00	2.6	20.89	20.70	-2.6	6,528	-0.04%
2022/07/21	2	20.73	0.4	20.85	20.90	1.6	6,639	0.02%
2022/07/20	32	20.86	3.3	20.93	20.80	28.7	6,688	0.43%
2022/07/19	8	20.60	5	20.76	20.55	3	6,781	0.04%
2022/07/18	1	20.40	1	20.40	20.40	0	7,529	0.00%
2022/07/15	0	0.00	2	20.35	20.40	-2	7,732	-0.03%
2022/07/14	21	20.31	0	0.00	20.45	21	7,798	0.27%
2022/07/13	7	20.74	0	0.00	20.50	7	7,989	0.09%
2022/07/12	3	20.72	0	0.00	20.45	3	8,358	0.04%
2022/07/11	28.1	21.53	9	21.15	21.80	19.1	8,455	0.23%
2022/07/08	6	22.68	6.1	22.70	22.70	-0.1	8,407	0.00%
2022/07/07	18	22.47	11.8	22.30	22.50	6.2	8,401	0.07%
2022/07/06	2.1	22.19	0	22.75	22.10	2.1	8,572	0.02%
2022/07/05	20.1	22.93	13	23.02	23.00	7	8,882	0.08%
2022/07/04	0	22.25	1.1	22.17	22.10	-1.1	8,797	-0.01%
2022/07/01	17.1	22.09	8.6	22.33	21.70	8.4	8,866	0.10%
2022/06/30	22	22.47	1	22.85	22.60	21	9,036	0.23%
2022/06/29	7	22.79	1	22.90	22.75	6	8,969	0.07%
2022/06/28	7.1	22.84	7	22.90	22.75	0.1	9,073	0.00%
2022/06/27	23	22.86	23.2	22.91	22.95	-0.2	9,092	0.00%
2022/06/24	8.2	22.34	3.2	22.62	23.00	5	8,849	0.06%
2022/06/23	0	0.00	11	21.87	21.90	-11	8,608	-0.13%
2022/06/22	12	21.53	7	21.82	21.50	5	8,572	0.06%
2022/06/21	0	20.90	0	0.00	21.00	0	8,505	0.00%
2022/06/20	0	0.00	1	20.95	20.70	-1	8,566	-0.01%
2022/06/17	0	0.00	6	20.12	20.95	-6	8,638	-0.07%
2022/06/16	2	20.45	0	0.00	20.15	2	8,780	0.02%
2022/06/15	2	20.45	10	20.50	20.70	-8	8,849	-0.09%
2022/06/14	7.7	20.10	3.1	20.10	20.25	4.6	8,979	0.05%
2022/06/10	5	21.20	0	0.00	21.20	5	9,392	0.05%
2022/06/09	0	0.00	1	21.50	21.45	-1	9,532	-0.01%
2022/06/08	3	21.25	31	21.33	21.40	-28	9,699	-0.29%
2022/06/07	0	0.00	11	21.50	21.55	-11	10,065	-0.11%
2022/06/06	12	21.70	3.1	21.60	21.70	8.9	10,690	0.08%
2022/06/02	1	21.25	0	0.00	21.15	1	10,781	0.01%
2022/06/01	0	21.35	8	21.38	21.40	-8	10,876	-0.07%
2022/05/31	7	21.34	0	0.00	21.30	7	10,960	0.06%
2022/05/30	0	21.05	0	0.00	21.20	0	11,135	0.00%
2022/05/27	2	20.95	0	0.00	20.95	2	11,273	0.02%
2022/05/26	0	0.00	4	20.73	20.95	-4	11,356	-0.04%
2022/05/25	12	20.85	0	0.00	20.85	12	11,414	0.11%
2022/05/24	0	0.00	5	20.95	20.75	-5	11,477	-0.04%
2022/05/23	0	0.00	2	21.05	21.30	-2	11,475	-0.02%
2022/05/20	2	21.25	0	0.00	21.05	2	11,481	0.02%
2022/05/19	104	21.18	0	0.00	21.20	104	11,471	0.91%	大買/鉅額交易
2022/05/18	1	21.30	17	21.16	21.20	-16	11,432	-0.14%
2022/05/17	9	20.89	100	21.28	21.20	-91	11,390	-0.80%
2022/05/16	0	0.00	2	20.48	20.30	-2	11,259	-0.02%
2022/05/12	15	19.95	5	20.00	19.85	10	11,241	0.09%
2022/05/11	11	20.70	33	20.64	20.60	-22	11,184	-0.20%
2022/05/10	3.9	19.65	8	19.59	19.70	-4.1	11,069	-0.04%
2022/05/09	14.1	20.13	0	0.00	19.80	14.1	11,017	0.13%
2022/05/06	10	20.75	10	20.65	20.80	0	10,871	0.00%
2022/05/04	0	0.00	10	21.13	21.10	-10	10,844	-0.09%
2022/05/03	0	0.00	5	21.20	21.15	-5	10,851	-0.05%
2022/04/29	7	21.58	0	0.00	21.50	7	10,857	0.06%
2022/04/28	0	0.00	0.2	21.65	21.50	-0.2	10,878	0.00%
2022/04/27	4.3	21.79	6.2	21.74	21.60	-1.9	10,817	-0.02%
2022/04/26	2.2	22.83	25.1	22.81	22.60	-22.9	10,688	-0.21%
2022/04/25	6.6	22.61	0	0.00	22.50	6.6	10,615	0.06%
2022/04/22	4	22.63	2	22.85	23.25	2	10,400	0.02%
2022/04/21	40	23.44	0	0.00	23.25	40	9,605	0.42%
2022/04/20	10.1	23.75	3	23.93	23.80	7.1	9,366	0.08%
2022/04/19	10	24.00	52.6	24.15	23.95	-42.6	9,296	-0.46%
2022/04/18	1	24.35	40.4	24.20	24.35	-39.4	9,271	-0.43%
2022/04/15	23	23.70	1	23.70	23.70	22	8,894	0.25%
2022/04/14	11	23.83	2	23.63	23.65	9	8,773	0.10%
2022/04/13	20	23.44	10	23.30	23.25	10	8,661	0.12%
2022/04/12	1.1	23.33	2.6	23.55	23.40	-1.5	8,609	-0.02%
2022/04/11	62	23.66	12.2	24.12	23.90	49.8	8,374	0.59%
2022/04/08	5	23.50	5.6	23.41	23.60	-0.6	7,929	-0.01%
2022/04/07	16.5	23.15	72	23.10	22.70	-55.5	7,743	-0.72%
2022/04/06	29	23.28	11.8	23.35	23.70	17.2	7,665	0.22%
2022/04/01	70	22.87	1	23.00	22.95	69	7,409	0.93%
2022/03/31	8	23.10	15	23.15	23.00	-7	7,381	-0.09%
2022/03/30	0	0.00	19.3	22.92	22.75	-19.3	7,214	-0.27%
2022/03/25	20	22.42	0	0.00	22.30	20	7,128	0.28%
2022/03/24	2	23.05	1	23.05	22.80	1	7,162	0.01%
2022/03/23	8.1	22.82	0	0.00	22.70	8.1	7,174	0.11%
2022/03/22	1	23.20	14	22.90	23.00	-13	7,179	-0.18%
2022/03/21	18	22.84	48	23.06	22.75	-30	7,095	-0.42%
2022/03/18	0	0.00	1	22.60	22.50	-1	7,013	-0.01%
2022/03/17	7	22.58	1	22.40	22.55	6	7,110	0.08%
2022/03/16	10	22.55	58	22.70	22.75	-48	7,231	-0.66%
2022/03/15	14	22.37	7	21.74	21.60	7	7,164	0.10%
2022/03/14	57.1	22.52	21.5	22.59	22.45	35.6	7,123	0.50%
2022/03/11	1	22.70	2	22.75	22.90	-1	7,050	-0.01%
2022/03/10	36.2	22.92	13.6	22.93	22.95	22.6	6,979	0.32%
2022/03/09	12	23.02	166.4	22.77	23.65	-154.4	6,733	-2.29%	大賣/鉅額交易
2022/03/08	15	21.46	3	21.28	21.60	12	6,117	0.20%
2022/03/07	0	0.00	0.3	21.00	21.00	-0.3	6,009	0.00%
2022/03/04	1.1	21.71	0	0.00	21.55	1.1	5,982	0.02%
2022/03/03	0	0.00	1.2	22.00	22.00	-1.2	6,020	-0.02%
2022/03/02	12	21.11	0	0.00	21.65	12	5,979	0.20%
2022/03/01	1.5	20.83	11	20.95	20.90	-9.5	5,906	-0.16%
2022/02/24	10	20.40	6	20.05	20.05	4	5,960	0.07%
2022/02/23	0	0.00	1	20.15	20.15	-1	5,973	-0.02%
2022/02/21	1	20.40	3.3	20.30	20.35	-2.3	6,341	-0.04%
2022/02/18	51	20.30	0	0.00	20.45	51	6,469	0.79%
2022/02/16	0	0.00	1	20.40	20.35	-1	6,712	-0.01%
2022/02/14	0	0.00	2	20.35	20.25	-2	7,305	-0.03%
2022/02/11	5	20.75	0	0.00	20.70	5	7,410	0.07%
2022/02/10	0	0.00	1	20.90	20.90	-1	7,611	-0.01%
2022/02/08	0	0.00	5.2	20.55	20.60	-5.2	8,048	-0.07%
2022/02/07	5	20.15	0.6	20.50	20.20	4.4	8,608	0.05%
2022/01/25	0	0.00	1	19.90	19.85	-1	9,549	-0.01%
2022/01/24	1.5	20.02	0	0.00	20.00	1.5	10,844	0.01%
2022/01/21	12.2	20.42	1	20.50	20.30	11.2	11,035	0.10%
2022/01/20	0	0.00	5	20.65	20.60	-5	11,323	-0.04%
2022/01/19	2	20.65	1	20.75	20.60	1	11,427	0.01%
2022/01/18	0.3	20.80	0	0.00	20.80	0.3	11,556	0.00%
2022/01/14	1	20.80	1	20.75	20.75	0	11,855	0.00%
2022/01/13	4	21.11	0	0.00	21.00	4	12,147	0.03%
2022/01/12	9	21.52	0	0.00	21.05	9	12,480	0.07%
2022/01/11	12.1	21.89	24	21.78	21.60	-12	13,037	-0.09%
2022/01/10	1	21.00	0	0.00	20.90	1	13,003	0.01%
2022/01/07	2.1	20.71	3	20.70	20.80	-0.9	13,161	-0.01%
2022/01/06	0	0.00	1.1	21.40	21.05	-1.1	13,259	-0.01%
2022/01/05	0	0.00	11	21.81	21.70	-11	13,545	-0.08%
2022/01/04	0	0.00	6.4	21.75	21.75	-6.4	13,927	-0.05%
2022/01/03	5	21.95	41	21.94	21.70	-36	13,999	-0.26%
2021/12/30	6	21.98	0	0.00	21.85	6	14,030	0.04%
2021/12/29	56	21.87	8	22.10	22.00	48	14,026	0.34%
2021/12/28	2	21.85	0	0.00	21.75	2	13,998	0.01%
2021/12/27	3	21.80	0	21.85	21.75	3	14,098	0.02%
2021/12/24	5	21.90	2	21.70	21.70	3	14,303	0.02%
2021/12/23	1	21.85	0	0.00	21.75	1	14,323	0.01%
2021/12/22	4	21.93	0	0.00	21.70	4	14,361	0.03%
2021/12/21	1	21.70	9	21.60	21.60	-8	14,393	-0.06%
2021/12/20	56	22.07	8.6	22.07	21.80	47.4	14,384	0.33%
2021/12/17	15.2	21.63	0	0.00	21.00	15.2	14,398	0.11%
2021/12/16	74	21.94	5	22.02	21.60	69	14,465	0.48%
2021/12/15	6	21.51	2	21.63	21.40	4	14,447	0.03%
2021/12/14	12.1	21.90	47	22.39	21.50	-35	14,583	-0.24%
2021/12/13	9.5	22.71	80.8	22.46	22.20	-71.3	14,465	-0.49%
2021/12/10	43.4	22.65	12	22.46	22.60	31.4	14,295	0.22%
2021/12/09	7	22.11	5	22.15	22.00	2	14,042	0.01%
2021/12/08	1	21.45	8	21.92	21.80	-7	14,320	-0.05%
2021/12/07	9	21.29	0	0.00	21.25	9	14,167	0.06%
2021/12/06	0	0.00	92.1	21.44	21.30	-92.1	14,153	-0.65%
2021/12/03	79	21.39	1	21.85	21.20	78	14,116	0.55%
2021/12/02	1.2	20.68	0	0.00	20.45	1.2	14,088	0.01%
2021/12/01	1	21.00	1	21.15	20.90	0	14,099	0.00%
2021/11/30	2.1	20.99	40.2	21.00	21.20	-38.1	14,207	-0.27%
2021/11/29	8	20.38	19	20.18	20.45	-11	14,247	-0.08%
2021/11/26	3.2	21.05	11	21.12	20.95	-7.8	14,258	-0.05%
2021/11/25	1.6	21.83	6	21.95	21.65	-4.4	14,227	-0.03%
2021/11/24	5.3	21.87	2	22.00	22.05	3.3	14,504	0.02%
2021/11/23	12	22.02	11	21.70	21.70	1	14,742	0.01%
2021/11/22	10.2	21.72	6	21.58	21.75	4.2	14,735	0.03%
2021/11/19	1.6	21.60	0	0.00	21.35	1.6	14,765	0.01%
2021/11/18	20.7	21.81	4.1	22.06	21.75	16.6	14,732	0.11%
2021/11/17	5	22.65	9	22.64	22.50	-4	14,670	-0.03%
2021/11/16	3.5	22.77	1	22.55	22.50	2.5	14,935	0.02%
2021/11/15	8.1	22.51	6.3	22.57	22.55	1.7	14,983	0.01%
2021/11/12	14.1	22.26	22	22.31	22.25	-7.9	14,932	-0.05%
2021/11/11	21	23.70	4	23.81	23.15	17	14,847	0.11%
2021/11/10	7	23.79	1	23.80	23.70	6	14,722	0.04%
2021/11/09	11	24.13	6.2	23.82	24.10	4.8	14,669	0.03%
2021/11/08	0.2	23.85	2.4	23.95	23.65	-2.2	14,719	-0.02%
2021/11/05	12.5	23.79	5.1	23.71	23.65	7.4	14,806	0.05%
2021/11/04	28	23.96	16.1	23.95	24.10	12	14,682	0.08%
2021/11/03	5	24.63	1	24.50	24.50	4	14,380	0.03%
2021/11/02	19	25.50	9	25.31	25.30	10	14,362	0.07%
2021/11/01	53.6	25.96	79.4	26.22	26.25	-25.9	14,124	-0.18%
2021/10/29	3.1	23.25	3	23.90	23.90	0.1	13,178	0.00%
2021/10/28	9	23.50	12	23.39	23.95	-3	13,133	-0.02%
2021/10/27	4	22.75	92	22.36	22.75	-88	13,040	-0.67%
2021/10/26	96.1	22.64	17	22.30	22.70	79.1	13,367	0.59%
2021/10/25	16	23.03	2	23.00	22.65	14	13,637	0.10%
2021/10/22	7.3	22.47	11	22.57	22.70	-3.7	14,821	-0.02%
2021/10/21	4.2	23.01	15.9	23.08	22.75	-11.7	14,998	-0.08%
2021/10/20	15.3	23.94	26	23.77	24.00	-10.7	14,928	-0.07%
2021/10/19	6	24.85	25.6	24.01	24.50	-19.6	14,727	-0.13%
2021/10/18	1	22.70	4.8	22.85	22.90	-3.8	14,316	-0.03%
2021/10/15	4	22.26	11	22.20	22.75	-7	14,296	-0.05%
2021/10/14	10	22.20	0	0.00	22.25	10	14,279	0.07%
2021/10/13	53	22.29	53.6	22.26	22.45	-0.6	14,214	0.00%
2021/10/12	0	0.00	116.7	21.85	21.70	-116.7	14,119	-0.83%	大賣/鉅額交易
2021/10/08	0	0.00	16	20.69	20.65	-16	13,842	-0.12%
2021/10/07	5	20.30	4	20.45	20.40	1	13,995	0.01%
2021/10/06	4	20.20	0	0.00	20.00	4	14,097	0.03%
2021/10/05	0	0.00	1	19.25	19.80	-1	14,260	-0.01%
2021/10/04	14.4	19.98	4	20.30	19.80	10.4	14,762	0.07%
2021/10/01	14.2	21.32	19.8	21.61	20.70	-5.6	14,867	-0.04%
2021/09/30	2	20.30	0	0.00	20.50	2	14,827	0.01%
2021/09/29	1.2	20.34	0	0.00	20.25	1.2	15,146	0.01%
2021/09/28	0	0.00	3	20.75	20.65	-3	15,311	-0.02%
2021/09/27	0	0.00	3.3	20.12	20.05	-3.3	15,834	-0.02%
2021/09/24	3.3	19.90	1.5	20.02	20.20	1.8	15,996	0.01%
2021/09/23	21.4	20.45	2.5	20.43	20.20	18.9	16,091	0.12%
2021/09/22	7.1	21.32	0	0.00	21.30	7.1	16,116	0.04%
2021/09/17	5.1	21.50	6	21.47	21.95	-0.9	16,284	-0.01%
2021/09/16	5	21.00	2	21.15	21.10	3	17,113	0.02%
2021/09/15	2	20.95	2	21.10	20.95	0	17,530	0.00%
2021/09/14	2	20.90	0.1	20.90	20.90	1.9	17,821	0.01%
2021/09/13	4	21.30	5.5	21.17	21.10	-1.5	18,404	-0.01%
2021/09/10	2	20.85	3	21.02	20.95	-1	18,054	-0.01%
2021/09/09	2	20.80	0	0.00	20.80	2	18,437	0.01%
2021/09/08	5	21.05	0	0.00	20.80	5	18,635	0.03%
2021/09/07	1	20.80	33	20.86	20.95	-32	18,817	-0.17%
2021/09/06	1	21.75	0	0.00	21.30	1	18,900	0.01%
2021/09/03	3.3	21.73	1	21.70	22.00	2.3	19,051	0.01%
2021/09/02	5.5	21.67	0	0.00	21.50	5.5	19,175	0.03%
2021/09/01	4.4	21.49	4	21.65	21.70	0.4	19,483	0.00%
2021/08/31	5	20.97	0.3	21.05	21.25	4.7	19,746	0.02%
2021/08/30	15	21.41	12.9	21.24	21.15	2.1	19,886	0.01%
2021/08/27	2.5	20.82	15.9	20.77	20.60	-13.4	19,951	-0.07%
2021/08/26	1.3	20.04	2	20.10	20.10	-0.7	20,182	0.00%
2021/08/25	2	20.15	5.4	20.10	20.10	-3.4	20,469	-0.02%
2021/08/24	3	19.77	0	0.00	19.70	3	20,664	0.01%
2021/08/23	5	20.30	2	20.25	20.15	3	21,296	0.01%
2021/08/20	6	20.22	4	20.30	20.00	2	21,859	0.01%
2021/08/19	0.5	19.61	0	0.00	19.45	0.5	22,019	0.00%
2021/08/18	6.5	19.38	0	0.00	19.45	6.5	22,648	0.03%
2021/08/17	18	19.34	2	20.20	19.45	16	23,665	0.07%
2021/08/16	0.1	18.84	5.9	18.95	18.80	-5.8	24,013	-0.02%
2021/08/13	2	18.90	1	19.20	18.90	1	24,958	0.00%
2021/08/12	5.9	19.31	2	18.60	19.15	3.9	25,406	0.02%
2021/08/11	14.2	19.21	30.9	19.51	18.95	-16.8	25,631	-0.07%
2021/08/10	2.9	20.88	14.1	20.49	20.10	-11.2	26,145	-0.04%
2021/08/09	2.6	21.19	6.8	21.70	20.65	-4.3	27,431	-0.02%
2021/07/28	15	12.21	0	0.00	12.10	15	27,456	0.05%
2021/07/27	13	12.70	3	12.68	12.40	10	28,151	0.04%
2021/07/26	221	12.70	200	12.75	12.60	21	28,317	0.07%	大買/大賣/
2021/07/22	23	12.55	33	12.56	12.45	-10	28,583	-0.03%
2021/07/21	10	12.74	16	12.84	12.55	-6	28,801	-0.02%
2021/07/20	23	13.00	10	12.93	13.00	13	28,874	0.05%
2021/07/19	26	12.99	69	13.16	13.35	-43	28,958	-0.15%
2021/07/16	5	12.79	16.3	12.85	12.60	-11.3	28,507	-0.04%
2021/07/15	162.3	12.74	6.1	12.70	12.65	156.2	28,607	0.55%	大買/鉅額交易
2021/07/14	72	12.57	8	12.45	12.45	64	28,957	0.22%
2021/07/13	16	12.63	0	0.00	12.40	16	29,463	0.05%
2021/07/12	4	12.76	35	12.80	12.70	-31	29,746	-0.10%
2021/07/09	7	12.95	5.1	12.90	12.75	1.9	30,041	0.01%
2021/07/08	7	12.83	265	12.80	12.85	-258	31,265	-0.83%	大賣/鉅額交易
2021/07/07	19	12.84	0	0.00	12.75	19	33,726	0.06%
2021/07/06	19	12.92	18	13.04	12.90	1	34,134	0.00%
2021/07/05	9	12.97	6.4	13.03	13.05	2.6	35,163	0.01%
2021/07/02	56	12.99	10	13.00	12.95	46	37,081	0.12%
2021/07/01	10	13.09	216	12.96	12.95	-206	38,048	-0.54%	大賣/鉅額交易
2021/06/30	24	13.43	36	13.35	13.10	-12	38,615	-0.03%
2021/06/29	22	13.01	23	13.05	12.95	-1	38,627	0.00%
2021/06/28	17	13.09	5	13.03	13.00	12	39,619	0.03%
2021/06/25	3	13.35	52	13.38	13.15	-49	41,277	-0.12%
2021/06/24	14	13.36	6	13.45	13.35	8	46,633	0.02%
2021/06/23	27	13.42	7	13.45	13.25	20	48,348	0.04%
2021/06/22	11	12.96	17	13.03	12.85	-6	49,317	-0.01%
2021/06/21	19	12.98	8	12.99	12.90	11	50,384	0.02%
2021/06/18	4	13.25	2	13.35	13.20	2	52,619	0.00%
2021/06/17	20	13.51	15.4	13.40	13.45	4.6	55,476	0.01%
2021/06/16	87	13.80	66.1	13.71	13.40	20.9	57,902	0.04%
2021/06/15	30	13.29	28	13.46	13.30	2	61,608	0.00%
2021/06/11	15	13.38	5	13.42	13.25	10	62,783	0.02%
2021/06/10	23	13.37	24	13.47	13.65	-1	63,293	0.00%
2021/06/09	25.2	13.01	30	13.19	12.95	-4.9	64,252	-0.01%
2021/06/08	33	13.30	12	13.23	13.15	21	65,219	0.03%
2021/06/07	18.3	12.92	70.1	12.89	12.90	-51.8	65,302	-0.08%
2021/06/04	14	13.19	21.2	13.05	13.00	-7.2	65,818	-0.01%
2021/06/03	32	13.46	13	13.48	13.30	19	65,757	0.03%
2021/06/02	32	13.72	41	13.51	13.45	-9	65,797	-0.01%
2021/06/01	37	13.65	24	13.61	13.60	13	65,993	0.02%
2021/05/31	47.4	13.59	25	13.50	13.40	22.4	66,043	0.03%
2021/05/28	47	13.76	97.2	13.65	13.60	-50.2	65,988	-0.08%
2021/05/27	8	13.44	3	13.40	13.65	5	65,984	0.01%
2021/05/26	5	13.56	12	13.48	13.40	-7	66,030	-0.01%
2021/05/25	38	13.48	7	13.42	13.30	31	65,939	0.05%
2021/05/24	18	13.19	27.1	13.26	13.20	-9.1	66,362	-0.01%
2021/05/21	9	12.77	6	12.88	12.80	3	66,382	0.00%
2021/05/20	15	13.23	27.5	13.34	12.55	-12.5	66,641	-0.02%
2021/05/19	44	13.16	88	13.01	13.40	-44	66,342	-0.07%
2021/05/18	18.1	12.44	11	12.48	12.70	7.1	65,850	0.01%
2021/05/17	27.7	11.94	31	11.96	11.75	-3.3	65,680	-0.01%
2021/05/14	62.5	12.88	18	13.12	13.00	44.5	65,123	0.07%
2021/05/13	33	11.99	37	12.15	12.10	-4	64,231	-0.01%
2021/05/12	17	13.18	79.5	13.01	12.40	-62.5	64,160	-0.10%
2021/05/11	31.1	13.74	10	13.59	13.50	21.1	63,454	0.03%
2021/05/10	31	14.40	10	14.40	14.40	21	63,375	0.03%
2021/05/07	36	14.52	25.1	14.49	14.30	10.9	63,217	0.02%
2021/05/06	30	14.23	35.6	14.38	14.55	-5.6	62,680	-0.01%
2021/05/05	3	13.27	4	13.35	13.25	-1	61,359	0.00%
2021/05/04	60	13.30	27	13.19	13.15	33	61,278	0.05%
2021/05/03	21	14.40	21	14.41	14.00	0	60,540	0.00%
2021/04/29	24	14.35	25	14.33	14.25	-1	60,757	0.00%
2021/04/28	11	14.57	16	14.65	14.50	-5	60,830	-0.01%
2021/04/27	14	14.82	24	14.86	14.75	-10	61,046	-0.02%
2021/04/26	25	14.87	19.2	14.88	14.85	5.8	60,973	0.01%
2021/04/23	18.1	14.54	37	14.68	14.90	-18.9	60,792	-0.03%
2021/04/22	55	14.64	21	14.71	14.40	34	60,614	0.06%
2021/04/21	30	14.94	28	14.95	14.90	2	60,059	0.00%
2021/04/20	29	15.07	52	15.09	14.95	-23	59,827	-0.04%
2021/04/19	91	14.94	16	14.90	14.95	75	59,494	0.13%
2021/04/16	44	15.23	27	15.13	15.10	17	59,039	0.03%
2021/04/15	17	15.15	21.6	15.13	15.05	-4.6	58,982	-0.01%
2021/04/14	106	15.32	85	15.22	15.00	21	59,619	0.04%	大買/
2021/04/13	414	16.25	207	16.24	15.65	207	58,650	0.35%	大買/大賣/鉅額交易
2021/04/12	23	15.63	20	15.64	15.65	3	56,342	0.01%
2021/04/09	16	15.63	32	15.60	15.55	-16	55,864	-0.03%
2021/04/08	25.2	15.77	132.2	15.74	15.80	-107	54,943	-0.19%	大賣/鉅額交易
2021/04/07	75	14.86	49	14.96	15.05	26	53,203	0.05%
2021/04/06	42	14.70	30	14.62	14.60	12	52,725	0.02%
2021/04/01	40	14.96	3	14.95	14.85	37	52,211	0.07%
2021/03/31	353.2	14.91	50	15.01	15.00	303.2	51,958	0.58%	大買/鉅額交易
2021/03/30	90	14.87	67	14.69	14.65	23	51,394	0.04%
2021/03/29	255	14.90	300.7	14.89	15.00	-45.7	50,677	-0.09%	大買/大賣/
2021/03/26	164	15.00	70.2	15.06	14.95	93.8	45,300	0.21%	大買/
2021/03/25	96.2	17.09	34.9	17.31	16.60	61.3	43,643	0.14%
2021/03/24	100	17.38	76	17.33	17.40	24	42,336	0.06%
2021/03/23	94	17.92	98	18.03	17.40	-4	41,295	-0.01%
2021/03/22	94.1	18.18	415	18.08	18.20	-320.9	39,032	-0.82%	大賣/鉅額交易
2021/03/19	131.9	16.80	132	16.88	17.20	-0.1	36,232	0.00%	大買/大賣/
2021/03/18	123	16.72	427.5	16.58	16.75	-304.5	33,893	-0.90%	大買/大賣/鉅額交易
2021/03/17	19	15.53	250	15.49	15.60	-231	29,773	-0.78%	大賣/鉅額交易
2021/03/16	25	15.10	60	15.13	15.10	-35	28,731	-0.12%
2021/03/15	254	15.22	55	15.22	15.10	199	28,737	0.69%	大買/鉅額交易
2021/03/12	78	14.57	135	14.53	14.50	-57	27,446	-0.21%	大賣/
2021/03/11	5	14.20	9	14.34	14.30	-4	26,865	-0.01%
2021/03/10	22	14.15	20	14.24	14.20	2	26,788	0.01%
2021/03/09	1	13.75	12	13.78	13.70	-11	26,523	-0.04%
2021/03/08	0	0.00	21	13.94	13.70	-21	26,742	-0.08%
2021/03/05	45	14.06	34	13.95	13.80	11	26,823	0.04%
2021/03/04	30.1	14.25	11	14.28	14.20	19.1	26,777	0.07%
2021/03/03	18	14.31	7	14.34	14.20	11	26,723	0.04%
2021/03/02	18	14.47	102.3	14.42	14.05	-84.3	26,836	-0.31%	大賣/
2021/02/26	10	13.90	28	14.11	14.15	-18	27,164	-0.07%
2021/02/25	93	14.11	12	14.26	14.05	81	27,541	0.29%
2021/02/24	50.2	14.24	84	14.26	14.05	-33.8	27,517	-0.12%
2021/02/23	32	13.87	76	13.76	13.95	-44	26,909	-0.16%
2021/02/22	7.4	13.81	43.2	13.71	13.95	-35.8	27,099	-0.13%
2021/02/19	7.1	13.29	6	13.43	13.35	1.1	26,952	0.00%
2021/02/18	73	13.25	6.4	13.15	13.10	66.6	27,448	0.24%
2021/02/17	0	0.00	13	12.86	13.00	-13	27,595	-0.05%
2021/02/05	13.1	12.30	0	0.00	12.30	13.1	27,592	0.05%
2021/02/04	7	12.29	17	12.16	12.30	-10	28,656	-0.03%
2021/02/03	24	12.33	64	12.25	12.30	-40	29,210	-0.14%
2021/02/02	7	12.12	6	12.03	12.05	1	29,161	0.00%
2021/02/01	26	11.63	43	11.55	11.70	-17	29,480	-0.06%
2021/01/29	59.2	11.91	62	12.18	11.80	-2.8	30,036	-0.01%
2021/01/28	2.1	12.18	6	12.28	12.15	-3.9	31,355	-0.01%
2021/01/27	0	0.00	2.6	12.76	12.55	-2.6	31,782	-0.01%
2021/01/26	1	12.70	14	12.75	12.60	-13	32,323	-0.04%
2021/01/25	13	12.95	29	13.00	13.00	-16	32,974	-0.05%
2021/01/22	50	12.90	13.3	12.91	12.85	36.7	34,069	0.11%
2021/01/21	56.2	12.51	76	12.33	12.20	-19.8	34,596	-0.06%
2021/01/20	36	12.78	31	12.64	12.55	5	35,871	0.01%
2021/01/19	42	13.48	20	13.55	13.35	22	36,549	0.06%
2021/01/18	12	13.20	1	13.25	13.10	11	37,259	0.03%
2021/01/15	2	13.35	89	13.49	13.50	-87	37,999	-0.23%
2021/01/14	17	13.65	30	13.81	13.70	-13	39,228	-0.03%
2021/01/13	12	13.65	37	13.74	13.65	-25	40,424	-0.06%
2021/01/12	4	13.81	15	13.76	13.80	-11	42,439	-0.03%
2021/01/11	3	13.87	5	13.89	13.85	-2	45,040	0.00%
2021/01/08	15	14.17	48	13.86	13.90	-33	47,679	-0.07%
2021/01/07	39	14.65	47	14.44	14.20	-8	52,192	-0.02%
2021/01/06	16.4	13.83	5	14.06	13.75	11.4	52,765	0.02%
2021/01/05	8	14.33	9	14.42	14.25	-1	54,081	0.00%
2021/01/04	22	14.32	3	14.28	14.20	19	56,490	0.03%
2020/12/31	10	14.40	46	14.53	14.25	-36	56,918	-0.06%
2020/12/30	14	14.43	26.2	14.42	14.50	-12.2	57,137	-0.02%
2020/12/29	18	14.25	62.5	14.36	14.20	-44.5	57,549	-0.08%
2020/12/28	12.5	13.95	15.1	13.93	13.90	-2.6	57,198	0.00%
2020/12/25	1	14.05	2	14.05	14.05	-1	57,511	0.00%
2020/12/24	59	14.38	26	14.39	14.30	33	57,482	0.06%
2020/12/23	46	14.40	44	14.52	14.25	2	57,179	0.00%
2020/12/22	25	13.75	35	13.92	13.50	-10	57,318	-0.02%
2020/12/21	5.1	13.72	41	13.75	13.75	-35.9	58,846	-0.06%
2020/12/18	28	13.92	5	13.95	13.90	23	60,344	0.04%
2020/12/17	4	13.95	19	13.95	13.95	-15	60,371	-0.02%
2020/12/16	15	14.24	7	14.11	14.10	8	60,417	0.01%
2020/12/15	12	14.27	2	14.40	14.00	10	60,529	0.02%
2020/12/14	18.1	14.22	2	14.30	14.20	16.1	60,559	0.03%
2020/12/11	68.2	14.25	14.6	14.34	14.20	53.6	60,646	0.09%
2020/12/10	45	14.68	32	15.05	14.65	13	60,489	0.02%
2020/12/09	45	15.13	27	15.06	15.05	18	60,467	0.03%
2020/12/08	2	14.65	3	14.72	14.60	-1	60,282	0.00%
2020/12/07	49.1	14.62	31.1	14.68	14.60	18.1	60,792	0.03%
2020/12/04	32.3	14.45	45	14.50	14.45	-12.7	61,275	-0.02%
2020/12/03	13.1	14.76	4.5	14.89	14.65	8.6	61,855	0.01%
2020/12/02	12	14.70	7	14.66	14.60	5	62,700	0.01%
2020/12/01	6.3	14.79	25	14.73	14.85	-18.7	64,275	-0.03%
2020/11/30	9.1	14.95	9	15.07	14.85	0.1	66,002	0.00%
2020/11/27	2.5	14.81	11	14.80	14.75	-8.5	67,536	-0.01%
2020/11/26	52	14.87	13	15.12	14.80	39	68,433	0.06%
2020/11/25	84	15.13	94.7	15.17	15.10	-10.7	69,254	-0.02%
2020/11/24	54.2	14.76	29.6	14.89	15.00	24.6	69,273	0.04%
2020/11/23	16	14.63	0	0.00	14.60	16	69,154	0.02%
2020/11/20	19	14.74	45.4	14.75	14.60	-26.4	69,685	-0.04%
2020/11/19	45.5	14.58	11.3	14.76	14.55	34.2	70,438	0.05%
2020/11/18	16.1	14.34	11	14.35	14.35	5.1	70,347	0.01%
2020/11/17	16	14.52	108	14.26	14.60	-92	70,759	-0.13%	大賣/
2020/11/16	59.1	14.00	67.1	14.10	13.95	-8	71,329	-0.01%
2020/11/13	16	14.34	8	14.25	14.20	8	72,394	0.01%
2020/11/12	28.2	14.14	3	14.27	14.35	25.2	73,439	0.03%
2020/11/11	39	14.70	117.7	14.63	14.55	-78.7	74,632	-0.11%	大賣/
2020/11/10	14	15.11	17	15.16	15.00	-3	75,786	0.00%
2020/11/09	37	15.58	6	15.50	15.35	31	76,049	0.04%
2020/11/06	82.5	15.56	18	15.44	15.30	64.5	76,588	0.08%
2020/11/05	206.5	15.56	44.8	15.87	15.95	161.7	77,302	0.21%	大買/鉅額交易
2020/11/04	15	15.10	13	14.88	14.90	2	77,017	0.00%
2020/11/03	20	15.07	1.1	14.95	15.00	18.9	76,911	0.02%
2020/11/02	39	14.97	19	15.07	14.90	20	76,464	0.03%
2020/10/30	205	15.39	20	15.43	15.15	185	75,804	0.24%	大買/鉅額交易
2020/10/29	68	15.88	11.5	15.89	15.85	56.5	74,732	0.08%
2020/10/28	64.1	16.59	134	16.77	16.30	-70	73,799	-0.09%	大賣/
2020/10/27	49	16.16	81	16.20	16.15	-32	72,319	-0.04%
2020/10/26	58.5	15.97	68.4	15.95	15.95	-9.9	71,786	-0.01%
2020/10/23	37	15.89	88.5	15.92	15.95	-51.5	71,077	-0.07%
2020/10/22	98	15.85	109	15.79	15.55	-11	70,517	-0.02%	大賣/
2020/10/21	110	16.40	91	16.47	16.25	19	69,331	0.03%	大買/
2020/10/20	112	16.16	124	16.42	16.45	-12	68,175	-0.02%	大買/大賣/
2020/10/19	109	15.65	263.6	15.96	16.40	-154.6	66,188	-0.23%	大買/大賣/鉅額交易
2020/10/16	206	15.05	57	14.92	15.05	149	63,540	0.23%	大買/鉅額交易
2020/10/15	233.1	15.59	509	15.62	15.85	-275.9	61,155	-0.45%	大買/大賣/鉅額交易
2020/10/14	4	13.78	123	14.00	14.50	-119	56,636	-0.21%	大賣/鉅額交易
2020/10/13	127	12.75	128	12.88	13.20	-1	56,064	0.00%	大買/大賣/
2020/10/12	140	12.83	366	12.78	13.10	-226	55,067	-0.41%	大買/大賣/鉅額交易
2020/10/08	37	12.03	72	12.10	12.00	-35	53,557	-0.07%
2020/10/07	28	11.96	5	11.94	11.95	23	54,234	0.04%
2020/10/06	54	11.95	63	12.02	12.00	-9	54,714	-0.02%
2020/10/05	3	11.58	11	11.65	11.60	-8	56,866	-0.01%
2020/09/30	13	11.56	19	11.73	11.55	-6	57,299	-0.01%
2020/09/29	13	11.20	11	11.30	11.20	2	57,565	0.00%
2020/09/28	39	11.58	9	11.68	11.50	30	57,670	0.05%
2020/09/25	104	11.65	53	11.61	11.65	51	57,635	0.09%	大買/
2020/09/24	163	12.16	46	12.17	12.25	117	56,922	0.21%	大買/鉅額交易
2020/09/23	91	11.67	175	12.13	12.40	-84	55,894	-0.15%	大賣/
2020/09/22	33	11.33	24	11.36	11.30	9	54,508	0.02%
2020/09/21	31	11.28	18	11.26	11.15	13	54,392	0.02%
2020/09/18	57	11.33	26	11.44	11.35	31	54,222	0.06%
2020/09/17	50	11.35	5	11.42	11.30	45	53,977	0.08%
2020/09/16	1	11.15	8	11.29	11.25	-7	53,746	-0.01%
2020/09/15	4	11.50	2	11.40	11.25	2	53,477	0.00%
2020/09/14	19	11.19	4.5	11.26	11.15	14.5	53,372	0.03%
2020/09/11	48	11.48	66	11.72	11.45	-18	52,856	-0.03%
2020/09/10	59	11.93	31	11.88	11.80	28	52,236	0.05%
2020/09/09	49	11.72	55	11.96	11.85	-6	51,490	-0.01%
2020/09/08	107	11.32	42	11.44	11.30	65	50,570	0.13%	大買/
2020/09/07	79	12.10	23	12.19	11.80	56	49,709	0.11%
2020/09/04	129	12.33	63	12.41	12.25	66	48,590	0.14%	大買/
2020/09/03	97	12.71	46.7	12.85	12.60	50.3	46,756	0.11%
2020/09/02	69	11.97	107.6	11.87	12.15	-38.6	44,772	-0.09%	大賣/
2020/09/01	71	11.51	34	11.64	11.35	37	42,944	0.09%
2020/08/31	61	11.41	136	11.48	11.55	-75	41,831	-0.18%	大賣/
2020/08/28	38	11.16	65	11.12	11.05	-27	40,636	-0.07%
2020/08/27	50	10.94	63	11.09	10.80	-13	40,058	-0.03%
2020/08/26	37	11.10	53	11.18	11.00	-16	39,773	-0.04%
2020/08/25	21	11.12	93.5	11.08	11.20	-72.5	38,973	-0.19%
2020/08/24	38	10.53	57	10.56	10.45	-19	37,894	-0.05%
2020/08/21	58	10.80	37	10.79	10.75	21	37,440	0.06%
2020/08/20	133	10.19	408	10.40	10.90	-275	36,676	-0.75%	大買/大賣/鉅額交易
2020/08/19	138	10.82	34	10.78	10.60	104	35,257	0.29%	大買/鉅額交易
2020/08/18	97	11.25	31	11.28	11.50	66	33,791	0.20%
2020/08/17	115	11.33	255	11.52	11.55	-140	32,466	-0.43%	大買/大賣/鉅額交易
2020/08/14	59	10.42	201.2	10.51	10.95	-142.2	30,181	-0.47%	大賣/鉅額交易
2020/08/13	39	10.03	84	10.06	9.96	-45	28,324	-0.16%
2020/08/12	105	9.60	66	9.87	10.20	39	27,604	0.14%	大買/
2020/08/11	108	9.92	522	9.54	9.51	-414	26,490	-1.56%	大買/大賣/鉅額交易
2020/08/10	49	9.88	92.1	9.95	10.10	-43.1	24,920	-0.17%
2020/08/07	738	9.26	40	9.21	9.20	698	23,826	2.93%	大買/鉅額交易
2020/08/06	18	9.06	14	9.13	9.00	4	23,627	0.02%
2020/08/05	8	9.06	21	9.12	9.12	-13	23,550	-0.06%
2020/08/04	12	8.98	23	9.20	9.15	-11	23,772	-0.05%
2020/08/03	5	9.17	547	9.16	9.11	-542	24,090	-2.25%	大賣/鉅額交易
2020/07/31	25	8.96	3	9.03	9.04	22	23,979	0.09%
2020/07/30	57	9.05	64	9.08	9.13	-7	23,683	-0.03%
2020/07/29	12	8.35	104	8.67	8.80	-92	23,017	-0.40%	大賣/
2020/07/28	62	8.20	13	7.95	8.00	49	22,728	0.22%
2020/07/27	137	8.56	3	8.50	8.40	134	22,354	0.60%	大買/鉅額交易
2020/07/24	44	8.82	6	9.00	8.68	38	22,042	0.17%
2020/07/23	14	8.91	0	0.00	8.90	14	21,762	0.06%
2020/07/22	427	9.16	6	9.12	9.07	421	21,607	1.95%	大買/鉅額交易
2020/07/21	14	9.00	69	9.20	9.10	-55	21,425	-0.26%
2020/07/20	67	8.87	26	8.97	8.84	41	21,038	0.19%
2020/07/17	88.3	9.13	18	8.89	9.01	70.3	20,618	0.34%
2020/07/16	35	9.76	426	9.88	9.66	-391	19,632	-1.99%	大賣/鉅額交易
2020/07/15	40	9.97	51.1	10.02	9.84	-11.1	18,906	-0.06%
2020/07/14	339	9.95	172.3	9.92	10.05	166.8	17,830	0.94%	大買/大賣/鉅額交易
2020/07/13	87	9.42	10	9.49	9.32	77	16,549	0.47%
2020/07/10	160	9.49	392	9.60	9.74	-232	15,672	-1.48%	大買/大賣/鉅額交易
2020/07/09	33	8.88	18	8.88	8.88	15	12,720	0.12%
2020/07/08	345	7.97	44	7.95	8.08	301	12,021	2.50%	大買/鉅額交易
2020/07/07	12	7.27	19	7.49	7.35	-7	11,217	-0.06%
2020/07/06	11	7.37	0	0.00	7.39	11	10,917	0.10%
2020/07/03	2	7.42	0	0.00	7.38	2	10,686	0.02%
2020/07/02	13	7.16	36	7.17	7.54	-23	10,187	-0.23%
2020/07/01	1	6.85	20	6.83	6.87	-19	9,376	-0.20%
2020/06/29	2	6.35	0	0.00	6.39	2	8,943	0.02%
2020/06/24	1	6.21	4	6.20	6.24	-3	8,920	-0.03%
2020/06/23	0	0.00	20	6.26	6.26	-20	9,001	-0.22%
2020/06/22	5	6.41	30	6.36	6.31	-25	9,117	-0.27%
2020/06/19	0	0.00	41	6.46	6.42	-41	9,086	-0.45%
2020/06/18	6	6.17	0	0.00	6.16	6	8,822	0.07%
2020/06/17	0	0.00	2	6.15	6.13	-2	8,850	-0.02%
2020/06/16	8	6.17	0	0.00	6.15	8	8,958	0.09%
2020/06/15	0	0.00	2	6.10	6.10	-2	9,137	-0.02%
2020/06/12	2	6.14	0	0.00	6.17	2	9,149	0.02%
2020/06/11	2	6.35	0	0.00	6.35	2	9,143	0.02%
2020/06/09	0	0.00	28	6.25	6.27	-28	9,231	-0.30%
2020/06/08	0	0.00	87	6.28	6.28	-87	9,352	-0.93%
2020/06/05	0.1	6.12	0	0.00	6.25	0.1	9,324	0.00%
2020/06/04	110	6.20	0	0.00	6.20	110	9,436	1.17%	大買/鉅額交易
2020/06/03	1	6.28	15	6.41	6.26	-14	9,525	-0.15%
2020/06/02	69	6.31	16	6.21	6.34	53	9,368	0.57%
2020/05/28	1	6.03	0	0.00	6.01	1	9,122	0.01%
2020/05/26	0	0.00	1	6.05	6.06	-1	9,306	-0.01%
2020/05/22	45	6.11	3	6.06	6.01	42	9,303	0.45%
2020/05/21	0	0.00	10	6.25	6.17	-10	9,289	-0.11%
2020/05/19	0	0.00	29	6.01	6.00	-29	9,210	-0.31%
2020/05/18	0	0.00	21	6.00	5.93	-21	9,164	-0.23%
2020/05/15	1	6.10	0	0.00	5.95	1	9,153	0.01%
2020/05/14	5	6.10	111	6.15	6.04	-106	9,119	-1.16%	大賣/鉅額交易
2020/05/13	0	0.00	30	6.31	6.26	-30	8,923	-0.34%
2020/05/12	165	5.92	10	5.86	5.92	155	8,665	1.79%	大買/鉅額交易
2020/05/11	41	5.96	102	5.90	5.92	-61	8,542	-0.71%	大賣/
2020/05/08	35	6.07	10	6.13	6.13	25	8,164	0.31%
2020/05/07	55	5.23	0	0.00	5.58	55	7,742	0.71%
2020/05/06	50	5.14	0	0.00	5.08	50	7,526	0.66%
2020/05/04	0	0.00	1	5.15	5.10	-1	7,527	-0.01%
2020/04/27	1	4.98	2	5.08	5.08	-1	7,725	-0.01%
2020/04/24	3	4.89	114	4.89	4.91	-111	7,749	-1.43%	大賣/鉅額交易
2020/04/20	0	0.00	4	5.26	5.23	-4	7,965	-0.05%
2020/04/17	0	0.00	5	5.45	5.22	-5	8,285	-0.06%
2020/04/16	0	0.00	8	5.26	5.27	-8	8,258	-0.10%
2020/04/15	5	5.33	10	5.32	5.31	-5	8,294	-0.06%
2020/04/14	0	0.00	3	5.11	5.14	-3	8,343	-0.04%
2020/04/13	2	5.13	0	0.00	5.05	2	8,388	0.02%
2020/04/10	2	5.10	0	0.00	5.12	2	8,443	0.02%
2020/04/08	0	0.00	3	5.07	5.18	-3	8,713	-0.03%
2020/04/07	0	0.00	5	4.96	4.98	-5	9,075	-0.06%
2020/04/01	0	0.00	5	4.72	4.82	-5	9,428	-0.05%
2020/03/31	0	0.00	4	4.85	4.73	-4	9,385	-0.04%
2020/03/30	0	0.00	1	4.80	4.85	-1	9,393	-0.01%
2020/03/27	9	5.14	0	0.00	5.04	9	9,365	0.10%
2020/03/26	6	4.84	0	0.00	5.14	6	9,345	0.06%
2020/03/25	0	0.00	10	4.69	4.77	-10	9,561	-0.10%
2020/03/23	1	4.34	0	0.00	4.26	1	9,760	0.01%
2020/03/20	6	4.68	5	4.68	4.51	1	9,751	0.01%
2020/03/19	16	4.42	5	4.47	4.33	11	9,667	0.11%
2020/03/18	1	4.86	0	0.00	4.80	1	9,493	0.01%
2020/03/17	10	4.71	0	0.00	4.71	10	9,389	0.11%
2020/03/16	10	5.12	5	5.45	5.01	5	9,307	0.05%
2020/03/13	31	5.26	56	5.27	5.34	-25	9,188	-0.27%
2020/03/12	15	6.04	50	6.06	5.82	-35	8,893	-0.39%
2020/03/11	52	6.48	16	6.39	6.37	36	8,735	0.41%
2020/03/10	15	6.22	2	6.16	6.33	13	8,693	0.15%
2020/03/09	13	6.50	0	0.00	6.46	13	8,566	0.15%
2020/03/05	0	0.00	1	6.94	6.93	-1	8,499	-0.01%
2020/03/03	20	6.92	0	0.00	6.91	20	8,797	0.23%
2020/03/02	17.3	6.80	1	6.88	6.81	16.3	8,785	0.19%
2020/02/26	20	7.11	0	0.00	7.11	20	8,540	0.23%
2020/02/25	0	0.00	1	7.11	7.15	-1	8,513	-0.01%
2020/02/24	5	7.18	11	7.25	7.20	-6	8,484	-0.07%
2020/02/19	0	0.00	10	7.39	7.37	-10	8,251	-0.12%
2020/02/18	10	7.38	5	7.43	7.37	5	8,277	0.06%
2020/02/13	5	7.36	6	7.41	7.35	-1	8,167	-0.01%
2020/02/12	6	7.30	21	7.29	7.29	-15	8,160	-0.18%
2020/02/11	10	7.31	1	7.26	7.32	9	8,162	0.11%
2020/02/10	3	7.12	72.4	7.35	7.38	-69.4	8,157	-0.85%
2020/02/07	5	7.20	0	0.00	7.14	5	8,001	0.06%
2020/02/06	7	7.27	0	0.00	7.29	7	7,964	0.09%
2020/01/31	3	7.29	9	7.25	7.32	-6	7,803	-0.08%
2020/01/30	36	7.29	3	7.31	7.16	33	7,748	0.43%
2020/01/20	6	7.83	5	7.84	7.83	1	7,508	0.01%
2020/01/17	9	7.87	0	0.00	7.84	9	7,389	0.12%
2020/01/16	1	7.88	21	7.88	7.89	-20	7,305	-0.27%
2020/01/15	22	7.82	3	7.82	7.84	19	7,183	0.26%
2020/01/13	395	7.88	2	7.85	7.84	393	6,991	5.62%	大買/鉅額交易
2020/01/10	5	7.49	10	7.52	7.54	-5	6,679	-0.07%
2020/01/08	7	7.49	0	0.00	7.42	7	6,775	0.10%
2020/01/07	0	0.00	1	7.40	7.39	-1	6,649	-0.02%
2020/01/06	0.4	7.50	0	0.00	7.44	0.4	6,583	0.01%
2020/01/03	1	7.60	0	0.00	7.50	1	6,507	0.02%
2020/01/02	10	7.70	38	7.68	7.70	-28	6,377	-0.44%
2019/12/31	56	7.55	22.2	7.52	7.66	33.8	6,164	0.55%
2019/12/30	11	7.70	0	0.00	7.93	11	5,704	0.19%
2019/12/26	10	7.42	0	0.00	7.39	10	5,246	0.19%
2019/12/25	4	7.44	37	7.45	7.42	-33	5,228	-0.63%
2019/12/24	2	7.37	0	0.00	7.35	2	5,249	0.04%
2019/12/23	3	7.38	70	7.47	7.36	-67	5,235	-1.28%
2019/12/20	73	7.52	30	7.61	7.53	43	5,169	0.83%
2019/12/19	24.7	7.41	18	7.47	7.45	6.7	4,809	0.14%
2019/12/18	2	7.20	3	7.21	7.18	-1	4,680	-0.02%
2019/12/17	5	7.19	54	7.15	7.14	-49	4,623	-1.06%
2019/12/16	0	0.00	2	7.16	7.15	-2	4,636	-0.04%
2019/12/10	1	7.18	0	0.00	7.18	1	4,810	0.02%
2019/12/09	10	7.06	0	0.00	7.09	10	4,800	0.21%
2019/12/06	3	7.13	0	0.00	7.05	3	4,824	0.06%
2019/12/03	0	0.00	2.5	7.18	7.19	-2.5	4,972	-0.05%
2019/12/02	2	6.99	0	0.00	7.01	2	4,946	0.04%
2019/11/28	13	7.21	164	7.11	7.20	-151	4,844	-3.12%	大賣/鉅額交易
2019/11/27	0	0.00	6	7.61	7.67	-6	4,583	-0.13%
2019/11/26	10	7.68	4	7.66	7.62	6	4,544	0.13%
2019/11/25	50	7.66	0	0.00	7.70	50	4,551	1.10%
2019/11/21	0	0.00	1	7.72	7.72	-1	4,575	-0.02%
2019/11/15	0	0.00	2	7.86	7.81	-2	4,793	-0.04%
2019/11/14	5	7.65	0	0.00	7.66	5	4,772	0.10%
2019/11/13	2	7.81	0	0.00	7.80	2	4,783	0.04%
2019/11/11	0	0.00	30	7.87	7.85	-30	4,969	-0.60%
2019/11/07	3	8.06	0	0.00	8.04	3	5,060	0.06%
2019/11/06	0	0.00	1.7	8.09	8.11	-1.7	5,096	-0.03%
2019/11/05	2	8.16	0	0.00	8.16	2	5,195	0.04%
2019/11/04	0	0.00	7	8.17	8.16	-7	5,290	-0.13%
2019/10/30	7	8.22	0	0.00	8.22	7	5,448	0.13%
2019/10/28	0.3	8.20	0	0.00	8.24	0.3	5,622	0.00%
2019/10/24	0	0.00	2	8.35	8.38	-2	5,896	-0.03%
2019/10/23	0	0.00	3	8.41	8.34	-3	5,909	-0.05%
2019/10/22	1	8.44	3	8.44	8.44	-2	5,913	-0.03%
2019/10/21	0	0.00	50	8.39	8.39	-50	5,909	-0.85%
2019/10/18	8	8.33	0	0.00	8.33	8	5,943	0.13%
2019/10/17	22	8.39	2	8.39	8.40	20	5,936	0.34%
2019/10/16	36	8.42	0	0.00	8.48	36	5,922	0.61%
2019/10/14	0	0.00	150	8.24	8.21	-150	5,814	-2.58%	大賣/鉅額交易
2019/10/08	2	8.30	0	0.00	8.30	2	6,173	0.03%
2019/10/01	0	0.00	16.5	8.28	8.27	-16.5	6,504	-0.25%
2019/09/27	2	8.17	0	0.00	8.18	2	6,516	0.03%
2019/09/25	0	0.00	1	8.47	8.41	-1	6,496	-0.02%
2019/09/23	7	8.65	5	8.70	8.61	2	6,441	0.03%
2019/09/20	50	8.34	0	0.00	8.34	50	6,316	0.79%
2019/09/17	5	8.56	0	0.00	8.55	5	6,268	0.08%
2019/09/16	30	8.58	0	0.00	8.62	30	6,292	0.48%
2019/09/12	0	0.00	0.8	8.50	8.53	-0.8	6,213	-0.01%
2019/09/11	0	0.00	4	8.32	8.30	-4	6,133	-0.07%
2019/09/10	2	8.26	0	0.00	8.24	2	6,217	0.03%
2019/09/05	0	0.00	27	8.19	8.16	-27	6,260	-0.43%
2019/09/04	2	8.11	0	0.00	8.13	2	6,312	0.03%
2019/09/03	1	8.09	3	8.08	8.08	-2	6,433	-0.03%
2019/09/02	1	8.08	0	0.00	8.14	1	6,460	0.02%
2019/08/23	5	8.08	0	0.00	8.06	5	6,593	0.08%
2019/08/22	1	8.09	40	8.16	8.05	-39	6,625	-0.59%
2019/08/21	0	0.00	11	8.19	8.18	-11	6,694	-0.16%
2019/08/20	1	8.26	24	8.32	8.25	-23	6,769	-0.34%
2019/08/19	4	7.91	0	0.00	7.93	4	6,699	0.06%
2019/08/15	40	7.58	5	7.60	7.60	35	6,947	0.50%
2019/08/13	101	8.06	10	8.05	8.06	91	6,946	1.31%	大買/
2019/08/12	0.8	8.25	0	0.00	8.25	0.8	7,258	0.01%
2019/08/08	20	8.09	10	8.08	8.03	10	7,605	0.13%
2019/08/07	16	8.10	5	8.32	8.02	11	8,044	0.14%
2019/08/06	0	0.00	29	8.23	8.26	-29	8,011	-0.36%
2019/08/05	15	8.50	5	8.66	8.44	10	7,997	0.13%
2019/08/01	0	0.00	5	9.01	8.97	-5	8,122	-0.06%
2019/07/30	8	9.12	8.2	9.16	9.04	-0.2	8,452	0.00%
2019/07/26	111	8.84	0	0.00	8.86	111	8,306	1.34%	大買/鉅額交易
2019/07/23	4	8.70	0	0.00	8.63	4	8,500	0.05%
2019/07/22	4	8.76	0.2	8.56	8.61	3.8	8,522	0.04%
2019/07/17	2	8.98	0	0.00	8.95	2	8,601	0.02%
2019/07/16	32	9.04	5	9.05	9.01	27	8,642	0.31%
2019/07/15	3	8.77	10	8.59	8.75	-7	8,667	-0.08%
2019/07/12	69	8.89	13	8.83	8.82	56	8,773	0.64%
2019/07/11	52	9.09	0	0.00	9.08	52	8,678	0.60%
2019/07/09	1	9.15	0	0.00	9.14	1	9,076	0.01%
2019/07/08	9	9.30	0	0.00	9.28	9	9,176	0.10%
2019/07/05	3	9.70	0	0.00	9.70	3	9,446	0.03%
2019/07/04	2	9.79	0	0.00	9.76	2	9,734	0.02%
2019/07/03	6	9.71	1	9.85	9.75	5	10,024	0.05%
2019/07/02	1	9.90	34	9.83	9.90	-33	10,284	-0.32%
2019/06/27	0	0.00	40	9.76	9.96	-40	10,685	-0.37%
2019/06/21	21	9.86	0	0.00	9.92	21	11,212	0.19%
2019/06/19	4	9.90	0	0.00	9.88	4	11,350	0.04%
2019/06/18	21	9.91	0	0.00	9.80	21	11,482	0.18%
2019/06/17	0	0.00	4	10.10	10.00	-4	11,486	-0.03%
2019/06/14	31	10.25	4	10.25	10.10	27	11,665	0.23%
2019/06/13	12	10.17	0	0.00	10.45	12	11,886	0.10%
2019/06/12	21	10.25	10.9	10.24	10.25	10.1	12,243	0.08%
2019/06/11	2	10.05	21	9.88	10.15	-19	12,382	-0.15%
2019/06/10	0	0.00	3	9.75	9.72	-3	12,456	-0.02%
2019/06/06	1	9.72	1	9.70	9.67	0	12,860	0.00%
2019/06/05	20	9.44	3	9.45	9.45	17	12,901	0.13%
2019/06/04	7	9.36	4	9.40	9.29	3	12,984	0.02%
2019/05/31	3	9.45	1	9.48	9.54	2	13,363	0.01%
2019/05/30	5	9.31	10	9.47	9.55	-5	13,473	-0.04%
2019/05/29	1	9.20	0	0.00	9.20	1	13,490	0.01%
2019/05/27	5	9.33	182	9.25	9.20	-177	13,680	-1.29%	大賣/鉅額交易
2019/05/24	12	9.46	7	9.68	9.41	5	13,745	0.04%
2019/05/23	16	9.82	5	9.57	9.57	11	13,712	0.08%
2019/05/22	5	10.10	0	0.00	10.10	5	13,494	0.04%
2019/05/21	1	10.15	2	10.10	10.25	-1	13,544	-0.01%
2019/05/20	5	10.19	1	10.20	10.15	4	13,546	0.03%
2019/05/17	2	10.30	25	10.45	10.40	-23	13,430	-0.17%
2019/05/16	57	11.06	6	11.18	11.00	51	13,088	0.39%
2019/05/15	10	11.30	1	11.15	11.50	9	12,823	0.07%
2019/05/14	0	0.00	17	10.30	10.75	-17	12,407	-0.14%
2019/05/13	0	0.00	9	10.71	10.65	-9	12,379	-0.07%
2019/05/10	6	10.52	0	0.00	10.60	6	12,340	0.05%
2019/05/09	109	10.97	0	0.00	10.75	109	12,232	0.89%	大買/鉅額交易
2019/05/08	21	10.93	4	10.93	10.90	17	12,086	0.14%
2019/05/07	0	0.00	2	10.93	10.95	-2	11,952	-0.02%
2019/05/03	6	10.39	7	10.35	10.40	-1	11,589	-0.01%
2019/05/02	0	0.00	1	10.55	10.60	-1	11,544	-0.01%
2019/04/30	5	10.44	0	0.00	10.50	5	11,547	0.04%
2019/04/26	11	10.88	0	0.00	10.90	11	11,404	0.10%
2019/04/24	0.5	10.85	0	0.00	10.90	0.5	11,821	0.00%
2019/04/23	0	0.00	2	10.90	11.00	-2	11,786	-0.02%
2019/04/22	0	0.00	4.2	10.86	10.90	-4.2	11,859	-0.04%
2019/04/19	0	0.00	14	10.85	10.90	-14	11,813	-0.12%
2019/04/18	15	10.95	6	10.98	10.65	9	11,714	0.08%
2019/04/16	48	11.13	20	11.05	10.95	28	11,434	0.24%
2019/04/15	25	11.12	41	11.20	11.20	-16	11,228	-0.14%
2019/04/12	45	10.80	8.3	10.75	10.75	36.7	10,991	0.33%
2019/04/11	57	11.00	7	11.10	10.95	50	10,838	0.46%
2019/04/10	1.1	10.45	14.3	10.35	10.65	-13.3	10,462	-0.13%
2019/04/09	0	0.00	9.2	10.31	10.30	-9.2	10,242	-0.09%
2019/04/08	3	10.10	6	10.14	10.15	-3	10,017	-0.03%
2019/04/03	1	9.90	5	9.87	9.86	-4	9,704	-0.04%
2019/04/02	1	9.84	2	9.87	9.82	-1	9,654	-0.01%
2019/04/01	2	10.05	10	9.90	9.78	-8	9,512	-0.08%
2019/03/28	0	0.00	3	9.60	9.56	-3	9,124	-0.03%
2019/03/27	5	9.40	2	9.39	9.39	3	9,078	0.03%
2019/03/26	5	9.24	4	9.30	9.26	1	8,975	0.01%
2019/03/22	3	9.07	37.8	9.04	9.07	-34.8	8,826	-0.39%
2019/03/21	3	9.06	31	9.06	9.04	-28	8,770	-0.32%
2019/03/20	0	0.00	40.6	9.21	9.24	-40.6	8,636	-0.47%
2019/03/19	3	9.41	3	9.29	9.29	0	8,566	0.00%
2019/03/18	2	9.77	5	9.60	9.52	-3	8,363	-0.04%
2019/03/15	8	9.88	4	9.90	9.81	4	8,083	0.05%
2019/03/14	38	9.68	2	9.57	9.64	36	7,652	0.47%
2019/03/13	0	0.00	4	9.66	9.68	-4	7,487	-0.05%
2019/03/12	10	9.62	39	9.62	9.53	-29	7,287	-0.40%
2019/03/11	5	9.09	3	9.12	9.18	2	6,932	0.03%
2019/03/08	0	0.00	3	8.94	8.93	-3	6,866	-0.04%
2019/03/07	11	9.09	0	0.00	9.00	11	6,811	0.16%
2019/03/06	21	9.09	3	8.97	8.94	18	6,729	0.27%
2019/03/05	1	8.87	0	0.00	8.92	1	6,744	0.01%
2019/03/04	0	0.00	25	8.79	8.76	-25	6,684	-0.37%
2019/02/27	10	8.85	10	8.68	8.75	0	6,813	0.00%
2019/02/26	10	8.58	4	8.68	8.70	6	7,077	0.08%
2019/02/25	0	0.00	3.2	8.44	8.48	-3.2	6,944	-0.05%
2019/02/22	2	8.36	10	8.27	8.23	-8	6,993	-0.11%
2019/02/21	0	0.00	9.4	8.29	8.37	-9.4	7,007	-0.13%
2019/02/20	1	8.48	3	8.42	8.33	-2	7,083	-0.03%
2019/02/19	3	8.27	0	0.00	8.27	3	7,309	0.04%
2019/02/15	0	0.00	7	8.17	8.04	-7	7,596	-0.09%
2019/02/14	48	8.19	36	8.18	8.23	12	7,616	0.16%
2019/02/11	0	0.00	1	8.30	8.13	-1	7,594	-0.01%
2019/01/24	0	0.00	10	8.44	8.34	-10	8,590	-0.12%
2019/01/23	0	0.00	6	8.39	8.33	-6	8,691	-0.07%
2019/01/21	0	0.00	11	8.50	8.40	-11	8,969	-0.12%
2019/01/17	0	0.00	8	9.00	8.62	-8	9,378	-0.09%
2019/01/16	8	8.70	5	8.89	8.82	3	9,302	0.03%
2019/01/14	0	0.00	2	8.30	8.30	-2	9,139	-0.02%
2019/01/09	0	0.00	5	8.05	8.10	-5	9,225	-0.05%
2019/01/08	3	7.98	0	0.00	8.00	3	9,286	0.03%
2019/01/07	20	8.00	0	0.00	7.89	20	9,316	0.21%
2018/12/14	0	0.00	14	8.31	8.30	-14	11,480	-0.12%
2018/12/13	1	8.47	0	0.00	8.58	1	11,947	0.01%
2018/12/12	0	0.00	2	8.47	8.48	-2	12,074	-0.02%
2018/12/11	2	8.45	0	0.00	8.34	2	12,124	0.02%
2018/12/10	0	0.00	2	8.56	8.33	-2	12,199	-0.02%
2018/12/07	2	8.40	3	8.46	8.47	-1	12,233	-0.01%
2018/12/06	1	8.65	0	0.00	8.23	1	12,262	0.01%
2018/12/05	3	8.67	0	0.00	8.65	3	12,269	0.02%
2018/12/04	0	0.00	5.1	8.95	8.88	-5.1	12,381	-0.04%
2018/12/03	1	8.92	2	8.82	8.82	-1	12,485	-0.01%
2018/11/30	1	8.85	0	0.00	8.79	1	12,504	0.01%
2018/11/28	50	8.66	1	8.71	8.91	49	12,586	0.39%
2018/11/27	1	8.55	2	8.68	8.65	-1	12,825	-0.01%
2018/11/26	2	8.52	3	8.60	8.56	-1	13,225	-0.01%
2018/11/23	0	0.00	68	8.81	8.66	-68	13,236	-0.51%
2018/11/21	9	8.02	8	8.09	8.07	1	12,797	0.01%
2018/11/16	24	7.43	20	7.52	7.42	4	12,602	0.03%
2018/11/15	1	7.90	1	8.00	7.87	0	12,376	0.00%
2018/11/14	1	8.18	4	8.12	8.05	-3	12,509	-0.02%
2018/11/12	1	7.96	0	7.92	7.89	1	12,282	0.01%
2018/11/09	1	7.81	0	0.00	7.86	1	12,280	0.01%
2018/11/08	11.2	8.07	15	8.15	8.02	-3.8	12,268	-0.03%
2018/11/07	1	7.90	6	8.01	8.04	-5	12,213	-0.04%
2018/11/05	1	7.44	2	7.71	7.88	-1	11,863	-0.01%
2018/11/02	3	7.49	0	0.00	7.30	3	11,631	0.03%
2018/10/31	2	6.89	1	6.88	6.87	1	11,320	0.01%
2018/10/30	1	6.76	0	0.00	6.72	1	11,268	0.01%
2018/10/26	6	6.86	0	0.00	6.70	6	11,005	0.05%
2018/10/25	0	0.00	50	7.31	6.93	-50	10,861	-0.46%
2018/10/23	1	7.80	1	7.81	7.80	0	10,742	0.00%
2018/10/22	2	8.01	0	0.00	7.93	2	10,760	0.02%
2018/10/19	5	7.83	0	0.00	7.88	5	10,949	0.05%
2018/10/18	0	0.00	0.2	8.07	8.02	-0.2	10,884	0.00%
2018/10/17	2	8.10	6	8.18	8.10	-4	10,949	-0.04%
2018/10/16	8	8.30	3	8.25	8.12	5	10,923	0.05%
2018/10/15	0	0.00	2	8.11	8.08	-2	10,876	-0.02%
2018/10/12	5	7.96	1	7.73	8.09	4	10,873	0.04%
2018/10/11	44	8.12	35	8.09	8.07	9	10,834	0.08%
2018/10/09	1.2	8.99	2	9.00	8.96	-0.9	10,534	-0.01%
2018/10/08	23.1	9.25	2	9.20	9.17	21.1	10,615	0.20%
2018/10/05	11.1	9.26	4	9.25	9.20	7.1	10,621	0.07%
2018/10/04	12	9.59	9	9.62	9.55	3	10,495	0.03%
2018/10/03	1	9.58	2	9.74	9.47	-1	10,606	-0.01%
2018/10/02	26.1	9.79	0	0.00	9.72	26.1	10,614	0.25%
2018/10/01	22	10.10	3.9	10.19	10.10	18.1	10,406	0.17%
2018/09/28	0	0.00	25	10.37	10.50	-25	10,484	-0.24%
2018/09/26	1	10.55	0	0.00	10.45	1	10,793	0.01%
2018/09/25	10	10.70	0	0.00	10.50	10	10,799	0.09%
2018/09/21	14	10.50	20	10.40	10.50	-6	10,771	-0.06%
2018/09/20	7	10.59	5	10.52	10.35	2	10,955	0.02%
2018/09/19	55	10.52	32.9	10.54	10.55	22.1	10,733	0.21%
2018/09/14	10	9.38	0	0.00	9.41	10	10,416	0.10%
2018/09/12	15	9.21	15	9.20	9.15	0	10,454	0.00%
2018/09/11	10	9.36	65	9.37	9.36	-55	10,494	-0.52%
2018/09/10	20	9.09	17	9.40	9.15	3	10,543	0.03%
2018/09/07	32	9.97	2	9.83	9.80	30	10,498	0.29%
2018/09/06	23	9.91	23	9.88	9.86	0	10,348	0.00%
2018/09/05	9	10.02	11	9.89	9.85	-2	10,381	-0.02%
2018/09/04	16	10.05	18	9.95	9.91	-2	10,439	-0.02%
2018/09/03	33	10.04	15	10.04	9.88	18	10,304	0.17%
2018/08/31	6	9.74	17	9.66	9.85	-11	9,893	-0.11%
2018/08/30	13	9.27	0	0.00	9.30	13	9,459	0.14%
2018/08/29	1	9.04	1	8.95	8.94	0	9,296	0.00%
2018/08/28	4	8.98	1	8.93	8.91	3	9,410	0.03%
2018/08/27	1	8.95	0	0.00	8.95	1	9,500	0.01%
2018/08/24	2	8.97	0	0.00	8.89	2	9,501	0.02%
2018/08/22	2	8.80	6	8.82	8.73	-4	9,335	-0.04%
2018/08/20	1	9.15	0	0.00	9.00	1	8,985	0.01%
2018/08/15	0	0.00	1	9.47	9.47	-1	8,892	-0.01%
2018/08/13	0	0.00	30	9.34	9.41	-30	8,740	-0.34%
2018/08/09	0	0.00	4	9.97	9.90	-4	8,576	-0.05%
2018/08/07	0	0.00	1	9.99	9.99	-1	8,627	-0.01%
2018/08/06	1	10.15	40	10.05	10.10	-39	8,640	-0.45%
2018/08/03	0	0.00	46	9.97	9.90	-46	8,591	-0.54%
2018/08/02	2	10.03	74	10.00	9.89	-72	8,561	-0.84%
2018/08/01	12	10.03	6	10.05	10.15	6	8,514	0.07%
2018/07/31	10	10.21	1	10.15	10.05	9	8,460	0.11%
2018/07/30	81	9.95	0	0.00	9.84	81	8,265	0.98%
2018/07/27	25	9.91	0	0.00	9.94	25	8,189	0.31%
2018/07/26	36	9.95	1	10.15	9.93	35	8,188	0.43%
2018/07/23	1	9.30	0	0.00	9.27	1	7,740	0.01%
2018/07/20	5	9.50	0	0.00	9.45	5	7,682	0.07%
2018/07/12	0	0.00	2	9.85	9.83	-2	7,462	-0.03%
2018/07/11	0	0.00	50	10.01	9.77	-50	7,377	-0.68%
2018/07/09	5	9.76	0	0.00	9.73	5	7,024	0.07%
2018/07/06	51	9.78	1	9.82	10.05	50	6,953	0.72%
2018/07/05	41	9.95	1	10.10	10.10	40	6,635	0.60%
2018/06/29	1	10.05	0	0.00	10.10	1	5,919	0.02%
2018/06/28	1	9.87	2	9.78	10.05	-1	5,578	-0.02%
2018/06/27	1	9.53	0	0.00	9.17	1	5,241	0.02%
2018/06/26	4	9.60	1	9.69	9.63	3	5,075	0.06%
2018/06/22	7	10.25	0	0.00	10.30	7	4,825	0.15%
2018/06/21	2	10.55	2	10.45	10.30	0	4,773	0.00%
2018/06/19	4	10.53	0	0.00	10.45	4	4,689	0.09%
2018/06/06	5	11.35	0	0.00	11.35	5	4,059	0.12%
2018/06/05	2	11.18	0	0.00	11.15	2	3,980	0.05%
2018/05/29	1	11.60	0	0.00	11.60	1	3,614	0.03%
2018/05/28	6	11.60	0	0.00	11.60	6	3,598	0.17%
2018/05/21	7	11.75	30	11.70	11.80	-23	3,770	-0.61%
2018/05/16	5	11.75	0	0.00	11.60	5	3,781	0.13%
2018/05/15	0	0.00	10	12.00	11.90	-10	3,707	-0.27%
2018/05/09	10	12.10	0	0.00	12.10	10	3,658	0.27%
2018/05/07	0	0.00	1	12.25	12.25	-1	3,605	-0.03%
2018/05/03	30	12.60	0	0.00	12.50	30	3,592	0.84%
2018/05/02	1	12.45	0	0.00	12.35	1	3,518	0.03%
2018/04/25	0	0.00	5	12.30	12.35	-5	3,550	-0.14%
2018/04/24	50	12.44	0	0.00	12.35	50	3,541	1.41%
2018/04/23	2	12.65	0	0.00	12.65	2	3,503	0.06%
2018/04/20	0	0.00	1	12.95	12.95	-1	3,448	-0.03%
2018/04/19	23	12.78	22	13.04	13.10	1	3,508	0.03%
2018/04/13	5	13.30	0	0.00	13.00	5	3,314	0.15%
2018/04/10	30	12.52	2	12.53	12.55	28	3,307	0.85%
2018/04/09	40	12.64	1	12.70	12.65	39	3,309	1.18%
2018/04/03	2	12.63	1	12.70	12.75	1	3,329	0.03%
2018/03/30	3	12.82	2	12.90	12.80	1	3,328	0.03%
2018/03/29	1	12.90	0	0.00	12.95	1	3,345	0.03%
2018/03/28	0	0.00	1	12.75	12.70	-1	3,330	-0.03%
2018/03/22	0	0.00	32	13.99	13.50	-32	3,721	-0.86%
2018/03/19	30	13.75	0	0.00	13.65	30	3,554	0.84%
2018/03/13	0	0.00	3	13.50	13.55	-3	3,619	-0.08%
2018/03/06	5	13.40	0	0.00	13.30	5	3,782	0.13%
2018/03/05	2	13.45	2.1	13.58	13.30	-0.1	3,853	0.00%
2018/02/27	2	13.70	1	13.55	13.70	1	3,905	0.03%
2018/02/23	2	13.85	0	0.00	13.80	2	3,895	0.05%
2018/02/22	7	13.94	0	0.00	13.65	7	3,895	0.18%
2018/02/21	0	0.00	13	13.60	13.60	-13	3,765	-0.35%
2018/02/12	2	12.35	0	0.00	12.40	2	3,656	0.05%
2018/02/06	103	12.56	0	0.00	12.55	103	3,803	2.71%	大買/鉅額交易
2018/01/30	4	14.00	0	0.00	13.85	4	3,982	0.10%
2018/01/25	0	0.00	63	14.15	14.10	-63	4,111	-1.53%
2018/01/23	0	0.00	5	14.68	14.20	-5	4,245	-0.12%
2018/01/22	0	0.00	1	14.15	14.20	-1	4,255	-0.02%
2018/01/15	2	14.50	15	14.47	14.25	-13	4,994	-0.26%
2018/01/11	0	0.00	10	13.85	13.75	-10	5,336	-0.19%
2018/01/10	0	0.00	15	13.82	13.80	-15	5,956	-0.25%
2018/01/09	1	14.00	0	0.00	14.00	1	7,369	0.01%
2018/01/08	3	14.32	8	14.28	14.15	-5	7,437	-0.07%
2018/01/05	0	0.00	10	14.20	14.10	-10	7,551	-0.13%
2018/01/04	12	14.00	1	14.05	14.05	11	7,690	0.14%
2018/01/03	0	0.00	1	14.05	13.95	-1	7,809	-0.01%
2018/01/02	1	14.00	1	14.10	13.95	0	7,960	0.00%