聯合再生 (3576)-元大-六合券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/03	2	11.90	31.6	11.84	11.75	-29.6	7,511	-0.39%
2024/04/30	4	12.13	0	0.00	12.10	4	7,437	0.05%
2024/04/29	5	12.12	30	12.23	12.25	-25	7,445	-0.34%
2024/04/26	9	12.06	12	12.00	12.00	-3	7,426	-0.04%
2024/04/25	3	12.15	0	0.00	12.05	3	7,662	0.04%
2024/04/24	18	12.22	11	12.07	12.05	7	7,698	0.09%
2024/04/23	20.1	12.16	18	12.15	12.15	2.1	7,667	0.03%
2024/04/22	23	12.38	9.1	12.45	12.20	13.9	7,631	0.18%
2024/04/19	60	12.29	0	0.00	12.00	60	7,542	0.80%
2024/04/18	31	12.30	3	12.45	12.25	28	6,833	0.41%
2024/04/17	13	12.00	0	0.00	11.95	13	6,668	0.19%
2024/04/16	2	11.58	15	11.78	11.80	-13	6,582	-0.20%
2024/04/15	0	0.00	1	11.95	11.90	-1	6,527	-0.02%
2024/04/12	42	12.05	0	0.00	11.85	42	6,419	0.65%
2024/04/11	5.1	12.30	4	12.25	12.15	1.1	6,314	0.02%
2024/04/10	5	12.19	18	11.96	12.50	-13	5,971	-0.22%
2024/04/09	0	0.00	107	11.35	11.40	-107	5,575	-1.92%	大賣/鉅額交易
2024/04/08	2	11.15	0	0.00	11.40	2	5,524	0.04%
2024/04/03	16	11.25	1	11.25	11.25	15	5,460	0.27%
2024/03/29	3	11.80	0	0.00	11.55	3	5,513	0.05%
2024/03/28	1.9	11.50	0	0.00	11.40	1.9	5,385	0.03%
2024/03/27	4	11.25	1	11.25	11.25	3	5,309	0.06%
2024/03/26	1	11.50	0	0.00	11.30	1	5,274	0.02%
2024/03/22	4	11.50	0	0.00	11.50	4	5,269	0.08%
2024/03/21	24	11.34	0	0.00	11.45	24	5,203	0.46%
2024/03/20	14	11.05	0	11.20	10.95	14	5,035	0.28%
2024/03/19	1	11.35	0	0.00	11.25	1	4,959	0.02%
2024/03/18	0	0.00	0.2	11.48	11.50	-0.2	4,899	0.00%
2024/03/15	16	11.60	1	11.50	11.65	15	4,880	0.31%
2024/03/14	2	11.75	0	0.00	11.80	2	4,672	0.04%
2024/03/13	1	11.95	3	12.05	11.80	-2	4,622	-0.04%
2024/03/12	7	12.07	2.7	12.06	12.10	4.3	4,585	0.09%
2024/03/08	2	11.80	0	0.00	11.90	2	4,587	0.04%
2024/03/07	4	11.96	0	0.00	11.80	4	4,495	0.09%
2024/03/06	1	12.10	0	0.00	12.10	1	4,423	0.02%
2024/03/05	1	12.16	1.4	12.28	12.05	-0.4	4,373	-0.01%
2024/03/04	3	12.20	0	0.00	12.15	3	4,335	0.07%
2024/02/29	1	12.40	10	12.20	12.40	-9	4,294	-0.21%
2024/02/26	17	12.60	5	12.60	12.35	12	4,208	0.29%
2024/02/23	24	12.34	10	12.34	12.25	14	4,164	0.34%
2024/02/22	5	12.65	0	0.00	12.50	5	4,123	0.12%
2024/02/20	3	12.75	0	0.00	12.75	3	4,135	0.07%
2024/02/19	2	13.00	0.1	12.95	12.95	1.9	4,117	0.05%
2024/02/16	11	12.95	10	13.15	13.05	1	4,153	0.02%
2024/02/15	0	0.00	0.4	12.60	12.60	-0.4	4,117	-0.01%
2024/02/05	4	12.83	0	0.00	12.85	4	4,082	0.10%
2024/02/02	3	12.85	0	0.00	12.85	3	4,070	0.07%
2024/02/01	0	0.00	1	13.10	13.10	-1	4,055	-0.02%
2024/01/31	9	12.97	1	12.95	12.95	8	4,117	0.19%
2024/01/30	8	13.00	0	0.00	12.95	8	4,121	0.19%
2024/01/29	3	13.10	0	0.00	13.10	3	4,164	0.07%
2024/01/25	0	13.35	0	0.00	13.20	0	4,229	0.00%
2024/01/23	1	13.25	0	0.00	13.25	1	4,765	0.02%
2024/01/22	3	13.15	0	0.00	13.20	3	5,090	0.06%
2024/01/19	7	13.16	0	0.00	13.00	7	5,035	0.14%
2024/01/18	27.2	13.36	5	13.25	13.25	22.2	4,714	0.47%
2024/01/17	12.5	13.58	15	13.55	13.45	-2.5	4,660	-0.05%
2024/01/16	13	13.90	0	0.00	13.85	13	4,581	0.28%
2024/01/15	26	14.31	57.9	14.35	14.40	-31.9	4,520	-0.71%
2024/01/11	10	13.70	0	0.00	13.75	10	4,373	0.23%
2024/01/10	10	13.75	7	13.75	13.75	3	4,422	0.07%
2024/01/09	12	13.90	0	0.00	13.85	12	4,479	0.27%
2024/01/08	7	14.15	0	0.00	14.10	7	4,527	0.15%
2024/01/05	0	0.00	25.3	14.20	14.20	-25.3	4,543	-0.56%
2024/01/03	0.2	14.54	0	0.00	14.35	0.2	4,560	0.00%
2023/12/28	0.1	14.65	0	0.00	14.75	0.1	4,615	0.00%
2023/12/27	0.1	14.65	0	0.00	14.65	0.1	4,592	0.00%
2023/12/26	0.1	14.30	1	14.35	14.25	-1	4,562	-0.02%
2023/12/25	1	14.10	0	0.00	14.15	1	4,559	0.02%
2023/12/20	10.9	14.61	1	14.70	14.60	9.9	4,546	0.22%
2023/12/19	1	14.35	7	14.48	14.30	-6	4,499	-0.13%
2023/12/15	15.2	14.85	13	14.80	14.70	2.2	4,513	0.05%
2023/12/14	6	14.92	0	0.00	14.65	6	4,431	0.14%
2023/12/13	1	14.40	0	0.00	14.40	1	4,317	0.02%
2023/12/11	1	14.60	0	0.00	14.55	1	4,335	0.02%
2023/12/08	0	0.00	25	14.85	14.80	-25	4,334	-0.58%
2023/12/07	13	14.99	8	15.20	14.85	5	4,352	0.11%
2023/12/06	1	15.05	12	15.17	15.20	-11	4,387	-0.25%
2023/12/05	2	14.95	20	15.03	15.20	-18	4,337	-0.41%
2023/12/04	6	14.65	0	0.00	14.75	6	4,242	0.14%
2023/12/01	0	0.00	1	14.95	14.85	-1	4,213	-0.02%
2023/11/30	0	0.00	5	14.80	14.80	-5	4,209	-0.12%
2023/11/29	11	14.70	4	14.70	14.70	7	4,206	0.17%
2023/11/27	3	15.10	3.3	14.85	14.85	-0.3	4,221	-0.01%
2023/11/24	14	15.00	23.1	15.02	15.05	-9.1	4,219	-0.22%
2023/11/22	1	14.70	1	14.80	14.70	0	4,209	0.00%
2023/11/21	20	14.60	0	0.00	14.80	20	4,215	0.47%
2023/11/20	2	14.88	37.1	14.95	14.70	-35.1	4,182	-0.84%
2023/11/16	1	14.25	0	0.00	14.30	1	4,116	0.02%
2023/11/15	3	14.05	0	0.00	14.30	3	4,113	0.07%
2023/11/14	0	0.00	51	13.70	13.80	-51	4,048	-1.26%
2023/11/13	20	13.85	0	0.00	13.80	20	4,063	0.49%
2023/11/10	4	14.24	0	0.00	14.10	4	4,086	0.10%
2023/11/09	3	14.68	0	0.00	14.55	3	4,069	0.07%
2023/11/08	10	14.84	1.1	14.99	14.90	8.9	4,143	0.22%
2023/11/07	5	14.74	0	0.00	14.65	5	4,120	0.12%
2023/11/06	2	15.03	1	15.20	14.90	1	4,187	0.02%
2023/11/02	4.2	14.67	0	0.00	14.65	4.2	4,191	0.10%
2023/11/01	5	14.83	14	14.63	14.70	-9	4,296	-0.21%
2023/10/31	23	15.57	23	15.21	14.90	0	4,304	0.00%
2023/10/30	10	15.30	2	15.38	15.40	8	3,904	0.20%
2023/10/27	5	13.95	0	0.00	14.00	5	3,577	0.14%
2023/10/26	10	13.95	0	0.00	13.95	10	3,627	0.28%
2023/10/25	5	14.20	46	14.15	14.15	-41	3,651	-1.12%
2023/10/24	5	13.78	0	0.00	13.95	5	3,686	0.14%
2023/10/23	30	13.89	40	14.01	13.85	-10	3,726	-0.27%
2023/10/18	23	13.84	0	0.00	14.10	23	3,926	0.59%
2023/10/17	1	13.85	0	0.00	13.75	1	3,902	0.03%
2023/10/13	3.2	14.26	0	0.00	14.10	3.2	3,909	0.08%
2023/10/12	5.2	14.35	0	0.00	14.35	5.2	3,974	0.13%
2023/10/11	12	14.39	52	14.35	14.40	-40	4,101	-0.98%
2023/10/06	0	0.00	3.4	14.57	14.55	-3.4	4,147	-0.08%
2023/10/05	0.2	14.52	0	0.00	14.65	0.2	4,189	0.01%
2023/10/02	4	14.90	0	0.00	14.85	4	4,401	0.09%
2023/09/21	7.2	14.60	3	14.65	14.60	4.2	4,658	0.09%
2023/09/20	17	14.94	0	0.00	14.80	17	4,742	0.36%
2023/09/18	2	15.33	0	0.00	15.30	2	4,790	0.04%
2023/09/15	1	15.40	0	0.00	15.30	1	4,822	0.02%
2023/09/12	3.1	15.24	0	0.00	15.20	3.1	5,225	0.06%
2023/09/08	2	15.75	0	0.00	15.70	2	5,451	0.04%
2023/09/07	1	15.90	0	0.00	15.85	1	5,672	0.02%
2023/09/06	0.2	16.10	0	0.00	15.95	0.2	5,977	0.00%
2023/09/04	0	16.12	1.1	16.10	16.15	-1.1	6,062	-0.02%
2023/09/01	0	16.30	0	0.00	16.20	0	6,088	0.00%
2023/08/31	2	16.30	0	0.00	16.45	2	6,112	0.03%
2023/08/30	1	16.25	0	0.00	16.25	1	6,144	0.02%
2023/08/29	6	15.94	0	0.00	16.05	6	6,195	0.10%
2023/08/24	0	0.00	1	16.00	15.80	-1	6,275	-0.02%
2023/08/23	20	15.95	0	0.00	15.85	20	6,355	0.31%
2023/08/22	0	16.25	0	0.00	15.90	0	6,395	0.00%
2023/08/18	1	16.30	0	0.00	16.20	1	6,415	0.02%
2023/08/16	7	15.82	0	0.00	16.10	7	6,485	0.11%
2023/08/15	0	0.00	10	16.30	16.30	-10	6,500	-0.15%
2023/08/14	9	16.12	0	0.00	16.10	9	6,590	0.14%
2023/08/11	14	16.74	0	0.00	16.60	14	6,549	0.21%
2023/08/10	5	16.74	4	16.90	16.55	1	6,538	0.02%
2023/08/09	0.2	17.00	2	16.90	17.00	-1.8	6,558	-0.03%
2023/08/08	1	17.20	1	17.35	17.00	0	6,657	0.00%
2023/08/07	6	16.94	21	17.00	17.20	-15	6,687	-0.22%
2023/08/04	1	17.40	0	0.00	17.30	1	6,604	0.02%
2023/08/02	4	17.70	0	0.00	17.60	4	6,725	0.06%
2023/08/01	0	0.00	1	17.85	17.75	-1	6,678	-0.01%
2023/07/31	4	17.85	0	0.00	17.80	4	6,789	0.06%
2023/07/28	0	0.00	1	18.00	17.90	-1	6,790	-0.01%
2023/07/27	11	18.04	10	18.00	18.00	1	6,788	0.01%
2023/07/26	4	17.93	2	17.95	17.95	2	6,820	0.03%
2023/07/24	1	17.95	5	18.12	18.10	-4	6,828	-0.06%
2023/07/21	0	0.00	6	18.15	18.60	-6	6,811	-0.09%
2023/07/19	5	18.38	0	0.00	18.05	5	6,766	0.07%
2023/07/18	5	18.55	9	18.59	18.55	-4	7,129	-0.06%
2023/07/17	1	18.50	0	0.00	18.55	1	7,515	0.01%
2023/07/14	0	0.00	4	17.99	17.95	-4	8,323	-0.05%
2023/07/13	8	18.17	10	18.15	18.00	-2	8,462	-0.02%
2023/07/12	1	18.30	2	18.35	18.25	-1	8,462	-0.01%
2023/07/11	3	18.28	31	18.30	18.25	-28	8,552	-0.33%
2023/07/10	11.1	18.35	1	18.30	18.25	10.1	9,092	0.11%
2023/07/07	8	18.85	0	0.00	18.90	8	9,047	0.09%
2023/07/05	0	0.00	1	19.35	19.15	-1	8,991	-0.01%
2023/07/03	0	0.00	5	19.50	19.45	-5	8,963	-0.06%
2023/06/29	7	19.25	0	0.00	19.30	7	8,985	0.08%
2023/06/28	0	0.00	5	19.60	19.25	-5	8,986	-0.06%
2023/06/27	0.1	19.45	0	0.00	19.30	0.1	8,911	0.00%
2023/06/26	0	0.00	3	19.20	19.20	-3	9,037	-0.03%
2023/06/21	0	0.00	1	19.35	19.40	-1	9,039	-0.01%
2023/06/20	0.1	19.45	64	19.42	19.30	-63.9	9,105	-0.70%
2023/06/19	3	19.30	0	0.00	19.15	3	9,048	0.03%
2023/06/16	14	19.28	8	19.27	19.55	6	9,125	0.07%
2023/06/15	17.1	18.85	0	0.00	18.80	17.1	9,265	0.18%
2023/06/14	16	19.10	0	0.00	19.05	16	9,371	0.17%
2023/06/13	21	18.98	203	19.00	19.10	-182	9,407	-1.93%	大賣/鉅額交易
2023/06/12	24	19.38	31	19.64	19.40	-7	9,322	-0.08%
2023/06/09	3	20.13	5	20.15	20.25	-2	9,136	-0.02%
2023/06/06	6	20.24	1	20.20	20.20	5	9,301	0.05%
2023/06/05	0	0.00	1	20.20	20.20	-1	9,322	-0.01%
2023/06/02	2.4	20.07	1	20.15	20.10	1.4	9,353	0.01%
2023/06/01	16	20.16	0	0.00	20.05	16	9,371	0.17%
2023/05/30	0	0.00	2	20.10	20.05	-2	9,329	-0.02%
2023/05/29	0	0.00	8	20.31	20.30	-8	9,288	-0.09%
2023/05/26	2	20.03	0	0.00	20.00	2	9,235	0.02%
2023/05/24	0	0.00	4	20.41	20.40	-4	9,229	-0.04%
2023/05/22	0	0.00	5	20.17	20.00	-5	9,203	-0.05%
2023/05/19	11	20.02	10	20.00	20.00	1	9,195	0.01%
2023/05/18	1	20.10	6	20.10	20.05	-5	9,159	-0.05%
2023/05/17	5	20.36	4	20.30	20.30	1	9,077	0.01%
2023/05/12	4	19.90	0.8	20.00	20.00	3.2	8,930	0.04%
2023/05/11	6	20.17	0	0.00	20.15	6	8,805	0.07%
2023/05/10	1	20.25	0	0.00	20.35	1	8,752	0.01%
2023/05/09	8	20.35	0	0.00	20.35	8	8,722	0.09%
2023/05/08	7	20.64	0	0.00	20.60	7	8,575	0.08%
2023/05/05	1	21.25	0	0.00	20.75	1	8,627	0.01%
2023/05/04	1	20.85	5	20.88	21.05	-4	8,565	-0.05%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/05/02	1	20.95	3	20.88	20.90	-2	8,716	-0.02%
2023/04/28	32	20.63	0	0.00	20.75	32	8,716	0.37%
2023/04/27	0.3	20.70	0	0.00	20.50	0.3	8,757	0.00%
2023/04/26	43	20.55	3	20.55	20.70	40	8,742	0.46%
2023/04/25	1	20.85	0	0.00	20.55	1	8,729	0.01%
2023/04/24	1	20.85	0	0.00	20.85	1	8,652	0.01%
2023/04/21	8	21.55	17	21.05	20.90	-9	8,590	-0.10%
2023/04/20	52.2	21.58	15	21.99	21.45	37.2	8,196	0.45%
2023/04/19	27	22.19	24	22.71	22.35	3	7,784	0.04%
2023/04/18	23	21.38	4	21.60	21.35	19	6,902	0.28%
2023/04/17	20	21.15	6.1	21.19	21.15	13.9	6,677	0.21%
2023/04/14	21.5	21.31	1.8	21.41	21.25	19.7	6,681	0.29%
2023/04/13	129	21.60	26	21.65	21.55	103	6,602	1.56%	大買/鉅額交易
2023/04/12	2	21.20	0	0.00	21.15	2	6,043	0.03%
2023/04/11	3.2	20.85	0	0.00	20.85	3.2	6,028	0.05%
2023/04/10	3.1	21.03	2	20.95	20.90	1.1	6,042	0.02%
2023/04/07	0.3	21.03	0	0.00	21.05	0.3	6,071	0.00%
2023/03/31	0.1	21.00	1	21.00	20.95	-0.9	6,075	-0.01%
2023/03/30	0	0.00	10	21.10	21.05	-10	6,096	-0.16%
2023/03/28	5.1	20.85	0	0.00	20.90	5.1	6,130	0.08%
2023/03/27	15.1	21.40	6	21.23	21.10	9.1	6,130	0.15%
2023/03/24	0.4	20.95	2	20.95	20.90	-1.6	6,188	-0.03%
2023/03/23	4	21.00	2	21.15	20.90	2	6,171	0.03%
2023/03/22	5.4	21.15	27	21.11	21.05	-21.6	6,162	-0.35%
2023/03/21	5.4	21.24	3	21.25	21.25	2.4	6,225	0.04%
2023/03/20	9.7	21.43	1	21.55	21.35	8.7	6,484	0.13%
2023/03/17	10	21.10	0	0.00	21.10	10	7,125	0.14%
2023/03/15	6	21.10	3	20.92	20.80	3	6,889	0.04%
2023/03/14	1	20.70	4	20.50	20.60	-3	6,847	-0.04%
2023/03/13	3	20.30	3	20.50	20.65	0	6,818	0.00%
2023/03/10	3	20.58	0	0.00	20.40	3	6,876	0.04%
2023/03/09	6	20.93	0	0.00	20.80	6	6,817	0.09%
2023/03/08	1	21.15	5	21.17	21.20	-4	6,806	-0.06%
2023/03/07	1	21.15	2	21.20	21.10	-1	6,792	-0.01%
2023/03/06	2	20.98	1	21.00	21.05	1	6,765	0.01%
2023/03/01	1	20.60	0	0.00	20.60	1	6,762	0.01%
2023/02/24	7	20.76	2	20.75	20.75	5	6,775	0.07%
2023/02/23	0	0.00	25	20.92	20.85	-25	6,752	-0.37%
2023/02/20	0	0.00	19	21.01	21.10	-19	6,929	-0.27%
2023/02/16	0	0.00	2	21.20	20.95	-2	7,008	-0.03%
2023/02/10	1	20.75	0	0.00	20.70	1	7,088	0.01%
2023/02/09	0	0.00	1	20.90	20.85	-1	7,086	-0.01%
2023/02/08	8	21.03	50	20.95	20.85	-42	7,167	-0.59%
2023/02/07	0	0.00	3	21.00	21.00	-3	7,134	-0.04%
2023/02/06	3	21.13	0	0.00	21.10	3	7,125	0.04%
2023/02/03	0	0.00	13	21.38	21.30	-13	7,094	-0.18%
2023/02/02	3	21.20	1	21.30	21.15	2	7,003	0.03%
2023/02/01	1	21.00	1	21.35	21.05	0	6,969	0.00%
2023/01/31	2	21.10	5.1	21.04	21.10	-3.1	6,889	-0.04%
2023/01/30	20	20.76	135.4	20.80	20.80	-115.4	6,790	-1.70%	大賣/鉅額交易
2023/01/17	3	20.40	3	20.45	20.65	0	6,786	0.00%
2023/01/16	1	20.25	0	0.00	20.25	1	6,882	0.01%
2023/01/13	6	20.38	0	0.00	20.25	6	7,182	0.08%
2023/01/11	0	0.00	3	20.60	20.60	-3	7,478	-0.04%
2023/01/05	7	20.63	10	20.60	20.50	-3	7,693	-0.04%
2023/01/04	20	20.72	0	0.00	20.75	20	7,721	0.26%
2022/12/29	2	20.60	3	20.65	20.40	-1	7,669	-0.01%
2022/12/28	1	20.40	0	0.00	20.55	1	7,602	0.01%
2022/12/22	3	20.50	0	0.00	20.55	3	7,548	0.04%
2022/12/21	1	20.40	20	20.35	20.30	-19	7,578	-0.25%
2022/12/20	9	20.58	0	0.00	20.30	9	7,580	0.12%
2022/12/19	3.4	20.67	0	0.00	20.65	3.4	7,547	0.04%
2022/12/16	16	20.84	0	0.00	20.75	16	7,550	0.21%
2022/12/15	1	21.10	0	0.00	21.10	1	7,388	0.01%
2022/12/14	6	21.09	0	0.00	21.10	6	7,424	0.08%
2022/12/13	1	21.05	5	21.35	21.00	-4	7,418	-0.05%
2022/12/12	27	21.91	10.3	22.33	21.40	16.7	7,373	0.23%
2022/12/09	44.1	22.20	45.2	22.40	22.10	-1.1	7,161	-0.02%
2022/12/08	3	21.00	13	21.20	21.00	-10	6,265	-0.16%
2022/12/07	3	20.65	2	20.55	20.60	1	6,208	0.02%
2022/12/06	2	21.05	4	21.00	20.85	-2	6,176	-0.03%
2022/12/05	2	21.55	0	0.00	21.35	2	6,212	0.03%
2022/12/02	1.1	21.68	3	21.58	21.50	-1.9	6,210	-0.03%
2022/12/01	0	0.00	5	21.55	21.40	-5	6,124	-0.08%
2022/11/29	4	20.76	10	20.50	21.10	-6	6,231	-0.10%
2022/11/28	1	20.60	0	0.00	20.75	1	6,348	0.02%
2022/11/25	16	20.97	0	0.00	20.90	16	6,501	0.25%
2022/11/24	5	21.00	0	0.00	21.00	5	6,642	0.08%
2022/11/22	1	21.20	0	0.00	21.10	1	7,803	0.01%
2022/11/18	2	21.55	0	0.00	21.45	2	7,974	0.03%
2022/11/16	2	22.10	3	21.95	21.75	-1	7,940	-0.01%
2022/11/15	1	21.85	4	21.83	21.95	-3	7,967	-0.04%
2022/11/11	12	21.30	10	21.45	21.35	2	7,985	0.03%
2022/11/09	1	21.10	2	21.23	21.10	-1	8,239	-0.01%
2022/11/07	1	21.35	0	0.00	21.35	1	8,470	0.01%
2022/11/04	0	0.00	1	21.30	21.25	-1	8,553	-0.01%
2022/11/03	10	21.05	0	0.00	21.05	10	8,574	0.12%
2022/11/01	0	0.00	51	21.10	21.15	-51	8,996	-0.57%
2022/10/31	0	0.00	0	21.05	21.00	0	9,002	0.00%
2022/10/28	2	21.35	0	0.00	20.90	2	9,022	0.02%
2022/10/27	3.3	21.54	0	0.00	21.50	3.3	9,044	0.04%
2022/10/25	1	21.50	41	21.50	21.40	-40	9,205	-0.43%
2022/10/24	2	22.05	5	22.17	21.95	-3	9,308	-0.03%
2022/10/21	0	0.00	2	21.10	22.15	-2	9,173	-0.02%
2022/10/20	2	21.95	0	21.70	21.25	2	8,860	0.02%
2022/10/18	0	0.00	3	21.10	21.25	-3	8,573	-0.03%
2022/10/17	0	0.00	2	20.80	20.70	-2	8,529	-0.02%
2022/10/14	2	20.80	0	0.00	20.60	2	8,464	0.02%
2022/10/13	1	20.80	10	20.25	20.25	-9	8,557	-0.11%
2022/10/12	5	21.49	1	21.30	21.25	4	8,519	0.05%
2022/10/11	1	20.95	3	21.25	20.90	-2	8,518	-0.02%
2022/10/07	1	21.65	0	0.00	21.70	1	8,574	0.01%
2022/10/05	3	21.67	4.1	21.60	21.60	-1.1	8,641	-0.01%
2022/10/04	0	21.40	24	21.43	21.45	-24	8,716	-0.28%
2022/10/03	6.1	21.39	0	0.00	21.25	6.1	8,958	0.07%
2022/09/30	0	0.00	1	21.40	21.55	-1	9,061	-0.01%
2022/09/29	2	21.18	2	21.25	21.25	0	9,108	0.00%
2022/09/28	0	0.00	5.2	21.00	20.95	-5.2	9,233	-0.06%
2022/09/27	1	21.45	0	0.00	21.60	1	9,482	0.01%
2022/09/26	11	21.51	4	21.36	21.35	7	9,556	0.07%
2022/09/23	3	22.22	1	22.75	22.15	2	9,608	0.02%
2022/09/22	6	22.55	3	22.63	22.65	3	9,675	0.03%
2022/09/21	4	22.38	0	0.00	22.20	4	9,687	0.04%
2022/09/20	3	23.10	1	22.90	22.75	2	9,734	0.02%
2022/09/19	5	22.94	3	23.05	22.65	2	9,927	0.02%
2022/09/16	5	22.78	6	22.96	23.50	-1	10,095	-0.01%
2022/09/15	6	23.04	13	23.08	22.95	-7	10,004	-0.07%
2022/09/13	4	22.70	2	22.70	22.75	2	10,032	0.02%
2022/09/12	4	22.84	26	22.86	22.85	-22	10,040	-0.22%
2022/09/08	3	22.25	2.6	22.36	22.35	0.4	9,987	0.00%
2022/09/07	4	21.83	3	21.80	21.65	1	9,936	0.01%
2022/09/06	9	22.18	16	21.91	21.80	-7	9,929	-0.07%
2022/09/05	3	22.68	1	22.65	22.55	2	9,851	0.02%
2022/09/02	4	23.09	64	23.20	23.00	-60	9,766	-0.61%
2022/09/01	6	23.18	19.1	23.16	23.10	-13.1	9,602	-0.14%
2022/08/31	38	23.06	6.7	23.06	23.05	31.3	9,400	0.33%
2022/08/30	31.1	23.47	10	23.59	23.20	21.1	9,233	0.23%
2022/08/29	15	22.94	16	22.94	22.80	-1	8,396	-0.01%
2022/08/26	2	22.75	32	22.77	22.90	-30	8,144	-0.37%
2022/08/25	1	22.70	1	22.60	22.60	0	8,004	0.00%
2022/08/24	3	22.20	18	22.06	22.10	-15	7,927	-0.19%
2022/08/22	6	22.60	0	0.00	22.25	6	7,874	0.08%
2022/08/19	2	22.55	3	22.60	22.50	-1	7,674	-0.01%
2022/08/18	53	22.46	6	22.55	22.50	47	7,580	0.62%
2022/08/17	13	22.33	16	22.36	22.30	-3	7,484	-0.04%
2022/08/16	30	22.54	11	22.95	22.25	19	7,429	0.26%
2022/08/15	20	22.45	18	22.53	22.60	2	7,156	0.03%
2022/08/12	1	22.10	14.2	22.15	22.15	-13.2	7,003	-0.19%
2022/08/11	0	0.00	7	21.95	22.00	-7	6,928	-0.10%
2022/08/10	63	21.95	77	21.78	21.80	-14	6,882	-0.20%
2022/08/09	54	21.95	49	22.31	21.65	5	6,884	0.07%
2022/08/08	13	21.61	10	21.75	21.85	3	6,599	0.05%
2022/08/04	1	20.65	10	20.70	20.95	-9	6,526	-0.14%
2022/08/03	12	20.83	5	20.65	20.65	7	6,619	0.11%
2022/08/02	6	21.06	0	0.00	20.80	6	6,620	0.09%
2022/08/01	24	21.71	32.6	21.79	21.65	-8.6	6,688	-0.13%
2022/07/29	42.3	21.57	31	21.30	22.00	11.3	6,639	0.17%
2022/07/28	0	0.00	1	20.85	20.90	-1	6,503	-0.02%
2022/07/27	10	20.60	5	20.65	20.70	5	6,492	0.08%
2022/07/26	12	20.88	0.4	20.85	20.65	11.6	6,518	0.18%
2022/07/25	3	21.00	0	0.00	20.85	3	6,520	0.05%
2022/07/22	11	20.80	0	0.00	20.70	11	6,528	0.17%
2022/07/21	25	20.71	10	20.74	20.90	15	6,639	0.23%
2022/07/20	9	20.93	2	20.80	20.80	7	6,688	0.10%
2022/07/19	0	0.00	0.2	20.80	20.55	-0.2	6,781	0.00%
2022/07/18	0	0.00	5	20.45	20.40	-5	7,529	-0.07%
2022/07/15	2	20.40	2	20.40	20.40	0	7,732	0.00%
2022/07/13	5	20.80	7	20.75	20.50	-2	7,989	-0.03%
2022/07/12	7	20.68	32	20.65	20.45	-25	8,358	-0.30%
2022/07/11	17.4	21.46	6.2	21.50	21.80	11.2	8,455	0.13%
2022/07/08	23	22.71	2	22.80	22.70	21	8,407	0.25%
2022/07/07	3	21.80	4	22.43	22.50	-1	8,401	-0.01%
2022/07/06	54	22.22	3	22.28	22.10	51	8,572	0.59%
2022/07/05	14.2	22.96	3.6	22.88	23.00	10.6	8,882	0.12%
2022/07/04	23	22.24	4.2	22.24	22.10	18.8	8,797	0.21%
2022/07/01	9	22.21	2	21.78	21.70	7	8,866	0.08%
2022/06/30	2.1	22.60	0	0.00	22.60	2.1	9,036	0.02%
2022/06/29	34	22.81	6	22.74	22.75	28	8,969	0.31%
2022/06/28	1.2	22.69	9	22.86	22.75	-7.8	9,073	-0.09%
2022/06/27	20.2	22.87	9	22.94	22.95	11.2	9,092	0.12%
2022/06/24	30	22.95	13	22.25	23.00	17	8,849	0.19%
2022/06/23	55	21.81	35	21.87	21.90	20	8,608	0.23%
2022/06/22	34	22.03	5	22.22	21.50	29	8,572	0.34%
2022/06/20	22	20.95	1	20.80	20.70	21	8,566	0.25%
2022/06/17	2	20.35	6	20.24	20.95	-4	8,638	-0.05%
2022/06/16	2	20.83	0	0.00	20.15	2	8,780	0.02%
2022/06/15	0	0.00	6	20.59	20.70	-6	8,849	-0.07%
2022/06/14	3	20.07	0	0.00	20.25	3	8,979	0.03%
2022/06/13	1	20.80	0	0.00	20.55	1	9,215	0.01%
2022/06/10	1	21.25	1	21.25	21.20	0	9,392	0.00%
2022/06/07	3	21.28	0.8	21.35	21.55	2.2	10,065	0.02%
2022/06/06	0	0.00	9	21.60	21.70	-9	10,690	-0.08%
2022/06/02	2	21.15	0	0.00	21.15	2	10,781	0.02%
2022/06/01	1	21.40	0	0.00	21.40	1	10,876	0.01%
2022/05/26	0	0.00	2	20.95	20.95	-2	11,356	-0.02%
2022/05/25	0	0.00	2	20.85	20.85	-2	11,414	-0.02%
2022/05/24	2	20.95	12	21.10	20.75	-10	11,477	-0.09%
2022/05/23	0	0.00	5	21.30	21.30	-5	11,475	-0.04%
2022/05/20	21	21.16	1	21.10	21.05	20	11,481	0.17%
2022/05/18	13	21.22	0	0.00	21.20	13	11,432	0.11%
2022/05/17	3.4	20.91	3.1	21.03	21.20	0.3	11,390	0.00%
2022/05/16	2	20.53	0	0.00	20.30	2	11,259	0.02%
2022/05/13	0	0.00	6	20.28	20.50	-6	11,246	-0.05%
2022/05/12	14	20.05	30	20.31	19.85	-16	11,241	-0.14%
2022/05/11	10	20.73	16	20.60	20.60	-6	11,184	-0.05%
2022/05/09	14.2	20.43	0	0.00	19.80	14.2	11,017	0.13%
2022/05/05	3	21.55	0	0.00	21.25	3	10,853	0.03%
2022/05/03	1	21.15	0.1	21.35	21.15	0.9	10,851	0.01%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	5	21.96	0	0.00	21.60	5	10,817	0.05%
2022/04/26	1	22.80	1	22.80	22.60	0	10,688	0.00%
2022/04/25	4	22.79	1	23.00	22.50	3	10,615	0.03%
2022/04/22	5	22.73	73.5	22.56	23.25	-68.5	10,400	-0.66%
2022/04/21	111	23.31	8	23.34	23.25	103	9,605	1.07%	大買/鉅額交易
2022/04/20	3	23.85	5	23.90	23.80	-2	9,366	-0.02%
2022/04/19	6	24.06	1	23.95	23.95	5	9,296	0.05%
2022/04/18	4.5	24.06	29	24.23	24.35	-24.5	9,271	-0.26%
2022/04/15	7	23.60	81	23.74	23.70	-74	8,894	-0.83%
2022/04/14	81	23.69	1.5	23.75	23.65	79.5	8,773	0.91%
2022/04/13	1	23.30	11.3	23.40	23.25	-10.3	8,661	-0.12%
2022/04/12	12	23.25	8	23.65	23.40	4	8,609	0.05%
2022/04/11	4	24.14	37.6	23.97	23.90	-33.6	8,374	-0.40%
2022/04/08	1	23.40	28	23.47	23.60	-27	7,929	-0.34%
2022/04/07	12	23.35	17	23.20	22.70	-5	7,743	-0.06%
2022/04/06	10.7	23.27	8	23.44	23.70	2.7	7,665	0.04%
2022/04/01	5	22.95	1	22.90	22.95	4	7,409	0.05%
2022/03/31	1	23.20	13.7	23.15	23.00	-12.7	7,381	-0.17%
2022/03/30	0	0.00	54	23.06	22.75	-54	7,214	-0.75%
2022/03/29	2	22.40	10	22.50	22.70	-8	7,100	-0.11%
2022/03/28	4	22.23	2.2	22.60	22.55	1.8	7,122	0.03%
2022/03/25	6	22.46	3	22.50	22.30	3	7,128	0.04%
2022/03/24	11	23.15	1.4	22.94	22.80	9.6	7,162	0.13%
2022/03/23	1	22.75	70	22.80	22.70	-69	7,174	-0.96%
2022/03/22	12	23.18	60	22.90	23.00	-48	7,179	-0.67%
2022/03/21	16.1	23.05	22	22.93	22.75	-5.9	7,095	-0.08%
2022/03/18	6	22.60	8	22.65	22.50	-2	7,013	-0.03%
2022/03/17	54	22.46	28.7	22.76	22.55	25.3	7,110	0.36%
2022/03/16	2	22.50	16	22.77	22.75	-14	7,231	-0.19%
2022/03/15	6	22.53	0	0.00	21.60	6	7,164	0.08%
2022/03/14	12	22.55	2	22.60	22.45	10	7,123	0.14%
2022/03/11	6	22.66	5	22.90	22.90	1	7,050	0.01%
2022/03/10	18	22.90	14	23.01	22.95	4	6,979	0.06%
2022/03/09	14.7	22.52	41.6	23.40	23.65	-26.9	6,733	-0.40%
2022/03/08	2	21.33	19.2	21.35	21.60	-17.2	6,117	-0.28%
2022/03/07	4	21.08	0	0.00	21.00	4	6,009	0.07%
2022/03/04	3.1	21.86	7	21.77	21.55	-3.9	5,982	-0.06%
2022/03/03	16	21.91	58	22.08	22.00	-42	6,020	-0.70%
2022/03/02	3	21.12	1	21.65	21.65	2	5,979	0.03%
2022/03/01	2	20.90	7	20.95	20.90	-5	5,906	-0.08%
2022/02/25	1	20.00	0	0.00	20.55	1	5,923	0.02%
2022/02/24	5	20.40	2	20.30	20.05	3	5,960	0.05%
2022/02/23	0	0.00	171	20.15	20.15	-171	5,973	-2.86%	大賣/鉅額交易
2022/02/22	0	0.00	1	20.15	20.05	-1	6,088	-0.02%
2022/02/21	1	20.40	0	0.00	20.35	1	6,341	0.02%
2022/02/18	0.2	20.35	0	0.00	20.45	0.2	6,469	0.00%
2022/02/17	1	20.35	3	20.55	20.40	-2	6,574	-0.03%
2022/02/16	0	0.00	139	20.34	20.35	-139	6,712	-2.07%	大賣/鉅額交易
2022/02/15	5.1	20.35	49	20.25	20.20	-43.9	7,106	-0.62%
2022/02/14	59	20.30	61.2	20.37	20.25	-2.2	7,305	-0.03%
2022/02/11	73.1	20.77	3	20.87	20.70	70.1	7,410	0.95%
2022/02/10	4	20.88	0	0.00	20.90	4	7,611	0.05%
2022/02/09	5	20.75	12	20.85	20.80	-7	7,773	-0.09%
2022/02/08	24	20.55	0	0.00	20.60	24	8,048	0.30%
2022/02/07	2.7	20.24	0.1	20.30	20.20	2.6	8,608	0.03%
2022/01/26	29	19.85	18	19.85	20.00	11	8,921	0.12%
2022/01/25	0	0.00	45	19.90	19.85	-45	9,549	-0.47%
2022/01/24	55.3	20.00	0	0.00	20.00	55.3	10,844	0.51%
2022/01/21	6.2	20.46	46	20.30	20.30	-39.8	11,035	-0.36%
2022/01/20	10	20.60	0	0.00	20.60	10	11,323	0.09%
2022/01/19	15	20.73	10.5	20.70	20.60	4.5	11,427	0.04%
2022/01/18	2	21.03	10	20.80	20.80	-8	11,556	-0.07%
2022/01/13	0.6	21.13	3	21.10	21.00	-2.5	12,147	-0.02%
2022/01/12	34.4	21.19	0	0.00	21.05	34.4	12,480	0.28%
2022/01/11	6	21.68	5.4	21.79	21.60	0.6	13,037	0.00%
2022/01/10	1	20.85	0	0.00	20.90	1	13,003	0.01%
2022/01/07	28.6	20.69	25	20.65	20.80	3.6	13,161	0.03%
2022/01/06	2	21.48	0.6	21.40	21.05	1.4	13,259	0.01%
2022/01/05	0.4	21.70	2	21.75	21.70	-1.6	13,545	-0.01%
2022/01/04	2	21.75	0	0.00	21.75	2	13,927	0.01%
2022/01/03	0	0.00	1	21.95	21.70	-1	13,999	-0.01%
2021/12/30	100	21.89	5	21.95	21.85	95	14,030	0.68%
2021/12/29	7	21.94	0	0.00	22.00	7	14,026	0.05%
2021/12/28	22	21.77	0.6	21.75	21.75	21.4	13,998	0.15%
2021/12/24	46	21.83	0	0.00	21.70	46	14,303	0.32%
2021/12/23	31	21.75	2	21.75	21.75	29	14,323	0.20%
2021/12/22	46	21.70	0	0.00	21.70	46	14,361	0.32%
2021/12/21	88	21.62	3	21.55	21.60	85	14,393	0.59%
2021/12/20	2	22.10	37	22.05	21.80	-35	14,384	-0.24%
2021/12/17	4	21.28	45	21.58	21.00	-41	14,398	-0.28%
2021/12/16	0	0.00	6	21.93	21.60	-6	14,465	-0.04%
2021/12/15	107	21.48	0	0.00	21.40	107	14,447	0.74%	大買/鉅額交易
2021/12/14	8	22.11	0	0.00	21.50	8	14,583	0.05%
2021/12/13	31	22.52	1	22.70	22.20	30	14,465	0.21%
2021/12/10	20	22.74	15	22.45	22.60	5	14,295	0.03%
2021/12/09	49	22.04	1.3	22.08	22.00	47.7	14,042	0.34%
2021/12/08	0.3	21.35	31	21.72	21.80	-30.7	14,320	-0.21%
2021/12/07	30	21.25	0	0.00	21.25	30	14,167	0.21%
2021/12/06	1	21.55	1	21.15	21.30	0	14,153	0.00%
2021/12/03	35	21.49	0	0.00	21.20	35	14,116	0.25%
2021/12/02	4	20.64	109	20.69	20.45	-105	14,088	-0.75%	大賣/鉅額交易
2021/12/01	2	21.05	0	0.00	20.90	2	14,099	0.01%
2021/11/30	10	20.91	4.5	21.07	21.20	5.5	14,207	0.04%
2021/11/29	98	20.12	0	0.00	20.45	98	14,247	0.69%
2021/11/26	3	21.07	1	21.55	20.95	2	14,258	0.01%
2021/11/25	10.1	21.83	0	0.00	21.65	10.1	14,227	0.07%
2021/11/24	6	21.91	11	21.95	22.05	-5	14,504	-0.03%
2021/11/23	4	21.95	3	22.20	21.70	1	14,742	0.01%
2021/11/22	0	0.00	3	21.70	21.75	-3	14,735	-0.02%
2021/11/19	3	21.65	2.3	21.55	21.35	0.7	14,765	0.01%
2021/11/18	24.1	21.80	86	21.76	21.75	-61.9	14,732	-0.42%
2021/11/17	80.3	22.89	0.6	22.85	22.50	79.7	14,670	0.54%
2021/11/16	4	22.80	1	22.90	22.50	3	14,935	0.02%
2021/11/15	4.9	22.46	24.4	22.50	22.55	-19.5	14,983	-0.13%
2021/11/12	27.1	22.30	17	22.33	22.25	10.1	14,932	0.07%
2021/11/11	95	23.76	15	23.61	23.15	80	14,847	0.54%
2021/11/10	7.1	23.79	5	23.78	23.70	2.1	14,722	0.01%
2021/11/09	9.2	23.93	4	24.05	24.10	5.2	14,669	0.04%
2021/11/08	7	23.69	23	23.95	23.65	-16	14,719	-0.11%
2021/11/05	14.2	23.80	1	23.75	23.65	13.2	14,806	0.09%
2021/11/04	23.6	24.03	31.3	24.08	24.10	-7.8	14,682	-0.05%
2021/11/03	16	24.75	3.5	24.64	24.50	12.5	14,380	0.09%
2021/11/02	72.2	25.60	78.3	25.63	25.30	-6.1	14,362	-0.04%
2021/11/01	50	25.93	77.2	26.03	26.25	-27.2	14,124	-0.19%
2021/10/29	11	23.30	5	23.80	23.90	6	13,178	0.05%
2021/10/28	2	23.35	59.7	23.92	23.95	-57.7	13,133	-0.44%
2021/10/27	3	22.38	1	22.80	22.75	2	13,040	0.02%
2021/10/26	18	22.36	2.1	22.42	22.70	15.9	13,367	0.12%
2021/10/25	43	22.81	0	0.00	22.65	43	13,637	0.32%
2021/10/22	16.1	22.28	12	22.83	22.70	4.1	14,821	0.03%
2021/10/21	13.1	23.09	13	23.12	22.75	0.1	14,998	0.00%
2021/10/20	69	23.90	16	24.03	24.00	53	14,928	0.36%
2021/10/19	24	24.38	27	23.82	24.50	-3	14,727	-0.02%
2021/10/18	43	22.80	12.2	22.97	22.90	30.8	14,316	0.22%
2021/10/15	32	22.71	13.4	22.42	22.75	18.6	14,296	0.13%
2021/10/14	12.5	22.07	5	21.88	22.25	7.5	14,279	0.05%
2021/10/13	21	22.12	48.7	22.26	22.45	-27.7	14,214	-0.19%
2021/10/12	20	21.52	69	21.55	21.70	-49	14,119	-0.35%
2021/10/08	0	0.00	9	20.45	20.65	-9	13,842	-0.07%
2021/10/07	40	20.40	0	0.00	20.40	40	13,995	0.29%
2021/10/06	0	0.00	1	20.20	20.00	-1	14,097	-0.01%
2021/10/04	13.3	19.99	28	20.62	19.80	-14.7	14,762	-0.10%
2021/10/01	21.6	21.15	2	21.35	20.70	19.6	14,867	0.13%
2021/09/30	21	20.50	0	0.00	20.50	21	14,827	0.14%
2021/09/29	1.1	20.30	0	0.00	20.25	1.1	15,146	0.01%
2021/09/28	0	20.55	0	0.00	20.65	0	15,311	0.00%
2021/09/27	4.1	20.11	1	20.01	20.05	3	15,834	0.02%
2021/09/24	2.2	19.95	2	19.95	20.20	0.2	15,996	0.00%
2021/09/23	2.2	20.67	1	20.25	20.20	1.2	16,091	0.01%
2021/09/17	1	21.95	0	0.00	21.95	1	16,284	0.01%
2021/09/16	40	21.05	6	21.00	21.10	34	17,113	0.20%
2021/09/15	0	0.00	0.6	21.00	20.95	-0.6	17,530	0.00%
2021/09/14	1	20.90	0	0.00	20.90	1	17,821	0.01%
2021/09/13	16	21.32	15.2	21.66	21.10	0.8	18,404	0.00%
2021/09/10	0	0.00	2	21.00	20.95	-2	18,054	-0.01%
2021/09/09	2	20.80	1	20.80	20.80	1	18,437	0.01%
2021/09/08	4	20.95	2	20.98	20.80	2	18,635	0.01%
2021/09/07	3.3	20.98	4.7	20.87	20.95	-1.4	18,817	-0.01%
2021/09/06	0	0.00	6	21.68	21.30	-6	18,900	-0.03%
2021/09/03	2.1	21.77	56.8	21.81	22.00	-54.7	19,051	-0.29%
2021/09/02	2	21.48	30	21.80	21.50	-28	19,175	-0.15%
2021/09/01	0	0.00	39	21.73	21.70	-39	19,483	-0.20%
2021/08/31	6.1	21.29	0	0.00	21.25	6.1	19,746	0.03%
2021/08/30	49	21.33	28	21.52	21.15	21	19,886	0.11%
2021/08/27	39.9	20.63	20	21.10	20.60	19.9	19,951	0.10%
2021/08/26	0.1	20.00	6.3	20.05	20.10	-6.3	20,182	-0.03%
2021/08/25	0.4	19.80	1.3	20.03	20.10	-0.8	20,469	0.00%
2021/08/24	0.1	19.80	2	19.80	19.70	-1.9	20,664	-0.01%
2021/08/23	22	20.31	0	0.00	20.15	22	21,296	0.10%
2021/08/20	20	20.20	4	20.25	20.00	16	21,859	0.07%
2021/08/19	0.1	19.45	4	19.94	19.45	-4	22,019	-0.02%
2021/08/18	0	0.00	0.8	19.50	19.45	-0.8	22,648	0.00%
2021/08/17	21	19.45	8.4	19.73	19.45	12.6	23,665	0.05%
2021/08/16	22	18.90	0	0.00	18.80	22	24,013	0.09%
2021/08/13	1	18.90	0.3	18.95	18.90	0.7	24,958	0.00%
2021/08/12	13.6	18.78	10	18.84	19.15	3.6	25,406	0.01%
2021/08/11	33	19.18	6.3	19.43	18.95	26.7	25,631	0.10%
2021/08/10	7.9	20.63	6	20.28	20.10	1.9	26,145	0.01%
2021/08/09	13.5	21.61	8.3	21.30	20.65	5.3	27,431	0.02%
2021/07/28	74.5	12.10	31	12.04	12.10	43.5	27,456	0.16%
2021/07/27	8	12.58	5	12.78	12.40	3	28,151	0.01%
2021/07/26	49	12.57	43	12.61	12.60	6	28,317	0.02%
2021/07/23	4	12.40	9.4	12.42	12.40	-5.4	28,410	-0.02%
2021/07/22	18	12.50	4	12.48	12.45	14	28,583	0.05%
2021/07/21	23	12.74	30	12.68	12.55	-7	28,801	-0.02%
2021/07/20	27	13.00	9	12.96	13.00	18	28,874	0.06%
2021/07/19	93	13.33	89	13.23	13.35	4	28,958	0.01%
2021/07/16	2.6	12.69	76	12.81	12.60	-73.4	28,507	-0.26%
2021/07/15	71	12.61	8	12.63	12.65	63	28,607	0.22%
2021/07/14	0	0.00	1	12.50	12.45	-1	28,957	0.00%
2021/07/13	0	0.00	3	12.65	12.40	-3	29,463	-0.01%
2021/07/12	13	12.80	7	12.76	12.70	6	29,746	0.02%
2021/07/09	3	12.83	2	12.95	12.75	1	30,041	0.00%
2021/07/08	60	12.83	8	12.88	12.85	52	31,265	0.17%
2021/07/07	6.4	12.81	5	12.85	12.75	1.4	33,726	0.00%
2021/07/06	5.1	12.95	31.3	13.00	12.90	-26.2	34,134	-0.08%
2021/07/05	5	13.05	21	13.05	13.05	-16	35,163	-0.05%
2021/07/02	5	12.96	1	12.95	12.95	4	37,081	0.01%
2021/07/01	0.4	12.97	15	13.02	12.95	-14.7	38,048	-0.04%
2021/06/30	37	13.41	1	13.50	13.10	36	38,615	0.09%
2021/06/29	7	13.00	12	13.00	12.95	-5	38,627	-0.01%
2021/06/28	4	12.99	42	13.18	13.00	-38	39,619	-0.10%
2021/06/25	6.8	13.34	7.6	13.33	13.15	-0.8	41,277	0.00%
2021/06/24	4	13.35	2	13.30	13.35	2	46,633	0.00%
2021/06/23	5	13.46	25.2	13.33	13.25	-20.2	48,348	-0.04%
2021/06/22	33.2	13.02	26.1	12.98	12.85	7.1	49,317	0.01%
2021/06/21	7	12.97	11	12.91	12.90	-4	50,384	-0.01%
2021/06/18	5	13.35	0	0.00	13.20	5	52,619	0.01%
2021/06/17	15	13.53	38	13.44	13.45	-23	55,476	-0.04%
2021/06/16	57	13.76	151	13.61	13.40	-94	57,902	-0.16%	大賣/
2021/06/15	9.3	13.27	17	13.38	13.30	-7.7	61,608	-0.01%
2021/06/11	23.4	13.41	0	0.00	13.25	23.4	62,783	0.04%
2021/06/10	100	13.65	36	13.54	13.65	64	63,293	0.10%
2021/06/09	1	13.00	0	0.00	12.95	1	64,252	0.00%
2021/06/08	11	13.30	47	13.11	13.15	-36	65,219	-0.06%
2021/06/07	29	13.09	1	12.90	12.90	28	65,302	0.04%
2021/06/04	2	13.05	85	13.13	13.00	-83	65,818	-0.13%
2021/06/03	8.2	13.40	7	13.41	13.30	1.2	65,757	0.00%
2021/06/02	76	13.54	40	13.71	13.45	36	65,797	0.05%
2021/06/01	30	13.55	33	13.73	13.60	-3	65,993	0.00%
2021/05/31	8	13.51	22	13.50	13.40	-14	66,043	-0.02%
2021/05/28	35	13.74	100	13.71	13.60	-65	65,988	-0.10%
2021/05/27	2	13.35	6	13.65	13.65	-4	65,984	-0.01%
2021/05/26	25	13.56	3	13.45	13.40	22	66,030	0.03%
2021/05/25	61	13.61	15	13.48	13.30	46	65,939	0.07%
2021/05/24	2	13.15	14	13.08	13.20	-12	66,362	-0.02%
2021/05/21	6	12.73	26	12.70	12.80	-20	66,382	-0.03%
2021/05/20	8	13.28	9	13.25	12.55	-1	66,641	0.00%
2021/05/19	25	13.05	20	13.18	13.40	5	66,342	0.01%
2021/05/18	10	12.50	24	12.51	12.70	-14	65,850	-0.02%
2021/05/17	17.2	11.98	4	11.90	11.75	13.2	65,680	0.02%
2021/05/14	47	13.03	2	13.13	13.00	45	65,123	0.07%
2021/05/13	10	12.17	47	12.34	12.10	-37	64,231	-0.06%
2021/05/12	13	12.43	21.1	12.58	12.40	-8.1	64,160	-0.01%
2021/05/11	3	13.55	118	13.29	13.50	-115	63,454	-0.18%	大賣/鉅額交易
2021/05/10	41	14.21	10.1	14.36	14.40	30.9	63,375	0.05%
2021/05/07	143	14.42	22	14.44	14.30	121	63,217	0.19%	大買/鉅額交易
2021/05/06	162	14.51	132	14.41	14.55	30	62,680	0.05%	大買/大賣/
2021/05/05	1	13.40	1	13.35	13.25	0	61,359	0.00%
2021/05/04	8	13.14	700	12.91	13.15	-692	61,278	-1.13%	大賣/鉅額交易
2021/05/03	34	14.41	56	14.44	14.00	-22	60,540	-0.04%
2021/04/29	14	14.33	41	14.34	14.25	-27	60,757	-0.04%
2021/04/28	18	14.63	15	14.57	14.50	3	60,830	0.00%
2021/04/27	7	14.90	14	14.84	14.75	-7	61,046	-0.01%
2021/04/26	28	14.83	2	14.80	14.85	26	60,973	0.04%
2021/04/23	23	14.76	21	14.80	14.90	2	60,792	0.00%
2021/04/22	125.5	14.86	114	14.71	14.40	11.5	60,614	0.02%	大買/大賣/
2021/04/21	65	15.02	25.2	14.92	14.90	39.8	60,059	0.07%
2021/04/20	67	15.04	41	15.00	14.95	26	59,827	0.04%
2021/04/19	82	14.94	78	14.89	14.95	4	59,494	0.01%
2021/04/16	131.4	15.21	95.4	15.38	15.10	36	59,039	0.06%	大買/
2021/04/15	68.1	15.07	7	15.14	15.05	61.1	58,982	0.10%
2021/04/14	59	15.12	34.1	15.22	15.00	24.9	59,619	0.04%
2021/04/13	184.1	16.24	120.3	16.23	15.65	63.8	58,650	0.11%	大買/大賣/
2021/04/12	26	15.62	16	15.65	15.65	10	56,342	0.02%
2021/04/09	91	15.70	27.4	15.61	15.55	63.6	55,864	0.11%
2021/04/08	112	15.73	236	15.62	15.80	-124	54,943	-0.23%	大買/大賣/鉅額交易
2021/04/07	39.3	14.94	36.2	15.02	15.05	3.2	53,203	0.01%
2021/04/06	58	14.69	14.5	14.71	14.60	43.5	52,725	0.08%
2021/04/01	42	14.89	40	14.96	14.85	2	52,211	0.00%
2021/03/31	96	14.92	61.7	14.96	15.00	34.2	51,958	0.07%
2021/03/30	88	14.75	78	14.86	14.65	10	51,394	0.02%
2021/03/29	243.7	14.61	236.3	14.84	15.00	7.4	50,677	0.01%	大買/大賣/
2021/03/26	93.2	15.01	27	14.97	14.95	66.2	45,300	0.15%
2021/03/25	134.7	16.99	142	16.81	16.60	-7.3	43,643	-0.02%	大買/大賣/
2021/03/24	38.4	17.31	46	17.38	17.40	-7.6	42,336	-0.02%
2021/03/23	110.1	17.77	213	18.08	17.40	-102.9	41,295	-0.25%	大買/大賣/鉅額交易
2021/03/22	227	18.13	139.2	18.04	18.20	87.8	39,032	0.22%	大買/大賣/
2021/03/19	92	16.76	209.1	16.93	17.20	-117.1	36,232	-0.32%	大賣/鉅額交易
2021/03/18	149	16.65	151.4	16.80	16.75	-2.4	33,893	-0.01%	大買/大賣/
2021/03/17	16	15.53	186	15.41	15.60	-170	29,773	-0.57%	大賣/鉅額交易
2021/03/16	42	15.10	18	15.21	15.10	24	28,731	0.08%
2021/03/15	92.5	15.17	93.5	15.24	15.10	-1	28,737	0.00%
2021/03/12	74	14.52	38	14.64	14.50	36	27,446	0.13%
2021/03/11	18	14.31	110	14.30	14.30	-92	26,865	-0.34%	大賣/
2021/03/10	11	14.24	12	14.15	14.20	-1	26,788	0.00%
2021/03/09	2	13.73	0	0.00	13.70	2	26,523	0.01%
2021/03/08	3	13.72	8	14.04	13.70	-5	26,742	-0.02%
2021/03/05	7.5	13.85	13	14.10	13.80	-5.5	26,823	-0.02%
2021/03/04	53.1	14.20	106	14.31	14.20	-52.9	26,777	-0.20%	大賣/
2021/03/03	3	14.22	8	14.27	14.20	-5	26,723	-0.02%
2021/03/02	136	14.11	112	14.49	14.05	24	26,836	0.09%	大買/大賣/
2021/02/26	5	13.89	1	14.10	14.15	4	27,164	0.01%
2021/02/25	13	14.09	11.5	14.09	14.05	1.5	27,541	0.01%
2021/02/24	120	14.18	40	14.35	14.05	80	27,517	0.29%	大買/
2021/02/23	23	13.73	4	13.89	13.95	19	26,909	0.07%
2021/02/22	87	13.86	13	13.90	13.95	74	27,099	0.27%
2021/02/19	28	13.27	7	13.31	13.35	21	26,952	0.08%
2021/02/18	21	13.13	1	13.20	13.10	20	27,448	0.07%
2021/02/17	14	12.68	5	12.88	13.00	9	27,595	0.03%
2021/02/05	7	12.36	41	12.35	12.30	-34	27,592	-0.12%
2021/02/04	2	12.10	12	12.33	12.30	-10	28,656	-0.03%
2021/02/03	18	12.41	2	12.65	12.30	16	29,210	0.05%
2021/02/02	10	11.90	15	11.97	12.05	-5	29,161	-0.02%
2021/02/01	6	11.72	8	11.73	11.70	-2	29,480	-0.01%
2021/01/29	116	11.95	12.5	12.27	11.80	103.5	30,036	0.34%	大買/鉅額交易
2021/01/28	5	12.16	1	12.20	12.15	4	31,355	0.01%
2021/01/27	7	12.58	1.2	12.69	12.55	5.8	31,782	0.02%
2021/01/26	10	12.70	0	0.00	12.60	10	32,323	0.03%
2021/01/25	12.1	12.88	107	12.86	13.00	-94.9	32,974	-0.29%	大賣/
2021/01/22	20	12.93	13.1	13.03	12.85	6.9	34,069	0.02%
2021/01/21	100	12.20	123	12.14	12.20	-23	34,596	-0.07%	大賣/
2021/01/20	7	12.66	35	12.84	12.55	-28	35,871	-0.08%
2021/01/19	75	13.44	3	13.43	13.35	72	36,549	0.20%
2021/01/18	8	13.19	3	13.50	13.10	5	37,259	0.01%
2021/01/15	6	13.50	15	13.37	13.50	-9	37,999	-0.02%
2021/01/14	7	13.84	7	13.83	13.70	0	39,228	0.00%
2021/01/13	7	13.71	4	13.73	13.65	3	40,424	0.01%
2021/01/12	50	13.75	21	13.82	13.80	29	42,439	0.07%
2021/01/11	9	13.91	0	0.00	13.85	9	45,040	0.02%
2021/01/08	7	13.95	33	14.31	13.90	-26	47,679	-0.05%
2021/01/07	50	14.30	24	14.48	14.20	26	52,192	0.05%
2021/01/06	8	14.01	35	14.08	13.75	-27	52,765	-0.05%
2021/01/05	9	14.34	1	14.40	14.25	8	54,081	0.01%
2021/01/04	1	14.20	21	14.40	14.20	-20	56,490	-0.04%
2020/12/31	12	14.41	21	14.50	14.25	-9	56,918	-0.02%
2020/12/30	31	14.50	1	14.45	14.50	30	57,137	0.05%
2020/12/29	29	14.35	208.2	14.06	14.20	-179.2	57,549	-0.31%	大賣/鉅額交易
2020/12/28	12	13.90	22	14.02	13.90	-10	57,198	-0.02%
2020/12/25	6	14.31	12	14.29	14.05	-6	57,511	-0.01%
2020/12/24	33	14.38	70	14.48	14.30	-37	57,482	-0.06%
2020/12/23	72	14.37	28	13.88	14.25	44	57,179	0.08%
2020/12/22	58	13.57	14	13.85	13.50	44	57,318	0.08%
2020/12/21	8	13.76	19	13.76	13.75	-11	58,846	-0.02%
2020/12/18	11	13.95	12	13.98	13.90	-1	60,344	0.00%
2020/12/17	98	14.02	4	13.95	13.95	94	60,371	0.16%
2020/12/16	6	14.10	0	0.00	14.10	6	60,417	0.01%
2020/12/15	3	14.23	7	14.24	14.00	-4	60,529	-0.01%
2020/12/14	13	14.02	14	14.17	14.20	-1	60,559	0.00%
2020/12/11	61	14.33	3	14.23	14.20	58	60,646	0.10%
2020/12/10	58	14.68	7	14.82	14.65	51	60,489	0.08%
2020/12/09	56	15.06	94	15.11	15.05	-38	60,467	-0.06%
2020/12/08	31	14.75	11	14.75	14.60	20	60,282	0.03%
2020/12/07	84	14.47	20	14.64	14.60	64	60,792	0.11%
2020/12/04	6	14.48	9.2	14.58	14.45	-3.2	61,275	-0.01%
2020/12/03	13	14.73	57	14.90	14.65	-44	61,855	-0.07%
2020/12/02	15	14.71	2	14.65	14.60	13	62,700	0.02%
2020/12/01	7	14.79	6	14.85	14.85	1	64,275	0.00%
2020/11/30	15	14.90	9.3	14.91	14.85	5.7	66,002	0.01%
2020/11/27	10	14.88	35	14.83	14.75	-25	67,536	-0.04%
2020/11/26	3	15.03	8	14.88	14.80	-5	68,433	-0.01%
2020/11/25	56	15.24	10	15.11	15.10	46	69,254	0.07%
2020/11/24	80	14.92	93	14.97	15.00	-13	69,273	-0.02%
2020/11/23	2	14.60	37	14.62	14.60	-35	69,154	-0.05%
2020/11/20	21	14.73	18	14.74	14.60	3	69,685	0.00%
2020/11/19	16	14.69	30	14.55	14.55	-14	70,438	-0.02%
2020/11/18	37	14.40	10	14.53	14.35	27	70,347	0.04%
2020/11/17	54	14.56	30.4	14.38	14.60	23.6	70,759	0.03%
2020/11/16	75	13.98	31	14.05	13.95	44	71,329	0.06%
2020/11/13	43	14.25	7	14.26	14.20	36	72,394	0.05%
2020/11/12	66	14.15	209	14.02	14.35	-143	73,439	-0.19%	大賣/鉅額交易
2020/11/11	61	14.71	18	14.69	14.55	43	74,632	0.06%
2020/11/10	21.5	15.18	22	15.08	15.00	-0.5	75,786	0.00%
2020/11/09	52	15.54	14.2	15.46	15.35	37.8	76,049	0.05%
2020/11/06	23	15.54	116	15.63	15.30	-93	76,588	-0.12%	大賣/
2020/11/05	106	15.52	404	15.63	15.95	-298	77,302	-0.39%	大買/大賣/鉅額交易
2020/11/04	41	15.00	16	15.05	14.90	25	77,017	0.03%
2020/11/03	11	15.14	9	15.26	15.00	2	76,911	0.00%
2020/11/02	63	14.97	42.7	14.75	14.90	20.3	76,464	0.03%
2020/10/30	81	15.41	71	15.28	15.15	10	75,804	0.01%
2020/10/29	324	15.87	75	15.90	15.85	249	74,732	0.33%	大買/鉅額交易
2020/10/28	189	16.43	78.3	16.62	16.30	110.7	73,799	0.15%	大買/鉅額交易
2020/10/27	32	16.31	38	16.13	16.15	-6	72,319	-0.01%
2020/10/26	17	15.92	39.9	15.95	15.95	-22.9	71,786	-0.03%
2020/10/23	50	15.75	120	15.71	15.95	-70	71,077	-0.10%	大賣/
2020/10/22	68.1	15.75	229	15.78	15.55	-160.9	70,517	-0.23%	大賣/鉅額交易
2020/10/21	39	16.38	101	16.41	16.25	-62	69,331	-0.09%	大賣/
2020/10/20	131	16.22	108	16.31	16.45	23	68,175	0.03%	大買/大賣/
2020/10/19	236	15.72	161.8	15.95	16.40	74.2	66,188	0.11%	大買/大賣/
2020/10/16	240	14.92	261.3	15.06	15.05	-21.3	63,540	-0.03%	大買/大賣/
2020/10/15	268.2	15.36	343	15.51	15.85	-74.8	61,155	-0.12%	大買/大賣/
2020/10/14	88	13.85	130.5	14.29	14.50	-42.5	56,636	-0.08%	大賣/
2020/10/13	152	12.76	67	12.65	13.20	85	56,064	0.15%	大買/
2020/10/12	132.7	12.71	519	12.74	13.10	-386.3	55,067	-0.70%	大買/大賣/鉅額交易
2020/10/08	67	12.02	28	12.00	12.00	39	53,557	0.07%
2020/10/07	45	11.90	15	12.15	11.95	30	54,234	0.06%
2020/10/06	31	11.91	39	12.10	12.00	-8	54,714	-0.01%
2020/10/05	37	11.56	36	11.70	11.60	1	56,866	0.00%
2020/09/30	145	11.65	11	11.79	11.55	134	57,299	0.23%	大買/鉅額交易
2020/09/29	22	11.29	20	11.30	11.20	2	57,565	0.00%
2020/09/28	45	11.56	0	0.00	11.50	45	57,670	0.08%
2020/09/25	312	11.79	184	11.67	11.65	128	57,635	0.22%	大買/大賣/鉅額交易
2020/09/24	158	12.19	54	12.15	12.25	104.1	56,922	0.18%	大買/鉅額交易
2020/09/23	10	11.78	220	12.15	12.40	-210	55,894	-0.38%	大賣/鉅額交易
2020/09/22	77.1	11.37	15	11.35	11.30	62.1	54,508	0.11%
2020/09/21	56	11.24	5	11.45	11.15	51	54,392	0.09%
2020/09/18	64	11.35	1	11.40	11.35	63	54,222	0.12%
2020/09/17	15	11.42	2	11.40	11.30	13	53,977	0.02%
2020/09/16	38	11.19	92.4	11.25	11.25	-54.4	53,746	-0.10%
2020/09/15	10	11.33	38	11.41	11.25	-28	53,477	-0.05%
2020/09/14	25	11.12	17	11.18	11.15	8	53,372	0.01%
2020/09/11	5	11.55	11	11.63	11.45	-6	52,856	-0.01%
2020/09/10	39	11.94	18	11.92	11.80	21	52,236	0.04%
2020/09/09	22	11.73	109	11.82	11.85	-87	51,490	-0.17%	大賣/
2020/09/08	30	11.35	23	11.50	11.30	7	50,570	0.01%
2020/09/07	83	12.11	79	12.04	11.80	4	49,709	0.01%
2020/09/04	323	12.24	38.3	12.25	12.25	284.7	48,590	0.59%	大買/鉅額交易
2020/09/03	50	12.73	82.6	12.61	12.60	-32.6	46,756	-0.07%
2020/09/02	102	11.94	73	12.02	12.15	29	44,772	0.06%	大買/
2020/09/01	133	11.39	64	11.52	11.35	69	42,944	0.16%	大買/
2020/08/31	17	11.63	231	11.33	11.55	-214	41,831	-0.51%	大賣/鉅額交易
2020/08/28	42.6	11.12	204	11.16	11.05	-161.4	40,636	-0.40%	大賣/鉅額交易
2020/08/27	94	11.07	117	10.95	10.80	-23	40,058	-0.06%	大賣/
2020/08/26	48	11.00	45	11.18	11.00	3	39,773	0.01%
2020/08/25	258	11.11	23.2	11.07	11.20	234.8	38,973	0.60%	大買/鉅額交易
2020/08/24	129	10.55	20	10.55	10.45	109	37,894	0.29%	大買/鉅額交易
2020/08/21	115	10.81	107	10.75	10.75	8	37,440	0.02%	大買/大賣/
2020/08/20	42	10.31	81	10.47	10.90	-39	36,676	-0.11%
2020/08/19	75	10.92	75	10.89	10.60	0	35,257	0.00%
2020/08/18	47	10.91	53	11.32	11.50	-6	33,791	-0.02%
2020/08/17	120	11.14	93	11.57	11.55	27	32,466	0.08%	大買/
2020/08/14	37	10.61	285.2	10.57	10.95	-248.2	30,181	-0.82%	大賣/鉅額交易
2020/08/13	25	10.08	38.1	10.06	9.96	-13.1	28,324	-0.05%
2020/08/12	173	9.76	87	9.80	10.20	86	27,604	0.31%	大買/
2020/08/11	79	9.90	458	9.69	9.51	-379	26,490	-1.43%	大賣/鉅額交易
2020/08/10	30	9.91	114.4	10.05	10.10	-84.4	24,920	-0.34%	大賣/
2020/08/07	26	9.24	8	9.22	9.20	18	23,826	0.08%
2020/08/06	8	9.06	3.1	9.10	9.00	4.9	23,627	0.02%
2020/08/05	21	9.14	0	0.00	9.12	21	23,550	0.09%
2020/08/04	65	9.12	77	9.07	9.15	-12	23,772	-0.05%
2020/08/03	122	9.17	10	9.18	9.11	112	24,090	0.46%	大買/鉅額交易
2020/07/31	20	8.96	8	8.96	9.04	12	23,979	0.05%
2020/07/30	49	9.13	11	9.09	9.13	38	23,683	0.16%
2020/07/29	4	8.52	20	8.75	8.80	-16	23,017	-0.07%
2020/07/28	25	8.18	10	8.14	8.00	15	22,728	0.07%
2020/07/27	35	8.56	12	8.56	8.40	23	22,354	0.10%
2020/07/24	27	8.80	3	8.74	8.68	24	22,042	0.11%
2020/07/23	20	8.93	155	8.91	8.90	-135	21,762	-0.62%	大賣/鉅額交易
2020/07/22	25	9.12	2	9.11	9.07	23	21,607	0.11%
2020/07/21	15	9.14	16	9.23	9.10	-1	21,425	0.00%
2020/07/20	10	8.81	13	8.87	8.84	-3	21,038	-0.01%
2020/07/17	101	9.12	47	9.05	9.01	54	20,618	0.26%	大買/
2020/07/16	31	9.72	171	9.87	9.66	-140	19,632	-0.71%	大賣/鉅額交易
2020/07/15	69	10.04	104	10.02	9.84	-35	18,906	-0.19%	大賣/
2020/07/14	174	9.96	36.1	9.93	10.05	137.9	17,830	0.77%	大買/鉅額交易
2020/07/13	107	9.39	17	9.37	9.32	90	16,549	0.54%	大買/
2020/07/10	293	9.59	227	9.54	9.74	66	15,672	0.42%	大買/大賣/
2020/07/09	47	8.88	13	8.88	8.88	34	12,720	0.27%
2020/07/08	19	7.86	60	7.92	8.08	-41	12,021	-0.34%
2020/07/07	33	7.36	35	7.48	7.35	-2	11,217	-0.02%
2020/07/06	18	7.44	14	7.50	7.39	4	10,917	0.04%
2020/07/03	18	7.32	9	7.40	7.38	9	10,686	0.08%
2020/07/02	26	7.28	4	7.33	7.54	22	10,187	0.22%
2020/07/01	11	6.77	0	0.00	6.87	11	9,376	0.12%
2020/06/30	1	6.54	12	6.44	6.54	-11	9,059	-0.12%
2020/06/29	1	6.35	0	0.00	6.39	1	8,943	0.01%
2020/06/24	0	0.00	10	6.20	6.24	-10	8,920	-0.11%
2020/06/22	0	0.00	10	6.31	6.31	-10	9,117	-0.11%
2020/06/19	7	6.52	24	6.40	6.42	-17	9,086	-0.19%
2020/06/16	6	6.14	0	0.00	6.15	6	8,958	0.07%
2020/06/15	10	6.09	6	6.08	6.10	4	9,137	0.04%
2020/06/12	36	6.11	0	0.00	6.17	36	9,149	0.39%
2020/06/11	109	6.34	10	6.39	6.35	99	9,143	1.08%	大買/
2020/06/10	4	6.37	0	0.00	6.37	4	9,062	0.04%
2020/06/08	4	6.26	4	6.30	6.28	0	9,352	0.00%
2020/06/04	3	6.21	0	0.00	6.20	3	9,436	0.03%
2020/06/03	13	6.34	5	6.30	6.26	8	9,525	0.08%
2020/06/02	19	6.33	14	6.30	6.34	5	9,368	0.05%
2020/06/01	0	0.00	16	6.05	6.03	-16	9,118	-0.18%
2020/05/28	5	6.02	5	6.12	6.01	0	9,122	0.00%
2020/05/27	0	0.00	5	6.06	6.05	-5	9,196	-0.05%
2020/05/26	5	6.04	11	6.19	6.06	-6	9,306	-0.06%
2020/05/25	10	5.96	0	0.00	5.98	10	9,276	0.11%
2020/05/22	10	6.04	309	6.05	6.01	-299	9,303	-3.21%	大賣/鉅額交易
2020/05/21	6	6.22	0	0.00	6.17	6	9,289	0.06%
2020/05/19	4	6.01	0	0.00	6.00	4	9,210	0.04%
2020/05/18	12	6.04	0	0.00	5.93	12	9,164	0.13%
2020/05/15	14	6.02	8	6.05	5.95	6	9,153	0.07%
2020/05/14	8	6.11	3	6.05	6.04	5	9,119	0.05%
2020/05/13	303	6.09	11	6.35	6.26	292	8,923	3.27%	大買/鉅額交易
2020/05/12	4.4	5.86	0	0.00	5.92	4.4	8,665	0.05%
2020/05/11	8	6.03	220	5.97	5.92	-212	8,542	-2.48%	大賣/鉅額交易
2020/05/08	252	6.08	0	0.00	6.13	252	8,164	3.09%	大買/鉅額交易
2020/05/06	0	0.00	17	5.10	5.08	-17	7,526	-0.23%
2020/05/05	0	0.00	1	5.12	5.15	-1	7,524	-0.01%
2020/04/28	3	5.10	0	0.00	5.09	3	7,512	0.04%
2020/04/22	2.9	4.93	4	4.95	4.95	-1.2	7,875	-0.02%
2020/04/20	10	5.17	3	5.17	5.23	7	7,965	0.09%
2020/04/17	0	0.00	2	5.44	5.22	-2	8,285	-0.02%
2020/04/15	3	5.27	8	5.29	5.31	-5	8,294	-0.06%
2020/04/14	0	0.00	2	5.12	5.14	-2	8,343	-0.02%
2020/04/13	3	5.07	0	0.00	5.05	3	8,388	0.04%
2020/04/10	2	5.15	0	0.00	5.12	2	8,443	0.02%
2020/04/09	2	5.24	2	5.22	5.17	0	8,576	0.00%
2020/04/08	0	0.00	5	5.11	5.18	-5	8,713	-0.06%
2020/04/07	3	4.90	0	0.00	4.98	3	9,075	0.03%
2020/04/06	0	0.00	1	4.84	4.86	-1	9,421	-0.01%
2020/04/01	1	4.80	1	4.67	4.82	0	9,428	0.00%
2020/03/30	2.2	4.84	0	0.00	4.85	2.2	9,393	0.02%
2020/03/27	1.6	5.04	2	5.05	5.04	-0.4	9,365	0.00%
2020/03/26	18	5.05	5	5.07	5.14	13	9,345	0.14%
2020/03/25	7	4.76	0	0.00	4.77	7	9,561	0.07%
2020/03/24	17	4.41	0	0.00	4.48	17	9,739	0.17%
2020/03/19	2	4.51	57	4.33	4.33	-55	9,667	-0.57%
2020/03/18	2	4.90	2	4.80	4.80	0	9,493	0.00%
2020/03/17	2	4.80	100	4.76	4.71	-98	9,389	-1.04%
2020/03/16	1	5.30	0	0.00	5.01	1	9,307	0.01%
2020/03/13	0.3	5.30	77.9	5.25	5.34	-77.6	9,188	-0.84%
2020/03/12	0	0.00	33	5.90	5.82	-33	8,893	-0.37%
2020/03/10	0	0.00	20.5	6.26	6.33	-20.5	8,693	-0.24%
2020/03/09	3	6.66	5	6.78	6.46	-2	8,566	-0.02%
2020/03/06	0	0.00	2	6.83	6.83	-2	8,446	-0.02%
2020/03/05	0	0.00	43	6.93	6.93	-43	8,499	-0.51%
2020/03/04	10	6.81	220.3	6.85	6.87	-210.3	8,536	-2.46%	大賣/鉅額交易
2020/03/02	120	6.87	20	6.84	6.81	100	8,785	1.14%	大買/
2020/02/27	32	7.05	48	7.00	6.99	-16	8,683	-0.18%
2020/02/26	3	7.07	0	0.00	7.11	3	8,540	0.04%
2020/02/25	36	7.12	3	7.08	7.15	33	8,513	0.39%
2020/02/24	1	7.16	6	7.18	7.20	-5	8,484	-0.06%
2020/02/21	31	7.39	29	7.31	7.31	2	8,435	0.02%
2020/02/20	13	7.49	10	7.44	7.44	3	8,350	0.04%
2020/02/19	0	0.00	2	7.37	7.37	-2	8,251	-0.02%
2020/02/18	1	7.40	0	0.00	7.37	1	8,277	0.01%
2020/02/17	22	7.39	7	7.37	7.40	15	8,282	0.18%
2020/02/14	20	7.30	23	7.34	7.32	-3	8,191	-0.04%
2020/02/13	0	0.00	38	7.37	7.35	-38	8,167	-0.46%
2020/02/11	20	7.27	17	7.33	7.32	3	8,162	0.04%
2020/02/10	8	7.37	36	7.38	7.38	-28	8,157	-0.34%
2020/02/07	5	7.21	0	0.00	7.14	5	8,001	0.06%
2020/02/06	42	7.28	36	7.27	7.29	6	7,964	0.08%
2020/02/04	20	7.18	12	7.16	7.18	8	7,931	0.10%
2020/02/03	44	6.96	20	7.08	7.07	24	7,923	0.30%
2020/01/31	21	7.29	0	0.00	7.32	21	7,803	0.27%
2020/01/30	32	7.33	29	7.15	7.16	3	7,748	0.04%
2020/01/20	0	0.00	30	7.85	7.83	-30	7,508	-0.40%
2020/01/17	37	7.89	20	7.84	7.84	17	7,389	0.23%
2020/01/16	20	7.91	6	7.90	7.89	14	7,305	0.19%
2020/01/15	10	7.81	15	7.84	7.84	-5	7,183	-0.07%
2020/01/14	13	7.79	1	7.82	7.80	12	7,099	0.17%
2020/01/13	7.8	7.88	9	7.85	7.84	-1.2	6,991	-0.02%
2020/01/09	1	7.51	0	0.00	7.47	1	6,643	0.02%
2020/01/08	2	7.50	4	7.47	7.42	-2	6,775	-0.03%
2020/01/07	0	0.00	0.8	7.40	7.39	-0.8	6,649	-0.01%
2020/01/06	3	7.51	7	7.46	7.44	-4	6,583	-0.06%
2020/01/03	8.1	7.54	13	7.57	7.50	-4.9	6,507	-0.08%
2020/01/02	11	7.71	1	7.70	7.70	10	6,377	0.16%
2019/12/31	8	7.54	37	7.61	7.66	-29	6,164	-0.47%
2019/12/30	22	7.69	90	7.83	7.93	-68	5,704	-1.19%
2019/12/27	2	7.37	0	0.00	7.36	2	5,293	0.04%
2019/12/26	17	7.42	4	7.39	7.39	13	5,246	0.25%
2019/12/25	10	7.40	51	7.42	7.42	-41	5,228	-0.78%
2019/12/24	1	7.35	0	0.00	7.35	1	5,249	0.02%
2019/12/23	11	7.40	12	7.41	7.36	-1	5,235	-0.02%
2019/12/20	31	7.73	67	7.67	7.53	-36	5,169	-0.70%
2019/12/19	246	7.44	28	7.46	7.45	218	4,809	4.53%	大買/鉅額交易
2019/12/18	0	0.00	110.3	7.16	7.18	-110.3	4,680	-2.36%	大賣/鉅額交易
2019/12/17	1	7.10	0	0.00	7.14	1	4,623	0.02%
2019/12/12	3	7.15	14	7.18	7.16	-11	4,637	-0.24%
2019/12/11	10	7.21	2.5	7.18	7.19	7.5	4,724	0.16%
2019/12/10	0	0.00	51	7.18	7.18	-51	4,810	-1.06%
2019/12/09	0	0.00	36	7.09	7.09	-36	4,800	-0.75%
2019/12/05	6	7.13	0	0.00	7.13	6	4,853	0.12%
2019/12/04	7	7.14	0	0.00	7.17	7	4,935	0.14%
2019/12/03	71	7.18	2	7.16	7.19	69	4,972	1.39%
2019/12/02	11	7.00	20	7.00	7.01	-9	4,946	-0.18%
2019/11/29	30	7.20	70	7.20	7.18	-40	4,881	-0.82%
2019/11/28	55	7.21	0	0.00	7.20	55	4,844	1.14%
2019/11/27	29	7.67	4	7.71	7.67	25	4,583	0.55%
2019/11/26	2	7.62	1	7.67	7.62	1	4,544	0.02%
2019/11/25	2	7.63	0	0.00	7.70	2	4,551	0.04%
2019/11/22	3	7.74	0	0.00	7.70	3	4,548	0.07%
2019/11/21	3	7.70	2	7.70	7.72	1	4,575	0.02%
2019/11/20	2	7.70	60	7.68	7.66	-58	4,552	-1.27%
2019/11/11	0	0.00	40	7.87	7.85	-40	4,969	-0.80%
2019/11/08	0	0.00	122.5	8.06	8.08	-122.5	4,978	-2.46%	大賣/鉅額交易
2019/11/07	3	8.05	0	0.00	8.04	3	5,060	0.06%
2019/11/06	1	8.11	1	8.11	8.11	0	5,096	0.00%
2019/11/05	2	8.17	2.3	8.15	8.16	-0.3	5,195	-0.01%
2019/11/01	8	8.17	10	8.20	8.17	-2	5,341	-0.04%
2019/10/29	1	8.18	2	8.21	8.20	-1	5,487	-0.02%
2019/10/28	3	8.25	20	8.24	8.24	-17	5,622	-0.30%
2019/10/25	0	0.00	264	8.34	8.32	-264	5,842	-4.52%	大賣/鉅額交易
2019/10/23	252	8.35	0	0.00	8.34	252	5,909	4.26%	大買/鉅額交易
2019/10/22	2	8.44	2	8.41	8.44	0	5,913	0.00%
2019/10/21	0	0.00	6	8.40	8.39	-6	5,909	-0.10%
2019/10/17	20	8.40	0	0.00	8.40	20	5,936	0.34%
2019/10/16	1	8.50	22	8.51	8.48	-21	5,922	-0.35%
2019/10/15	1	8.16	76	8.20	8.14	-75	5,730	-1.31%
2019/10/14	4	8.25	10	8.26	8.21	-6	5,814	-0.10%
2019/10/09	0	0.00	210	8.24	8.23	-210	5,954	-3.53%	大賣/鉅額交易
2019/10/08	22	8.32	0	0.00	8.30	22	6,173	0.36%
2019/10/07	25	8.25	0	0.00	8.22	25	6,223	0.40%
2019/10/04	20	8.30	0	0.00	8.30	20	6,218	0.32%
2019/10/03	60	8.14	0	0.00	8.24	60	6,313	0.95%
2019/10/02	75	8.23	0	0.00	8.20	75	6,475	1.16%
2019/10/01	385	8.31	6	8.34	8.27	379	6,504	5.83%	大買/鉅額交易
2019/09/27	8	8.21	0	0.00	8.18	8	6,516	0.12%
2019/09/26	2	8.36	12	8.41	8.35	-10	6,495	-0.15%
2019/09/25	1	8.41	0	0.00	8.41	1	6,496	0.02%
2019/09/24	3	8.58	6	8.53	8.53	-3	6,459	-0.05%
2019/09/23	14	8.66	5	8.65	8.61	9	6,441	0.14%
2019/09/19	13	8.34	10	8.33	8.31	3	6,305	0.05%
2019/09/18	21	8.61	0	0.00	8.51	21	6,270	0.33%
2019/09/16	22	8.55	10	8.61	8.62	12	6,292	0.19%
2019/09/12	6	8.54	0	0.00	8.53	6	6,213	0.10%
2019/09/11	0	0.00	80	8.30	8.30	-80	6,133	-1.30%
2019/09/09	3	8.38	0	0.00	8.32	3	6,209	0.05%
2019/09/06	61	8.35	2	8.32	8.35	59	6,269	0.94%
2019/09/05	31	8.18	0	0.00	8.16	31	6,260	0.50%
2019/09/04	0	0.00	3	8.12	8.13	-3	6,312	-0.05%
2019/09/03	0	0.00	2	8.10	8.08	-2	6,433	-0.03%
2019/09/02	0	0.00	1	8.05	8.14	-1	6,460	-0.02%
2019/08/30	1	8.04	21	8.03	8.01	-20	6,540	-0.31%
2019/08/29	1	7.92	14	7.90	7.90	-13	6,533	-0.20%
2019/08/28	0	0.00	67	7.90	7.89	-67	6,541	-1.02%
2019/08/23	1	8.07	0	0.00	8.06	1	6,593	0.02%
2019/08/22	21	8.07	0	0.00	8.05	21	6,625	0.32%
2019/08/21	60	8.18	0	0.00	8.18	60	6,694	0.90%
2019/08/20	62.6	8.13	16	8.28	8.25	46.6	6,769	0.69%
2019/08/19	106	7.95	0	0.00	7.93	106	6,699	1.58%	大買/鉅額交易
2019/08/16	15	7.65	0	0.00	7.80	15	6,953	0.22%
2019/08/15	6	7.58	0	0.00	7.60	6	6,947	0.09%
2019/08/14	4	8.03	3	8.23	7.85	1	6,953	0.01%
2019/08/13	22	8.09	120	8.06	8.06	-98	6,946	-1.41%	大賣/
2019/08/12	24	8.18	22	8.25	8.25	2	7,258	0.03%
2019/08/08	46	8.04	12	8.03	8.03	34	7,605	0.45%
2019/08/07	82	8.20	11	8.04	8.02	71	8,044	0.88%
2019/08/06	25	8.17	23	8.26	8.26	2	8,011	0.02%
2019/08/05	24	8.56	20	8.51	8.44	4	7,997	0.05%
2019/08/02	24	8.71	10	8.69	8.69	14	8,050	0.17%
2019/08/01	0	0.00	2	9.11	8.97	-2	8,122	-0.02%
2019/07/31	40	9.05	48	9.00	9.02	-8	8,235	-0.10%
2019/07/30	42	9.15	39	9.10	9.04	3	8,452	0.04%
2019/07/29	13	9.16	10	9.13	9.31	3	8,448	0.04%
2019/07/26	12	8.83	5	8.88	8.86	7	8,306	0.08%
2019/07/25	1	8.67	0	0.00	8.64	1	8,295	0.01%
2019/07/24	3	8.60	0	0.00	8.60	3	8,436	0.04%
2019/07/23	0	0.00	32	8.63	8.63	-32	8,500	-0.38%
2019/07/22	11	8.71	0	0.00	8.61	11	8,522	0.13%
2019/07/19	1	8.82	0	0.00	8.76	1	8,511	0.01%
2019/07/18	3	8.84	0	0.00	8.81	3	8,555	0.04%
2019/07/17	2	8.93	0	0.00	8.95	2	8,601	0.02%
2019/07/16	1	8.98	4	9.03	9.01	-3	8,642	-0.03%
2019/07/15	51	8.52	11	8.49	8.75	40	8,667	0.46%
2019/07/12	18	8.91	32	8.89	8.82	-14	8,773	-0.16%
2019/07/11	15	9.10	37	9.10	9.08	-22	8,678	-0.25%
2019/07/10	3	9.27	0	0.00	9.21	3	8,825	0.03%
2019/07/09	14	9.13	10	9.23	9.14	4	9,076	0.04%
2019/07/08	75	9.38	40	9.28	9.28	35	9,176	0.38%
2019/07/05	22	9.70	18	9.71	9.70	4	9,446	0.04%
2019/07/04	2	9.76	0	0.00	9.76	2	9,734	0.02%
2019/07/03	12	9.79	0	0.00	9.75	12	10,024	0.12%
2019/07/02	40	9.92	4	9.86	9.90	36	10,284	0.35%
2019/07/01	10	9.88	0	0.00	9.80	10	10,322	0.10%
2019/06/28	10	9.80	39	9.80	9.77	-29	10,465	-0.28%
2019/06/27	2	9.76	0	0.00	9.96	2	10,685	0.02%
2019/06/26	10	9.65	12	9.71	9.70	-2	10,864	-0.02%
2019/06/25	30	9.75	0	0.00	9.71	30	10,997	0.27%
2019/06/24	10	9.87	0	0.00	9.78	10	11,105	0.09%
2019/06/21	6	9.96	4	9.82	9.92	2	11,212	0.02%
2019/06/20	0	0.00	22	9.91	9.91	-22	11,244	-0.20%
2019/06/18	1	9.81	1	9.84	9.80	0	11,482	0.00%
2019/06/17	21	10.05	0.1	10.00	10.00	20.9	11,486	0.18%
2019/06/14	22	10.15	0	0.00	10.10	22	11,665	0.19%
2019/06/13	0	0.00	6	10.18	10.45	-6	11,886	-0.05%
2019/06/12	0	0.00	41	10.20	10.25	-41	12,243	-0.33%
2019/06/11	4	9.85	44	10.12	10.15	-40	12,382	-0.32%
2019/06/10	13	9.70	10	9.71	9.72	3	12,456	0.02%
2019/06/06	0	0.00	11	9.76	9.67	-11	12,860	-0.09%
2019/06/05	21	9.43	2	9.44	9.45	19	12,901	0.15%
2019/06/04	0	0.00	10.1	9.41	9.29	-10.1	12,984	-0.08%
2019/06/03	10	9.38	17.5	9.40	9.39	-7.5	13,191	-0.06%
2019/05/31	2	9.50	0	0.00	9.54	2	13,363	0.01%
2019/05/30	0	0.00	2	9.35	9.55	-2	13,473	-0.01%
2019/05/29	2	9.18	10	9.18	9.20	-8	13,490	-0.06%
2019/05/27	30	9.23	20	9.21	9.20	10	13,680	0.07%
2019/05/24	4	9.49	17	9.65	9.41	-13	13,745	-0.09%
2019/05/23	48	9.85	43	9.58	9.57	5	13,712	0.04%
2019/05/22	3	10.20	6	10.10	10.10	-3	13,494	-0.02%
2019/05/21	1	10.20	284.2	10.20	10.25	-283.2	13,544	-2.09%	大賣/鉅額交易
2019/05/20	74	10.20	40	10.20	10.15	34	13,546	0.25%
2019/05/17	296	10.51	14	10.49	10.40	282	13,430	2.10%	大買/鉅額交易
2019/05/16	15	11.06	0	0.00	11.00	15	13,088	0.11%
2019/05/15	22.7	11.15	15	11.37	11.50	7.7	12,823	0.06%
2019/05/14	2	10.40	0	0.00	10.75	2	12,407	0.02%
2019/05/13	9	10.57	0	0.00	10.65	9	12,379	0.07%
2019/05/10	38	10.53	0	0.00	10.60	38	12,340	0.31%
2019/05/09	17	10.89	23.3	10.77	10.75	-6.3	12,232	-0.05%
2019/05/08	4	10.87	1	10.95	10.90	3	12,086	0.02%
2019/05/07	15	10.69	0	0.00	10.95	15	11,952	0.13%
2019/05/06	32	10.02	1	10.20	10.05	31	11,708	0.26%
2019/05/03	4	10.38	15	10.42	10.40	-11	11,589	-0.09%
2019/04/30	1.3	10.34	1	10.55	10.50	0.3	11,547	0.00%
2019/04/29	0	0.00	3	10.85	10.65	-3	11,452	-0.03%
2019/04/26	0	0.00	143	10.85	10.90	-143	11,404	-1.25%	大賣/鉅額交易
2019/04/25	138	10.90	0	0.00	10.95	138	11,527	1.20%	大買/鉅額交易
2019/04/24	0	0.00	82	10.98	10.90	-82	11,821	-0.69%
2019/04/23	3	11.00	30	11.00	11.00	-27	11,786	-0.23%
2019/04/22	2	10.95	0	0.00	10.90	2	11,859	0.02%
2019/04/19	15	10.85	1	10.85	10.90	14	11,813	0.12%
2019/04/18	3	10.65	7	10.89	10.65	-4	11,714	-0.03%
2019/04/17	0	0.00	11	11.00	10.90	-11	11,528	-0.10%
2019/04/16	5	11.01	10	11.20	10.95	-5	11,434	-0.04%
2019/04/15	10	10.90	2	11.15	11.20	8	11,228	0.07%
2019/04/12	29	10.77	5	10.75	10.75	24	10,991	0.22%
2019/04/11	108	10.94	21.3	11.03	10.95	86.7	10,838	0.80%	大買/
2019/04/10	1.3	10.63	10	10.37	10.65	-8.7	10,462	-0.08%
2019/04/09	6	10.40	32	10.28	10.30	-26	10,242	-0.25%
2019/04/08	34	10.10	18.2	10.12	10.15	15.8	10,017	0.16%
2019/04/03	0.2	9.81	4	9.91	9.86	-3.8	9,704	-0.04%
2019/04/02	6	9.80	19	9.87	9.82	-13	9,654	-0.13%
2019/04/01	12	9.83	55	10.00	9.78	-43	9,512	-0.45%
2019/03/29	5	9.50	17	9.96	10.00	-12	9,258	-0.13%
2019/03/28	9	9.31	27	9.46	9.56	-18	9,124	-0.20%
2019/03/27	10	9.34	14.3	9.37	9.39	-4.3	9,078	-0.05%
2019/03/26	4	9.18	146	9.22	9.26	-142	8,975	-1.58%	大賣/鉅額交易
2019/03/25	149	8.89	10	8.97	8.92	139	8,900	1.56%	大買/鉅額交易
2019/03/22	33	9.08	5	9.19	9.07	28	8,826	0.32%
2019/03/21	13	9.06	0	0.00	9.04	13	8,770	0.15%
2019/03/20	4	9.22	32	9.21	9.24	-28	8,636	-0.32%
2019/03/19	40	9.29	43	9.34	9.29	-3	8,566	-0.04%
2019/03/18	33	9.76	17	9.65	9.52	16	8,363	0.19%
2019/03/15	27	9.81	23.1	9.86	9.81	3.9	8,083	0.05%
2019/03/14	11	9.54	139	9.59	9.64	-128	7,652	-1.67%	大賣/鉅額交易
2019/03/13	52.8	9.70	60	9.68	9.68	-7.2	7,487	-0.10%
2019/03/12	5	9.59	29	9.59	9.53	-24	7,287	-0.33%
2019/03/11	51	8.98	77	9.14	9.18	-26	6,932	-0.38%
2019/03/08	51	9.02	51	8.93	8.93	0	6,866	0.00%
2019/03/07	150	9.16	159	9.02	9.00	-9	6,811	-0.13%	大買/大賣/
2019/03/06	13	9.03	11	9.19	8.94	2	6,729	0.03%
2019/03/05	151	8.85	10	8.92	8.92	141	6,744	2.09%	大買/鉅額交易
2019/03/04	0	0.00	95	8.80	8.76	-95	6,684	-1.42%
2019/02/27	5	8.77	1	8.70	8.75	4	6,813	0.06%
2019/02/26	4	8.61	114	8.67	8.70	-110	7,077	-1.55%	大賣/鉅額交易
2019/02/25	11	8.48	7	8.45	8.48	4	6,944	0.06%
2019/02/22	0	0.00	5	8.23	8.23	-5	6,993	-0.07%
2019/02/21	0	0.00	3.3	8.32	8.37	-3.3	7,007	-0.05%
2019/02/20	4	8.37	3	8.46	8.33	1	7,083	0.01%
2019/02/19	12	8.27	10	8.27	8.27	2	7,309	0.03%
2019/02/15	30	8.13	34.2	8.06	8.04	-4.2	7,596	-0.06%
2019/02/13	26	8.01	20	7.99	7.99	6	7,528	0.08%
2019/02/12	40	8.07	47	8.09	8.10	-7	7,562	-0.09%
2019/02/11	40	8.25	41	8.13	8.13	-1	7,594	-0.01%
2019/01/28	90	8.34	10	8.31	8.31	80	8,279	0.97%
2019/01/25	4	8.42	0	0.00	8.33	4	8,517	0.05%
2019/01/24	76	8.34	0	0.00	8.34	76	8,590	0.88%
2019/01/23	1	8.31	0	0.00	8.33	1	8,691	0.01%
2019/01/22	3	8.41	7	8.39	8.30	-4	8,746	-0.05%
2019/01/21	12	8.47	0	0.00	8.40	12	8,969	0.13%
2019/01/18	0	0.00	2	8.60	8.57	-2	9,118	-0.02%
2019/01/17	1	8.90	1	8.80	8.62	0	9,378	0.00%
2019/01/16	51	8.99	30	8.85	8.82	21	9,302	0.23%
2019/01/15	0	0.00	50	8.21	8.22	-50	9,044	-0.55%
2019/01/14	58	8.32	10	8.33	8.30	48	9,139	0.53%
2019/01/11	2	8.08	0	0.00	8.05	2	9,109	0.02%
2019/01/10	10	8.10	1	8.06	8.11	9	9,136	0.10%
2019/01/09	0	0.00	5	8.20	8.10	-5	9,225	-0.05%
2019/01/08	2	8.00	10	8.00	8.00	-8	9,286	-0.09%
2019/01/03	0	0.00	3	7.96	7.88	-3	9,772	-0.03%
2019/01/02	5	7.90	10	7.91	7.84	-5	9,825	-0.05%
2018/12/28	10	7.72	0	0.00	7.83	10	9,845	0.10%
2018/12/26	0	0.00	2	7.24	7.21	-2	9,969	-0.02%
2018/12/24	0	0.00	1	7.52	7.45	-1	10,430	-0.01%
2018/12/22	0	0.00	3	7.54	7.55	-3	10,663	-0.03%
2018/12/21	12	7.31	10	7.40	7.66	2	10,775	0.02%
2018/12/20	10	7.40	25	7.52	7.28	-15	10,779	-0.14%
2018/12/19	5	7.72	0	0.00	7.72	5	10,765	0.05%
2018/12/12	0	0.00	16	8.48	8.48	-16	12,074	-0.13%
2018/12/11	16	8.41	16	8.33	8.34	0	12,124	0.00%
2018/12/10	46	8.45	0	0.00	8.33	46	12,199	0.38%
2018/12/07	2	8.40	0	0.00	8.47	2	12,233	0.02%
2018/12/06	11	8.36	10	8.32	8.23	1	12,262	0.01%
2018/12/05	1	8.66	0	0.00	8.65	1	12,269	0.01%
2018/12/04	10	8.89	2	8.90	8.88	8	12,381	0.06%
2018/11/30	0	0.00	2	8.80	8.79	-2	12,504	-0.02%
2018/11/29	12	8.81	2	8.79	8.79	10	12,528	0.08%
2018/11/28	5	9.00	28	8.90	8.91	-23	12,586	-0.18%
2018/11/27	5	8.68	6.2	8.63	8.65	-1.2	12,825	-0.01%
2018/11/26	43	8.46	82	8.59	8.56	-39	13,225	-0.29%
2018/11/23	45	8.65	56	8.69	8.66	-11	13,236	-0.08%
2018/11/22	0	0.00	6	8.07	8.03	-6	12,857	-0.05%
2018/11/21	2	8.14	46.1	8.08	8.07	-44.1	12,797	-0.34%
2018/11/20	7	7.63	3	7.73	7.75	4	12,594	0.03%
2018/11/19	4	7.60	4	7.45	7.72	0	12,580	0.00%
2018/11/16	12	7.72	7.4	7.83	7.42	4.6	12,602	0.04%
2018/11/15	10	8.01	8	7.87	7.87	2	12,376	0.02%
2018/11/14	59	8.13	91	8.13	8.05	-32	12,509	-0.26%
2018/11/13	9	7.66	12	7.90	7.90	-3	12,324	-0.02%
2018/11/12	62	7.94	3	7.98	7.89	59	12,282	0.48%
2018/11/09	0	0.00	10	7.83	7.86	-10	12,280	-0.08%
2018/11/08	0.6	8.05	0	0.00	8.02	0.6	12,268	0.00%
2018/11/07	0	0.00	0.1	8.05	8.04	-0.1	12,213	0.00%
2018/11/06	5	8.00	2	8.06	7.82	3	12,136	0.02%
2018/11/05	0	0.00	155	7.37	7.88	-155	11,863	-1.31%	大賣/鉅額交易
2018/11/02	14	7.46	48	7.32	7.30	-34	11,631	-0.29%
2018/11/01	20	7.09	0	0.00	7.07	20	11,396	0.18%
2018/10/31	80	6.89	0	0.00	6.87	80	11,320	0.71%
2018/10/30	120	6.73	0	0.00	6.72	120	11,268	1.06%	大買/鉅額交易
2018/10/29	11	6.75	5	6.76	6.73	6	11,211	0.05%
2018/10/26	3	6.73	40	6.88	6.70	-37	11,005	-0.34%
2018/10/25	32	6.99	164	6.96	6.93	-132	10,861	-1.22%	大賣/鉅額交易
2018/10/24	3	7.73	53	7.69	7.67	-50	10,748	-0.47%
2018/10/23	2	7.91	7	7.83	7.80	-5	10,742	-0.05%
2018/10/22	110	8.00	0	0.00	7.93	110	10,760	1.02%	大買/鉅額交易
2018/10/19	30	7.83	0	0.00	7.88	30	10,949	0.27%
2018/10/18	5	8.18	0	0.00	8.02	5	10,884	0.05%
2018/10/17	1	8.20	0	0.00	8.10	1	10,949	0.01%
2018/10/16	4	8.31	2	8.19	8.12	2	10,923	0.02%
2018/10/15	1	8.25	0	0.00	8.08	1	10,876	0.01%
2018/10/12	7.4	8.05	6	7.99	8.09	1.4	10,873	0.01%
2018/10/11	10	8.14	240	8.08	8.07	-230	10,834	-2.12%	大賣/鉅額交易
2018/10/09	40	9.03	0	0.00	8.96	40	10,534	0.38%
2018/10/08	0	0.00	20	9.22	9.17	-20	10,615	-0.19%
2018/10/05	15	9.14	2	9.35	9.20	13	10,621	0.12%
2018/10/04	3	9.66	0.2	9.65	9.55	2.8	10,495	0.03%
2018/10/03	4	9.46	0	0.00	9.47	4	10,606	0.04%
2018/10/02	51.2	9.83	9	9.72	9.72	42.2	10,614	0.40%
2018/10/01	46.3	10.16	51	10.14	10.10	-4.7	10,406	-0.05%
2018/09/28	1	10.40	1	10.45	10.50	0	10,484	0.00%
2018/09/27	11	10.39	10	10.25	10.25	1	10,809	0.01%
2018/09/26	3	10.62	0	0.00	10.45	3	10,793	0.03%
2018/09/25	11	10.68	3	10.62	10.50	8	10,799	0.07%
2018/09/21	0	0.00	9	10.58	10.50	-9	10,771	-0.08%
2018/09/20	19	10.66	66	10.91	10.35	-47	10,955	-0.43%
2018/09/19	34	10.21	57	10.35	10.55	-23	10,733	-0.21%
2018/09/18	7	9.44	21	9.57	9.62	-14	10,399	-0.13%
2018/09/17	15	9.32	0	0.00	9.27	15	10,451	0.14%
2018/09/14	0.5	9.41	0	0.00	9.41	0.5	10,416	0.00%
2018/09/12	5	9.17	2	9.17	9.15	3	10,454	0.03%
2018/09/11	0	0.00	3	9.32	9.36	-3	10,494	-0.03%
2018/09/10	18	9.15	0	0.00	9.15	18	10,543	0.17%
2018/09/07	22	9.93	10	9.80	9.80	12	10,498	0.11%
2018/09/06	0	0.00	1	9.90	9.86	-1	10,348	-0.01%
2018/09/04	1	9.96	9	10.04	9.91	-8	10,439	-0.08%
2018/09/03	11	10.17	11	10.25	9.88	0	10,304	0.00%
2018/08/31	69.5	9.66	99	9.71	9.85	-29.5	9,893	-0.30%
2018/08/30	27.5	9.07	12	9.33	9.30	15.5	9,459	0.16%
2018/08/29	2	9.01	33	8.96	8.94	-31	9,296	-0.33%
2018/08/28	17	8.93	0	0.00	8.91	17	9,410	0.18%
2018/08/27	0	0.00	40	8.98	8.95	-40	9,500	-0.42%
2018/08/24	24	9.03	2	8.91	8.89	22	9,501	0.23%
2018/08/23	30	9.01	97	9.00	9.03	-67	9,472	-0.71%
2018/08/22	25	8.79	23	8.82	8.73	2	9,335	0.02%
2018/08/21	7	8.40	108	8.44	8.59	-101	9,237	-1.09%	大賣/鉅額交易
2018/08/20	80	9.00	91	9.02	9.00	-11	8,985	-0.12%
2018/08/17	0	0.00	0.1	9.21	9.21	-0.1	8,935	0.00%
2018/08/16	7	9.26	13	9.27	9.25	-6	8,971	-0.07%
2018/08/15	8	9.34	11	9.41	9.47	-3	8,892	-0.03%
2018/08/14	9	9.40	8	9.40	9.40	1	8,779	0.01%
2018/08/13	18	9.41	19	9.46	9.41	-1	8,740	-0.01%
2018/08/10	94	9.97	98	10.07	9.90	-4	8,652	-0.05%
2018/08/09	0	0.00	8	9.92	9.90	-8	8,576	-0.09%
2018/08/08	0	0.00	16	9.99	9.99	-16	8,637	-0.19%
2018/08/07	35	9.99	2	9.99	9.99	33	8,627	0.38%
2018/08/06	3	10.13	1	10.15	10.10	2	8,640	0.02%
2018/08/03	82	10.01	0	0.00	9.90	82	8,591	0.95%
2018/08/02	0	0.00	46	9.97	9.89	-46	8,561	-0.54%
2018/08/01	31	10.03	25	10.09	10.15	6	8,514	0.07%
2018/07/31	9	10.28	129	10.14	10.05	-120	8,460	-1.42%	大賣/鉅額交易
2018/07/30	7	9.93	7	9.88	9.84	0	8,265	0.00%
2018/07/26	51	9.94	4	9.64	9.93	47	8,188	0.57%
2018/07/25	3	9.46	6	9.48	9.43	-3	7,901	-0.04%
2018/07/24	1	9.33	2	9.63	9.60	-1	7,854	-0.01%
2018/07/23	20	9.27	10	9.27	9.27	10	7,740	0.13%
2018/07/20	3	9.54	0	0.00	9.45	3	7,682	0.04%
2018/07/19	10	9.82	5	9.62	9.62	5	7,608	0.07%
2018/07/18	32	9.68	3	9.67	9.84	29	7,594	0.38%
2018/07/17	22	9.93	0	0.00	9.75	22	7,524	0.29%
2018/07/16	25	10.07	1	9.99	9.91	24	7,490	0.32%
2018/07/13	0	0.00	5	9.81	9.78	-5	7,545	-0.07%
2018/07/12	4	9.94	4	9.83	9.83	0	7,462	0.00%
2018/07/11	2	10.00	4	9.92	9.77	-2	7,377	-0.03%
2018/07/10	15	9.81	34	9.85	9.80	-19	7,161	-0.27%
2018/07/06	40	9.86	10	10.05	10.05	30	6,953	0.43%
2018/07/05	65	10.00	29	9.99	10.10	36	6,635	0.54%
2018/07/04	4	9.36	34	9.27	9.22	-30	6,214	-0.48%
2018/07/03	47	9.46	0	0.00	9.25	47	6,154	0.76%
2018/07/02	15	9.61	26	9.95	9.51	-11	6,049	-0.18%
2018/06/29	34	10.25	23	10.11	10.10	11	5,919	0.19%
2018/06/28	63	9.95	75	9.88	10.05	-12	5,578	-0.22%
2018/06/27	77	9.47	107	9.38	9.17	-30	5,241	-0.57%	大賣/
2018/06/26	2	9.51	151	9.64	9.63	-149	5,075	-2.94%	大賣/鉅額交易
2018/06/25	0	0.00	10	10.20	10.20	-10	4,872	-0.21%
2018/06/22	3	10.30	50	10.28	10.30	-47	4,825	-0.97%
2018/06/20	5	10.48	0	0.00	10.35	5	4,649	0.11%
2018/06/19	27	10.48	171	10.48	10.45	-144	4,689	-3.07%	大賣/鉅額交易
2018/06/15	19	11.01	30	10.93	10.90	-11	4,558	-0.24%
2018/06/13	10	11.27	1	11.30	11.20	9	4,423	0.20%
2018/06/12	3	11.22	0	0.00	11.05	3	4,287	0.07%
2018/06/11	4	11.05	41	11.06	11.00	-37	4,138	-0.89%
2018/06/08	10	11.15	50	11.16	11.10	-40	4,107	-0.97%
2018/06/07	1	11.20	30	11.25	11.25	-29	4,124	-0.70%
2018/06/06	2	11.33	2	11.38	11.35	0	4,059	0.00%
2018/06/05	10	11.20	21	11.20	11.15	-11	3,980	-0.28%
2018/06/04	48	11.68	14	11.87	11.60	34	3,868	0.88%
2018/06/01	3	11.68	0	0.00	11.75	3	3,752	0.08%
2018/05/31	0	0.00	1	11.50	11.60	-1	3,701	-0.03%
2018/05/30	4	11.48	15	11.43	11.40	-11	3,648	-0.30%
2018/05/29	20	11.53	0	0.00	11.60	20	3,614	0.55%
2018/05/28	10	11.70	0	0.00	11.60	10	3,598	0.28%
2018/05/25	60	11.73	0	0.00	11.65	60	3,564	1.68%
2018/05/24	0	0.00	5	11.90	11.75	-5	3,569	-0.14%
2018/05/23	5	11.55	0	0.00	11.50	5	3,513	0.14%
2018/05/22	0	0.00	6	11.65	11.60	-6	3,665	-0.16%
2018/05/21	0	0.00	7	11.79	11.80	-7	3,770	-0.19%
2018/05/18	5	11.45	0	0.00	11.55	5	3,762	0.13%
2018/05/17	3	11.75	0	0.00	11.60	3	3,786	0.08%
2018/05/16	25	11.77	2	11.60	11.60	23	3,781	0.61%
2018/05/15	20	11.98	15	12.02	11.90	5	3,707	0.13%
2018/05/14	14	12.22	6	12.25	12.15	8	3,778	0.21%
2018/05/09	40	12.10	1	12.10	12.10	39	3,658	1.07%
2018/05/07	23	12.21	0	0.00	12.25	23	3,605	0.64%
2018/05/04	10	12.30	0	0.00	12.35	10	3,612	0.28%
2018/05/03	2	12.50	13	12.60	12.50	-11	3,592	-0.31%
2018/05/02	36	12.28	57	12.48	12.35	-21	3,518	-0.60%
2018/04/30	0	0.00	20	12.35	12.35	-20	3,481	-0.57%
2018/04/27	20	12.05	0	0.00	12.10	20	3,566	0.56%
2018/04/26	31	12.10	32	12.05	12.00	-1	3,583	-0.03%
2018/04/25	20	12.30	33	12.33	12.35	-13	3,550	-0.37%
2018/04/24	52	12.42	10	12.40	12.35	42	3,541	1.19%
2018/04/23	25	12.77	49	12.68	12.65	-24	3,503	-0.68%
2018/04/20	1	13.20	2	13.15	12.95	-1	3,448	-0.03%
2018/04/19	9	13.39	3	13.60	13.10	6	3,508	0.17%
2018/04/18	25	12.80	24	12.75	12.75	1	3,305	0.03%
2018/04/17	24	12.85	27	12.91	12.75	-3	3,292	-0.09%
2018/04/16	12	13.13	57	13.02	12.90	-45	3,300	-1.36%
2018/04/13	0	0.00	1	13.30	13.00	-1	3,314	-0.03%
2018/04/12	20	13.09	8	13.12	13.15	12	3,364	0.36%
2018/04/09	0	0.00	7	12.73	12.65	-7	3,309	-0.21%
2018/04/03	6	12.65	0	0.00	12.75	6	3,329	0.18%
2018/04/02	26	12.71	26	12.81	12.75	0	3,330	0.00%
2018/03/30	6	12.95	0	0.00	12.80	6	3,328	0.18%
2018/03/28	20	12.95	19	12.85	12.70	1	3,330	0.03%
2018/03/26	1	12.90	0	0.00	12.90	1	3,761	0.03%
2018/03/23	0	0.00	9	13.03	13.00	-9	3,758	-0.24%
2018/03/22	96	13.77	9	13.92	13.50	87	3,721	2.34%
2018/03/16	0	0.00	66	13.56	13.50	-66	3,593	-1.84%
2018/03/15	0	0.00	68	13.67	13.70	-68	3,596	-1.89%
2018/03/14	2	13.80	1	13.80	13.70	1	3,618	0.03%
2018/03/13	1	13.60	0	0.00	13.55	1	3,619	0.03%
2018/03/08	1	13.30	0	0.00	13.30	1	3,697	0.03%
2018/03/06	0	0.00	33	13.35	13.30	-33	3,782	-0.87%
2018/03/05	1	13.40	4	13.35	13.30	-3	3,853	-0.08%
2018/03/02	25	13.46	20	13.45	13.40	5	3,884	0.13%
2018/02/27	0	0.00	35	13.65	13.70	-35	3,905	-0.90%
2018/02/26	2	13.75	17	13.74	13.50	-15	3,906	-0.38%
2018/02/23	31	13.73	30	13.80	13.80	1	3,895	0.03%
2018/02/22	3	14.15	3	13.88	13.65	0	3,895	0.00%
2018/02/21	4	13.04	7	13.06	13.60	-3	3,765	-0.08%
2018/02/12	1	12.20	0	0.00	12.40	1	3,656	0.03%
2018/02/09	63	12.03	63	12.23	12.35	0	3,686	0.00%
2018/02/08	10	12.65	11	12.51	12.50	-1	3,652	-0.03%
2018/02/07	2	12.83	30	12.90	12.70	-28	3,774	-0.74%
2018/02/06	33	12.45	8	12.31	12.55	25	3,803	0.66%
2018/02/05	1	13.55	0	0.00	13.60	1	3,742	0.03%
2018/02/01	4	13.94	15	13.86	13.85	-11	3,884	-0.28%
2018/01/31	50	13.82	85	13.88	13.90	-35	3,926	-0.89%
2018/01/30	37	14.01	0	0.00	13.85	37	3,982	0.93%
2018/01/29	90	13.90	86	13.85	13.85	4	4,050	0.10%
2018/01/26	0	0.00	1	14.05	14.05	-1	4,070	-0.02%
2018/01/25	75	14.15	77	14.13	14.10	-2	4,111	-0.05%
2018/01/24	70	14.14	68	14.15	14.20	2	4,165	0.05%
2018/01/23	41	14.35	28	14.23	14.20	13	4,245	0.31%
2018/01/22	2	14.18	15	14.20	14.20	-13	4,255	-0.31%
2018/01/18	81	14.32	86	14.20	14.15	-5	4,562	-0.11%
2018/01/17	0	0.00	1	14.35	14.30	-1	4,787	-0.02%
2018/01/15	12.1	14.39	24	14.40	14.25	-11.9	4,994	-0.24%
2018/01/12	70	14.02	62	14.01	14.15	8	5,133	0.16%
2018/01/11	25	13.79	32	13.76	13.75	-7	5,336	-0.13%
2018/01/10	5	13.80	0	0.00	13.80	5	5,956	0.08%
2018/01/09	16	14.02	0	0.00	14.00	16	7,369	0.22%
2018/01/08	14	14.27	24	14.25	14.15	-10	7,437	-0.13%
2018/01/05	2	14.05	1	14.20	14.10	1	7,551	0.01%
2018/01/04	13	13.92	4	14.05	14.05	9	7,690	0.12%
2018/01/03	33	14.00	28	13.99	13.95	5	7,809	0.06%
2018/01/02	5	14.15	3	13.93	13.95	2	7,960	0.03%