聯合再生 (3576)-臺銀證券券商分點個股進出

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

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	1.3	11.98	0	0.00	11.75	1.3	7,511	0.02%
2024/05/02	0	0.00	1	11.95	11.95	-1	7,452	-0.01%
2024/04/30	3	12.15	0	0.00	12.10	3	7,437	0.04%
2024/04/29	2.1	12.25	2	12.23	12.25	0.1	7,445	0.00%
2024/04/26	2	12.00	10	11.95	12.00	-8	7,426	-0.11%
2024/04/25	1	12.15	1	12.05	12.05	0	7,662	0.00%
2024/04/24	0.1	12.05	7	12.21	12.05	-7	7,698	-0.09%
2024/04/23	9.1	12.04	0	0.00	12.15	9.1	7,667	0.12%
2024/04/22	13.5	12.39	13	12.61	12.20	0.5	7,631	0.01%
2024/04/19	6.5	12.38	5	12.30	12.00	1.5	7,542	0.02%
2024/04/18	5	11.97	51	12.15	12.25	-46	6,833	-0.67%
2024/04/17	43.1	11.83	0	0.00	11.95	43.1	6,668	0.65%
2024/04/16	1.1	11.79	0	0.00	11.80	1.1	6,582	0.02%
2024/04/15	1	11.90	0	0.00	11.90	1	6,527	0.02%
2024/04/12	10.1	12.05	2	11.90	11.85	8.1	6,419	0.13%
2024/04/11	28	12.32	25.1	12.30	12.15	2.9	6,314	0.05%
2024/04/10	1	11.90	15	11.99	12.50	-14	5,971	-0.23%
2024/04/09	0	0.00	15	11.40	11.40	-15	5,575	-0.27%
2024/04/08	11.1	11.23	14	11.41	11.40	-3	5,524	-0.05%
2024/04/03	0.1	11.34	2	11.35	11.25	-1.9	5,460	-0.03%
2024/04/02	0	11.45	2	11.40	11.40	-2	5,472	-0.04%
2024/03/29	29	11.62	57	11.77	11.55	-28	5,513	-0.51%
2024/03/28	45	11.51	12	11.59	11.40	33	5,385	0.61%
2024/03/27	2.1	11.25	0	0.00	11.25	2.1	5,309	0.04%
2024/03/26	2.1	11.52	5.7	11.47	11.30	-3.6	5,274	-0.07%
2024/03/25	0	0.00	3	11.62	11.55	-3	5,276	-0.06%
2024/03/21	30	11.43	5.2	11.48	11.45	24.8	5,203	0.48%
2024/03/20	15	11.00	8	11.06	10.95	7	5,035	0.14%
2024/03/19	1.1	11.25	0	0.00	11.25	1.1	4,959	0.02%
2024/03/18	1.1	11.45	3	11.57	11.50	-1.9	4,899	-0.04%
2024/03/15	10.1	11.45	29	11.66	11.65	-18.9	4,880	-0.39%
2024/03/13	3.1	11.88	1	11.95	11.80	2.1	4,622	0.05%
2024/03/12	4.1	12.05	0	0.00	12.10	4.1	4,585	0.09%
2024/03/11	3	12.27	2	12.30	12.30	1	4,592	0.02%
2024/03/08	0	0.00	5	11.89	11.90	-5	4,587	-0.11%
2024/03/07	22.4	11.92	0	0.00	11.80	22.4	4,495	0.50%
2024/03/06	2	12.05	1	12.15	12.10	1	4,423	0.02%
2024/03/05	5.5	12.05	0.7	12.15	12.05	4.8	4,373	0.11%
2024/03/04	52	12.20	0	0.00	12.15	52	4,335	1.20%
2024/03/01	0	12.35	0	0.00	12.35	0	4,316	0.00%
2024/02/29	0	0.00	1	12.45	12.40	-1	4,294	-0.02%
2024/02/27	7.1	12.19	20	12.15	12.05	-12.9	4,267	-0.30%
2024/02/26	20	12.45	0	0.00	12.35	20	4,208	0.48%
2024/02/23	5.1	12.33	0	0.00	12.25	5.1	4,164	0.12%
2024/02/22	0.1	12.50	1.3	12.62	12.50	-1.2	4,123	-0.03%
2024/02/21	5.1	12.90	5	12.80	12.80	0.1	4,167	0.00%
2024/02/20	2.1	12.78	5.4	12.83	12.75	-3.3	4,135	-0.08%
2024/02/19	0	0.00	0.3	13.05	12.95	-0.3	4,117	-0.01%
2024/02/16	5	13.00	5	13.05	13.05	0	4,153	0.00%
2024/02/15	6.1	12.61	0	0.00	12.60	6.1	4,117	0.15%
2024/02/05	8.1	12.92	14	12.83	12.85	-5.9	4,082	-0.14%
2024/02/02	10	12.95	0	0.00	12.85	10	4,070	0.25%
2024/02/01	2	13.03	2	13.10	13.10	0	4,055	0.00%
2024/01/31	1	12.95	2	12.95	12.95	-1	4,117	-0.02%
2024/01/30	5	13.05	2	13.00	12.95	3	4,121	0.07%
2024/01/29	1	13.10	0	0.00	13.10	1	4,164	0.02%
2024/01/26	2	13.15	0	0.00	13.15	2	4,201	0.05%
2024/01/25	0	0.00	28	13.25	13.20	-28	4,229	-0.66%
2024/01/24	0	13.50	2	13.50	13.40	-2	4,297	-0.05%
2024/01/23	5	13.45	5	13.25	13.25	0	4,765	0.00%
2024/01/22	0	0.00	5.1	13.25	13.20	-5.1	5,090	-0.10%
2024/01/19	4.1	13.06	1.1	13.20	13.00	3	5,035	0.06%
2024/01/18	2	13.30	0	0.00	13.25	2	4,714	0.04%
2024/01/17	14	13.52	0	0.00	13.45	14	4,660	0.30%
2024/01/16	17.2	13.87	7	13.85	13.85	10.2	4,581	0.22%
2024/01/15	26	14.31	25.1	14.36	14.40	0.9	4,520	0.02%
2024/01/12	51	13.70	0	0.00	13.60	51	4,397	1.16%
2024/01/11	1.1	13.70	2	13.70	13.75	-0.9	4,373	-0.02%
2024/01/10	0	0.00	60	13.70	13.75	-60	4,422	-1.36%
2024/01/09	10.6	13.91	0	0.00	13.85	10.6	4,479	0.24%
2024/01/08	1	14.15	0	14.20	14.10	1	4,527	0.02%
2024/01/05	2	14.20	3	14.30	14.20	-1	4,543	-0.02%
2024/01/04	1	14.30	0	0.00	14.25	1	4,527	0.02%
2024/01/03	5	14.50	7	14.38	14.35	-2	4,560	-0.04%
2024/01/02	0.1	14.75	0	0.00	14.65	0.1	4,540	0.00%
2023/12/29	5.1	14.65	5.6	14.71	14.70	-0.5	4,607	-0.01%
2023/12/28	5.1	14.60	5	14.75	14.75	0.1	4,615	0.00%
2023/12/27	0	0.00	2	14.60	14.65	-2	4,592	-0.04%
2023/12/25	2	14.15	0	0.00	14.15	2	4,559	0.04%
2023/12/22	1	14.30	0	0.00	14.30	1	4,545	0.02%
2023/12/21	0.1	14.45	0	0.00	14.50	0.1	4,537	0.00%
2023/12/20	11.2	14.63	12	14.72	14.60	-0.8	4,546	-0.02%
2023/12/19	7.1	14.47	1	14.80	14.30	6.1	4,499	0.14%
2023/12/18	2	14.90	0	0.00	14.80	2	4,488	0.04%
2023/12/15	5	14.80	5.2	14.95	14.70	-0.2	4,513	0.00%
2023/12/14	8	14.86	9	14.92	14.65	-1	4,431	-0.02%
2023/12/13	1.2	14.44	1.2	14.45	14.40	0	4,317	0.00%
2023/12/12	0.1	14.50	4	14.56	14.45	-3.9	4,348	-0.09%
2023/12/11	2	14.65	0	0.00	14.55	2	4,335	0.05%
2023/12/08	2	14.80	0	0.00	14.80	2	4,334	0.05%
2023/12/06	4.1	15.11	1	15.20	15.20	3.1	4,387	0.07%
2023/12/05	34.1	15.12	14	15.11	15.20	20.1	4,337	0.46%
2023/12/04	1.1	14.61	0	0.00	14.75	1.1	4,242	0.03%
2023/12/01	1	14.80	0	0.00	14.85	1	4,213	0.02%
2023/11/30	3	14.78	0	0.00	14.80	3	4,209	0.07%
2023/11/29	0.1	14.65	0	14.80	14.70	0.1	4,206	0.00%
2023/11/28	0	14.70	1	14.80	14.60	-1	4,219	-0.02%
2023/11/27	3	14.85	4	15.15	14.85	-1	4,221	-0.02%
2023/11/24	2	14.98	5	15.00	15.05	-3	4,219	-0.07%
2023/11/22	0	0.00	2	14.80	14.70	-2	4,209	-0.05%
2023/11/21	6.1	14.65	12	14.81	14.80	-5.9	4,215	-0.14%
2023/11/20	6	14.73	7	14.79	14.70	-1	4,182	-0.02%
2023/11/16	0.9	14.20	0	0.00	14.30	0.9	4,116	0.02%
2023/11/14	0	0.00	3.9	13.75	13.80	-3.9	4,048	-0.10%
2023/11/13	1.1	13.81	10	13.80	13.80	-8.9	4,063	-0.22%
2023/11/10	8.1	14.34	0.2	14.25	14.10	7.9	4,086	0.19%
2023/11/09	1.1	14.60	0	0.00	14.55	1.1	4,069	0.03%
2023/11/08	0.1	14.90	8	14.60	14.90	-7.9	4,143	-0.19%
2023/11/07	0.1	14.80	0	0.00	14.65	0.1	4,120	0.00%
2023/11/06	0.1	15.00	2.7	15.11	14.90	-2.6	4,187	-0.06%
2023/11/03	0.1	14.75	0	0.00	14.60	0.1	4,170	0.00%
2023/11/02	7.1	14.63	28	14.61	14.65	-20.9	4,191	-0.50%
2023/11/01	2	14.65	4	14.85	14.70	-2	4,296	-0.05%
2023/10/31	46.2	15.45	9	15.81	14.90	37.2	4,304	0.86%
2023/10/30	47.1	15.29	22	15.31	15.40	25.1	3,904	0.64%
2023/10/26	0.1	13.95	0	0.00	13.95	0.1	3,627	0.00%
2023/10/25	0.1	14.20	7	14.20	14.15	-6.9	3,651	-0.19%
2023/10/23	0.1	13.85	5	14.00	13.85	-4.9	3,726	-0.13%
2023/10/20	0.1	13.89	0	0.00	13.80	0.1	3,726	0.00%
2023/10/18	2	13.78	0	0.00	14.10	2	3,926	0.05%
2023/10/17	6	13.81	2	13.80	13.75	4	3,902	0.10%
2023/10/16	5.1	13.84	0	0.00	14.00	5.1	3,925	0.13%
2023/10/13	18	14.23	5	14.35	14.10	13	3,909	0.33%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0.1	14.35	9	14.37	14.40	-8.9	4,101	-0.22%
2023/10/06	0	0.00	0.5	14.60	14.55	-0.5	4,147	-0.01%
2023/10/05	0.1	14.55	22	14.29	14.65	-21.9	4,189	-0.52%
2023/10/04	7.1	14.32	0	0.00	14.25	7.1	4,177	0.17%
2023/10/03	2	14.65	0	0.00	14.60	2	4,336	0.05%
2023/10/02	2.1	15.04	2	14.85	14.85	0.1	4,401	0.00%
2023/09/28	0.1	14.75	0	0.00	14.75	0.1	4,446	0.00%
2023/09/27	1	14.50	1	14.60	14.60	0	4,512	0.00%
2023/09/26	1	14.60	2	14.70	14.60	-1	4,555	-0.02%
2023/09/25	2.1	14.90	0	0.00	14.85	2.1	4,579	0.05%
2023/09/22	0	14.70	0	0.00	14.65	0	4,646	0.00%
2023/09/21	5	14.65	0	0.00	14.60	5	4,658	0.11%
2023/09/20	14.1	14.90	21	14.95	14.80	-6.9	4,742	-0.14%
2023/09/19	3.1	15.10	0	0.00	15.10	3.1	4,755	0.06%
2023/09/15	0.1	15.43	0	0.00	15.30	0.1	4,822	0.00%
2023/09/14	0.1	15.30	0	0.00	15.35	0.1	4,946	0.00%
2023/09/13	22	15.20	0	0.00	15.25	22	5,030	0.44%
2023/09/12	7.1	15.21	0	0.00	15.20	7.1	5,225	0.13%
2023/09/11	6.2	15.34	0	0.00	15.30	6.2	5,420	0.11%
2023/09/08	0.1	15.73	13	15.76	15.70	-12.9	5,451	-0.24%
2023/09/07	2.1	15.86	3.5	15.86	15.85	-1.4	5,672	-0.03%
2023/09/06	0	16.15	3	16.05	15.95	-3	5,977	-0.05%
2023/09/05	0	16.15	3.2	16.15	16.15	-3.2	6,021	-0.05%
2023/09/04	1.1	16.10	7	16.15	16.15	-6	6,062	-0.10%
2023/09/01	0.1	16.25	0	0.00	16.20	0.1	6,088	0.00%
2023/08/31	7	16.30	0	0.00	16.45	7	6,112	0.11%
2023/08/30	0.1	16.20	7	16.21	16.25	-7	6,144	-0.11%
2023/08/29	0.2	16.03	0	0.00	16.05	0.2	6,195	0.00%
2023/08/28	0	15.75	9	15.70	15.75	-9	6,180	-0.15%
2023/08/24	0.2	15.80	0	0.00	15.80	0.2	6,275	0.00%
2023/08/23	2	15.88	1	15.95	15.85	1	6,355	0.02%
2023/08/22	1.1	16.00	164	16.08	15.90	-162.9	6,395	-2.55%	大賣/鉅額交易
2023/08/21	2.3	16.35	0	0.00	16.30	2.3	6,385	0.04%
2023/08/18	0.1	16.25	112	16.26	16.20	-111.9	6,415	-1.75%	大賣/鉅額交易
2023/08/17	0	0.00	1	16.30	16.20	-1	6,474	-0.02%
2023/08/16	1	15.95	0	0.00	16.10	1	6,485	0.02%
2023/08/15	0	0.00	1	16.25	16.30	-1	6,500	-0.02%
2023/08/14	5.2	16.07	12	16.16	16.10	-6.8	6,590	-0.10%
2023/08/10	7.3	16.59	0	0.00	16.55	7.3	6,538	0.11%
2023/08/09	2	16.88	0	0.00	17.00	2	6,558	0.03%
2023/08/08	6.2	17.01	30	17.25	17.00	-23.9	6,657	-0.36%
2023/08/07	10.1	16.98	32	17.07	17.20	-22	6,687	-0.33%
2023/08/04	19.1	17.38	7	17.30	17.30	12.1	6,604	0.18%
2023/08/02	16.1	17.64	13	17.65	17.60	3.1	6,725	0.05%
2023/08/01	1.1	17.80	12	17.85	17.75	-10.9	6,678	-0.16%
2023/07/31	6	17.82	26	17.85	17.80	-20	6,789	-0.29%
2023/07/28	7.2	18.00	10.5	17.95	17.90	-3.3	6,790	-0.05%
2023/07/27	3	18.00	1.2	18.01	18.00	1.8	6,788	0.03%
2023/07/26	2.1	17.93	2	18.00	17.95	0.1	6,820	0.00%
2023/07/25	0.1	18.08	0.5	18.15	18.05	-0.4	6,812	-0.01%
2023/07/24	6.2	18.08	4	18.10	18.10	2.2	6,828	0.03%
2023/07/21	5.3	18.18	4	18.60	18.60	1.3	6,811	0.02%
2023/07/20	10.2	18.18	2	18.25	18.15	8.2	6,725	0.12%
2023/07/19	3.2	18.09	0	0.00	18.05	3.2	6,766	0.05%
2023/07/18	4.2	18.69	5	18.57	18.55	-0.8	7,129	-0.01%
2023/07/17	15.1	18.44	8	18.39	18.55	7.1	7,515	0.09%
2023/07/14	3.1	17.77	11	18.02	17.95	-7.9	8,323	-0.10%
2023/07/13	28.2	18.14	0	0.00	18.00	28.2	8,462	0.33%
2023/07/12	2.1	18.33	1	18.30	18.25	1.1	8,462	0.01%
2023/07/11	6.1	18.42	35	18.34	18.25	-28.9	8,552	-0.34%
2023/07/10	36.1	18.31	10.7	18.26	18.25	25.4	9,092	0.28%
2023/07/07	5.1	18.85	0	0.00	18.90	5.1	9,047	0.06%
2023/07/06	19.3	19.03	15.1	19.16	19.00	4.2	9,020	0.05%
2023/07/05	2.2	19.23	9	19.37	19.15	-6.8	8,991	-0.08%
2023/07/04	2.2	19.31	0	19.40	19.25	2.1	8,977	0.02%
2023/07/03	5.2	19.53	0	0.00	19.45	5.2	8,963	0.06%
2023/06/30	0.1	19.50	5	19.60	19.60	-5	8,956	-0.06%
2023/06/29	4.1	19.39	0	0.00	19.30	4.1	8,985	0.05%
2023/06/28	1	19.30	0	0.00	19.25	1	8,986	0.01%
2023/06/27	1.1	19.40	7	19.29	19.30	-6	8,911	-0.07%
2023/06/26	4.1	19.24	2	19.20	19.20	2.1	9,037	0.02%
2023/06/21	1.2	19.36	3	19.30	19.40	-1.9	9,039	-0.02%
2023/06/20	8.2	19.40	3	19.48	19.30	5.2	9,105	0.06%
2023/06/19	71.1	19.28	2	19.25	19.15	69.1	9,048	0.76%
2023/06/16	64.1	19.49	18	19.40	19.55	46.1	9,125	0.50%
2023/06/15	17.1	18.84	61	18.88	18.80	-44	9,265	-0.47%
2023/06/14	13.1	19.18	10	19.00	19.05	3.1	9,371	0.03%
2023/06/13	49.2	19.01	16	19.09	19.10	33.2	9,407	0.35%
2023/06/12	45.6	19.41	30	19.39	19.40	15.6	9,322	0.17%
2023/06/09	0	20.15	0	0.00	20.25	0	9,136	0.00%
2023/06/08	11	20.30	2	20.20	20.15	9	9,162	0.10%
2023/06/07	1	20.20	32	20.25	20.25	-31	9,243	-0.34%
2023/06/06	6	20.19	0	0.00	20.20	6	9,301	0.06%
2023/06/05	5	20.20	5	20.20	20.20	0	9,322	0.00%
2023/06/02	3.2	20.10	0	0.00	20.10	3.2	9,353	0.03%
2023/06/01	5	20.15	5.2	20.05	20.05	-0.2	9,371	0.00%
2023/05/31	9	20.18	5.5	20.15	20.15	3.5	9,366	0.04%
2023/05/30	31	20.39	0	0.00	20.05	31	9,329	0.33%
2023/05/29	10.9	20.29	15	20.50	20.30	-4.1	9,288	-0.04%
2023/05/26	10.1	20.10	0	0.00	20.00	10.1	9,235	0.11%
2023/05/25	3.1	20.20	1	20.30	20.10	2.1	9,229	0.02%
2023/05/24	0	0.00	2.4	20.35	20.40	-2.4	9,229	-0.03%
2023/05/23	25	20.25	3	20.28	20.30	22	9,225	0.24%
2023/05/22	12	20.05	14	20.13	20.00	-2	9,203	-0.02%
2023/05/19	15.1	20.02	11	20.00	20.00	4.1	9,195	0.04%
2023/05/18	26.1	20.16	16.1	20.10	20.05	10.1	9,159	0.11%
2023/05/17	0	0.00	4	20.40	20.30	-4	9,077	-0.04%
2023/05/15	9	20.10	0	0.00	20.20	9	9,009	0.10%
2023/05/12	10	19.88	35.5	19.98	20.00	-25.5	8,930	-0.29%
2023/05/11	13.1	20.20	22	20.10	20.15	-8.9	8,805	-0.10%
2023/05/10	5	20.26	0	0.00	20.35	5	8,752	0.06%
2023/05/09	27.1	20.31	0	0.00	20.35	27.1	8,722	0.31%
2023/05/08	3.1	20.60	33	20.60	20.60	-29.9	8,575	-0.35%
2023/05/05	0.2	21.17	2	21.05	20.75	-1.8	8,627	-0.02%
2023/05/04	1	20.95	0	0.00	21.05	1	8,565	0.01%
2023/05/03	3.1	20.75	11	20.80	20.75	-7.9	8,616	-0.09%
2023/05/02	0.1	21.00	0.1	20.90	20.90	0	8,716	0.00%
2023/04/28	2.1	20.60	1	20.60	20.75	1.1	8,716	0.01%
2023/04/26	0.1	20.70	0	0.00	20.70	0.1	8,742	0.00%
2023/04/25	3	20.63	1	20.90	20.55	2	8,729	0.02%
2023/04/24	4	20.89	5	20.85	20.85	-1	8,652	-0.01%
2023/04/21	37.1	21.43	0	0.00	20.90	37.1	8,590	0.43%
2023/04/20	35.2	21.92	36	21.62	21.45	-0.8	8,196	-0.01%
2023/04/19	153	22.22	131.7	22.42	22.35	21.3	7,784	0.27%	大買/大賣/
2023/04/18	43	21.60	34	21.49	21.35	9	6,902	0.13%
2023/04/17	0	0.00	10	21.20	21.15	-10	6,677	-0.15%
2023/04/14	8	21.32	17	21.43	21.25	-9	6,681	-0.13%
2023/04/13	28	21.65	127	21.51	21.55	-99	6,602	-1.50%	大賣/
2023/04/12	24.1	21.14	15	21.10	21.15	9.1	6,043	0.15%
2023/04/11	0.1	20.90	18	20.89	20.85	-17.9	6,028	-0.30%
2023/04/10	1.1	20.82	8	20.90	20.90	-6.9	6,042	-0.11%
2023/04/07	27.1	21.05	0	0.00	21.05	27.1	6,071	0.45%
2023/04/06	0	0.00	23	20.95	20.95	-23	6,067	-0.38%
2023/03/31	0.1	21.00	6	21.05	20.95	-5.9	6,075	-0.10%
2023/03/30	2.1	21.03	2	21.10	21.05	0.1	6,096	0.00%
2023/03/29	33	20.87	1	20.85	20.85	32	6,035	0.53%
2023/03/28	4.1	20.89	0	0.00	20.90	4.1	6,130	0.07%
2023/03/27	1.1	21.38	8	21.31	21.10	-6.9	6,130	-0.11%
2023/03/24	1	20.90	35	20.85	20.90	-34	6,188	-0.55%
2023/03/23	6	20.96	27	21.02	20.90	-21	6,171	-0.34%
2023/03/22	3	21.12	3.2	21.10	21.05	-0.2	6,162	0.00%
2023/03/21	31.1	21.31	218.2	21.26	21.25	-187.1	6,225	-3.01%	大賣/鉅額交易
2023/03/20	73	21.46	11	21.50	21.35	62	6,484	0.96%
2023/03/17	53.1	20.87	5	20.91	21.10	48.1	7,125	0.67%
2023/03/16	36	20.37	30	20.30	20.35	6	6,928	0.09%
2023/03/15	0	0.00	13	20.91	20.80	-13	6,889	-0.19%
2023/03/14	2	20.93	36	20.76	20.60	-34	6,847	-0.50%
2023/03/13	1	20.35	20.5	20.38	20.65	-19.5	6,818	-0.29%
2023/03/10	2	20.63	50	20.60	20.40	-48	6,876	-0.70%
2023/03/09	38	20.88	0	0.00	20.80	38	6,817	0.56%
2023/03/08	0	0.00	13	21.17	21.20	-13	6,806	-0.19%
2023/03/07	0.1	21.16	7	21.19	21.10	-6.9	6,792	-0.10%
2023/03/06	0	0.00	3	20.88	21.05	-3	6,765	-0.04%
2023/03/03	1.1	20.70	0.1	20.80	20.70	0.9	6,739	0.01%
2023/03/02	0	0.00	2.3	20.75	20.80	-2.3	6,747	-0.03%
2023/03/01	2	20.63	0	0.00	20.60	2	6,762	0.03%
2023/02/24	8	20.81	5	20.75	20.75	3	6,775	0.04%
2023/02/23	4	20.96	1	20.95	20.85	3	6,752	0.04%
2023/02/22	102.1	20.90	5	20.95	20.95	97.1	6,783	1.43%	大買/
2023/02/21	1.1	21.19	3	21.17	21.10	-1.9	6,789	-0.03%
2023/02/20	0.1	21.10	0.2	21.00	21.10	-0.1	6,929	0.00%
2023/02/17	55.1	21.05	9	21.05	21.00	46.1	7,000	0.66%
2023/02/16	2.1	20.95	5	21.02	20.95	-2.9	7,008	-0.04%
2023/02/15	0.1	20.95	2	21.05	20.80	-1.9	7,056	-0.03%
2023/02/14	0.1	20.95	2	20.88	20.85	-1.9	7,045	-0.03%
2023/02/13	2	20.80	0.8	20.80	20.90	1.2	7,067	0.02%
2023/02/10	5	20.95	3	20.82	20.70	2	7,088	0.03%
2023/02/08	1.1	20.95	0	0.00	20.85	1.1	7,167	0.02%
2023/02/06	0	0.00	3	21.20	21.10	-3	7,125	-0.04%
2023/02/03	5	21.25	5	21.32	21.30	0	7,094	0.00%
2023/02/02	0	21.10	4	21.28	21.15	-4	7,003	-0.06%
2023/02/01	1	21.05	7	21.17	21.05	-6	6,969	-0.09%
2023/01/31	17.1	21.02	6	21.11	21.10	11.1	6,889	0.16%
2023/01/30	16.1	20.74	15	20.80	20.80	1.1	6,790	0.02%
2023/01/17	13	20.41	13	20.59	20.65	0	6,786	0.00%
2023/01/16	18	20.28	10	20.25	20.25	8	6,882	0.12%
2023/01/13	0	0.00	11.1	20.26	20.25	-11.1	7,182	-0.15%
2023/01/12	15	20.48	5	20.65	20.40	10	7,349	0.14%
2023/01/09	1	20.70	1	20.60	20.60	0	7,588	0.00%
2023/01/06	2	20.50	2	20.50	20.45	0	7,585	0.00%
2023/01/05	7	20.65	6	20.73	20.50	1	7,693	0.01%
2023/01/04	8.1	20.92	12	20.91	20.75	-3.9	7,721	-0.05%
2023/01/03	1	20.65	5	20.70	20.60	-4	7,688	-0.05%
2022/12/30	6	20.43	5	20.53	20.65	1	7,668	0.01%
2022/12/29	9	20.56	6	20.61	20.40	3	7,669	0.04%
2022/12/28	3	20.43	1	20.50	20.55	2	7,602	0.03%
2022/12/27	4	20.49	0	0.00	20.50	4	7,590	0.05%
2022/12/26	5	20.67	0	0.00	20.65	5	7,555	0.07%
2022/12/23	2	20.30	0	0.00	20.40	2	7,543	0.03%
2022/12/22	100	20.55	0	0.00	20.55	100	7,548	1.32%
2022/12/21	1	20.40	0	0.00	20.30	1	7,578	0.01%
2022/12/20	4	20.41	6	20.44	20.30	-2	7,580	-0.03%
2022/12/19	4	20.65	5	20.67	20.65	-1	7,547	-0.01%
2022/12/16	60	20.76	0.1	21.05	20.75	60	7,550	0.79%
2022/12/15	0	0.00	10	21.20	21.10	-10	7,388	-0.14%
2022/12/14	18	21.08	5	21.25	21.10	13	7,424	0.18%
2022/12/13	4	21.10	0.2	21.25	21.00	3.8	7,418	0.05%
2022/12/12	7	21.68	59	21.59	21.40	-52	7,373	-0.71%
2022/12/09	188	22.41	132.1	22.50	22.10	55.9	7,161	0.78%	大買/大賣/
2022/12/08	1.1	21.20	3	21.15	21.00	-2	6,265	-0.03%
2022/12/07	5	20.68	0	0.00	20.60	5	6,208	0.08%
2022/12/06	4.8	21.05	0	0.00	20.85	4.8	6,176	0.08%
2022/12/05	7	21.55	19	21.58	21.35	-12	6,212	-0.19%
2022/12/02	1.1	21.46	18	21.57	21.50	-16.9	6,210	-0.27%
2022/12/01	0.1	21.35	15.7	21.36	21.40	-15.6	6,124	-0.25%
2022/11/30	0.1	21.20	27	21.16	21.30	-26.9	6,189	-0.43%
2022/11/29	33	20.91	6	20.90	21.10	27	6,231	0.43%
2022/11/28	9	20.55	50	20.70	20.75	-41	6,348	-0.65%
2022/11/25	51	20.96	2	20.95	20.90	49	6,501	0.75%
2022/11/24	4	21.00	0	0.00	21.00	4	6,642	0.06%
2022/11/23	0	0.00	2	21.15	21.05	-2	7,527	-0.03%
2022/11/22	10	21.23	0	0.00	21.10	10	7,803	0.13%
2022/11/21	10	21.45	10	21.55	21.45	0	7,891	0.00%
2022/11/18	1	21.60	1	21.65	21.45	0	7,974	0.00%
2022/11/16	0.1	22.00	4	22.16	21.75	-3.9	7,940	-0.05%
2022/11/15	2	21.65	2	21.85	21.95	0	7,967	0.00%
2022/11/14	10	21.44	8	21.46	21.50	2	7,942	0.03%
2022/11/11	4	21.29	8	21.39	21.35	-4	7,985	-0.05%
2022/11/10	2	20.98	0	0.00	20.95	2	7,968	0.03%
2022/11/09	11	21.22	6	21.20	21.10	5	8,239	0.06%
2022/11/08	3	21.33	0	0.00	21.15	3	8,384	0.04%
2022/11/07	5.1	21.45	1	21.45	21.35	4.1	8,470	0.05%
2022/11/04	0.1	21.35	0	0.00	21.25	0.1	8,553	0.00%
2022/11/03	2	21.00	0	0.00	21.05	2	8,574	0.02%
2022/11/02	1	21.15	2	21.20	21.05	-1	8,870	-0.01%
2022/10/31	0	21.05	0	0.00	21.00	0	9,002	0.00%
2022/10/28	4	21.01	1	21.50	20.90	3	9,022	0.03%
2022/10/27	0.1	21.55	0	0.00	21.50	0.1	9,044	0.00%
2022/10/26	6	21.43	5	21.55	21.30	1	9,125	0.01%
2022/10/25	11	21.72	10	21.98	21.40	1	9,205	0.01%
2022/10/24	5.1	22.20	15	22.15	21.95	-9.9	9,308	-0.11%
2022/10/21	2	21.23	8	21.89	22.15	-6	9,173	-0.07%
2022/10/20	10.1	21.47	11	21.90	21.25	-0.9	8,860	-0.01%
2022/10/19	23	21.65	23	21.78	21.55	0	8,679	0.00%
2022/10/18	2	20.85	2	21.28	21.25	0	8,573	0.00%
2022/10/17	1	20.70	1	20.95	20.70	0	8,529	0.00%
2022/10/14	0.3	20.60	0	0.00	20.60	0.3	8,464	0.00%
2022/10/13	4	20.53	1	20.55	20.25	3	8,557	0.04%
2022/10/12	1	21.40	3	21.52	21.25	-2	8,519	-0.02%
2022/10/11	3	21.07	10	21.35	20.90	-7	8,518	-0.08%
2022/10/07	17.1	21.76	11	21.86	21.70	6.1	8,574	0.07%
2022/10/06	0.1	21.70	21	21.80	21.75	-20.9	8,604	-0.24%
2022/10/05	1.1	21.74	15	21.81	21.60	-13.9	8,641	-0.16%
2022/10/04	11.1	21.56	12.3	21.52	21.45	-1.2	8,716	-0.01%
2022/10/03	9.4	21.26	6	21.25	21.25	3.4	8,958	0.04%
2022/09/30	1	21.35	3	21.45	21.55	-2	9,061	-0.02%
2022/09/29	0	0.00	5	21.27	21.25	-5	9,108	-0.05%
2022/09/28	21	21.37	39	20.99	20.95	-18	9,233	-0.19%
2022/09/27	1	21.30	16	21.60	21.60	-15	9,482	-0.16%
2022/09/26	6	21.64	10	21.55	21.35	-4	9,556	-0.04%
2022/09/23	28	22.44	15	22.27	22.15	13	9,608	0.14%
2022/09/22	16.3	22.51	17	22.63	22.65	-0.8	9,675	-0.01%
2022/09/21	12	22.24	0	0.00	22.20	12	9,687	0.12%
2022/09/20	3	22.92	1	22.85	22.75	2	9,734	0.02%
2022/09/19	7	23.03	6	22.73	22.65	1	9,927	0.01%
2022/09/16	5	22.85	29	23.12	23.50	-24	10,095	-0.24%
2022/09/15	6	22.98	11	23.03	22.95	-5	10,004	-0.05%
2022/09/14	9.1	22.57	11	22.77	22.90	-1.9	10,093	-0.02%
2022/09/13	5.1	22.80	15	22.70	22.75	-10	10,032	-0.10%
2022/09/12	18.1	22.86	21	22.89	22.85	-2.9	10,040	-0.03%
2022/09/08	13.1	22.30	11	22.40	22.35	2.1	9,987	0.02%
2022/09/07	12.1	21.75	2	21.90	21.65	10.1	9,936	0.10%
2022/09/06	23.1	22.20	28	22.21	21.80	-5	9,929	-0.05%
2022/09/05	9	22.70	55	22.60	22.55	-46	9,851	-0.47%
2022/09/02	60	23.29	20	23.21	23.00	40	9,766	0.41%
2022/09/01	54	23.29	17	23.28	23.10	37	9,602	0.39%
2022/08/31	35.2	23.15	31	23.21	23.05	4.2	9,400	0.04%
2022/08/30	155.2	23.66	197	23.50	23.20	-41.9	9,233	-0.45%	大買/大賣/
2022/08/29	30.1	22.79	19	22.70	22.80	11.1	8,396	0.13%
2022/08/26	2	22.60	27	22.78	22.90	-25	8,144	-0.31%
2022/08/25	5	22.48	10	22.64	22.60	-5	8,004	-0.06%
2022/08/24	12	22.21	4	22.10	22.10	8	7,927	0.10%
2022/08/23	2	22.25	2	22.38	22.35	0	7,909	0.00%
2022/08/22	28	22.51	9	22.51	22.25	19	7,874	0.24%
2022/08/19	3	22.42	6	22.65	22.50	-3	7,674	-0.04%
2022/08/18	2	22.20	7	22.48	22.50	-5	7,580	-0.07%
2022/08/17	0	0.00	4	22.38	22.30	-4	7,484	-0.05%
2022/08/16	130.1	22.99	14	22.53	22.25	116.1	7,429	1.56%	大買/鉅額交易
2022/08/15	1.1	22.30	4	22.49	22.60	-2.9	7,156	-0.04%
2022/08/12	1.1	22.14	9.1	22.18	22.15	-7.9	7,003	-0.11%
2022/08/11	2.1	22.16	18.3	22.12	22.00	-16.2	6,928	-0.23%
2022/08/10	5.1	22.05	1	21.95	21.80	4.1	6,882	0.06%
2022/08/09	13.1	22.01	16	22.23	21.65	-2.9	6,884	-0.04%
2022/08/08	4.1	21.58	2	21.73	21.85	2.1	6,599	0.03%
2022/08/05	0	0.00	8.6	21.11	21.20	-8.6	6,483	-0.13%
2022/08/04	6	20.75	4	20.45	20.95	2	6,526	0.03%
2022/08/03	4	20.80	40	20.69	20.65	-36	6,619	-0.54%
2022/08/02	10	20.96	6	20.83	20.80	4	6,620	0.06%
2022/08/01	3	21.83	0	0.00	21.65	3	6,688	0.04%
2022/07/29	1	21.50	8	21.46	22.00	-7	6,639	-0.11%
2022/07/28	1	20.90	0	0.00	20.90	1	6,503	0.02%
2022/07/27	0	0.00	2	20.70	20.70	-2	6,492	-0.03%
2022/07/25	0.1	21.00	2	20.98	20.85	-1.9	6,520	-0.03%
2022/07/22	1	20.70	0	0.00	20.70	1	6,528	0.02%
2022/07/21	0.1	20.80	0	0.00	20.90	0.1	6,639	0.00%
2022/07/20	5.1	20.92	11	20.82	20.80	-5.9	6,688	-0.09%
2022/07/19	3	20.77	2	20.58	20.55	1	6,781	0.01%
2022/07/18	2	20.55	5	20.45	20.40	-3	7,529	-0.04%
2022/07/15	2	20.55	1	20.50	20.40	1	7,732	0.01%
2022/07/14	4	20.31	0	0.00	20.45	4	7,798	0.05%
2022/07/13	11	20.66	4	20.65	20.50	7	7,989	0.09%
2022/07/12	9	20.81	201	21.27	20.45	-192	8,358	-2.30%	大賣/鉅額交易
2022/07/11	23	21.65	13	21.36	21.80	10	8,455	0.12%
2022/07/08	54	22.79	107	22.70	22.70	-53	8,407	-0.63%	大賣/
2022/07/07	54	22.33	121.4	22.41	22.50	-67.4	8,401	-0.80%	大賣/
2022/07/06	109	22.43	4	22.14	22.10	105	8,572	1.22%	大買/鉅額交易
2022/07/05	72	22.38	58	22.85	23.00	14	8,882	0.16%
2022/07/04	1	22.30	4.2	22.41	22.10	-3.2	8,797	-0.04%
2022/07/01	5	22.48	8	22.32	21.70	-3	8,866	-0.03%
2022/06/30	105.4	22.32	81.3	22.66	22.60	24.2	9,036	0.27%	大買/
2022/06/29	56.1	22.81	9.4	22.91	22.75	46.7	8,969	0.52%
2022/06/28	100	22.65	18	22.87	22.75	82	9,073	0.90%
2022/06/27	21.2	22.93	19.3	22.86	22.95	1.9	9,092	0.02%
2022/06/24	10.3	22.69	15.8	22.68	23.00	-5.5	8,849	-0.06%
2022/06/23	17	21.78	0	0.00	21.90	17	8,608	0.20%
2022/06/22	6	21.90	9	22.01	21.50	-3	8,572	-0.03%
2022/06/21	0	0.00	1	20.95	21.00	-1	8,505	-0.01%
2022/06/20	3	20.70	11	20.92	20.70	-8	8,566	-0.09%
2022/06/17	4	20.08	1	20.35	20.95	3	8,638	0.03%
2022/06/16	0	0.00	3	20.50	20.15	-3	8,780	-0.03%
2022/06/15	1	20.35	8	20.54	20.70	-7	8,849	-0.08%
2022/06/14	0	0.00	0.3	20.30	20.25	-0.3	8,979	0.00%
2022/06/13	2.1	20.66	0	0.00	20.55	2.1	9,215	0.02%
2022/06/10	2	21.20	30	21.25	21.20	-28	9,392	-0.30%
2022/06/09	0	0.00	1	21.50	21.45	-1	9,532	-0.01%
2022/06/08	1	21.30	2	21.30	21.40	-1	9,699	-0.01%
2022/06/07	12	21.43	3	21.40	21.55	9	10,065	0.09%
2022/06/06	3	21.47	8	21.54	21.70	-5	10,690	-0.05%
2022/06/02	1.1	21.20	0	0.00	21.15	1.1	10,781	0.01%
2022/06/01	1	21.45	1	21.40	21.40	0	10,876	0.00%
2022/05/31	2	21.30	0	0.00	21.30	2	10,960	0.02%
2022/05/30	0	0.00	6	21.15	21.20	-6	11,135	-0.05%
2022/05/27	2	21.00	0	0.00	20.95	2	11,273	0.02%
2022/05/26	1	21.00	0	0.00	20.95	1	11,356	0.01%
2022/05/24	3	20.83	1	20.90	20.75	2	11,477	0.02%
2022/05/23	1.1	21.15	0	0.00	21.30	1.1	11,475	0.01%
2022/05/20	0.3	21.05	0.1	21.20	21.05	0.2	11,481	0.00%
2022/05/19	4.1	20.78	0	0.00	21.20	4.1	11,471	0.04%
2022/05/18	5.1	21.13	5	21.22	21.20	0.1	11,432	0.00%
2022/05/17	2	21.05	5	21.33	21.20	-3	11,390	-0.03%
2022/05/16	3.3	20.48	4.8	20.48	20.30	-1.5	11,259	-0.01%
2022/05/13	1	20.55	1	20.35	20.50	0	11,246	0.00%
2022/05/12	6	20.33	2	19.95	19.85	4	11,241	0.04%
2022/05/11	3	20.78	14	20.66	20.60	-11	11,184	-0.10%
2022/05/10	4.1	19.54	0	0.00	19.70	4.1	11,069	0.04%
2022/05/09	3	19.87	0	0.00	19.80	3	11,017	0.03%
2022/05/06	7.3	20.75	0	0.00	20.80	7.3	10,871	0.07%
2022/05/05	1	21.50	3	21.50	21.25	-2	10,853	-0.02%
2022/05/04	3.3	21.12	16	21.28	21.10	-12.8	10,844	-0.12%
2022/05/03	6.1	21.30	1	21.30	21.15	5.1	10,851	0.05%
2022/04/29	8.7	21.57	21	21.61	21.50	-12.3	10,857	-0.11%
2022/04/28	3.1	21.57	0.1	21.70	21.50	3	10,878	0.03%
2022/04/27	44.1	21.86	43	21.93	21.60	1.1	10,817	0.01%
2022/04/26	1.1	22.78	6	22.79	22.60	-4.9	10,688	-0.05%
2022/04/25	21	22.77	8.2	22.59	22.50	12.8	10,615	0.12%
2022/04/22	23.1	22.80	0	0.00	23.25	23.1	10,400	0.22%
2022/04/21	34	23.52	1	23.35	23.25	33	9,605	0.34%
2022/04/20	13	23.85	6	23.99	23.80	7	9,366	0.07%
2022/04/19	37	23.98	13	24.44	23.95	24	9,296	0.26%
2022/04/18	45	24.26	44	24.18	24.35	1	9,271	0.01%
2022/04/15	8	23.72	9	23.60	23.70	-1	8,894	-0.01%
2022/04/14	17	23.67	23.1	23.67	23.65	-6.1	8,773	-0.07%
2022/04/13	36	23.36	54	23.31	23.25	-18	8,661	-0.21%
2022/04/12	5	23.27	4.1	23.76	23.40	0.9	8,609	0.01%
2022/04/11	54	23.76	20	24.01	23.90	34	8,374	0.41%
2022/04/08	3	23.50	32.1	23.38	23.60	-29.1	7,929	-0.37%
2022/04/07	0	0.00	8	22.88	22.70	-8	7,743	-0.10%
2022/04/06	13.6	23.47	28.2	23.48	23.70	-14.6	7,665	-0.19%
2022/04/01	3	22.98	24	22.97	22.95	-21	7,409	-0.28%
2022/03/31	26.5	23.20	13.1	23.27	23.00	13.4	7,381	0.18%
2022/03/30	4.6	22.92	11	23.10	22.75	-6.4	7,214	-0.09%
2022/03/29	3.2	22.53	6	22.57	22.70	-2.8	7,100	-0.04%
2022/03/28	0	0.00	2	22.05	22.55	-2	7,122	-0.03%
2022/03/25	1	22.45	0	0.00	22.30	1	7,128	0.01%
2022/03/24	10.1	22.80	0	0.00	22.80	10.1	7,162	0.14%
2022/03/23	0.3	22.85	11	22.81	22.70	-10.7	7,174	-0.15%
2022/03/22	10	23.10	11	23.18	23.00	-1	7,179	-0.01%
2022/03/21	6.1	23.15	7.5	23.23	22.75	-1.4	7,095	-0.02%
2022/03/18	5	22.50	6.3	22.55	22.50	-1.3	7,013	-0.02%
2022/03/17	5	22.50	6.6	22.78	22.55	-1.6	7,110	-0.02%
2022/03/16	6	22.59	10.9	22.49	22.75	-4.9	7,231	-0.07%
2022/03/15	14.5	22.31	0.4	22.65	21.60	14.1	7,164	0.20%
2022/03/14	12.2	22.52	0.3	22.65	22.45	11.9	7,123	0.17%
2022/03/11	5	22.75	15.4	22.63	22.90	-10.4	7,050	-0.15%
2022/03/10	23	23.03	15	23.04	22.95	8	6,979	0.11%
2022/03/09	43	23.19	26	23.12	23.65	17	6,733	0.25%
2022/03/08	0	0.00	19	21.42	21.60	-19	6,117	-0.31%
2022/03/07	2	21.08	10	20.95	21.00	-8	6,009	-0.13%
2022/03/04	3	21.90	3	21.65	21.55	0	5,982	0.00%
2022/03/03	22	21.88	2	21.85	22.00	20	6,020	0.33%
2022/03/02	1	21.20	15	21.28	21.65	-14	5,979	-0.23%
2022/03/01	10	20.77	2	20.95	20.90	8	5,906	0.14%
2022/02/25	1	20.20	0	0.00	20.55	1	5,923	0.02%
2022/02/24	0	0.00	1	20.05	20.05	-1	5,960	-0.02%
2022/02/22	3.9	20.15	0	0.00	20.05	3.9	6,088	0.06%
2022/02/18	0	0.00	41.1	20.30	20.45	-41.1	6,469	-0.64%
2022/02/17	2	20.40	56	20.50	20.40	-54	6,574	-0.82%
2022/02/16	0	0.00	12.6	20.39	20.35	-12.6	6,712	-0.19%
2022/02/15	1.8	20.20	9	20.30	20.20	-7.2	7,106	-0.10%
2022/02/14	2	20.33	0	0.00	20.25	2	7,305	0.03%
2022/02/11	0	0.00	2	20.90	20.70	-2	7,410	-0.03%
2022/02/09	9.3	20.70	2	20.80	20.80	7.3	7,773	0.09%
2022/02/08	0	0.00	1	20.50	20.60	-1	8,048	-0.01%
2022/02/07	6	20.25	4	20.20	20.20	2	8,608	0.02%
2022/01/26	4	19.84	0	0.00	20.00	4	8,921	0.04%
2022/01/25	4.2	19.91	5.1	20.00	19.85	-0.9	9,549	-0.01%
2022/01/24	0.1	20.07	0	0.00	20.00	0.1	10,844	0.00%
2022/01/21	59.6	20.22	3	20.60	20.30	56.6	11,035	0.51%
2022/01/20	0	0.00	4.1	20.65	20.60	-4.1	11,323	-0.04%
2022/01/19	6	20.68	0	0.00	20.60	6	11,427	0.05%
2022/01/18	1	21.00	0	0.00	20.80	1	11,556	0.01%
2022/01/17	0	20.90	0	0.00	20.90	0	11,666	0.00%
2022/01/14	15	20.83	5	20.75	20.75	10	11,855	0.08%
2022/01/13	2	21.10	5	21.10	21.00	-3	12,147	-0.02%
2022/01/12	9.2	21.39	4	21.10	21.05	5.2	12,480	0.04%
2022/01/11	5	21.75	13.3	21.97	21.60	-8.3	13,037	-0.06%
2022/01/10	0	21.00	0	0.00	20.90	0	13,003	0.00%
2022/01/07	8.1	20.72	11.4	20.71	20.80	-3.3	13,161	-0.03%
2022/01/06	17.9	21.35	0	0.00	21.05	17.9	13,259	0.13%
2022/01/05	6.1	21.90	12	21.85	21.70	-5.9	13,545	-0.04%
2022/01/03	1	21.75	1	21.75	21.70	0	13,999	0.00%
2021/12/30	3	21.90	20	21.95	21.85	-17	14,030	-0.12%
2021/12/29	2	22.10	11	21.99	22.00	-9	14,026	-0.06%
2021/12/28	2.1	21.94	0	0.00	21.75	2.1	13,998	0.02%
2021/12/27	0	0.00	7	21.89	21.75	-7	14,098	-0.05%
2021/12/24	2.1	21.65	18	21.96	21.70	-16	14,303	-0.11%
2021/12/23	0.7	21.80	1	21.85	21.75	-0.3	14,323	0.00%
2021/12/22	7.5	21.75	3	21.95	21.70	4.5	14,361	0.03%
2021/12/21	9.4	21.65	7	21.64	21.60	2.4	14,393	0.02%
2021/12/20	3	21.87	11.1	22.05	21.80	-8.1	14,384	-0.06%
2021/12/17	15	21.12	8	21.69	21.00	7	14,398	0.05%
2021/12/16	16	21.87	21	21.95	21.60	-5	14,465	-0.03%
2021/12/15	3	21.48	25	21.65	21.40	-22	14,447	-0.15%
2021/12/14	7	21.93	4	22.10	21.50	3	14,583	0.02%
2021/12/13	20	22.57	59	22.54	22.20	-39	14,465	-0.27%
2021/12/10	61.1	22.25	6	22.64	22.60	55.1	14,295	0.39%
2021/12/09	4.5	22.23	0	0.00	22.00	4.5	14,042	0.03%
2021/12/08	8	21.40	1	21.80	21.80	7	14,320	0.05%
2021/12/07	6.1	21.40	0	0.00	21.25	6.1	14,167	0.04%
2021/12/06	5	21.30	0	0.00	21.30	5	14,153	0.04%
2021/12/03	5.7	21.75	0	0.00	21.20	5.7	14,116	0.04%
2021/12/02	12	20.53	0	0.00	20.45	12	14,088	0.09%
2021/12/01	12	20.96	3	21.15	20.90	9	14,099	0.06%
2021/11/30	2	20.85	0	0.00	21.20	2	14,207	0.01%
2021/11/29	11.1	20.34	14.1	20.42	20.45	-3	14,247	-0.02%
2021/11/26	20	21.26	2	21.40	20.95	18	14,258	0.13%
2021/11/25	0	0.00	1	22.05	21.65	-1	14,227	-0.01%
2021/11/24	2.1	21.85	6.2	21.87	22.05	-4.1	14,504	-0.03%
2021/11/23	10.1	22.00	8	22.01	21.70	2.1	14,742	0.01%
2021/11/22	7.3	21.74	0	0.00	21.75	7.3	14,735	0.05%
2021/11/19	15.2	21.61	1	21.50	21.35	14.2	14,765	0.10%
2021/11/18	14.3	21.77	12	21.98	21.75	2.3	14,732	0.02%
2021/11/17	7.1	22.83	7	22.92	22.50	0.1	14,670	0.00%
2021/11/16	15.1	22.76	2	22.63	22.50	13.1	14,935	0.09%
2021/11/15	7	22.29	14.9	22.43	22.55	-7.9	14,983	-0.05%
2021/11/12	28	22.28	15.7	22.30	22.25	12.3	14,932	0.08%
2021/11/11	17	23.63	10.1	23.44	23.15	6.9	14,847	0.05%
2021/11/10	13	23.75	72	23.88	23.70	-59	14,722	-0.40%
2021/11/09	11.2	23.99	28.1	23.75	24.10	-16.9	14,669	-0.12%
2021/11/08	25.2	23.81	6.6	23.86	23.65	18.5	14,719	0.13%
2021/11/05	3.4	23.54	17.1	23.68	23.65	-13.7	14,806	-0.09%
2021/11/04	21.9	24.21	77.9	23.94	24.10	-56	14,682	-0.38%
2021/11/03	46.2	24.69	10	24.85	24.50	36.2	14,380	0.25%
2021/11/02	57	25.72	39	25.44	25.30	18	14,362	0.13%
2021/11/01	65	25.93	97.4	26.11	26.25	-32.4	14,124	-0.23%
2021/10/29	13.9	23.35	19.2	23.47	23.90	-5.3	13,178	-0.04%
2021/10/28	4	23.51	40.1	23.36	23.95	-36.1	13,133	-0.27%
2021/10/27	2.8	22.42	42	22.50	22.75	-39.2	13,040	-0.30%
2021/10/26	39.6	22.24	28	22.37	22.70	11.6	13,367	0.09%
2021/10/25	30	22.95	12	22.79	22.65	18	13,637	0.13%
2021/10/22	13.1	22.35	7.8	22.65	22.70	5.3	14,821	0.04%
2021/10/21	38	23.13	3.7	23.09	22.75	34.3	14,998	0.23%
2021/10/20	60.1	23.97	17.8	23.81	24.00	42.3	14,928	0.28%
2021/10/19	14	24.50	32.8	24.06	24.50	-18.8	14,727	-0.13%
2021/10/18	54.2	22.64	3	22.55	22.90	51.2	14,316	0.36%
2021/10/15	3	22.13	79.9	22.11	22.75	-76.9	14,296	-0.54%
2021/10/14	46.1	22.09	11.2	22.04	22.25	34.9	14,279	0.24%
2021/10/13	34.7	21.90	19.4	22.25	22.45	15.3	14,214	0.11%
2021/10/12	10	21.52	75.5	21.35	21.70	-65.5	14,119	-0.46%
2021/10/08	0	0.00	19	20.56	20.65	-19	13,842	-0.14%
2021/10/07	0	0.00	4	20.44	20.40	-4	13,995	-0.03%
2021/10/06	1	20.00	0	0.00	20.00	1	14,097	0.01%
2021/10/05	2	19.48	4	19.69	19.80	-2	14,260	-0.01%
2021/10/04	60.4	20.20	11.7	20.20	19.80	48.7	14,762	0.33%
2021/10/01	22.5	21.49	81.1	21.45	20.70	-58.7	14,867	-0.39%
2021/09/30	0	0.00	1	20.50	20.50	-1	14,827	-0.01%
2021/09/29	0	0.00	0.1	20.35	20.25	-0.1	15,146	0.00%
2021/09/28	0	0.00	11	20.34	20.65	-11	15,311	-0.07%
2021/09/24	5.1	19.97	2.4	19.90	20.20	2.7	15,996	0.02%
2021/09/23	69.5	20.41	2.4	20.23	20.20	67.1	16,091	0.42%
2021/09/22	0	0.00	2	21.60	21.30	-2	16,116	-0.01%
2021/09/17	14	21.45	34.2	21.66	21.95	-20.2	16,284	-0.12%
2021/09/15	0	0.00	20	21.00	20.95	-20	17,530	-0.11%
2021/09/14	25	20.96	0	0.00	20.90	25	17,821	0.14%
2021/09/13	3	21.38	1	21.80	21.10	2	18,404	0.01%
2021/09/10	1	20.85	1.7	20.91	20.95	-0.7	18,054	0.00%
2021/09/09	0	0.00	1	20.90	20.80	-1	18,437	-0.01%
2021/09/08	2	20.80	8	20.80	20.80	-6	18,635	-0.03%
2021/09/07	3.1	20.77	3.2	20.93	20.95	-0.1	18,817	0.00%
2021/09/06	3	21.68	0	0.00	21.30	3	18,900	0.02%
2021/09/03	2	21.65	15.8	21.83	22.00	-13.8	19,051	-0.07%
2021/09/02	10.1	21.50	27	21.59	21.50	-16.9	19,175	-0.09%
2021/09/01	5	21.45	7.8	21.61	21.70	-2.8	19,483	-0.01%
2021/08/31	30.1	21.00	17	21.02	21.25	13.1	19,746	0.07%
2021/08/30	28.5	21.51	47.3	21.55	21.15	-18.8	19,886	-0.09%
2021/08/27	46.4	20.89	59	20.43	20.60	-12.6	19,951	-0.06%
2021/08/26	6.3	20.02	0	0.00	20.10	6.3	20,182	0.03%
2021/08/25	0	0.00	2.3	19.96	20.10	-2.3	20,469	-0.01%
2021/08/24	62.4	19.75	7	20.02	19.70	55.4	20,664	0.27%
2021/08/23	7.2	20.53	2	20.20	20.15	5.2	21,296	0.02%
2021/08/20	18.7	20.27	92.2	20.27	20.00	-73.6	21,859	-0.34%
2021/08/19	32.5	19.80	35	19.50	19.45	-2.5	22,019	-0.01%
2021/08/18	8.3	19.31	0.1	19.20	19.45	8.2	22,648	0.04%
2021/08/17	19.4	19.55	30.6	20.15	19.45	-11.2	23,665	-0.05%
2021/08/16	8.5	18.80	15	18.95	18.80	-6.5	24,013	-0.03%
2021/08/13	1.4	19.07	0.8	19.18	18.90	0.6	24,958	0.00%
2021/08/12	5.3	18.83	15.1	18.83	19.15	-9.7	25,406	-0.04%
2021/08/11	17.7	19.63	20.7	19.33	18.95	-3	25,631	-0.01%
2021/08/10	1.3	20.34	8.6	20.66	20.10	-7.3	26,145	-0.03%
2021/08/09	8.9	21.75	42.3	21.65	20.65	-33.4	27,431	-0.12%
2021/07/28	20.1	12.14	33	12.11	12.10	-12.9	27,456	-0.05%
2021/07/27	15.2	12.56	6	12.60	12.40	9.2	28,151	0.03%
2021/07/26	29	12.69	34	12.65	12.60	-5	28,317	-0.02%
2021/07/23	10	12.40	2	12.43	12.40	8	28,410	0.03%
2021/07/22	6.3	12.43	2.2	12.60	12.45	4.1	28,583	0.01%
2021/07/21	32.2	12.92	18	12.74	12.55	14.2	28,801	0.05%
2021/07/20	65.1	13.01	8	13.13	13.00	57.1	28,874	0.20%
2021/07/19	50.8	13.23	91.7	13.17	13.35	-40.9	28,958	-0.14%
2021/07/16	6	12.69	13	12.80	12.60	-7	28,507	-0.02%
2021/07/15	9.3	12.61	0	0.00	12.65	9.3	28,607	0.03%
2021/07/14	1	12.45	10	12.49	12.45	-9	28,957	-0.03%
2021/07/13	17.2	12.54	27	12.66	12.40	-9.8	29,463	-0.03%
2021/07/12	1	12.75	7	12.81	12.70	-6	29,746	-0.02%
2021/07/09	4	12.78	3	12.90	12.75	1	30,041	0.00%
2021/07/08	14	12.79	5	12.95	12.85	9	31,265	0.03%
2021/07/07	26	12.81	10	12.91	12.75	16	33,726	0.05%
2021/07/06	20	12.99	27	12.95	12.90	-7	34,134	-0.02%
2021/07/05	5.3	13.03	4	13.08	13.05	1.3	35,163	0.00%
2021/07/02	9.3	12.95	2.3	13.06	12.95	7	37,081	0.02%
2021/07/01	11	12.98	3	13.08	12.95	8	38,048	0.02%
2021/06/30	9	13.18	133	13.26	13.10	-124	38,615	-0.32%	大賣/鉅額交易
2021/06/29	10	12.96	16	13.01	12.95	-6	38,627	-0.02%
2021/06/28	19	13.00	4.4	13.02	13.00	14.6	39,619	0.04%
2021/06/25	24.1	13.30	17	13.31	13.15	7.1	41,277	0.02%
2021/06/24	21.1	13.40	9	13.38	13.35	12.1	46,633	0.03%
2021/06/23	6.1	13.32	13	13.30	13.25	-6.9	48,348	-0.01%
2021/06/22	31.3	12.98	30	13.10	12.85	1.3	49,317	0.00%
2021/06/21	14.1	12.99	13	13.02	12.90	1.1	50,384	0.00%
2021/06/18	15	13.29	4	13.35	13.20	11	52,619	0.02%
2021/06/17	48.1	13.36	4	13.53	13.45	44.1	55,476	0.08%
2021/06/16	12.1	13.61	43	13.73	13.40	-30.9	57,902	-0.05%
2021/06/15	30.7	13.43	32	13.44	13.30	-1.3	61,608	0.00%
2021/06/11	18	13.45	31	13.32	13.25	-13	62,783	-0.02%
2021/06/10	29	13.33	36.7	13.34	13.65	-7.7	63,293	-0.01%
2021/06/09	22	13.14	9	13.14	12.95	13	64,252	0.02%
2021/06/08	9	13.27	10	13.30	13.15	-1	65,219	0.00%
2021/06/07	7	12.88	23	12.90	12.90	-16	65,302	-0.02%
2021/06/04	12	13.08	7	13.08	13.00	5	65,818	0.01%
2021/06/03	10	13.39	30.2	13.47	13.30	-20.2	65,757	-0.03%
2021/06/02	6	13.57	2	13.45	13.45	4	65,797	0.01%
2021/06/01	1	13.60	38	13.63	13.60	-37	65,993	-0.06%
2021/05/31	14	13.48	25	13.63	13.40	-11	66,043	-0.02%
2021/05/28	72	13.81	26	13.75	13.60	46	65,988	0.07%
2021/05/27	0	0.00	31	13.38	13.65	-31	65,984	-0.05%
2021/05/26	144	13.72	110	13.41	13.40	34	66,030	0.05%	大買/大賣/
2021/05/25	17	13.55	15	13.39	13.30	2	65,939	0.00%
2021/05/24	4	13.15	21	13.05	13.20	-17	66,362	-0.03%
2021/05/21	24.1	12.83	28	12.80	12.80	-3.9	66,382	-0.01%
2021/05/20	75.2	13.33	52	12.87	12.55	23.2	66,641	0.03%
2021/05/19	58	12.91	168.3	13.09	13.40	-110.3	66,342	-0.17%	大賣/鉅額交易
2021/05/18	55	12.54	50.4	12.58	12.70	4.6	65,850	0.01%
2021/05/17	95.2	12.01	75.1	12.03	11.75	20.1	65,680	0.03%
2021/05/14	53.1	12.96	61	13.08	13.00	-7.9	65,123	-0.01%
2021/05/13	84.1	12.16	150.3	12.33	12.10	-66.2	64,231	-0.10%	大賣/
2021/05/12	59.3	12.67	224	12.92	12.40	-164.7	64,160	-0.26%	大賣/鉅額交易
2021/05/11	84.1	13.75	66	13.85	13.50	18.1	63,454	0.03%
2021/05/10	11.1	14.17	61	14.31	14.40	-49.9	63,375	-0.08%
2021/05/07	94	14.52	111	14.50	14.30	-17	63,217	-0.03%	大賣/
2021/05/06	204	14.22	172	14.34	14.55	32	62,680	0.05%	大買/大賣/
2021/05/05	24.4	13.31	19	13.31	13.25	5.4	61,359	0.01%
2021/05/04	77.4	13.38	226.8	13.27	13.15	-149.4	61,278	-0.24%	大賣/鉅額交易
2021/05/03	98.5	14.38	101	14.49	14.00	-2.5	60,540	0.00%	大賣/
2021/04/29	65	14.35	20.7	14.38	14.25	44.3	60,757	0.07%
2021/04/28	63.1	14.68	77.5	14.60	14.50	-14.4	60,830	-0.02%
2021/04/27	53	14.87	56	14.90	14.75	-3	61,046	0.00%
2021/04/26	72	14.86	73	14.84	14.85	-1	60,973	0.00%
2021/04/23	71	14.68	128	14.73	14.90	-57	60,792	-0.09%	大賣/
2021/04/22	59.2	14.64	37	14.71	14.40	22.2	60,614	0.04%
2021/04/21	8	14.93	40	14.98	14.90	-32	60,059	-0.05%
2021/04/20	20.3	15.15	97	15.09	14.95	-76.7	59,827	-0.13%
2021/04/19	55	14.98	67	14.99	14.95	-12	59,494	-0.02%
2021/04/16	38	15.22	141	15.22	15.10	-103	59,039	-0.17%	大賣/鉅額交易
2021/04/15	46.2	15.09	18	15.11	15.05	28.2	58,982	0.05%
2021/04/14	135	15.29	192	15.38	15.00	-57	59,619	-0.10%	大買/大賣/
2021/04/13	179.6	16.16	862	16.09	15.65	-682.4	58,650	-1.16%	大買/大賣/鉅額交易
2021/04/12	86.9	15.62	734	15.60	15.65	-647.1	56,342	-1.15%	大賣/鉅額交易
2021/04/09	76	15.74	964	15.63	15.55	-888	55,864	-1.59%	大賣/鉅額交易
2021/04/08	204	15.88	486	15.89	15.80	-282	54,943	-0.51%	大買/大賣/鉅額交易
2021/04/07	106	14.92	954.1	14.99	15.05	-848.1	53,203	-1.59%	大買/大賣/鉅額交易
2021/04/06	81	14.73	380	14.70	14.60	-299	52,725	-0.57%	大賣/鉅額交易
2021/04/01	21	14.96	27	14.92	14.85	-6	52,211	-0.01%
2021/03/31	226	14.96	36.1	15.07	15.00	189.9	51,958	0.37%	大買/鉅額交易
2021/03/30	97.5	14.80	41.4	14.76	14.65	56.1	51,394	0.11%
2021/03/29	487	14.87	374.3	14.62	15.00	112.7	50,677	0.22%	大買/大賣/鉅額交易
2021/03/26	344.2	15.07	83.8	15.03	14.95	260.4	45,300	0.57%	大買/鉅額交易
2021/03/25	228	17.34	95.5	17.31	16.60	132.5	43,643	0.30%	大買/鉅額交易
2021/03/24	78	17.39	98	17.32	17.40	-20	42,336	-0.05%
2021/03/23	294.3	18.05	180.2	17.61	17.40	114.1	41,295	0.28%	大買/大賣/鉅額交易
2021/03/22	85.5	18.13	251	18.03	18.20	-165.5	39,032	-0.42%	大賣/鉅額交易
2021/03/19	154	16.77	85	16.81	17.20	69	36,232	0.19%	大買/
2021/03/18	208	16.65	200.2	16.65	16.75	7.8	33,893	0.02%	大買/大賣/
2021/03/17	15.2	15.47	206	15.47	15.60	-190.8	29,773	-0.64%	大賣/鉅額交易
2021/03/16	99	15.13	114	15.18	15.10	-15	28,731	-0.05%	大賣/
2021/03/15	113	15.23	142.4	15.22	15.10	-29.4	28,737	-0.10%	大買/大賣/
2021/03/12	123	14.55	75.2	14.66	14.50	47.8	27,446	0.17%	大買/
2021/03/11	48.6	14.23	31	14.27	14.30	17.6	26,865	0.07%
2021/03/10	15	14.30	41	14.22	14.20	-26	26,788	-0.10%
2021/03/09	22	13.70	9	13.78	13.70	13	26,523	0.05%
2021/03/08	16.4	13.86	7	13.94	13.70	9.4	26,742	0.04%
2021/03/05	50	14.02	31	14.00	13.80	19	26,823	0.07%
2021/03/04	7	14.22	31	14.23	14.20	-24	26,777	-0.09%
2021/03/03	15	14.22	8	14.26	14.20	7	26,723	0.03%
2021/03/02	46	14.47	27	14.29	14.05	19	26,836	0.07%
2021/02/26	37	14.00	7	14.07	14.15	30	27,164	0.11%
2021/02/25	21.4	14.05	3.5	14.10	14.05	17.9	27,541	0.07%
2021/02/24	97	14.37	108	14.38	14.05	-11	27,517	-0.04%	大賣/
2021/02/23	5.5	13.90	6	13.90	13.95	-0.5	26,909	0.00%
2021/02/22	15	13.85	67	13.85	13.95	-52	27,099	-0.19%
2021/02/19	33	13.29	22	13.37	13.35	11	26,952	0.04%
2021/02/18	10.1	13.06	26	13.14	13.10	-15.9	27,448	-0.06%
2021/02/17	8	12.81	19.3	12.77	13.00	-11.3	27,595	-0.04%
2021/02/05	18	12.34	1	12.35	12.30	17	27,592	0.06%
2021/02/04	8	12.14	49	12.32	12.30	-41	28,656	-0.14%
2021/02/03	59.8	12.39	46	12.33	12.30	13.8	29,210	0.05%
2021/02/02	14	11.96	22	12.00	12.05	-8	29,161	-0.03%
2021/02/01	14	11.28	58	11.48	11.70	-44	29,480	-0.15%
2021/01/29	18	12.05	45	12.11	11.80	-27	30,036	-0.09%
2021/01/28	4	12.30	47	12.19	12.15	-43	31,355	-0.14%
2021/01/27	20	12.55	6.3	12.66	12.55	13.7	31,782	0.04%
2021/01/26	26.2	12.62	1	12.75	12.60	25.2	32,323	0.08%
2021/01/25	17	12.82	35	12.93	13.00	-18	32,974	-0.05%
2021/01/22	41	13.01	65	12.95	12.85	-24	34,069	-0.07%
2021/01/21	27	12.50	10	12.43	12.20	17	34,596	0.05%
2021/01/20	23.3	12.85	9	12.78	12.55	14.3	35,871	0.04%
2021/01/19	28	13.46	90	13.57	13.35	-62	36,549	-0.17%
2021/01/18	57	13.15	74	13.12	13.10	-17	37,259	-0.05%
2021/01/15	64.3	13.55	5	13.47	13.50	59.3	37,999	0.16%
2021/01/14	11	13.65	34	13.73	13.70	-23	39,228	-0.06%
2021/01/13	37	13.70	1	13.75	13.65	36	40,424	0.09%
2021/01/12	34	13.84	1	13.80	13.80	33	42,439	0.08%
2021/01/11	18	13.87	42	13.88	13.85	-24	45,040	-0.05%
2021/01/08	20	14.05	34	13.91	13.90	-14	47,679	-0.03%
2021/01/07	44	14.40	143	14.44	14.20	-99	52,192	-0.19%	大賣/
2021/01/06	25	13.84	4	13.90	13.75	21	52,765	0.04%
2021/01/05	17	14.43	31	14.42	14.25	-14	54,081	-0.03%
2021/01/04	0	0.00	13	14.25	14.20	-13	56,490	-0.02%
2020/12/31	6	14.33	48	14.54	14.25	-42	56,918	-0.07%
2020/12/30	23	14.47	46	14.44	14.50	-23	57,137	-0.04%
2020/12/29	28	14.35	24	14.15	14.20	4	57,549	0.01%
2020/12/28	356	13.95	4	13.98	13.90	352	57,198	0.62%	大買/鉅額交易
2020/12/25	15	14.22	19	14.18	14.05	-4	57,511	-0.01%
2020/12/24	233	14.30	148.3	14.36	14.30	84.7	57,482	0.15%	大買/大賣/
2020/12/23	306.2	14.33	151	14.16	14.25	155.2	57,179	0.27%	大買/大賣/鉅額交易
2020/12/22	21	13.75	62	13.56	13.50	-41	57,318	-0.07%
2020/12/21	12	13.74	94	13.76	13.75	-82	58,846	-0.14%
2020/12/18	23.5	13.94	14	13.97	13.90	9.5	60,344	0.02%
2020/12/17	19	13.95	16	13.95	13.95	3	60,371	0.00%
2020/12/16	48	14.19	7	14.25	14.10	41	60,417	0.07%
2020/12/15	10	14.13	9	14.09	14.00	1	60,529	0.00%
2020/12/14	11	14.07	9.2	14.22	14.20	1.8	60,559	0.00%
2020/12/11	41	14.33	10	14.37	14.20	31	60,646	0.05%
2020/12/10	37	14.75	16	14.89	14.65	21	60,489	0.03%
2020/12/09	24	15.13	76	15.01	15.05	-52	60,467	-0.09%
2020/12/08	16	14.66	6	14.78	14.60	10	60,282	0.02%
2020/12/07	37	14.49	43	14.50	14.60	-6	60,792	-0.01%
2020/12/04	66	14.50	50	14.53	14.45	16	61,275	0.03%
2020/12/03	40	14.81	19	14.88	14.65	21	61,855	0.03%
2020/12/02	25	14.64	12	14.71	14.60	13	62,700	0.02%
2020/12/01	11	14.76	26	14.83	14.85	-15	64,275	-0.02%
2020/11/30	16	14.92	8.2	15.02	14.85	7.8	66,002	0.01%
2020/11/27	19	14.82	27	14.82	14.75	-8	67,536	-0.01%
2020/11/26	47	14.93	15	14.95	14.80	32	68,433	0.05%
2020/11/25	21	15.23	269	15.13	15.10	-248	69,254	-0.36%	大賣/鉅額交易
2020/11/24	36	14.99	352	14.95	15.00	-316	69,273	-0.46%	大賣/鉅額交易
2020/11/23	12	14.63	37	14.71	14.60	-25	69,154	-0.04%
2020/11/20	64	14.81	2	14.80	14.60	62	69,685	0.09%
2020/11/19	568	14.79	98	14.70	14.55	470	70,438	0.67%	大買/鉅額交易
2020/11/18	24	14.39	12	14.43	14.35	12	70,347	0.02%
2020/11/17	113.1	14.43	82	14.53	14.60	31.1	70,759	0.04%	大買/
2020/11/16	57	14.07	18	14.01	13.95	39	71,329	0.05%
2020/11/13	28	14.18	40	14.22	14.20	-12	72,394	-0.02%
2020/11/12	87	14.06	112	14.20	14.35	-25	73,439	-0.03%	大賣/
2020/11/11	111	14.74	27	14.77	14.55	84	74,632	0.11%	大買/
2020/11/10	94	15.23	33	15.07	15.00	61	75,786	0.08%
2020/11/09	111	15.49	17	15.45	15.35	94	76,049	0.12%	大買/
2020/11/06	127	15.56	180	15.46	15.30	-53	76,588	-0.07%	大買/大賣/
2020/11/05	148	15.63	174	15.88	15.95	-26	77,302	-0.03%	大買/大賣/
2020/11/04	65	14.91	22.7	14.99	14.90	42.3	77,017	0.05%
2020/11/03	23	15.13	33.1	15.29	15.00	-10.1	76,911	-0.01%
2020/11/02	19	14.92	20	14.94	14.90	-1	76,464	0.00%
2020/10/30	124	15.50	43	15.62	15.15	81	75,804	0.11%	大買/
2020/10/29	114	15.85	15	15.93	15.85	99	74,732	0.13%	大買/
2020/10/28	54	16.54	244	16.52	16.30	-190	73,799	-0.26%	大賣/鉅額交易
2020/10/27	85	16.11	51	16.12	16.15	34	72,319	0.05%
2020/10/26	27	15.96	60	15.87	15.95	-33	71,786	-0.05%
2020/10/23	32	15.81	30	15.93	15.95	2	71,077	0.00%
2020/10/22	100	15.71	45.6	15.73	15.55	54.4	70,517	0.08%
2020/10/21	75	16.41	65.4	16.35	16.25	9.6	69,331	0.01%
2020/10/20	167.3	16.33	38	16.30	16.45	129.3	68,175	0.19%	大買/鉅額交易
2020/10/19	141.2	15.84	204	15.79	16.40	-62.8	66,188	-0.09%	大買/大賣/
2020/10/16	232.5	15.01	141	14.95	15.05	91.5	63,540	0.14%	大買/大賣/
2020/10/15	274.5	15.46	110	15.64	15.85	164.5	61,155	0.27%	大買/大賣/鉅額交易
2020/10/14	17	13.92	193.3	14.34	14.50	-176.3	56,636	-0.31%	大賣/鉅額交易
2020/10/13	92	12.74	78	12.78	13.20	14	56,064	0.02%
2020/10/12	82.2	12.87	199	12.70	13.10	-116.8	55,067	-0.21%	大賣/鉅額交易
2020/10/08	25	12.02	20.7	11.98	12.00	4.3	53,557	0.01%
2020/10/07	20	12.15	14.2	11.92	11.95	5.8	54,234	0.01%
2020/10/06	24	12.03	37	12.02	12.00	-13	54,714	-0.02%
2020/10/05	5	11.63	80	11.58	11.60	-75	56,866	-0.13%
2020/09/30	27	11.59	9	11.59	11.55	18	57,299	0.03%
2020/09/29	6	11.36	7	11.40	11.20	-1	57,565	0.00%
2020/09/28	33	11.70	14	11.67	11.50	19	57,670	0.03%
2020/09/25	123.6	11.86	32	11.84	11.65	91.6	57,635	0.16%	大買/
2020/09/24	140	12.25	89	12.25	12.25	51	56,922	0.09%	大買/
2020/09/23	26	11.93	66	11.90	12.40	-40	55,894	-0.07%
2020/09/22	7	11.28	54	11.31	11.30	-47	54,508	-0.09%
2020/09/21	6	11.26	7	11.41	11.15	-1	54,392	0.00%
2020/09/18	19	11.36	6	11.39	11.35	13	54,222	0.02%
2020/09/17	21	11.32	16	11.30	11.30	5	53,977	0.01%
2020/09/16	8	11.28	17	11.36	11.25	-9	53,746	-0.02%
2020/09/15	10	11.45	4	11.41	11.25	6	53,477	0.01%
2020/09/14	26	11.15	11	11.08	11.15	15	53,372	0.03%
2020/09/11	49	11.43	87	11.54	11.45	-38	52,856	-0.07%
2020/09/10	40	11.83	18	11.95	11.80	22	52,236	0.04%
2020/09/09	93	11.40	91.2	11.71	11.85	1.8	51,490	0.00%
2020/09/08	28	11.32	117.3	11.54	11.30	-89.3	50,570	-0.18%	大賣/
2020/09/07	98	12.15	341	11.94	11.80	-243	49,709	-0.49%	大賣/鉅額交易
2020/09/04	194	12.22	185	12.33	12.25	9	48,590	0.02%	大買/大賣/
2020/09/03	200	12.54	109.3	12.62	12.60	90.8	46,756	0.19%	大買/大賣/
2020/09/02	105	11.90	82	11.81	12.15	23	44,772	0.05%	大買/
2020/09/01	81	11.47	40	11.51	11.35	41	42,944	0.10%
2020/08/31	193	11.49	48.6	11.50	11.55	144.4	41,831	0.35%	大買/鉅額交易
2020/08/28	56	11.07	56	11.19	11.05	0	40,636	0.00%
2020/08/27	32	11.03	5	11.10	10.80	27	40,058	0.07%
2020/08/26	152.1	11.13	90	11.11	11.00	62.1	39,773	0.16%	大買/
2020/08/25	56	11.15	130	11.04	11.20	-74	38,973	-0.19%	大賣/
2020/08/24	61	10.50	23	10.59	10.45	38	37,894	0.10%
2020/08/21	37	10.82	55	10.84	10.75	-18	37,440	-0.05%
2020/08/20	112	10.08	170	10.26	10.90	-58	36,676	-0.16%	大買/大賣/
2020/08/19	218	11.02	74	10.82	10.60	144	35,257	0.41%	大買/鉅額交易
2020/08/18	108	11.30	113	11.47	11.50	-5	33,791	-0.01%	大買/大賣/
2020/08/17	262	11.20	104	11.67	11.55	158	32,466	0.49%	大買/大賣/鉅額交易
2020/08/14	81	10.34	192	10.55	10.95	-111	30,181	-0.37%	大賣/鉅額交易
2020/08/13	99	10.06	43	10.00	9.96	56	28,324	0.20%
2020/08/12	46.7	9.95	77	9.76	10.20	-30.3	27,604	-0.11%
2020/08/11	121	10.00	40	9.85	9.51	81	26,490	0.31%	大買/
2020/08/10	30	9.90	111.1	9.95	10.10	-81.1	24,920	-0.33%	大賣/
2020/08/07	14.3	9.13	47	9.15	9.20	-32.7	23,826	-0.14%
2020/08/06	37	9.13	44	9.09	9.00	-7	23,627	-0.03%
2020/08/05	7	9.09	14.2	9.15	9.12	-7.2	23,550	-0.03%
2020/08/04	78	9.12	16.8	9.04	9.15	61.2	23,772	0.26%
2020/08/03	88	9.18	12	9.14	9.11	76	24,090	0.32%
2020/07/31	62	8.97	148	8.95	9.04	-86	23,979	-0.36%	大賣/
2020/07/30	62	9.18	2	9.01	9.13	60	23,683	0.25%
2020/07/29	2	8.59	33	8.31	8.80	-31	23,017	-0.13%
2020/07/28	28	8.16	195	8.22	8.00	-167	22,728	-0.73%	大賣/鉅額交易
2020/07/27	21.1	8.50	21	8.45	8.40	0.1	22,354	0.00%
2020/07/24	30	8.88	7	8.75	8.68	23	22,042	0.10%
2020/07/23	22	8.92	1	9.06	8.90	21	21,762	0.10%
2020/07/22	53	9.12	27	9.12	9.07	26	21,607	0.12%
2020/07/21	74	9.14	6	9.07	9.10	68	21,425	0.32%
2020/07/20	48	8.79	17	8.92	8.84	31	21,038	0.15%
2020/07/17	121	8.97	260	9.04	9.01	-139	20,618	-0.67%	大買/大賣/鉅額交易
2020/07/16	78	9.83	78.6	9.68	9.66	-0.6	19,632	0.00%
2020/07/15	71	10.07	73	10.00	9.84	-2	18,906	-0.01%
2020/07/14	130	9.77	76	9.90	10.05	54	17,830	0.30%	大買/
2020/07/13	56	9.50	84	9.40	9.32	-28	16,549	-0.17%
2020/07/10	229	9.57	166	9.38	9.74	63	15,672	0.40%	大買/大賣/
2020/07/09	12	8.86	217	8.88	8.88	-205	12,720	-1.61%	大賣/鉅額交易
2020/07/08	6	7.95	68	8.03	8.08	-62	12,021	-0.52%
2020/07/07	22	7.33	28	7.44	7.35	-6	11,217	-0.05%
2020/07/06	14.7	7.43	11	7.37	7.39	3.7	10,917	0.03%
2020/07/03	75	7.39	5	7.31	7.38	70	10,686	0.66%
2020/07/02	16	7.28	83	7.24	7.54	-67	10,187	-0.66%
2020/07/01	13.7	6.84	7	6.76	6.87	6.7	9,376	0.07%
2020/06/30	13	6.45	0	0.00	6.54	13	9,059	0.14%
2020/06/29	8	6.21	51	6.33	6.39	-43	8,943	-0.48%
2020/06/24	18	6.23	10	6.22	6.24	8	8,920	0.09%
2020/06/23	12	6.30	0	0.00	6.26	12	9,001	0.13%
2020/06/22	8	6.28	19	6.36	6.31	-11	9,117	-0.12%
2020/06/19	5	6.52	24	6.37	6.42	-19	9,086	-0.21%
2020/06/18	7	6.11	2	6.16	6.16	5	8,822	0.06%
2020/06/17	10	6.16	8	6.13	6.13	2	8,850	0.02%
2020/06/16	5	6.12	1	6.18	6.15	4	8,958	0.04%
2020/06/15	14	6.17	34	6.08	6.10	-20	9,137	-0.22%
2020/06/12	8	6.10	5	6.13	6.17	3	9,149	0.03%
2020/06/11	2	6.48	16	6.39	6.35	-14	9,143	-0.15%
2020/06/10	0	0.00	6	6.32	6.37	-6	9,062	-0.07%
2020/06/09	9	6.29	3	6.28	6.27	6	9,231	0.06%
2020/06/08	12	6.30	7	6.28	6.28	5	9,352	0.05%
2020/06/05	6	6.23	0	0.00	6.25	6	9,324	0.06%
2020/06/04	8	6.19	24	6.20	6.20	-16	9,436	-0.17%
2020/06/03	14	6.31	0	0.00	6.26	14	9,525	0.15%
2020/06/02	48	6.33	34	6.19	6.34	14	9,368	0.15%
2020/06/01	8	6.02	0	0.00	6.03	8	9,118	0.09%
2020/05/29	8	6.01	0	0.00	5.99	8	9,122	0.09%
2020/05/27	0	0.00	4	6.07	6.05	-4	9,196	-0.04%
2020/05/26	4.9	6.09	21	6.02	6.06	-16.1	9,306	-0.17%
2020/05/25	8.9	5.94	31	6.01	5.98	-22.1	9,276	-0.24%
2020/05/21	8	6.18	10	6.25	6.17	-2	9,289	-0.02%
2020/05/19	3	6.00	10	6.00	6.00	-7	9,210	-0.08%
2020/05/18	0	0.00	17	5.99	5.93	-17	9,164	-0.19%
2020/05/15	15	6.05	10	6.00	5.95	5	9,153	0.05%
2020/05/14	1	6.10	6	6.20	6.04	-5	9,119	-0.05%
2020/05/13	0	0.00	1	6.35	6.26	-1	8,923	-0.01%
2020/05/12	8	5.85	0	0.00	5.92	8	8,665	0.09%
2020/05/11	29	5.94	1	6.14	5.92	28	8,542	0.33%
2020/05/08	29	6.01	17.7	6.08	6.13	11.3	8,164	0.14%
2020/05/07	10	5.58	50.7	5.43	5.58	-40.7	7,742	-0.53%
2020/05/05	2	5.12	0.5	5.10	5.15	1.5	7,524	0.02%
2020/05/04	2	5.11	0	0.00	5.10	2	7,527	0.03%
2020/04/30	10	5.18	16	5.25	5.28	-6	7,474	-0.08%
2020/04/29	0	0.00	10	5.13	5.11	-10	7,484	-0.13%
2020/04/28	11	5.13	6	5.09	5.09	5	7,512	0.07%
2020/04/27	22	5.07	11	5.06	5.08	11	7,725	0.14%
2020/04/24	4	4.90	0.4	4.91	4.91	3.6	7,749	0.05%
2020/04/23	3	4.90	0	0.00	4.94	3	7,797	0.04%
2020/04/22	21	4.95	0	0.00	4.95	21	7,875	0.27%
2020/04/21	51	5.06	39	5.10	5.06	12	7,942	0.15%
2020/04/20	27	5.20	0	0.00	5.23	27	7,965	0.34%
2020/04/17	16	5.37	16	5.44	5.22	0	8,285	0.00%
2020/04/16	0	0.00	0	5.27	5.27	0	8,258	0.00%
2020/04/15	0	0.00	16	5.27	5.31	-16	8,294	-0.19%
2020/04/14	10	5.10	0	0.00	5.14	10	8,343	0.12%
2020/04/13	18	5.08	0	0.00	5.05	18	8,388	0.21%
2020/04/10	9	5.08	43	5.10	5.12	-34	8,443	-0.40%
2020/04/09	11	5.31	22	5.20	5.17	-11	8,576	-0.13%
2020/04/08	0	0.00	41	5.11	5.18	-41	8,713	-0.47%
2020/04/07	30	4.96	40.8	4.95	4.98	-10.8	9,075	-0.12%
2020/04/06	1	4.86	0	0.00	4.86	1	9,421	0.01%
2020/04/01	0	0.00	7	4.76	4.82	-7	9,428	-0.07%
2020/03/31	11	4.75	0	0.00	4.73	11	9,385	0.12%
2020/03/30	40	4.82	0	0.00	4.85	40	9,393	0.43%
2020/03/27	10	5.15	1	5.14	5.04	9	9,365	0.10%
2020/03/26	30	5.05	30	4.93	5.14	0	9,345	0.00%
2020/03/25	45	4.74	11	4.74	4.77	34	9,561	0.36%
2020/03/24	12	4.49	0	0.00	4.48	12	9,739	0.12%
2020/03/23	10	4.30	0	0.00	4.26	10	9,760	0.10%
2020/03/20	10	4.61	0	0.00	4.51	10	9,751	0.10%
2020/03/19	24	4.34	0.5	4.32	4.33	23.5	9,667	0.24%
2020/03/18	10	4.87	12	4.91	4.80	-2	9,493	-0.02%
2020/03/17	8	4.71	28	4.88	4.71	-20	9,389	-0.21%
2020/03/16	49	5.26	12	5.34	5.01	37	9,307	0.40%
2020/03/13	17	5.24	15	5.33	5.34	2	9,188	0.02%
2020/03/12	15	5.85	6	5.99	5.82	9	8,893	0.10%
2020/03/11	1	6.38	0	0.00	6.37	1	8,735	0.01%
2020/03/10	11	6.16	61	6.20	6.33	-50	8,693	-0.58%
2020/03/09	22	6.65	212	6.55	6.46	-190	8,566	-2.22%	大賣/鉅額交易
2020/03/06	8	6.83	0	0.00	6.83	8	8,446	0.09%
2020/03/05	21	6.89	0	0.00	6.93	21	8,499	0.25%
2020/03/04	1	6.82	0	0.00	6.87	1	8,536	0.01%
2020/03/02	6	6.85	5	6.88	6.81	1	8,785	0.01%
2020/02/27	6	7.01	5	7.00	6.99	1	8,683	0.01%
2020/02/26	7	7.11	45	7.11	7.11	-38	8,540	-0.44%
2020/02/25	8	7.09	4	7.12	7.15	4	8,513	0.05%
2020/02/24	10	7.22	0	0.00	7.20	10	8,484	0.12%
2020/02/21	18	7.35	20	7.34	7.31	-2	8,435	-0.02%
2020/02/20	50	7.43	27	7.46	7.44	23	8,350	0.28%
2020/02/19	50	7.37	10	7.37	7.37	40	8,251	0.48%
2020/02/18	0	0.00	1	7.43	7.37	-1	8,277	-0.01%
2020/02/17	23	7.36	10	7.40	7.40	13	8,282	0.16%
2020/02/14	0	0.00	8	7.35	7.32	-8	8,191	-0.10%
2020/02/13	6	7.39	0	0.00	7.35	6	8,167	0.07%
2020/02/12	3	7.28	0	0.00	7.29	3	8,160	0.04%
2020/02/11	1	7.29	0	0.00	7.32	1	8,162	0.01%
2020/02/10	6	7.28	38	7.41	7.38	-32	8,157	-0.39%
2020/02/07	16	7.18	0	0.00	7.14	16	8,001	0.20%
2020/02/06	5	7.28	26	7.29	7.29	-21	7,964	-0.26%
2020/02/05	1	7.16	10	7.18	7.23	-9	7,956	-0.11%
2020/02/04	36	7.16	5	7.13	7.18	31	7,931	0.39%
2020/02/03	25	6.91	2	6.90	7.07	23	7,923	0.29%
2020/01/31	13	7.31	5	7.33	7.32	8	7,803	0.10%
2020/01/30	156	7.18	32	7.30	7.16	124	7,748	1.60%	大買/鉅額交易
2020/01/20	126	7.83	2	7.84	7.83	124	7,508	1.65%	大買/鉅額交易
2020/01/17	21	7.85	2	7.87	7.84	19	7,389	0.26%
2020/01/16	65	7.90	22	7.90	7.89	43	7,305	0.59%
2020/01/15	33	7.80	31	7.80	7.84	2	7,183	0.03%
2020/01/14	12	7.78	2	7.80	7.80	10	7,099	0.14%
2020/01/13	15	7.90	52	7.85	7.84	-37	6,991	-0.53%
2020/01/10	20.5	7.49	0	0.00	7.54	20.5	6,679	0.31%
2020/01/09	25	7.50	0	0.00	7.47	25	6,643	0.38%
2020/01/08	0	0.00	5	7.52	7.42	-5	6,775	-0.07%
2020/01/07	1.1	7.41	5.7	7.48	7.39	-4.6	6,649	-0.07%
2020/01/06	0	0.00	6.1	7.48	7.44	-6.1	6,583	-0.09%
2020/01/03	26	7.61	17.4	7.60	7.50	8.6	6,507	0.13%
2020/01/02	11	7.62	19.6	7.69	7.70	-8.6	6,377	-0.14%
2019/12/31	49	7.58	30.2	7.61	7.66	18.8	6,164	0.30%
2019/12/30	6	7.91	38	7.58	7.93	-32	5,704	-0.56%
2019/12/27	33	7.37	0	0.00	7.36	33	5,293	0.62%
2019/12/26	2	7.40	5	7.40	7.39	-3	5,246	-0.06%
2019/12/25	0	0.00	13	7.39	7.42	-13	5,228	-0.25%
2019/12/24	11	7.37	39	7.39	7.35	-28	5,249	-0.53%
2019/12/23	15.1	7.41	2	7.42	7.36	13.1	5,235	0.25%
2019/12/20	111	7.63	13	7.77	7.53	98	5,169	1.90%	大買/
2019/12/19	12	7.24	14	7.46	7.45	-2	4,809	-0.04%
2019/12/18	6	7.18	8	7.18	7.18	-2	4,680	-0.04%
2019/12/17	1	7.11	10.1	7.19	7.14	-9.1	4,623	-0.20%
2019/12/16	5	7.06	22	7.12	7.15	-17	4,636	-0.37%
2019/12/13	4	7.10	7.4	7.17	7.07	-3.4	4,624	-0.07%
2019/12/12	0	0.00	1	7.16	7.16	-1	4,637	-0.02%
2019/12/11	10	7.22	10	7.23	7.19	0	4,724	0.00%
2019/12/10	1	7.18	1	7.18	7.18	0	4,810	0.00%
2019/12/09	7	7.08	1	7.09	7.09	6	4,800	0.12%
2019/12/06	6	7.12	53	7.11	7.05	-47	4,824	-0.97%
2019/12/05	32	7.13	0	0.00	7.13	32	4,853	0.66%
2019/12/04	23	7.18	0	0.00	7.17	23	4,935	0.47%
2019/12/03	1	7.15	0	0.00	7.19	1	4,972	0.02%
2019/12/02	4	7.07	110	7.00	7.01	-106	4,946	-2.14%	大賣/鉅額交易
2019/11/29	0	0.00	72	7.22	7.18	-72	4,881	-1.47%
2019/11/28	41	7.19	65.4	7.43	7.20	-24.4	4,844	-0.50%
2019/11/27	0	0.00	22	7.61	7.67	-22	4,583	-0.48%
2019/11/26	21	7.68	0	0.00	7.62	21	4,544	0.46%
2019/11/25	8	7.69	4	7.70	7.70	4	4,551	0.09%
2019/11/22	1	7.73	2	7.75	7.70	-1	4,548	-0.02%
2019/11/21	0	0.00	11.3	7.71	7.72	-11.3	4,575	-0.25%
2019/11/20	3	7.69	20	7.72	7.66	-17	4,552	-0.37%
2019/11/18	10	7.84	0	0.00	7.84	10	4,610	0.22%
2019/11/15	0	0.00	61	7.80	7.81	-61	4,793	-1.27%
2019/11/14	36	7.71	30	7.76	7.66	6	4,772	0.13%
2019/11/13	5	7.81	1	7.80	7.80	4	4,783	0.08%
2019/11/12	1	7.81	1	7.90	7.82	0	4,875	0.00%
2019/11/11	10	7.86	5	7.87	7.85	5	4,969	0.10%
2019/11/07	13	8.05	0	0.00	8.04	13	5,060	0.26%
2019/11/06	12	8.13	4	8.12	8.11	8	5,096	0.16%
2019/11/05	0	0.00	1	8.18	8.16	-1	5,195	-0.02%
2019/11/04	0	0.00	1	8.22	8.16	-1	5,290	-0.02%
2019/11/01	1	8.15	0	0.00	8.17	1	5,341	0.02%
2019/10/31	2	8.31	0	0.00	8.25	2	5,421	0.04%
2019/10/30	7	8.20	1	8.22	8.22	6	5,448	0.11%
2019/10/29	1	8.21	1	8.21	8.20	0	5,487	0.00%
2019/10/28	9	8.29	1	8.27	8.24	8	5,622	0.14%
2019/10/24	0	0.00	5	8.35	8.38	-5	5,896	-0.08%
2019/10/23	15	8.36	0	0.00	8.34	15	5,909	0.25%
2019/10/18	7	8.33	16	8.33	8.33	-9	5,943	-0.15%
2019/10/17	8	8.41	0.2	8.35	8.40	7.8	5,936	0.13%
2019/10/16	15	8.54	24	8.50	8.48	-9	5,922	-0.15%
2019/10/15	2	8.13	0	0.00	8.14	2	5,730	0.03%
2019/10/14	13	8.23	10	8.23	8.21	3	5,814	0.05%
2019/10/09	7	8.24	1	8.23	8.23	6	5,954	0.10%
2019/10/08	0	0.00	3	8.29	8.30	-3	6,173	-0.05%
2019/10/07	2	8.17	0	0.00	8.22	2	6,223	0.03%
2019/10/04	11	8.22	0	0.00	8.30	11	6,218	0.18%
2019/10/03	12	8.20	0.2	8.20	8.24	11.8	6,313	0.19%
2019/10/02	1	8.21	0	0.00	8.20	1	6,475	0.02%
2019/10/01	0	0.00	97	8.30	8.27	-97	6,504	-1.49%
2019/09/27	13	8.22	20	8.29	8.18	-7	6,516	-0.11%
2019/09/26	7	8.42	11	8.42	8.35	-4	6,495	-0.06%
2019/09/25	0	0.00	11	8.40	8.41	-11	6,496	-0.17%
2019/09/24	12	8.54	1	8.60	8.53	11	6,459	0.17%
2019/09/23	14	8.58	1	8.67	8.61	13	6,441	0.20%
2019/09/20	1	8.35	0	0.00	8.34	1	6,316	0.02%
2019/09/19	1	8.35	0	0.00	8.31	1	6,305	0.02%
2019/09/17	3.2	8.56	5	8.57	8.55	-1.9	6,268	-0.03%
2019/09/16	8	8.62	1	8.61	8.62	7	6,292	0.11%
2019/09/12	5	8.54	7	8.55	8.53	-2	6,213	-0.03%
2019/09/11	0	0.00	16	8.31	8.30	-16	6,133	-0.26%
2019/09/10	21	8.26	2	8.30	8.24	19	6,217	0.31%
2019/09/09	0	0.00	4	8.35	8.32	-4	6,209	-0.06%
2019/09/06	2	8.36	2	8.41	8.35	0	6,269	0.00%
2019/09/05	1	8.16	0	0.00	8.16	1	6,260	0.02%
2019/09/04	0	0.00	10	8.09	8.13	-10	6,312	-0.16%
2019/09/02	6	8.06	0	0.00	8.14	6	6,460	0.09%
2019/08/30	0	0.00	5	8.06	8.01	-5	6,540	-0.08%
2019/08/29	10	7.90	1	7.90	7.90	9	6,533	0.14%
2019/08/28	2	7.90	3	7.93	7.89	-1	6,541	-0.02%
2019/08/27	5	7.94	11	7.95	7.90	-6	6,542	-0.09%
2019/08/26	2	7.91	0	0.00	7.88	2	6,565	0.03%
2019/08/22	3	8.08	8	8.18	8.05	-5	6,625	-0.08%
2019/08/21	2	8.17	99	8.18	8.18	-97	6,694	-1.45%
2019/08/20	104	8.31	49.3	8.30	8.25	54.7	6,769	0.81%	大買/
2019/08/16	10.1	7.70	0	0.00	7.80	10.1	6,953	0.15%
2019/08/15	12	7.64	63	7.59	7.60	-51	6,947	-0.73%
2019/08/14	12.2	8.02	1,500	7.91	7.85	-1,487.8	6,953	-21.40%	大賣/鉅額交易
2019/08/13	28	8.07	2	8.05	8.06	26	6,946	0.37%
2019/08/12	2	8.27	1	8.10	8.25	1	7,258	0.01%
2019/08/08	11	8.08	31.4	8.02	8.03	-20.4	7,605	-0.27%
2019/08/07	32	8.19	1,500	8.03	8.02	-1,468	8,044	-18.25%	大賣/鉅額交易
2019/08/06	2	8.25	0	0.00	8.26	2	8,011	0.02%
2019/08/05	0	0.00	1,000	8.53	8.44	-1,000	7,997	-12.50%	大賣/鉅額交易
2019/08/02	5	8.60	10	8.92	8.69	-5	8,050	-0.06%
2019/08/01	22.2	9.08	20	9.07	8.97	2.2	8,122	0.03%
2019/07/31	14	9.01	1,717	9.02	9.02	-1,703	8,235	-20.68%	大賣/鉅額交易
2019/07/30	21	9.18	2	9.06	9.04	19	8,452	0.22%
2019/07/29	2	9.33	1,013.9	9.22	9.31	-1,011.9	8,448	-11.98%	大賣/鉅額交易
2019/07/26	4	8.78	21	8.83	8.86	-17	8,306	-0.20%
2019/07/25	1	8.63	30	8.65	8.64	-29	8,295	-0.35%
2019/07/24	2	8.71	1	8.60	8.60	1	8,436	0.01%
2019/07/23	4	8.64	0	0.00	8.63	4	8,500	0.05%
2019/07/22	0	0.00	6	8.68	8.61	-6	8,522	-0.07%
2019/07/19	0	0.00	5	8.85	8.76	-5	8,511	-0.06%
2019/07/18	19	8.86	0	0.00	8.81	19	8,555	0.22%
2019/07/17	1	8.90	29	8.97	8.95	-28	8,601	-0.33%
2019/07/16	3	8.94	5	8.99	9.01	-2	8,642	-0.02%
2019/07/15	167	8.62	7	8.67	8.75	160	8,667	1.85%	大買/鉅額交易
2019/07/12	253	8.85	92	8.89	8.82	161	8,773	1.83%	大買/鉅額交易
2019/07/11	19	9.11	1	9.10	9.08	18	8,678	0.21%
2019/07/10	77	9.25	0	0.00	9.21	77	8,825	0.87%
2019/07/08	14	9.35	10	9.30	9.28	4	9,176	0.04%
2019/07/05	0	0.00	3	9.70	9.70	-3	9,446	-0.03%
2019/07/04	56	9.76	0	0.00	9.76	56	9,734	0.58%
2019/07/03	20	9.81	0	0.00	9.75	20	10,024	0.20%
2019/07/02	0	0.00	43.4	9.92	9.90	-43.4	10,284	-0.42%
2019/07/01	20	9.81	0	0.00	9.80	20	10,322	0.19%
2019/06/27	2	9.78	0	0.00	9.96	2	10,685	0.02%
2019/06/26	0	0.00	9.1	9.70	9.70	-9.1	10,864	-0.08%
2019/06/25	0	0.00	15	9.74	9.71	-15	10,997	-0.14%
2019/06/24	0	0.00	7	9.83	9.78	-7	11,105	-0.06%
2019/06/21	2	9.85	0	0.00	9.92	2	11,212	0.02%
2019/06/20	0	0.00	20	9.89	9.91	-20	11,244	-0.18%
2019/06/19	10	9.97	6	9.94	9.88	4	11,350	0.04%
2019/06/18	0	0.00	2	10.05	9.80	-2	11,482	-0.02%
2019/06/14	5	10.10	26	10.12	10.10	-21	11,665	-0.18%
2019/06/13	11	10.08	5	10.05	10.45	6	11,886	0.05%
2019/06/12	1	10.25	8	10.21	10.25	-7	12,243	-0.06%
2019/06/11	17	10.03	10.4	10.02	10.15	6.6	12,382	0.05%
2019/06/10	17	9.70	0	0.00	9.72	17	12,456	0.14%
2019/06/06	12	9.74	12	9.75	9.67	0	12,860	0.00%
2019/06/05	6	9.48	0	0.00	9.45	6	12,901	0.05%
2019/06/04	15	9.34	0	0.00	9.29	15	12,984	0.12%
2019/06/03	0	0.00	1	9.39	9.39	-1	13,191	-0.01%
2019/05/31	16	9.48	2	9.51	9.54	14	13,363	0.10%
2019/05/29	2	9.21	2	9.11	9.20	0	13,490	0.00%
2019/05/28	5	9.38	3	9.35	9.16	2.1	13,590	0.02%
2019/05/27	17	9.24	10	9.22	9.20	7	13,680	0.05%
2019/05/24	2	9.69	0	0.00	9.41	2	13,745	0.01%
2019/05/23	23	9.62	16	9.96	9.57	7	13,712	0.05%
2019/05/22	12	10.12	0	0.00	10.10	12	13,494	0.09%
2019/05/21	8	10.14	0	0.00	10.25	8	13,544	0.06%
2019/05/20	14	10.26	4	10.20	10.15	10	13,546	0.07%
2019/05/17	19	10.46	8	10.55	10.40	11	13,430	0.08%
2019/05/16	25	11.09	26	11.09	11.00	-1	13,088	-0.01%
2019/05/15	7	11.20	47	11.18	11.50	-40	12,823	-0.31%
2019/05/14	1	10.35	0	0.00	10.75	1	12,407	0.01%
2019/05/13	20	10.63	13.3	10.70	10.65	6.7	12,379	0.05%
2019/05/10	4	10.46	19	10.76	10.60	-15	12,340	-0.12%
2019/05/09	28	10.97	0.5	10.75	10.75	27.5	12,232	0.22%
2019/05/08	1	10.95	4	10.95	10.90	-3	12,086	-0.02%
2019/05/07	15	10.60	3	10.70	10.95	12	11,952	0.10%
2019/05/06	13	10.09	3	10.20	10.05	10	11,708	0.09%
2019/05/03	9	10.42	6	10.37	10.40	3	11,589	0.03%
2019/05/02	20	10.55	0	0.00	10.60	20	11,544	0.17%
2019/04/30	8	10.35	10.3	10.40	10.50	-2.3	11,547	-0.02%
2019/04/29	2	10.70	20	10.80	10.65	-18	11,452	-0.16%
2019/04/26	1	10.90	7	10.85	10.90	-6	11,404	-0.05%
2019/04/25	2	10.95	11	10.91	10.95	-9	11,527	-0.08%
2019/04/24	30	10.98	3	11.00	10.90	27	11,821	0.23%
2019/04/23	0.1	10.90	0	0.00	11.00	0.1	11,786	0.00%
2019/04/22	0.1	10.80	2	10.95	10.90	-1.9	11,859	-0.02%
2019/04/19	14	10.90	50.3	10.91	10.90	-36.3	11,813	-0.31%
2019/04/18	77.1	10.80	14	10.66	10.65	63.1	11,714	0.54%
2019/04/17	2	10.95	1	10.95	10.90	1	11,528	0.01%
2019/04/16	98	11.01	76	11.17	10.95	22	11,434	0.19%
2019/04/15	49	11.15	36	11.14	11.20	13	11,228	0.12%
2019/04/12	69	10.77	52	10.82	10.75	17	10,991	0.15%
2019/04/11	35	10.95	146	11.01	10.95	-111	10,838	-1.02%	大賣/鉅額交易
2019/04/10	40	10.46	35	10.48	10.65	5	10,462	0.05%
2019/04/09	50	10.34	4	10.34	10.30	46	10,242	0.45%
2019/04/08	95	10.10	55	10.05	10.15	40	10,017	0.40%
2019/04/03	15	9.90	15	9.87	9.86	0	9,704	0.00%
2019/04/02	6	9.83	33	9.78	9.82	-27	9,654	-0.28%
2019/04/01	25	9.86	186	9.94	9.78	-161	9,512	-1.69%	大賣/鉅額交易
2019/03/29	1	9.50	5	9.61	10.00	-4	9,258	-0.04%
2019/03/28	21	9.40	0	0.00	9.56	21	9,124	0.23%
2019/03/27	2	9.37	6	9.36	9.39	-4	9,078	-0.04%
2019/03/26	2	9.19	10	9.26	9.26	-8	8,975	-0.09%
2019/03/25	7	8.92	7	8.92	8.92	0	8,900	0.00%
2019/03/22	2	9.14	5	9.07	9.07	-3	8,826	-0.03%
2019/03/21	9	9.07	0	0.00	9.04	9	8,770	0.10%
2019/03/20	3	9.24	0	0.00	9.24	3	8,636	0.03%
2019/03/19	50	9.35	15	9.33	9.29	35	8,566	0.41%
2019/03/18	11	9.68	51	9.50	9.52	-40	8,363	-0.48%
2019/03/15	6	9.95	15	9.95	9.81	-9	8,083	-0.11%
2019/03/14	17	9.55	2	9.49	9.64	15	7,652	0.20%
2019/03/13	7	9.66	13	9.72	9.68	-6	7,487	-0.08%
2019/03/12	67	9.46	7	9.52	9.53	60	7,287	0.82%
2019/03/11	11	9.10	19	9.13	9.18	-8	6,932	-0.12%
2019/03/08	16	8.96	11	9.02	8.93	5	6,866	0.07%
2019/03/07	15	9.00	10	9.02	9.00	5	6,811	0.07%
2019/03/06	6	9.03	2	9.03	8.94	4	6,729	0.06%
2019/03/05	0	0.00	15	8.81	8.92	-15	6,744	-0.22%
2019/03/04	17	8.77	0	0.00	8.76	17	6,684	0.25%
2019/02/27	4	8.73	1	8.75	8.75	3	6,813	0.04%
2019/02/26	5	8.60	13	8.65	8.70	-8	7,077	-0.11%
2019/02/25	2	8.49	35	8.37	8.48	-33	6,944	-0.48%
2019/02/22	14	8.30	0	0.00	8.23	14	6,993	0.20%
2019/02/21	25	8.32	3	8.29	8.37	22	7,007	0.31%
2019/02/20	10	8.38	0	0.00	8.33	10	7,083	0.14%
2019/02/19	1	8.30	7	8.26	8.27	-6	7,309	-0.08%
2019/02/18	6	8.10	1	8.13	8.05	5	7,354	0.07%
2019/02/15	5	8.10	1.8	8.04	8.04	3.2	7,596	0.04%
2019/02/14	13	8.31	38	8.18	8.23	-25	7,616	-0.33%
2019/02/13	15	8.02	5	8.13	7.99	10	7,528	0.13%
2019/02/12	13	8.07	3	8.05	8.10	10	7,562	0.13%
2019/02/11	7	8.16	13	8.23	8.13	-6	7,594	-0.08%
2019/01/30	2	8.25	0	0.00	8.22	2	7,718	0.03%
2019/01/29	16	8.23	0	0.00	8.24	16	8,052	0.20%
2019/01/28	4	8.34	10	8.35	8.31	-6	8,279	-0.07%
2019/01/25	2.1	8.34	50	8.35	8.33	-47.9	8,517	-0.56%
2019/01/24	3	8.30	10	8.34	8.34	-7	8,590	-0.08%
2019/01/23	6	8.40	0	0.00	8.33	6	8,691	0.07%
2019/01/22	1	8.26	11	8.22	8.30	-10	8,746	-0.11%
2019/01/18	4	8.66	22	8.60	8.57	-18	9,118	-0.20%
2019/01/17	23	8.94	24.5	8.65	8.62	-1.5	9,378	-0.02%
2019/01/16	26	8.74	12	8.59	8.82	14	9,302	0.15%
2019/01/15	3	8.22	2	8.26	8.22	1	9,044	0.01%
2019/01/11	0	0.00	6	8.18	8.05	-6	9,109	-0.07%
2019/01/10	0	0.00	0.2	8.05	8.11	-0.2	9,136	0.00%
2019/01/09	0	0.00	3	8.16	8.10	-3	9,225	-0.03%
2019/01/08	3	7.97	0	0.00	8.00	3	9,286	0.03%
2019/01/07	1	7.89	0	0.00	7.89	1	9,316	0.01%
2019/01/04	0	0.00	1	7.81	7.81	-1	9,446	-0.01%
2019/01/03	0	0.00	3	7.93	7.88	-3	9,772	-0.03%
2018/12/28	1	7.78	4	7.71	7.83	-3	9,845	-0.03%
2018/12/27	16	7.71	12	7.64	7.71	4	9,960	0.04%
2018/12/26	0	0.00	10	7.24	7.21	-10	9,969	-0.10%
2018/12/25	13	7.28	1	7.33	7.25	12	10,110	0.12%
2018/12/22	0	0.00	2	7.55	7.55	-2	10,663	-0.02%
2018/12/21	12	7.41	36	7.51	7.66	-24	10,775	-0.22%
2018/12/20	50	7.43	6	7.60	7.28	44	10,779	0.41%
2018/12/19	55	7.72	6	7.81	7.72	49	10,765	0.46%
2018/12/18	11	7.82	2	7.98	7.78	9	10,884	0.08%
2018/12/17	2	8.08	8	8.15	8.10	-6	10,954	-0.05%
2018/12/14	4	8.30	6	8.42	8.30	-2	11,480	-0.02%
2018/12/13	12	8.48	0	0.00	8.58	12	11,947	0.10%
2018/12/12	14	8.49	8	8.49	8.48	6	12,074	0.05%
2018/12/11	2	8.38	0	0.00	8.34	2	12,124	0.02%
2018/12/10	5	8.38	6	8.57	8.33	-1	12,199	-0.01%
2018/12/07	1	8.44	1	8.44	8.47	0	12,233	0.00%
2018/12/06	3	8.47	0	0.00	8.23	3	12,262	0.02%
2018/12/05	3	8.65	0	0.00	8.65	3	12,269	0.02%
2018/12/04	0	0.00	9	8.92	8.88	-9	12,381	-0.07%
2018/12/03	140	8.83	12.7	8.86	8.82	127.3	12,485	1.02%	大買/鉅額交易
2018/11/30	13	8.80	62	8.80	8.79	-49	12,504	-0.39%
2018/11/29	60	8.88	15	8.90	8.79	45	12,528	0.36%
2018/11/28	91	8.86	20	8.96	8.91	71	12,586	0.56%
2018/11/27	23	8.63	11	8.61	8.65	12	12,825	0.09%
2018/11/26	48	8.45	15	8.62	8.56	33	13,225	0.25%
2018/11/23	18	8.59	86.1	8.57	8.66	-68.1	13,236	-0.51%
2018/11/22	42	8.03	15	8.08	8.03	27	12,857	0.21%
2018/11/21	29	8.07	44	7.92	8.07	-15	12,797	-0.12%
2018/11/20	8	7.72	13	7.77	7.75	-5	12,594	-0.04%
2018/11/19	15	7.57	20	7.64	7.72	-5	12,580	-0.04%
2018/11/16	107	7.41	3	7.38	7.42	104	12,602	0.83%	大買/鉅額交易
2018/11/15	99	7.92	0	0.00	7.87	99	12,376	0.80%
2018/11/14	113	8.11	16	8.04	8.05	97	12,509	0.78%	大買/
2018/11/13	97	7.80	2	7.66	7.90	95	12,324	0.77%
2018/11/12	34	7.95	12	7.96	7.89	22	12,282	0.18%
2018/11/09	27	7.85	4	8.00	7.86	23	12,280	0.19%
2018/11/08	30	8.06	0	0.00	8.02	30	12,268	0.24%
2018/11/07	40	7.91	17	7.98	8.04	23	12,213	0.19%
2018/11/06	18	8.08	1	8.14	7.82	17	12,136	0.14%
2018/11/05	0	0.00	13	7.62	7.88	-13	11,863	-0.11%
2018/11/02	38	7.40	5	7.38	7.30	33	11,631	0.28%
2018/11/01	35	7.09	5	6.97	7.07	30	11,396	0.26%
2018/10/31	36	6.89	0	0.00	6.87	36	11,320	0.32%
2018/10/30	13	6.70	0	0.00	6.72	13	11,268	0.12%
2018/10/29	126	6.73	31	6.68	6.73	95	11,211	0.85%	大買/
2018/10/26	89	6.82	30	7.01	6.70	59	11,005	0.54%
2018/10/25	117	7.13	94	7.15	6.93	23	10,861	0.21%	大買/
2018/10/24	1	7.74	5	7.70	7.67	-4	10,748	-0.04%
2018/10/23	0	0.00	3	7.84	7.80	-3	10,742	-0.03%
2018/10/22	6	7.97	0	0.00	7.93	6	10,760	0.06%
2018/10/19	6	7.83	10	7.83	7.88	-4	10,949	-0.04%
2018/10/18	1	8.13	20	8.10	8.02	-19	10,884	-0.17%
2018/10/17	2	8.12	5	8.21	8.10	-3	10,949	-0.03%
2018/10/16	21	8.25	0	0.00	8.12	21	10,923	0.19%
2018/10/15	1	8.10	0	0.00	8.08	1	10,876	0.01%
2018/10/12	58	8.05	8	8.01	8.09	50	10,873	0.46%
2018/10/11	52	8.15	30	8.11	8.07	22	10,834	0.20%
2018/10/09	22	9.00	8	9.01	8.96	14	10,534	0.13%
2018/10/08	2	9.21	0	0.00	9.17	2	10,615	0.02%
2018/10/05	17	9.01	2	9.18	9.20	15	10,621	0.14%
2018/10/04	10	9.66	7	9.60	9.55	3	10,495	0.03%
2018/10/03	21	9.60	36	9.62	9.47	-15	10,606	-0.14%
2018/10/02	5	9.77	17	9.76	9.72	-12	10,614	-0.11%
2018/10/01	29	10.10	0	0.00	10.10	29	10,406	0.28%
2018/09/28	0	0.00	7	10.43	10.50	-7	10,484	-0.07%
2018/09/27	25	10.37	0	0.00	10.25	25	10,809	0.23%
2018/09/26	23	10.47	0	0.00	10.45	23	10,793	0.21%
2018/09/25	26	10.54	2	10.48	10.50	24	10,799	0.22%
2018/09/21	0	0.00	2	10.55	10.50	-2	10,771	-0.02%
2018/09/20	10	10.80	30	10.51	10.35	-20	10,955	-0.18%
2018/09/19	23	10.45	24	10.50	10.55	-1	10,733	-0.01%
2018/09/18	36	9.57	16	9.67	9.62	20	10,399	0.19%
2018/09/17	12	9.37	0	0.00	9.27	12	10,451	0.11%
2018/09/14	2	9.40	0	0.00	9.41	2	10,416	0.02%
2018/09/13	2	9.38	6	9.27	9.38	-4	10,385	-0.04%
2018/09/10	2	9.15	0	0.00	9.15	2	10,543	0.02%
2018/09/07	5	9.93	12	10.05	9.80	-7	10,498	-0.07%
2018/09/06	1	9.90	29.8	9.93	9.86	-28.8	10,348	-0.28%
2018/09/04	14	10.01	12	10.15	9.91	2	10,439	0.02%
2018/09/03	18	10.09	11	10.08	9.88	7	10,304	0.07%
2018/08/31	30.3	9.80	11	9.90	9.85	19.3	9,893	0.20%
2018/08/30	13	9.31	5	9.24	9.30	8	9,459	0.08%
2018/08/27	6	8.99	40	8.92	8.95	-34	9,500	-0.36%
2018/08/24	92	8.92	87	8.99	8.89	5	9,501	0.05%
2018/08/23	17.5	9.02	6	9.09	9.03	11.5	9,472	0.12%
2018/08/22	5	8.76	31	8.79	8.73	-26	9,335	-0.28%
2018/08/21	6	8.60	27	8.95	8.59	-21	9,237	-0.23%
2018/08/20	7	9.19	5	9.19	9.00	2	8,985	0.02%
2018/08/17	5	9.30	0	0.00	9.21	5	8,935	0.06%
2018/08/16	7	9.26	30	9.21	9.25	-23	8,971	-0.26%
2018/08/15	1	9.30	0	0.00	9.47	1	8,892	0.01%
2018/08/14	37	9.45	52	9.34	9.40	-15	8,779	-0.17%
2018/08/13	0	0.00	5	9.53	9.41	-5	8,740	-0.06%
2018/08/10	2	10.05	8	10.10	9.90	-6	8,652	-0.07%
2018/08/09	0	0.00	8	10.00	9.90	-8	8,576	-0.09%
2018/08/08	0	0.00	2	10.05	9.99	-2	8,637	-0.02%
2018/08/07	75	10.15	7	10.05	9.99	68	8,627	0.79%
2018/08/06	0	0.00	7	10.16	10.10	-7	8,640	-0.08%
2018/08/03	0	0.00	2	10.00	9.90	-2	8,591	-0.02%
2018/08/02	1	10.10	8.2	10.04	9.89	-7.2	8,561	-0.08%
2018/08/01	2	10.05	4	10.03	10.15	-2	8,514	-0.02%
2018/07/31	12	10.18	6	10.18	10.05	6	8,460	0.07%
2018/07/30	2	9.84	2	9.86	9.84	0	8,265	0.00%
2018/07/27	5	9.93	3	9.90	9.94	2	8,189	0.02%
2018/07/26	13	10.00	6	9.95	9.93	7	8,188	0.09%
2018/07/25	2	9.55	1	9.46	9.43	1	7,901	0.01%
2018/07/24	6	9.55	0	0.00	9.60	6	7,854	0.08%
2018/07/20	1	9.53	2	9.53	9.45	-1	7,682	-0.01%
2018/07/18	2	9.70	0	0.00	9.84	2	7,594	0.03%
2018/07/17	2	9.82	0	0.00	9.75	2	7,524	0.03%
2018/07/16	33	10.01	4	9.98	9.91	29	7,490	0.39%
2018/07/12	0	0.00	1	9.80	9.83	-1	7,462	-0.01%
2018/07/11	3	10.00	0	0.00	9.77	3	7,377	0.04%
2018/07/10	1	9.97	4	9.90	9.80	-3	7,161	-0.04%
2018/07/09	7	9.76	3	9.95	9.73	4	7,024	0.06%
2018/07/06	66	10.05	2	9.66	10.05	64	6,953	0.92%
2018/07/05	30	9.94	15	10.05	10.10	15	6,635	0.23%
2018/07/04	1	9.41	1	9.23	9.22	0	6,214	0.00%
2018/07/03	0	0.00	6	9.43	9.25	-6	6,154	-0.10%
2018/07/02	2	9.58	1	9.64	9.51	1	6,049	0.02%
2018/06/29	34	10.29	19	10.14	10.10	15	5,919	0.25%
2018/06/28	25	9.89	4	9.77	10.05	21	5,578	0.38%
2018/06/27	5	9.40	64	9.53	9.17	-59	5,241	-1.13%
2018/06/26	7	9.94	8	9.94	9.63	-1	5,075	-0.02%
2018/06/25	0	0.00	2	10.30	10.20	-2	4,872	-0.04%
2018/06/22	5	10.25	0	0.00	10.30	5	4,825	0.10%
2018/06/21	9	10.62	6	10.51	10.30	3	4,773	0.06%
2018/06/20	2	10.40	4.7	10.31	10.35	-2.7	4,649	-0.06%
2018/06/19	2	10.55	1.3	10.54	10.45	0.7	4,689	0.01%
2018/06/13	26	11.27	0	0.00	11.20	26	4,423	0.59%
2018/06/11	2	11.05	3	11.05	11.00	-1	4,138	-0.02%
2018/06/08	0	0.00	5	11.25	11.10	-5	4,107	-0.12%
2018/06/05	80	11.20	87	11.16	11.15	-7	3,980	-0.18%
2018/06/04	62	11.74	26	11.60	11.60	36	3,868	0.93%
2018/06/01	20	11.74	5	11.55	11.75	15	3,752	0.40%
2018/05/30	0	0.00	4	11.45	11.40	-4	3,648	-0.11%
2018/05/25	0	0.00	5	11.75	11.65	-5	3,564	-0.14%
2018/05/24	3	11.83	2	11.75	11.75	1	3,569	0.03%
2018/05/22	0	0.00	6	11.65	11.60	-6	3,665	-0.16%
2018/05/21	1	11.75	0	0.00	11.80	1	3,770	0.03%
2018/05/18	3	11.48	0	0.00	11.55	3	3,762	0.08%
2018/05/17	0	0.00	3	11.68	11.60	-3	3,786	-0.08%
2018/05/16	1	11.80	3.2	11.69	11.60	-2.2	3,781	-0.06%
2018/05/15	1	12.00	0	0.00	11.90	1	3,707	0.03%
2018/05/14	1	12.20	0	0.00	12.15	1	3,778	0.03%
2018/05/11	11	12.15	10	12.10	12.10	1	3,737	0.03%
2018/05/10	2	12.10	0	0.00	12.10	2	3,695	0.05%
2018/05/09	1	12.10	0	0.00	12.10	1	3,658	0.03%
2018/05/07	1	12.25	0	0.00	12.25	1	3,605	0.03%
2018/05/04	0	0.00	0.2	12.35	12.35	-0.2	3,612	-0.01%
2018/05/02	0	0.00	4	12.50	12.35	-4	3,518	-0.11%
2018/04/27	4	12.00	0	0.00	12.10	4	3,566	0.11%
2018/04/26	4	12.10	0	0.00	12.00	4	3,583	0.11%
2018/04/23	1	12.65	0	0.00	12.65	1	3,503	0.03%
2018/04/20	1	13.20	2	13.08	12.95	-1	3,448	-0.03%
2018/04/19	18	13.44	5	13.60	13.10	13	3,508	0.37%
2018/04/17	2	12.78	0	0.00	12.75	2	3,292	0.06%
2018/04/13	2	13.08	0	0.00	13.00	2	3,314	0.06%
2018/04/12	3	13.08	4	13.01	13.15	-1	3,364	-0.03%
2018/04/02	0	0.00	5	12.80	12.75	-5	3,330	-0.15%
2018/03/31	5	12.80	0	0.00	12.75	5	3,322	0.15%
2018/03/30	8	12.85	80	12.85	12.80	-72	3,328	-2.16%
2018/03/29	2	12.95	0	0.00	12.95	2	3,345	0.06%
2018/03/28	4	12.90	0	0.00	12.70	4	3,330	0.12%
2018/03/27	0.8	12.90	0	0.00	12.90	0.8	3,390	0.02%
2018/03/26	1	12.95	0	0.00	12.90	1	3,761	0.03%
2018/03/23	84	13.10	20	13.00	13.00	64	3,758	1.70%
2018/03/22	10	13.50	0	0.00	13.50	10	3,721	0.27%
2018/03/21	0	0.00	342	13.56	13.55	-342	3,571	-9.58%	大賣/鉅額交易
2018/03/20	0	0.00	324	13.50	13.45	-324	3,552	-9.12%	大賣/鉅額交易
2018/03/19	0	0.00	205	13.65	13.65	-205	3,554	-5.77%	大賣/鉅額交易
2018/03/16	173	13.64	50	13.55	13.50	123	3,593	3.42%	大買/鉅額交易
2018/03/15	240	13.65	0	0.00	13.70	240	3,596	6.67%	大買/鉅額交易
2018/03/14	102	13.65	0	0.00	13.70	102	3,618	2.82%	大買/鉅額交易
2018/03/13	251	13.55	0	0.00	13.55	251	3,619	6.93%	大買/鉅額交易
2018/03/12	62	13.30	0	0.00	13.40	62	3,588	1.73%
2018/03/09	93	13.28	0	0.00	13.35	93	3,647	2.55%
2018/03/08	0	0.00	40	13.31	13.30	-40	3,697	-1.08%
2018/03/07	0	0.00	7	13.15	13.15	-7	3,707	-0.19%
2018/03/06	0	0.00	21	13.35	13.30	-21	3,782	-0.56%
2018/03/05	0	0.00	12	13.36	13.30	-12	3,853	-0.31%
2018/03/01	0	0.00	23	13.65	13.65	-23	3,897	-0.59%
2018/02/27	0	0.00	20	13.60	13.70	-20	3,905	-0.51%
2018/02/26	0	0.00	37	13.56	13.50	-37	3,906	-0.95%
2018/02/23	0	0.00	108	13.72	13.80	-108	3,895	-2.77%	大賣/鉅額交易
2018/02/22	0	0.00	63	14.06	13.65	-63	3,895	-1.62%
2018/02/21	21	13.17	76	12.81	13.60	-55	3,765	-1.46%
2018/02/12	0	0.00	156	12.38	12.40	-156	3,656	-4.27%	大賣/鉅額交易
2018/02/09	4	12.06	57	12.26	12.35	-53	3,686	-1.44%
2018/02/08	4	12.50	2	12.50	12.50	2	3,652	0.05%
2018/02/07	1	12.80	426	12.78	12.70	-425	3,774	-11.26%	大賣/鉅額交易
2018/02/06	4	12.76	7	12.91	12.55	-3	3,803	-0.08%
2018/02/02	1	13.85	14	13.80	13.80	-13	3,774	-0.34%
2018/02/01	1	13.85	0	0.00	13.85	1	3,884	0.03%
2018/01/31	1	13.85	0	0.00	13.90	1	3,926	0.03%
2018/01/29	1	13.85	1	13.85	13.85	0	4,050	0.00%
2018/01/25	1	14.10	2	14.20	14.10	-1	4,111	-0.02%
2018/01/24	0	0.00	5	14.15	14.20	-5	4,165	-0.12%
2018/01/23	7	14.31	6	14.31	14.20	1	4,245	0.02%
2018/01/22	0	0.00	1	14.10	14.20	-1	4,255	-0.02%
2018/01/19	1	14.15	0	0.00	14.20	1	4,428	0.02%
2018/01/18	0	0.00	6	14.20	14.15	-6	4,562	-0.13%
2018/01/17	0	0.00	2	14.25	14.30	-2	4,787	-0.04%
2018/01/16	2	14.20	0	0.00	14.20	2	4,843	0.04%
2018/01/15	1	14.40	2	14.50	14.25	-1	4,994	-0.02%
2018/01/11	5	13.80	0	0.00	13.75	5	5,336	0.09%
2018/01/10	2	13.80	20	13.85	13.80	-18	5,956	-0.30%
2018/01/09	1	14.00	1	14.15	14.00	0	7,369	0.00%
2018/01/05	0	0.00	12	14.15	14.10	-12	7,551	-0.16%
2018/01/04	2	13.95	1	14.00	14.05	1	7,690	0.01%
2018/01/02	0	0.00	6	14.05	13.95	-6	7,960	-0.08%