聯合再生 (3576)-統一-台中券商分點個股進出

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
11.95
漲跌
▼0.15
漲幅
-1.24%
成交量
4,284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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	0	12.00	0	0.00	11.95	0	7,452	0.00%
2024/04/30	5	12.15	0	0.00	12.10	5	7,437	0.07%
2024/04/29	0	0.00	29	12.20	12.25	-29	7,445	-0.39%
2024/04/26	2	11.93	3	12.13	12.00	-1	7,426	-0.01%
2024/04/24	30.7	12.09	24	12.28	12.05	6.7	7,698	0.09%
2024/04/23	5	12.13	15	12.05	12.15	-10	7,667	-0.13%
2024/04/22	43	12.31	20	12.50	12.20	23	7,631	0.30%
2024/04/19	20	12.05	3	12.52	12.00	17	7,542	0.23%
2024/04/18	6	12.49	2	12.20	12.25	4	6,833	0.06%
2024/04/17	0	0.00	1	12.05	11.95	-1	6,668	-0.01%
2024/04/16	1	11.70	0	0.00	11.80	1	6,582	0.02%
2024/04/15	0	0.00	0.3	11.95	11.90	-0.3	6,527	0.00%
2024/04/12	17	11.92	4	12.00	11.85	13	6,419	0.20%
2024/04/11	15	12.32	17.6	12.29	12.15	-2.6	6,314	-0.04%
2024/04/10	8	12.36	47	12.05	12.50	-39	5,971	-0.65%
2024/04/09	0	0.00	3	11.33	11.40	-3	5,575	-0.05%
2024/04/08	6	11.25	4.7	11.27	11.40	1.3	5,524	0.02%
2024/04/02	5	11.45	0	0.00	11.40	5	5,472	0.09%
2024/03/29	30	11.60	6	11.76	11.55	24	5,513	0.44%
2024/03/28	1	11.60	0	0.00	11.40	1	5,385	0.02%
2024/03/27	1	11.20	0	0.00	11.25	1	5,309	0.02%
2024/03/26	1	11.35	0	0.00	11.30	1	5,274	0.02%
2024/03/25	0	0.00	7.1	11.60	11.55	-7.1	5,276	-0.13%
2024/03/22	0	0.00	7	11.59	11.50	-7	5,269	-0.13%
2024/03/21	7	11.46	6	11.48	11.45	1	5,203	0.02%
2024/03/20	22	10.99	4	11.06	10.95	18	5,035	0.36%
2024/03/19	12.1	11.26	1	11.30	11.25	11.1	4,959	0.22%
2024/03/18	1.1	11.45	3	11.45	11.50	-1.9	4,899	-0.04%
2024/03/15	0	11.80	0	0.00	11.65	0	4,880	0.00%
2024/03/14	5	11.70	0	0.00	11.80	5	4,672	0.11%
2024/03/13	17	11.94	0	0.00	11.80	17	4,622	0.37%
2024/03/12	1	12.05	3	12.10	12.10	-2	4,585	-0.04%
2024/03/11	0	0.00	6	12.27	12.30	-6	4,592	-0.13%
2024/03/08	8	11.69	1	11.75	11.90	7	4,587	0.15%
2024/03/07	2	12.00	0	0.00	11.80	2	4,495	0.04%
2024/03/05	2	12.05	0	0.00	12.05	2	4,373	0.05%
2024/02/29	1	12.45	2	12.30	12.40	-1	4,294	-0.02%
2024/02/27	2	12.08	15	12.10	12.05	-13	4,267	-0.30%
2024/02/26	0	0.00	4	12.65	12.35	-4	4,208	-0.10%
2024/02/23	19	12.37	5	12.37	12.25	14	4,164	0.34%
2024/02/22	7	12.67	0	0.00	12.50	7	4,123	0.17%
2024/02/20	2	12.75	6	12.75	12.75	-4	4,135	-0.10%
2024/02/19	3	13.00	0	0.00	12.95	3	4,117	0.07%
2024/02/16	0	0.00	4	13.08	13.05	-4	4,153	-0.10%
2024/02/15	10.3	12.56	0	0.00	12.60	10.3	4,117	0.25%
2024/02/02	8	12.92	1	13.15	12.85	7	4,070	0.17%
2024/02/01	1	12.95	1	13.10	13.10	0	4,055	0.00%
2024/01/31	5	13.00	0	0.00	12.95	5	4,117	0.12%
2024/01/30	8	12.97	0	0.00	12.95	8	4,121	0.19%
2024/01/29	2	13.10	0	0.00	13.10	2	4,164	0.05%
2024/01/26	0	0.00	3	13.30	13.15	-3	4,201	-0.07%
2024/01/23	0	0.00	2	13.35	13.25	-2	4,765	-0.04%
2024/01/22	1	13.10	0.1	13.15	13.20	0.9	5,090	0.02%
2024/01/19	7.1	13.07	0	0.00	13.00	7.1	5,035	0.14%
2024/01/18	8	13.29	0	0.00	13.25	8	4,714	0.17%
2024/01/17	4	13.60	0	0.00	13.45	4	4,660	0.09%
2024/01/16	2	13.83	1	14.30	13.85	1	4,581	0.02%
2024/01/15	2	14.20	8	14.35	14.40	-6	4,520	-0.13%
2024/01/10	2	13.80	0	0.00	13.75	2	4,422	0.05%
2024/01/09	3	14.07	2	13.85	13.85	1	4,479	0.02%
2024/01/08	0	0.00	1	14.15	14.10	-1	4,527	-0.02%
2024/01/05	5	14.21	0	0.00	14.20	5	4,543	0.11%
2024/01/04	0	0.00	3	14.27	14.25	-3	4,527	-0.07%
2023/12/28	0	0.00	1	14.70	14.75	-1	4,615	-0.02%
2023/12/27	3	14.42	7	14.64	14.65	-4	4,592	-0.09%
2023/12/25	1	14.20	0	0.00	14.15	1	4,559	0.02%
2023/12/22	4	14.43	2	14.30	14.30	2	4,545	0.04%
2023/12/21	0	0.00	1	14.50	14.50	-1	4,537	-0.02%
2023/12/20	2	14.53	0	0.00	14.60	2	4,546	0.04%
2023/12/19	1	14.50	0	0.00	14.30	1	4,499	0.02%
2023/12/18	6	14.80	0	0.00	14.80	6	4,488	0.13%
2023/12/15	0	0.00	1.7	14.80	14.70	-1.7	4,513	-0.04%
2023/12/14	1	14.95	4	14.94	14.65	-3	4,431	-0.07%
2023/12/12	0.2	14.45	0	0.00	14.45	0.2	4,348	0.00%
2023/12/11	2	14.58	0	0.00	14.55	2	4,335	0.05%
2023/12/08	1	14.80	1	14.80	14.80	0	4,334	0.00%
2023/12/07	2	14.90	0	0.00	14.85	2	4,352	0.05%
2023/12/06	3	15.12	2	15.25	15.20	1	4,387	0.02%
2023/12/05	0	0.00	15	15.17	15.20	-15	4,337	-0.35%
2023/12/04	5	14.75	0	0.00	14.75	5	4,242	0.12%
2023/11/29	1	14.70	0	0.00	14.70	1	4,206	0.02%
2023/11/28	2	14.80	0	0.00	14.60	2	4,219	0.05%
2023/11/27	7	15.07	6	14.97	14.85	1	4,221	0.02%
2023/11/24	0	0.00	2	15.03	15.05	-2	4,219	-0.05%
2023/11/22	0	14.70	0	0.00	14.70	0	4,209	0.00%
2023/11/21	1.2	14.51	0	0.00	14.80	1.2	4,215	0.03%
2023/11/20	5	14.78	7	14.79	14.70	-2	4,182	-0.05%
2023/11/17	5	14.20	0	0.00	14.30	5	4,071	0.12%
2023/11/16	4.1	14.30	4	14.30	14.30	0.1	4,116	0.00%
2023/11/15	0	0.00	6	14.23	14.30	-6	4,113	-0.15%
2023/11/13	1	13.85	0	0.00	13.80	1	4,063	0.02%
2023/11/10	3.1	14.33	0	0.00	14.10	3.1	4,086	0.07%
2023/11/08	1	14.60	0	0.00	14.90	1	4,143	0.02%
2023/11/07	1	14.70	0	0.00	14.65	1	4,120	0.02%
2023/11/06	0	0.00	3	14.98	14.90	-3	4,187	-0.07%
2023/11/02	2	14.60	0	0.00	14.65	2	4,191	0.05%
2023/11/01	5	14.76	0	0.00	14.70	5	4,296	0.12%
2023/10/31	5.3	15.17	8	15.61	14.90	-2.7	4,304	-0.06%
2023/10/30	8	15.40	13	15.35	15.40	-5	3,904	-0.13%
2023/10/27	0	0.00	1	14.00	14.00	-1	3,577	-0.03%
2023/10/26	0.1	13.95	0	0.00	13.95	0.1	3,627	0.00%
2023/10/25	0	0.00	1	14.20	14.15	-1	3,651	-0.03%
2023/10/23	0	0.00	5	14.00	13.85	-5	3,726	-0.13%
2023/10/20	0	0.00	0	13.85	13.80	0	3,726	0.00%
2023/10/19	0	0.00	1	14.00	14.10	-1	3,736	-0.03%
2023/10/18	0	0.00	2	14.10	14.10	-2	3,926	-0.05%
2023/10/17	5	13.85	0	0.00	13.75	5	3,902	0.13%
2023/10/16	5	14.15	38	14.30	14.00	-33	3,925	-0.84%
2023/10/13	6	14.13	0	0.00	14.10	6	3,909	0.15%
2023/10/11	0	0.00	0	14.40	14.40	0	4,101	0.00%
2023/10/05	0	0.00	20	14.58	14.65	-20	4,189	-0.48%
2023/10/04	0.2	14.55	0	0.00	14.25	0.2	4,177	0.00%
2023/09/26	0	0.00	11	14.64	14.60	-11	4,555	-0.24%
2023/09/22	5	14.70	4	14.63	14.65	1	4,646	0.02%
2023/09/21	1	14.70	0	0.00	14.60	1	4,658	0.02%
2023/09/20	1.3	15.10	0	0.00	14.80	1.3	4,742	0.03%
2023/09/19	0	0.00	0	15.25	15.10	0	4,755	0.00%
2023/09/18	0	0.00	4	15.38	15.30	-4	4,790	-0.08%
2023/09/14	1	15.35	0	0.00	15.35	1	4,946	0.02%
2023/09/13	0	0.00	0.9	15.20	15.25	-0.9	5,030	-0.02%
2023/09/12	5.7	15.25	22	15.30	15.20	-16.3	5,225	-0.31%
2023/09/11	10	15.50	2	15.55	15.30	8	5,420	0.15%
2023/09/08	0	0.00	0	15.80	15.70	0	5,451	0.00%
2023/09/06	2	16.05	0	0.00	15.95	2	5,977	0.03%
2023/09/04	0	0.00	5	16.10	16.15	-5	6,062	-0.08%
2023/09/01	5	16.20	0	0.00	16.20	5	6,088	0.08%
2023/08/31	0	0.00	1	16.25	16.45	-1	6,112	-0.02%
2023/08/30	0	0.00	1	16.15	16.25	-1	6,144	-0.02%
2023/08/29	0	0.00	20.5	15.95	16.05	-20.5	6,195	-0.33%
2023/08/28	10	15.70	0	0.00	15.75	10	6,180	0.16%
2023/08/24	17	15.91	0	0.00	15.80	17	6,275	0.27%
2023/08/23	1	15.85	0	0.00	15.85	1	6,355	0.02%
2023/08/22	3	16.07	0	0.00	15.90	3	6,395	0.05%
2023/08/21	1	16.35	1	16.55	16.30	0	6,385	0.00%
2023/08/18	1	16.20	3	16.35	16.20	-2	6,415	-0.03%
2023/08/17	5	16.21	2	16.30	16.20	3	6,474	0.05%
2023/08/16	5.2	16.10	13.2	15.90	16.10	-8.1	6,485	-0.12%
2023/08/15	1	16.15	1	16.30	16.30	0	6,500	0.00%
2023/08/14	5.1	16.35	27	16.05	16.10	-21.9	6,590	-0.33%
2023/08/11	0.2	16.75	0	0.00	16.60	0.2	6,549	0.00%
2023/08/10	22.3	16.70	0	0.00	16.55	22.3	6,538	0.34%
2023/08/09	0.1	17.10	1	17.00	17.00	-0.9	6,558	-0.01%
2023/08/08	3	17.03	1	17.40	17.00	2	6,657	0.03%
2023/08/07	2.4	17.03	11	16.99	17.20	-8.6	6,687	-0.13%
2023/08/04	7.2	17.33	5	17.38	17.30	2.2	6,604	0.03%
2023/08/02	6	17.61	1	17.80	17.60	5	6,725	0.07%
2023/08/01	0.1	17.95	0	0.00	17.75	0.1	6,678	0.00%
2023/07/31	3	17.82	1	17.95	17.80	2	6,789	0.03%
2023/07/27	1	18.00	10	17.95	18.00	-9	6,788	-0.13%
2023/07/25	4	18.13	2	18.05	18.05	2	6,812	0.03%
2023/07/24	0	0.00	1	18.50	18.10	-1	6,828	-0.01%
2023/07/21	0	18.25	0	0.00	18.60	0	6,811	0.00%
2023/07/20	0	0.00	1.4	18.22	18.15	-1.4	6,725	-0.02%
2023/07/19	1	18.35	0.3	18.35	18.05	0.7	6,766	0.01%
2023/07/18	0	0.00	1	18.65	18.55	-1	7,129	-0.01%
2023/07/17	0.1	18.30	11	18.45	18.55	-10.9	7,515	-0.15%
2023/07/14	15	17.82	0	0.00	17.95	15	8,323	0.18%
2023/07/13	1.4	18.06	0	0.00	18.00	1.4	8,462	0.02%
2023/07/12	5.2	18.35	0	0.00	18.25	5.2	8,462	0.06%
2023/07/11	4	18.30	2	18.35	18.25	2	8,552	0.02%
2023/07/10	9	18.31	3	18.30	18.25	6	9,092	0.07%
2023/07/07	11	18.85	16	18.89	18.90	-5	9,047	-0.06%
2023/07/06	32	19.09	9	19.09	19.00	23	9,020	0.25%
2023/07/05	80	19.29	0	0.00	19.15	80	8,991	0.89%
2023/07/04	3	19.37	0	0.00	19.25	3	8,977	0.03%
2023/07/03	8	19.50	2.6	19.44	19.45	5.4	8,963	0.06%
2023/06/30	3	19.53	2	19.58	19.60	1	8,956	0.01%
2023/06/29	6	19.34	0	0.00	19.30	6	8,985	0.07%
2023/06/28	4.5	19.38	6.6	19.56	19.25	-2.1	8,986	-0.02%
2023/06/27	3	19.43	0	0.00	19.30	3	8,911	0.03%
2023/06/26	0.5	19.30	21	19.25	19.20	-20.5	9,037	-0.23%
2023/06/21	0	19.40	0	0.00	19.40	0	9,039	0.00%
2023/06/20	5	19.44	2	19.33	19.30	3	9,105	0.03%
2023/06/19	20.4	19.15	1	19.25	19.15	19.4	9,048	0.21%
2023/06/16	10	19.25	4	19.15	19.55	6	9,125	0.07%
2023/06/15	10.1	18.89	5	18.87	18.80	5.1	9,265	0.05%
2023/06/14	2.6	19.05	0	0.00	19.05	2.6	9,371	0.03%
2023/06/13	25.2	19.16	1	19.15	19.10	24.2	9,407	0.26%
2023/06/12	11.3	19.48	22.6	19.40	19.40	-11.3	9,322	-0.12%
2023/06/09	1	20.20	0	0.00	20.25	1	9,136	0.01%
2023/06/08	5	20.15	0	0.00	20.15	5	9,162	0.05%
2023/06/07	0	0.00	20.6	20.23	20.25	-20.6	9,243	-0.22%
2023/06/05	14	20.24	15	20.20	20.20	-1	9,322	-0.01%
2023/06/02	7	20.11	1.2	20.18	20.10	5.8	9,353	0.06%
2023/06/01	5	20.10	0	0.00	20.05	5	9,371	0.05%
2023/05/31	0.1	20.15	1	20.20	20.15	-0.9	9,366	-0.01%
2023/05/30	2	20.10	1.1	20.09	20.05	0.9	9,329	0.01%
2023/05/29	5	20.15	1	20.25	20.30	4	9,288	0.04%
2023/05/26	0.4	20.08	4.7	20.03	20.00	-4.3	9,235	-0.05%
2023/05/25	0.1	20.25	3	20.22	20.10	-2.9	9,229	-0.03%
2023/05/24	3	20.40	1	20.40	20.40	2	9,229	0.02%
2023/05/23	20.2	20.30	1	20.25	20.30	19.2	9,225	0.21%
2023/05/22	54	20.10	22	20.05	20.00	32	9,203	0.35%
2023/05/19	1	20.05	4	20.00	20.00	-3	9,195	-0.03%
2023/05/18	0	0.00	15	20.05	20.05	-15	9,159	-0.16%
2023/05/16	0	0.00	0	20.30	20.30	0	9,031	0.00%
2023/05/15	0	0.00	2	20.23	20.20	-2	9,009	-0.02%
2023/05/12	1.1	19.96	0	0.00	20.00	1.1	8,930	0.01%
2023/05/11	45	20.14	2.4	20.27	20.15	42.6	8,805	0.48%
2023/05/10	3	20.28	0.1	20.35	20.35	2.9	8,752	0.03%
2023/05/09	4	20.28	12	20.35	20.35	-8	8,722	-0.09%
2023/05/08	0	0.00	4	20.64	20.60	-4	8,575	-0.05%
2023/05/05	11	21.03	29	20.80	20.75	-18	8,627	-0.21%
2023/05/04	0	0.00	2	21.05	21.05	-2	8,565	-0.02%
2023/05/03	1	20.85	4	20.80	20.75	-3	8,616	-0.03%
2023/05/02	10	21.00	0	0.00	20.90	10	8,716	0.11%
2023/04/28	0	0.00	6	20.65	20.75	-6	8,716	-0.07%
2023/04/26	1	20.65	0	0.00	20.70	1	8,742	0.01%
2023/04/25	16.1	20.65	3	20.60	20.55	13.1	8,729	0.15%
2023/04/24	14	20.91	0.6	20.85	20.85	13.4	8,652	0.15%
2023/04/21	12	21.08	10	21.15	20.90	2	8,590	0.02%
2023/04/20	11	21.79	15	21.40	21.45	-4	8,196	-0.05%
2023/04/19	49	22.41	25.8	22.57	22.35	23.2	7,784	0.30%
2023/04/18	10	21.49	5	21.57	21.35	5	6,902	0.07%
2023/04/17	3	21.23	1	21.20	21.15	2	6,677	0.03%
2023/04/14	3	21.38	40	21.30	21.25	-37	6,681	-0.55%
2023/04/13	39	21.66	10	21.68	21.55	29	6,602	0.44%
2023/04/12	1	20.95	3	21.20	21.15	-2	6,043	-0.03%
2023/04/11	2	20.85	1	20.85	20.85	1	6,028	0.02%
2023/04/10	7	20.91	2	20.95	20.90	5	6,042	0.08%
2023/04/07	3	21.02	13	21.05	21.05	-10	6,071	-0.16%
2023/04/06	5.1	20.90	1	20.95	20.95	4.1	6,067	0.07%
2023/03/31	0.1	21.00	0	0.00	20.95	0.1	6,075	0.00%
2023/03/30	0	0.00	1	21.15	21.05	-1	6,096	-0.02%
2023/03/29	1.1	20.80	2.7	20.85	20.85	-1.6	6,035	-0.03%
2023/03/28	1	20.85	142	20.85	20.90	-141	6,130	-2.30%	大賣/鉅額交易
2023/03/27	32	21.12	17	21.21	21.10	15	6,130	0.24%
2023/03/24	0.1	20.89	57	20.98	20.90	-56.9	6,188	-0.92%
2023/03/23	5	20.90	15	20.95	20.90	-10	6,171	-0.16%
2023/03/22	0	21.10	30	21.10	21.05	-30	6,162	-0.49%
2023/03/21	3	21.27	31	21.25	21.25	-28	6,225	-0.45%
2023/03/20	8	21.42	107	21.46	21.35	-99	6,484	-1.53%	大賣/
2023/03/17	47	21.01	13.2	20.95	21.10	33.8	7,125	0.47%
2023/03/16	3.2	20.52	120	20.42	20.35	-116.8	6,928	-1.69%	大賣/鉅額交易
2023/03/15	0	0.00	50	20.93	20.80	-50	6,889	-0.73%
2023/03/14	15	20.78	1.5	20.89	20.60	13.5	6,847	0.20%
2023/03/13	3	20.35	0.5	20.40	20.65	2.5	6,818	0.04%
2023/03/10	7	20.54	0	0.00	20.40	7	6,876	0.10%
2023/03/09	1.3	20.86	6	21.08	20.80	-4.7	6,817	-0.07%
2023/03/08	3	21.15	0	0.00	21.20	3	6,806	0.04%
2023/03/07	1	21.15	3	21.22	21.10	-2	6,792	-0.03%
2023/03/06	0	0.00	5.5	20.97	21.05	-5.5	6,765	-0.08%
2023/03/03	10	20.70	10	20.85	20.70	0	6,739	0.00%
2023/03/02	3	20.62	3	20.70	20.80	0	6,747	0.00%
2023/03/01	0	0.00	2	20.70	20.60	-2	6,762	-0.03%
2023/02/24	23	20.88	0	0.00	20.75	23	6,775	0.34%
2023/02/23	4	20.95	0.5	21.05	20.85	3.5	6,752	0.05%
2023/02/22	8	20.90	1.3	20.99	20.95	6.7	6,783	0.10%
2023/02/21	0	0.00	1	21.10	21.10	-1	6,789	-0.01%
2023/02/20	0	0.00	11	21.01	21.10	-11	6,929	-0.16%
2023/02/17	2	21.00	20.2	21.05	21.00	-18.2	7,000	-0.26%
2023/02/16	0	0.00	4	20.95	20.95	-4	7,008	-0.06%
2023/02/15	2	20.80	15.9	20.96	20.80	-13.9	7,056	-0.20%
2023/02/14	0	0.00	15	20.92	20.85	-15	7,045	-0.21%
2023/02/10	10	20.88	9.2	20.86	20.70	0.8	7,088	0.01%
2023/02/09	2	20.85	0	0.00	20.85	2	7,086	0.03%
2023/02/08	14	20.86	0	0.00	20.85	14	7,167	0.20%
2023/02/07	2	21.03	2	21.00	21.00	0	7,134	0.00%
2023/02/06	0.4	21.25	0	0.00	21.10	0.4	7,125	0.00%
2023/02/03	2	21.30	13	21.30	21.30	-11	7,094	-0.16%
2023/02/02	1	21.15	12	21.28	21.15	-11	7,003	-0.16%
2023/02/01	5	21.10	15	21.21	21.05	-10	6,969	-0.14%
2023/01/31	14	21.04	24	20.93	21.10	-10	6,889	-0.15%
2023/01/30	0	0.00	2	20.80	20.80	-2	6,790	-0.03%
2023/01/16	25	20.25	2	20.25	20.25	23	6,882	0.33%
2023/01/13	1	20.25	3	20.33	20.25	-2	7,182	-0.03%
2023/01/12	11	20.40	0	0.00	20.40	11	7,349	0.15%
2023/01/11	1	20.60	62	20.65	20.60	-61	7,478	-0.82%
2023/01/10	25	20.63	2	20.60	20.55	23	7,547	0.30%
2023/01/09	0	0.00	2	20.60	20.60	-2	7,588	-0.03%
2023/01/06	4	20.50	0	0.00	20.45	4	7,585	0.05%
2023/01/05	2	20.53	1	20.65	20.50	1	7,693	0.01%
2023/01/04	1	20.75	4	20.88	20.75	-3	7,721	-0.04%
2023/01/03	12	20.64	14	20.63	20.60	-2	7,688	-0.03%
2022/12/30	1	20.40	3	20.52	20.65	-2	7,668	-0.03%
2022/12/29	18	20.49	1	20.50	20.40	17	7,669	0.22%
2022/12/28	1.5	20.37	4	20.58	20.55	-2.5	7,602	-0.03%
2022/12/27	6.5	20.50	0	0.00	20.50	6.5	7,590	0.09%
2022/12/26	29.3	20.68	0	0.00	20.65	29.3	7,555	0.39%
2022/12/23	0.2	20.38	0	0.00	20.40	0.2	7,543	0.00%
2022/12/22	0.5	20.45	0	0.00	20.55	0.5	7,548	0.01%
2022/12/20	6	20.67	4	20.40	20.30	2	7,580	0.03%
2022/12/19	0	0.00	2	20.68	20.65	-2	7,547	-0.03%
2022/12/16	5	20.90	3	21.00	20.75	2	7,550	0.03%
2022/12/15	1	21.10	4	21.15	21.10	-3	7,388	-0.04%
2022/12/14	13	21.13	5	21.17	21.10	8	7,424	0.11%
2022/12/13	5	21.05	14	21.19	21.00	-9	7,418	-0.12%
2022/12/12	47	21.42	5	21.67	21.40	42	7,373	0.57%
2022/12/09	83	22.25	99.2	22.50	22.10	-16.2	7,161	-0.23%
2022/12/08	13	21.02	7	21.10	21.00	6	6,265	0.10%
2022/12/07	1	20.85	2	20.63	20.60	-1	6,208	-0.02%
2022/12/06	5	21.00	2	21.20	20.85	3	6,176	0.05%
2022/12/05	19	21.47	0	0.00	21.35	19	6,212	0.31%
2022/12/02	15	21.65	4	21.73	21.50	11	6,210	0.18%
2022/12/01	17	21.32	0	0.00	21.40	17	6,124	0.28%
2022/11/30	0	0.00	1.1	21.28	21.30	-1.1	6,189	-0.02%
2022/11/29	15	20.77	7	20.59	21.10	8	6,231	0.13%
2022/11/28	11	20.65	0	0.00	20.75	11	6,348	0.17%
2022/11/25	2	21.15	3	21.10	20.90	-1	6,501	-0.02%
2022/11/24	8	21.06	4	21.04	21.00	4	6,642	0.06%
2022/11/23	14	21.06	5	21.22	21.05	9	7,527	0.12%
2022/11/22	1	21.30	10	21.40	21.10	-9	7,803	-0.12%
2022/11/21	20	21.41	5	21.45	21.45	15	7,891	0.19%
2022/11/18	6	21.63	3	21.47	21.45	3	7,974	0.04%
2022/11/17	2	21.78	1	21.85	21.80	1	7,940	0.01%
2022/11/16	1	21.80	14	22.09	21.75	-13	7,940	-0.16%
2022/11/15	21	21.68	7	21.89	21.95	14	7,967	0.18%
2022/11/14	8	21.45	0	0.00	21.50	8	7,942	0.10%
2022/11/11	17	21.31	5	21.37	21.35	12	7,985	0.15%
2022/11/10	4	21.18	7	20.99	20.95	-3	7,968	-0.04%
2022/11/09	3	21.20	0	0.00	21.10	3	8,239	0.04%
2022/11/08	5	21.21	1.1	21.19	21.15	3.9	8,384	0.05%
2022/11/07	5	21.40	0	0.00	21.35	5	8,470	0.06%
2022/11/04	21	21.33	5	21.42	21.25	16	8,553	0.19%
2022/11/03	1	21.05	0	0.00	21.05	1	8,574	0.01%
2022/11/02	2	21.10	4	21.21	21.05	-2	8,870	-0.02%
2022/11/01	0	0.00	1	21.10	21.15	-1	8,996	-0.01%
2022/10/31	2	21.03	0	0.00	21.00	2	9,002	0.02%
2022/10/28	1	20.90	3	21.10	20.90	-2	9,022	-0.02%
2022/10/26	0.2	21.40	0	0.00	21.30	0.2	9,125	0.00%
2022/10/25	5	21.55	0	0.00	21.40	5	9,205	0.05%
2022/10/24	20	22.10	5	22.12	21.95	15	9,308	0.16%
2022/10/21	0	0.00	10.1	22.14	22.15	-10.1	9,173	-0.11%
2022/10/20	3	21.48	0	0.00	21.25	3	8,860	0.03%
2022/10/19	22	21.68	5	21.68	21.55	17	8,679	0.20%
2022/10/18	5	21.00	3	21.07	21.25	2	8,573	0.02%
2022/10/17	0	0.00	4	20.80	20.70	-4	8,529	-0.05%
2022/10/14	24	20.58	0	0.00	20.60	24	8,464	0.28%
2022/10/13	0	0.00	111	20.59	20.25	-111	8,557	-1.30%	大賣/鉅額交易
2022/10/12	20	21.26	2	21.35	21.25	18	8,519	0.21%
2022/10/11	2	20.98	4	21.08	20.90	-2	8,518	-0.02%
2022/10/07	5	21.75	32	21.85	21.70	-27	8,574	-0.31%
2022/10/06	1	21.70	0	0.00	21.75	1	8,604	0.01%
2022/10/05	47	21.69	12	21.75	21.60	35	8,641	0.41%
2022/10/04	5	21.49	1	21.45	21.45	4	8,716	0.05%
2022/10/03	3	21.32	4	21.48	21.25	-1	8,958	-0.01%
2022/09/30	0	0.00	3	21.20	21.55	-3	9,061	-0.03%
2022/09/29	3	21.35	0	0.00	21.25	3	9,108	0.03%
2022/09/28	2	20.98	1	20.95	20.95	1	9,233	0.01%
2022/09/27	38	21.38	1	21.70	21.60	37	9,482	0.39%
2022/09/26	4.2	21.61	12.1	21.62	21.35	-7.9	9,556	-0.08%
2022/09/23	11	22.34	1.2	22.89	22.15	9.8	9,608	0.10%
2022/09/22	7	22.51	6.2	22.60	22.65	0.8	9,675	0.01%
2022/09/21	4	22.31	5.1	22.20	22.20	-1.1	9,687	-0.01%
2022/09/20	2	22.93	3.5	22.91	22.75	-1.5	9,734	-0.02%
2022/09/19	19	22.92	6	23.21	22.65	13	9,927	0.13%
2022/09/16	13	22.67	0	0.00	23.50	13	10,095	0.13%
2022/09/15	1	22.80	1	23.15	22.95	0	10,004	0.00%
2022/09/14	0	0.00	34.1	22.78	22.90	-34.1	10,093	-0.34%
2022/09/13	12	22.72	1	22.65	22.75	11	10,032	0.11%
2022/09/12	4	22.66	3	22.85	22.85	1	10,040	0.01%
2022/09/08	34	22.29	17	22.31	22.35	17	9,987	0.17%
2022/09/07	31	21.80	3	21.80	21.65	28	9,936	0.28%
2022/09/06	15	22.29	19	21.98	21.80	-4	9,929	-0.04%
2022/09/05	17	22.67	0	0.00	22.55	17	9,851	0.17%
2022/09/02	25	23.12	4	23.21	23.00	21	9,766	0.22%
2022/09/01	11	23.10	24	23.15	23.10	-13	9,602	-0.14%
2022/08/31	15	23.10	24	23.21	23.05	-9	9,400	-0.10%
2022/08/30	131	23.33	30	23.47	23.20	101	9,233	1.09%	大買/鉅額交易
2022/08/29	29	22.79	30	22.75	22.80	-1	8,396	-0.01%
2022/08/26	33	22.81	12	22.77	22.90	21	8,144	0.26%
2022/08/25	22	22.56	28	22.56	22.60	-6	8,004	-0.07%
2022/08/24	2	22.05	10	22.10	22.10	-8	7,927	-0.10%
2022/08/23	20	22.25	1.5	22.32	22.35	18.5	7,909	0.23%
2022/08/22	74	22.54	61	22.92	22.25	13	7,874	0.17%
2022/08/19	12	22.37	3	22.62	22.50	9	7,674	0.12%
2022/08/18	10	22.35	10	22.33	22.50	0	7,580	0.00%
2022/08/17	22	22.35	9	22.41	22.30	13	7,484	0.17%
2022/08/16	80	22.74	13	22.98	22.25	67	7,429	0.90%
2022/08/15	13	22.57	5	22.48	22.60	8	7,156	0.11%
2022/08/12	46	22.19	5	22.13	22.15	41	7,003	0.59%
2022/08/11	16	22.04	2	22.18	22.00	14	6,928	0.20%
2022/08/10	47	21.98	59	21.93	21.80	-12	6,882	-0.17%
2022/08/09	35	21.89	83	21.85	21.65	-48	6,884	-0.70%
2022/08/08	16	21.66	5	21.69	21.85	11	6,599	0.17%
2022/08/05	0	0.00	2	21.10	21.20	-2	6,483	-0.03%
2022/08/04	3	20.73	32	20.65	20.95	-29	6,526	-0.44%
2022/08/03	13	20.73	0	0.00	20.65	13	6,619	0.20%
2022/08/02	16	20.86	36	20.87	20.80	-20	6,620	-0.30%
2022/08/01	9	21.74	4	21.95	21.65	5	6,688	0.07%
2022/07/29	0	0.00	6.3	21.42	22.00	-6.3	6,639	-0.09%
2022/07/28	0	0.00	1	20.85	20.90	-1	6,503	-0.02%
2022/07/27	5	20.60	0	0.00	20.70	5	6,492	0.08%
2022/07/26	2	20.75	0	0.00	20.65	2	6,518	0.03%
2022/07/25	3	20.88	1	21.00	20.85	2	6,520	0.03%
2022/07/22	12	20.81	5	20.77	20.70	7	6,528	0.11%
2022/07/20	4	21.03	2.2	20.90	20.80	1.8	6,688	0.03%
2022/07/19	0	20.65	0.1	20.80	20.55	-0.1	6,781	0.00%
2022/07/18	11	20.54	10	20.45	20.40	1	7,529	0.01%
2022/07/15	7	20.39	0	0.00	20.40	7	7,732	0.09%
2022/07/14	11	20.32	0	0.00	20.45	11	7,798	0.14%
2022/07/13	21	20.59	5	20.79	20.50	16	7,989	0.20%
2022/07/12	1.2	20.56	5	20.68	20.45	-3.8	8,358	-0.05%
2022/07/11	3.1	21.47	1	22.10	21.80	2.1	8,455	0.02%
2022/07/08	20	22.68	1	22.75	22.70	19	8,407	0.23%
2022/07/07	2	22.35	0	0.00	22.50	2	8,401	0.02%
2022/07/06	0	0.00	6	22.58	22.10	-6	8,572	-0.07%
2022/07/05	5	22.79	4	22.85	23.00	1	8,882	0.01%
2022/07/04	6	22.32	5	22.30	22.10	1	8,797	0.01%
2022/07/01	15	22.11	3	22.70	21.70	12	8,866	0.14%
2022/06/30	14	22.59	7	22.61	22.60	7	9,036	0.08%
2022/06/29	1	23.00	5	22.82	22.75	-4	8,969	-0.04%
2022/06/28	3.6	22.89	2	22.68	22.75	1.6	9,073	0.02%
2022/06/27	13.1	22.99	12	22.76	22.95	1.1	9,092	0.01%
2022/06/24	7	22.11	20	22.57	23.00	-13	8,849	-0.15%
2022/06/23	25	21.69	2	21.83	21.90	23	8,608	0.27%
2022/06/22	1	21.35	56	21.81	21.50	-55	8,572	-0.64%
2022/06/21	3	20.95	0	0.00	21.00	3	8,505	0.04%
2022/06/20	0.8	20.82	8	21.01	20.70	-7.2	8,566	-0.08%
2022/06/17	0.1	20.10	0	0.00	20.95	0.1	8,638	0.00%
2022/06/16	6	20.52	11	20.91	20.15	-5	8,780	-0.06%
2022/06/15	0.1	20.50	0	0.00	20.70	0.1	8,849	0.00%
2022/06/14	11.1	20.01	14	20.15	20.25	-2.9	8,979	-0.03%
2022/06/13	18.1	20.66	0	0.00	20.55	18.1	9,215	0.20%
2022/06/10	1	21.25	0	21.20	21.20	1	9,392	0.01%
2022/06/09	0.2	21.40	1	21.40	21.45	-0.8	9,532	-0.01%
2022/06/08	3.4	21.47	68	21.36	21.40	-64.6	9,699	-0.67%
2022/06/07	18	21.44	0	21.45	21.55	18	10,065	0.18%
2022/06/06	0	21.45	0	0.00	21.70	0	10,690	0.00%
2022/06/02	1	21.25	3	21.20	21.15	-2	10,781	-0.02%
2022/06/01	10	21.45	2	21.43	21.40	8	10,876	0.07%
2022/05/31	1	21.35	12	21.30	21.30	-11	10,960	-0.10%
2022/05/30	5	21.10	0	0.00	21.20	5	11,135	0.04%
2022/05/27	3	20.97	0	0.00	20.95	3	11,273	0.03%
2022/05/26	13	20.87	2	20.95	20.95	11	11,356	0.10%
2022/05/25	3	20.83	0	20.75	20.85	3	11,414	0.03%
2022/05/24	10.1	20.80	0	20.75	20.75	10.1	11,477	0.09%
2022/05/23	2	21.05	1	21.30	21.30	1	11,475	0.01%
2022/05/20	9	21.21	1	21.05	21.05	8	11,481	0.07%
2022/05/19	1	20.80	0	0.00	21.20	1	11,471	0.01%
2022/05/18	4	21.13	13	21.24	21.20	-9	11,432	-0.08%
2022/05/17	41	20.99	21	21.02	21.20	20	11,390	0.18%
2022/05/16	3	20.65	0	0.00	20.30	3	11,259	0.03%
2022/05/13	5	20.25	0	0.00	20.50	5	11,246	0.04%
2022/05/11	33	20.70	5	20.71	20.60	28	11,184	0.25%
2022/05/10	3	19.48	5	19.20	19.70	-2	11,069	-0.02%
2022/05/09	3	20.02	6	20.05	19.80	-3	11,017	-0.03%
2022/05/05	4	21.28	0	0.00	21.25	4	10,853	0.04%
2022/05/04	10	21.10	0	0.00	21.10	10	10,844	0.09%
2022/05/03	1	21.30	0	0.00	21.15	1	10,851	0.01%
2022/04/28	11	21.48	0	0.00	21.50	11	10,878	0.10%
2022/04/27	12	21.90	0	0.00	21.60	12	10,817	0.11%
2022/04/26	8	22.65	4	22.76	22.60	4	10,688	0.04%
2022/04/25	22	22.78	22	22.99	22.50	0	10,615	0.00%
2022/04/22	40	22.65	12	22.88	23.25	28	10,400	0.27%
2022/04/21	28	23.55	7	23.84	23.25	21	9,605	0.22%
2022/04/20	8	23.88	0	0.00	23.80	8	9,366	0.09%
2022/04/19	11	24.09	27.7	24.00	23.95	-16.7	9,296	-0.18%
2022/04/18	9	24.19	30	24.18	24.35	-21	9,271	-0.23%
2022/04/15	3	23.52	27	23.78	23.70	-24	8,894	-0.27%
2022/04/14	2	23.53	6	23.60	23.65	-4	8,773	-0.05%
2022/04/13	0	0.00	1	23.45	23.25	-1	8,661	-0.01%
2022/04/12	26	23.26	8	23.56	23.40	18	8,609	0.21%
2022/04/11	33	23.77	35	24.06	23.90	-2	8,374	-0.02%
2022/04/08	11	23.41	27.4	23.51	23.60	-16.4	7,929	-0.21%
2022/04/07	30	23.04	23	23.21	22.70	7	7,743	0.09%
2022/04/06	11	23.45	51	23.50	23.70	-40	7,665	-0.52%
2022/04/01	23	22.97	0	0.00	22.95	23	7,409	0.31%
2022/03/31	3	23.03	3	23.15	23.00	0	7,381	0.00%
2022/03/30	2	22.93	14	23.04	22.75	-12	7,214	-0.17%
2022/03/29	12	22.66	6	22.48	22.70	6	7,100	0.08%
2022/03/28	0	0.00	4	22.08	22.55	-4	7,122	-0.06%
2022/03/25	14	22.54	23	22.36	22.30	-9	7,128	-0.13%
2022/03/24	10	22.90	10	23.06	22.80	0	7,162	0.00%
2022/03/23	5.2	22.79	9.7	22.77	22.70	-4.5	7,174	-0.06%
2022/03/22	5	23.18	210.6	22.93	23.00	-205.6	7,179	-2.86%	大賣/鉅額交易
2022/03/21	8	22.75	14.2	23.10	22.75	-6.1	7,095	-0.09%
2022/03/18	5	22.52	1	22.65	22.50	4	7,013	0.06%
2022/03/17	11	22.69	27	22.86	22.55	-16	7,110	-0.23%
2022/03/16	6	22.18	8.1	22.37	22.75	-2.1	7,231	-0.03%
2022/03/15	7	22.53	22.1	22.46	21.60	-15.1	7,164	-0.21%
2022/03/14	17	22.61	13.5	22.56	22.45	3.5	7,123	0.05%
2022/03/11	6	22.79	11	22.67	22.90	-5	7,050	-0.07%
2022/03/10	29	22.91	26	23.05	22.95	3	6,979	0.04%
2022/03/09	227	23.34	70.5	23.24	23.65	156.5	6,733	2.32%	大買/鉅額交易
2022/03/08	21	21.35	6.1	21.35	21.60	14.9	6,117	0.24%
2022/03/07	10	21.00	11	21.29	21.00	-1	6,009	-0.02%
2022/03/04	14	22.01	0	0.00	21.55	14	5,982	0.23%
2022/03/03	6	21.90	7.4	22.04	22.00	-1.4	6,020	-0.02%
2022/03/02	0	0.00	11	21.50	21.65	-11	5,979	-0.18%
2022/03/01	0	20.75	11	20.95	20.90	-11	5,906	-0.19%
2022/02/25	0	0.00	61	19.90	20.55	-61	5,923	-1.03%
2022/02/24	0	0.00	3	20.45	20.05	-3	5,960	-0.05%
2022/02/22	1	20.05	0	0.00	20.05	1	6,088	0.02%
2022/02/21	0	0.00	52	20.25	20.35	-52	6,341	-0.82%
2022/02/17	0	0.00	1	20.50	20.40	-1	6,574	-0.02%
2022/02/16	0	20.35	0	0.00	20.35	0	6,712	0.00%
2022/02/15	3	20.30	5	20.29	20.20	-2	7,106	-0.03%
2022/02/14	1	20.30	0	0.00	20.25	1	7,305	0.01%
2022/02/10	0.9	20.85	0	0.00	20.90	0.9	7,611	0.01%
2022/02/09	1	20.70	1	20.75	20.80	0	7,773	0.00%
2022/02/08	0	0.00	1	20.50	20.60	-1	8,048	-0.01%
2022/02/07	10	20.15	0	0.00	20.20	10	8,608	0.12%
2022/01/26	4	19.80	6	19.81	20.00	-2	8,921	-0.02%
2022/01/25	1	20.05	0	0.00	19.85	1	9,549	0.01%
2022/01/24	6	20.00	0	0.00	20.00	6	10,844	0.06%
2022/01/21	1	20.25	4	20.45	20.30	-3	11,035	-0.03%
2022/01/20	1	20.65	2	20.60	20.60	-1	11,323	-0.01%
2022/01/18	0.2	21.05	0	0.00	20.80	0.2	11,556	0.00%
2022/01/17	0	0.00	1	20.85	20.90	-1	11,666	-0.01%
2022/01/14	1	20.75	1	20.75	20.75	0	11,855	0.00%
2022/01/13	1	21.10	0	0.00	21.00	1	12,147	0.01%
2022/01/12	17	21.27	4	21.45	21.05	13	12,480	0.10%
2022/01/11	5	21.60	14.4	21.80	21.60	-9.4	13,037	-0.07%
2022/01/10	11	20.89	40	21.03	20.90	-29	13,003	-0.22%
2022/01/07	43	20.89	2	20.65	20.80	41	13,161	0.31%
2022/01/06	16.9	21.23	0	0.00	21.05	16.9	13,259	0.13%
2022/01/05	5	22.05	2.3	21.80	21.70	2.7	13,545	0.02%
2022/01/04	15.2	21.81	0	0.00	21.75	15.2	13,927	0.11%
2022/01/03	0	0.00	4	21.76	21.70	-4	13,999	-0.03%
2021/12/30	1	21.90	0	0.00	21.85	1	14,030	0.01%
2021/12/29	1	22.00	3	22.00	22.00	-2	14,026	-0.01%
2021/12/28	1	21.90	6	21.92	21.75	-5	13,998	-0.04%
2021/12/27	0	0.00	2	21.80	21.75	-2	14,098	-0.01%
2021/12/24	1.2	21.83	1	21.70	21.70	0.2	14,303	0.00%
2021/12/23	1	21.80	0	0.00	21.75	1	14,323	0.01%
2021/12/21	4	21.66	5	21.60	21.60	-1	14,393	-0.01%
2021/12/20	14	21.85	5	21.88	21.80	9	14,384	0.06%
2021/12/17	5	21.00	0.1	21.65	21.00	4.9	14,398	0.03%
2021/12/16	2	21.75	2	21.85	21.60	0	14,465	0.00%
2021/12/15	5	21.50	1.3	21.47	21.40	3.7	14,447	0.03%
2021/12/14	5	22.05	3.1	21.81	21.50	1.9	14,583	0.01%
2021/12/13	12	22.62	12.5	22.68	22.20	-0.5	14,465	0.00%
2021/12/10	25	22.37	10	22.53	22.60	15	14,295	0.10%
2021/12/09	8	22.14	5	22.01	22.00	3	14,042	0.02%
2021/12/08	4	21.45	92	21.60	21.80	-88	14,320	-0.61%
2021/12/07	13	21.35	30	21.55	21.25	-17	14,167	-0.12%
2021/12/06	86	21.19	0	0.00	21.30	86	14,153	0.61%
2021/12/03	0	0.00	35	21.67	21.20	-35	14,116	-0.25%
2021/12/02	40	20.61	1	20.65	20.45	39	14,088	0.28%
2021/12/01	2	21.05	0	0.00	20.90	2	14,099	0.01%
2021/11/30	3.1	20.96	0	0.00	21.20	3.1	14,207	0.02%
2021/11/29	1	20.55	0	0.00	20.45	1	14,247	0.01%
2021/11/26	38	21.29	13	21.17	20.95	25	14,258	0.18%
2021/11/25	5	21.99	0	0.00	21.65	5	14,227	0.04%
2021/11/24	7.2	21.86	2.1	22.00	22.05	5.2	14,504	0.04%
2021/11/22	5	21.75	0	0.00	21.75	5	14,735	0.03%
2021/11/19	15	21.55	5	21.57	21.35	10	14,765	0.07%
2021/11/18	12	21.98	20	21.85	21.75	-8	14,732	-0.05%
2021/11/17	30	22.65	2	22.88	22.50	28	14,670	0.19%
2021/11/16	6	22.78	16	22.83	22.50	-10	14,935	-0.07%
2021/11/15	17	22.51	5	22.48	22.55	12	14,983	0.08%
2021/11/12	17	22.25	1	22.25	22.25	16	14,932	0.11%
2021/11/11	8.2	23.17	50	23.72	23.15	-41.8	14,847	-0.28%
2021/11/10	11	23.81	2.1	23.75	23.70	8.9	14,722	0.06%
2021/11/09	60	24.29	2.7	24.06	24.10	57.3	14,669	0.39%
2021/11/08	39	23.67	12.3	23.93	23.65	26.7	14,719	0.18%
2021/11/05	16.1	23.79	6	23.80	23.65	10.1	14,806	0.07%
2021/11/04	23	24.12	19	24.34	24.10	4	14,682	0.03%
2021/11/03	14.6	24.97	2.5	24.57	24.50	12.1	14,380	0.08%
2021/11/02	82.5	25.78	23	25.57	25.30	59.5	14,362	0.41%
2021/11/01	22.3	25.82	61.8	26.04	26.25	-39.5	14,124	-0.28%
2021/10/29	3.5	23.51	1	23.75	23.90	2.5	13,178	0.02%
2021/10/28	6	23.83	12.2	23.59	23.95	-6.2	13,133	-0.05%
2021/10/27	6	22.89	0	0.00	22.75	6	13,040	0.05%
2021/10/26	3	22.30	39	22.37	22.70	-36	13,367	-0.27%
2021/10/25	10	22.75	13	22.77	22.65	-3	13,637	-0.02%
2021/10/22	2	22.58	4	22.53	22.70	-2	14,821	-0.01%
2021/10/21	47	23.19	4.6	23.11	22.75	42.4	14,998	0.28%
2021/10/20	38	23.74	24.1	23.81	24.00	14	14,928	0.09%
2021/10/19	11	23.67	82.7	23.86	24.50	-71.7	14,727	-0.49%
2021/10/18	5	22.80	2.1	22.75	22.90	2.9	14,316	0.02%
2021/10/15	24	22.20	9.1	22.42	22.75	14.9	14,296	0.10%
2021/10/14	11	21.96	8.8	22.08	22.25	2.2	14,279	0.02%
2021/10/13	27.1	22.36	57.1	22.31	22.45	-30	14,214	-0.21%
2021/10/12	26	21.43	32.1	21.32	21.70	-6.1	14,119	-0.04%
2021/10/08	20.1	20.65	0	0.00	20.65	20.1	13,842	0.14%
2021/10/07	6.2	20.34	10	20.40	20.40	-3.8	13,995	-0.03%
2021/10/06	18	19.97	6.1	20.07	20.00	11.9	14,097	0.08%
2021/10/05	6.1	19.46	0.6	19.35	19.80	5.5	14,260	0.04%
2021/10/04	0	0.00	4.2	20.02	19.80	-4.2	14,762	-0.03%
2021/10/01	26	21.65	14	21.19	20.70	12	14,867	0.08%
2021/09/30	10	20.50	3	20.30	20.50	7	14,827	0.05%
2021/09/29	1.1	20.35	4.1	20.37	20.25	-3	15,146	-0.02%
2021/09/28	3	20.60	4	20.60	20.65	-1	15,311	-0.01%
2021/09/27	12	20.23	31.1	20.30	20.05	-19.1	15,834	-0.12%
2021/09/24	37.6	20.18	3	20.10	20.20	34.6	15,996	0.22%
2021/09/23	13	20.44	12.4	20.33	20.20	0.6	16,091	0.00%
2021/09/22	10	21.35	13	21.40	21.30	-3	16,116	-0.02%
2021/09/17	0	0.00	19.1	21.29	21.95	-19.1	16,284	-0.12%
2021/09/16	0	0.00	0.1	21.00	21.10	-0.1	17,113	0.00%
2021/09/15	0	0.00	20	21.10	20.95	-20	17,530	-0.11%
2021/09/14	22	20.92	1	21.10	20.90	21	17,821	0.12%
2021/09/13	11	21.62	16	21.22	21.10	-5	18,404	-0.03%
2021/09/09	2	20.83	5.4	20.85	20.80	-3.4	18,437	-0.02%
2021/09/08	7	20.88	7	20.84	20.80	0	18,635	0.00%
2021/09/07	10	21.13	10	20.93	20.95	0	18,817	0.00%
2021/09/06	1	21.30	2	21.85	21.30	-1	18,900	-0.01%
2021/09/03	5	21.91	29	21.78	22.00	-24	19,051	-0.13%
2021/09/02	7	21.71	10	21.63	21.50	-3	19,175	-0.02%
2021/09/01	14.3	21.62	15	21.55	21.70	-0.7	19,483	0.00%
2021/08/31	18	21.20	24.3	21.02	21.25	-6.3	19,746	-0.03%
2021/08/30	5	21.25	42	21.10	21.15	-37	19,886	-0.19%
2021/08/27	59.3	20.68	35	21.02	20.60	24.3	19,951	0.12%
2021/08/26	5	20.10	2	20.10	20.10	3	20,182	0.01%
2021/08/25	12	20.17	13	20.12	20.10	-1	20,469	0.00%
2021/08/24	1	19.70	3.6	20.21	19.70	-2.6	20,664	-0.01%
2021/08/23	6	20.28	40	20.27	20.15	-34	21,296	-0.16%
2021/08/20	44	20.35	8.9	20.18	20.00	35.2	21,859	0.16%
2021/08/19	4	19.51	17	19.49	19.45	-13	22,019	-0.06%
2021/08/18	1	19.45	0	0.00	19.45	1	22,648	0.00%
2021/08/17	2	19.80	12.2	19.85	19.45	-10.2	23,665	-0.04%
2021/08/16	2.7	18.95	9.1	18.95	18.80	-6.4	24,013	-0.03%
2021/08/13	4.4	18.95	0	0.00	18.90	4.4	24,958	0.02%
2021/08/12	16.9	19.25	14.7	19.11	19.15	2.2	25,406	0.01%
2021/08/11	14.2	19.17	50.1	19.81	18.95	-36	25,631	-0.14%
2021/08/10	8.2	20.60	11.9	20.62	20.10	-3.7	26,145	-0.01%
2021/08/09	23.4	21.39	20.6	21.73	20.65	2.8	27,431	0.01%
2021/07/28	24.1	12.23	46.7	12.19	12.10	-22.6	27,456	-0.08%
2021/07/27	4	12.69	25.4	12.65	12.40	-21.4	28,151	-0.08%
2021/07/26	25.1	12.62	34.1	12.60	12.60	-9	28,317	-0.03%
2021/07/23	5	12.37	8	12.47	12.40	-3	28,410	-0.01%
2021/07/22	25	12.64	29	12.70	12.45	-4	28,583	-0.01%
2021/07/21	16	12.83	1	13.20	12.55	15	28,801	0.05%
2021/07/20	8	13.07	31.6	13.08	13.00	-23.6	28,874	-0.08%
2021/07/19	61	13.11	70.2	13.15	13.35	-9.2	28,958	-0.03%
2021/07/16	33	12.76	12	12.75	12.60	21	28,507	0.07%
2021/07/15	38.2	12.54	15	12.67	12.65	23.2	28,607	0.08%
2021/07/14	14	12.50	13	12.40	12.45	1	28,957	0.00%
2021/07/13	23.1	12.58	116	12.55	12.40	-92.9	29,463	-0.32%	大賣/
2021/07/12	3	12.75	3	12.90	12.70	0	29,746	0.00%
2021/07/09	33	12.81	46	12.88	12.75	-13	30,041	-0.04%
2021/07/08	4	12.83	0	0.00	12.85	4	31,265	0.01%
2021/07/07	70.1	12.85	86	12.80	12.75	-15.9	33,726	-0.05%
2021/07/06	7	13.02	7	13.06	12.90	0	34,134	0.00%
2021/07/05	0	0.00	33	13.12	13.05	-33	35,163	-0.09%
2021/07/02	4	12.93	2	13.05	12.95	2	37,081	0.01%
2021/07/01	22	12.96	11	13.00	12.95	11	38,048	0.03%
2021/06/30	14	13.32	23	13.32	13.10	-9	38,615	-0.02%
2021/06/29	0	0.00	16	12.98	12.95	-16	38,627	-0.04%
2021/06/28	6	12.98	0	0.00	13.00	6	39,619	0.02%
2021/06/25	27	13.32	21.7	13.24	13.15	5.3	41,277	0.01%
2021/06/24	11	13.40	11	13.35	13.35	0	46,633	0.00%
2021/06/23	31	13.35	42	13.38	13.25	-11	48,348	-0.02%
2021/06/22	13	12.94	4	13.10	12.85	9	49,317	0.02%
2021/06/21	2	12.95	13	12.95	12.90	-11	50,384	-0.02%
2021/06/18	51	13.23	2	13.38	13.20	49	52,619	0.09%
2021/06/17	7	13.43	22	13.50	13.45	-15	55,476	-0.03%
2021/06/16	20	13.63	40	13.77	13.40	-20	57,902	-0.03%
2021/06/15	41	13.41	6	13.38	13.30	35	61,608	0.06%
2021/06/11	3.8	13.31	5	13.40	13.25	-1.2	62,783	0.00%
2021/06/10	19	13.42	55	13.60	13.65	-36	63,293	-0.06%
2021/06/09	22	13.18	0	0.00	12.95	22	64,252	0.03%
2021/06/08	52.8	13.30	45	13.25	13.15	7.8	65,219	0.01%
2021/06/07	0	0.00	2	12.93	12.90	-2	65,302	0.00%
2021/06/04	7	13.10	30	13.05	13.00	-23	65,818	-0.03%
2021/06/03	9	13.36	12	13.47	13.30	-3	65,757	0.00%
2021/06/02	3	13.57	2	13.50	13.45	1	65,797	0.00%
2021/06/01	1	13.55	33	13.65	13.60	-32	65,993	-0.05%
2021/05/31	10	13.50	3	13.62	13.40	7	66,043	0.01%
2021/05/28	20	13.87	7	13.85	13.60	13	65,988	0.02%
2021/05/27	3	13.37	4	13.48	13.65	-1	65,984	0.00%
2021/05/26	127	13.49	123	13.45	13.40	4	66,030	0.01%	大買/大賣/
2021/05/25	29	13.35	9	13.69	13.30	20	65,939	0.03%
2021/05/24	43	13.13	53	13.15	13.20	-10	66,362	-0.02%
2021/05/21	18	12.87	4	13.08	12.80	14	66,382	0.02%
2021/05/20	53	12.80	83	13.32	12.55	-30	66,641	-0.05%
2021/05/19	91	13.41	55	13.30	13.40	36	66,342	0.05%
2021/05/18	8	12.56	9	12.62	12.70	-1	65,850	0.00%
2021/05/17	35	11.85	58	11.96	11.75	-23	65,680	-0.04%
2021/05/14	56.5	13.08	18	13.09	13.00	38.5	65,123	0.06%
2021/05/13	19	12.34	12	11.96	12.10	7	64,231	0.01%
2021/05/12	36	12.59	36	12.69	12.40	0	64,160	0.00%
2021/05/11	118	13.53	27	13.64	13.50	91	63,454	0.14%	大買/
2021/05/10	21	14.50	28	14.40	14.40	-7	63,375	-0.01%
2021/05/07	31	14.52	53	14.50	14.30	-22	63,217	-0.03%
2021/05/06	18	14.23	61	14.19	14.55	-43	62,680	-0.07%
2021/05/05	42	13.30	1.3	13.32	13.25	40.7	61,359	0.07%
2021/05/04	83	13.11	92	13.19	13.15	-9	61,278	-0.01%
2021/05/03	16	14.12	9	14.51	14.00	7	60,540	0.01%
2021/04/29	26	14.39	10	14.34	14.25	16	60,757	0.03%
2021/04/28	55	14.59	41	14.74	14.50	14	60,830	0.02%
2021/04/27	5	14.85	22.1	14.85	14.75	-17.1	61,046	-0.03%
2021/04/26	6	14.78	1	14.80	14.85	5	60,973	0.01%
2021/04/23	5	14.79	29	14.64	14.90	-24	60,792	-0.04%
2021/04/22	44	14.65	8	14.66	14.40	36	60,614	0.06%
2021/04/21	30	14.93	39	15.06	14.90	-9	60,059	-0.01%
2021/04/20	43	15.04	22	15.10	14.95	21	59,827	0.04%
2021/04/19	8	14.95	175.4	14.86	14.95	-167.4	59,494	-0.28%	大賣/鉅額交易
2021/04/16	79	15.12	82	15.17	15.10	-3	59,039	-0.01%
2021/04/15	66	15.17	59.3	15.19	15.05	6.7	58,982	0.01%
2021/04/14	189.9	15.21	128	15.77	15.00	61.9	59,619	0.10%	大買/大賣/
2021/04/13	331	16.07	271	15.96	15.65	60	58,650	0.10%	大買/大賣/
2021/04/12	82	15.61	48	15.82	15.65	34	56,342	0.06%
2021/04/09	66	15.60	33	15.68	15.55	33	55,864	0.06%
2021/04/08	187	15.76	225.6	15.78	15.80	-38.6	54,943	-0.07%	大買/大賣/
2021/04/07	243	14.94	84	15.09	15.05	159	53,203	0.30%	大買/鉅額交易
2021/04/06	51	14.72	2	14.85	14.60	49	52,725	0.09%
2021/04/01	11	14.90	56	14.88	14.85	-45	52,211	-0.09%
2021/03/31	47	15.07	30	15.05	15.00	17	51,958	0.03%
2021/03/30	179	14.90	271	15.01	14.65	-92	51,394	-0.18%	大買/大賣/
2021/03/29	406	15.18	539	15.14	15.00	-133	50,677	-0.26%	大買/大賣/鉅額交易
2021/03/26	75.2	15.02	96	15.05	14.95	-20.8	45,300	-0.05%
2021/03/25	68	16.97	154	16.97	16.60	-86	43,643	-0.20%	大賣/
2021/03/24	33	17.30	21.1	17.32	17.40	11.9	42,336	0.03%
2021/03/23	70.9	17.81	142.2	18.29	17.40	-71.3	41,295	-0.17%	大賣/
2021/03/22	232	18.25	458.3	18.07	18.20	-226.3	39,032	-0.58%	大買/大賣/鉅額交易
2021/03/19	158	16.66	53	16.77	17.20	105	36,232	0.29%	大買/鉅額交易
2021/03/18	280	16.71	348.5	16.57	16.75	-68.5	33,893	-0.20%	大買/大賣/
2021/03/17	109	15.53	133	15.49	15.60	-24	29,773	-0.08%	大買/大賣/
2021/03/16	189	15.08	190	15.23	15.10	-1	28,731	0.00%	大買/大賣/
2021/03/15	138	15.22	112	15.22	15.10	26	28,737	0.09%	大買/大賣/
2021/03/12	22	14.52	43.6	14.56	14.50	-21.6	27,446	-0.08%
2021/03/11	18	14.31	18	14.16	14.30	0	26,865	0.00%
2021/03/10	21	14.15	20	14.23	14.20	1	26,788	0.00%
2021/03/09	9	13.67	11.4	13.84	13.70	-2.4	26,523	-0.01%
2021/03/08	10	13.84	30	13.75	13.70	-20	26,742	-0.07%
2021/03/05	7	14.06	0	0.00	13.80	7	26,823	0.03%
2021/03/04	3.4	14.24	4	14.35	14.20	-0.6	26,777	0.00%
2021/03/03	0	0.00	8	14.25	14.20	-8	26,723	-0.03%
2021/03/02	5	14.10	3.7	14.46	14.05	1.3	26,836	0.00%
2021/02/26	30	14.09	32	14.07	14.15	-2	27,164	-0.01%
2021/02/25	4	14.08	5	14.07	14.05	-1	27,541	0.00%
2021/02/24	36	14.25	22	14.34	14.05	14	27,517	0.05%
2021/02/23	5.3	13.80	58	13.84	13.95	-52.7	26,909	-0.20%
2021/02/22	40	13.90	49	13.70	13.95	-9	27,099	-0.03%
2021/02/19	43	13.37	3	13.40	13.35	40	26,952	0.15%
2021/02/18	12	13.22	10	13.10	13.10	2	27,448	0.01%
2021/02/17	11	12.85	11	12.51	13.00	0	27,595	0.00%
2021/02/05	4	12.40	18.2	12.36	12.30	-14.2	27,592	-0.05%
2021/02/04	10	12.30	3	12.30	12.30	7	28,656	0.02%
2021/02/03	32	12.49	34	12.34	12.30	-2	29,210	-0.01%
2021/02/02	18	12.13	4	12.01	12.05	14	29,161	0.05%
2021/02/01	19	11.64	16	11.64	11.70	3	29,480	0.01%
2021/01/29	4	11.98	9	12.05	11.80	-5	30,036	-0.02%
2021/01/28	16	12.17	46	12.20	12.15	-30	31,355	-0.10%
2021/01/27	31.1	12.64	30	12.80	12.55	1.1	31,782	0.00%
2021/01/26	64	12.64	33	12.77	12.60	31	32,323	0.10%
2021/01/25	0	0.00	31.6	12.90	13.00	-31.6	32,974	-0.10%
2021/01/22	71	12.91	30	13.09	12.85	41	34,069	0.12%
2021/01/21	14	12.55	41	12.28	12.20	-27	34,596	-0.08%
2021/01/20	17	12.70	13	12.71	12.55	4	35,871	0.01%
2021/01/19	46	13.48	6	13.31	13.35	40	36,549	0.11%
2021/01/18	23	13.15	6	13.33	13.10	17	37,259	0.05%
2021/01/15	15	13.40	64	13.37	13.50	-49	37,999	-0.13%
2021/01/14	20	13.70	9	13.65	13.70	11	39,228	0.03%
2021/01/13	15	13.73	27.9	13.77	13.65	-12.9	40,424	-0.03%
2021/01/12	11	13.78	21	13.80	13.80	-10	42,439	-0.02%
2021/01/11	4	13.86	4	13.90	13.85	0	45,040	0.00%
2021/01/08	9.5	14.06	15	13.86	13.90	-5.5	47,679	-0.01%
2021/01/07	36	14.41	14	14.46	14.20	22	52,192	0.04%
2021/01/06	35	13.96	5	13.80	13.75	30	52,765	0.06%
2021/01/05	0	0.00	4	14.38	14.25	-4	54,081	-0.01%
2021/01/04	6	14.28	55	14.26	14.20	-49	56,490	-0.09%
2020/12/31	15	14.54	18	14.37	14.25	-3	56,918	-0.01%
2020/12/30	35	14.47	67	14.40	14.50	-32	57,137	-0.06%
2020/12/29	46	14.30	22	14.23	14.20	24	57,549	0.04%
2020/12/28	13	13.93	295	13.90	13.90	-282	57,198	-0.49%	大賣/鉅額交易
2020/12/25	1	14.10	30	14.32	14.05	-29	57,511	-0.05%
2020/12/24	49	14.42	14	14.45	14.30	35	57,482	0.06%
2020/12/23	27	13.89	45.5	14.36	14.25	-18.5	57,179	-0.03%
2020/12/22	35.2	13.64	12	13.84	13.50	23.2	57,318	0.04%
2020/12/21	9	13.91	0	13.80	13.75	9	58,846	0.02%
2020/12/18	21	13.92	8	14.03	13.90	13	60,344	0.02%
2020/12/17	7	13.99	11	13.95	13.95	-4	60,371	-0.01%
2020/12/16	0	0.00	8	14.17	14.10	-8	60,417	-0.01%
2020/12/15	9	14.12	5	14.14	14.00	4	60,529	0.01%
2020/12/14	9	14.19	17	14.16	14.20	-8	60,559	-0.01%
2020/12/11	43	14.27	13	14.29	14.20	30	60,646	0.05%
2020/12/10	30	14.91	66	15.05	14.65	-36	60,489	-0.06%
2020/12/09	59	15.20	46	15.18	15.05	13	60,467	0.02%
2020/12/08	9	14.68	15	14.70	14.60	-6	60,282	-0.01%
2020/12/07	28	14.50	20	14.40	14.60	8	60,792	0.01%
2020/12/04	32	14.68	0	0.00	14.45	32	61,275	0.05%
2020/12/03	2	14.49	20.5	14.81	14.65	-18.5	61,855	-0.03%
2020/12/02	45.7	14.68	17	14.65	14.60	28.7	62,700	0.05%
2020/12/01	9	14.83	2	14.90	14.85	7	64,275	0.01%
2020/11/30	3	15.00	18	15.02	14.85	-15	66,002	-0.02%
2020/11/27	13	14.79	8	14.89	14.75	5	67,536	0.01%
2020/11/26	43.7	14.96	35.3	14.83	14.80	8.4	68,433	0.01%
2020/11/25	68	15.18	141	15.21	15.10	-73	69,254	-0.11%	大賣/
2020/11/24	56	14.92	67	14.84	15.00	-11	69,273	-0.02%
2020/11/23	28	14.64	24	14.73	14.60	4	69,154	0.01%
2020/11/20	27	14.64	54	14.89	14.60	-27	69,685	-0.04%
2020/11/19	24	14.75	20	14.63	14.55	4	70,438	0.01%
2020/11/18	4	14.38	15	14.37	14.35	-11	70,347	-0.02%
2020/11/17	72	14.69	138	14.61	14.60	-66	70,759	-0.09%	大賣/
2020/11/16	8.8	14.02	16	14.23	13.95	-7.2	71,329	-0.01%
2020/11/13	23	14.29	5	14.32	14.20	18	72,394	0.02%
2020/11/12	123.1	14.16	42	13.81	14.35	81.1	73,439	0.11%	大買/
2020/11/11	126	14.66	56	14.73	14.55	70	74,632	0.09%	大買/
2020/11/10	29	15.27	79	15.16	15.00	-50	75,786	-0.07%
2020/11/09	82	15.51	31	15.54	15.35	51	76,049	0.07%
2020/11/06	51	15.52	42	15.56	15.30	9	76,588	0.01%
2020/11/05	64	15.89	85	15.84	15.95	-21	77,302	-0.03%
2020/11/04	27.2	14.87	69	14.99	14.90	-41.8	77,017	-0.05%
2020/11/03	70	15.19	30	15.16	15.00	40	76,911	0.05%
2020/11/02	68	14.81	54	14.97	14.90	14	76,464	0.02%
2020/10/30	402	15.37	62	15.24	15.15	340	75,804	0.45%	大買/鉅額交易
2020/10/29	233.3	15.95	24.3	15.93	15.85	208.9	74,732	0.28%	大買/鉅額交易
2020/10/28	25	16.46	221	16.48	16.30	-196	73,799	-0.27%	大賣/鉅額交易
2020/10/27	111	16.18	148.8	16.17	16.15	-37.8	72,319	-0.05%	大買/大賣/
2020/10/26	220	16.03	122	16.09	15.95	98	71,786	0.14%	大買/大賣/
2020/10/23	102	15.85	49	15.84	15.95	53	71,077	0.07%	大買/
2020/10/22	158	15.78	46	15.80	15.55	112	70,517	0.16%	大買/鉅額交易
2020/10/21	184	16.37	514	16.54	16.25	-330	69,331	-0.48%	大買/大賣/鉅額交易
2020/10/20	157	16.40	136	16.34	16.45	21	68,175	0.03%	大買/大賣/
2020/10/19	179	15.76	170	15.72	16.40	9	66,188	0.01%	大買/大賣/
2020/10/16	303	15.18	45	15.11	15.05	258	63,540	0.41%	大買/鉅額交易
2020/10/15	413.3	15.46	207	15.46	15.85	206.3	61,155	0.34%	大買/大賣/鉅額交易
2020/10/14	12	13.85	66.9	14.12	14.50	-54.9	56,636	-0.10%
2020/10/13	87	12.84	96.6	12.74	13.20	-9.6	56,064	-0.02%
2020/10/12	77	12.66	150	12.64	13.10	-73	55,067	-0.13%	大賣/
2020/10/08	45	12.04	25	12.01	12.00	20	53,557	0.04%
2020/10/07	33	12.00	48	11.99	11.95	-15	54,234	-0.03%
2020/10/06	18	12.04	148	12.04	12.00	-130	54,714	-0.24%	大賣/鉅額交易
2020/10/05	5	11.55	84	11.70	11.60	-79	56,866	-0.14%
2020/09/30	72	11.74	30	11.68	11.55	42	57,299	0.07%
2020/09/29	12	11.32	7	11.39	11.20	5	57,565	0.01%
2020/09/28	26	11.64	28	11.70	11.50	-2	57,670	0.00%
2020/09/25	67	11.65	143	12.03	11.65	-76	57,635	-0.13%	大賣/
2020/09/24	183	12.33	113	12.22	12.25	70	56,922	0.12%	大買/大賣/
2020/09/23	108	11.90	79	12.04	12.40	29	55,894	0.05%	大買/
2020/09/22	6	11.33	3	11.43	11.30	3	54,508	0.01%
2020/09/21	16	11.27	0.1	11.15	11.15	15.9	54,392	0.03%
2020/09/18	10	11.40	10	11.29	11.35	0	54,222	0.00%
2020/09/17	19	11.36	9	11.37	11.30	10	53,977	0.02%
2020/09/16	28	11.25	5	11.25	11.25	23	53,746	0.04%
2020/09/15	23	11.62	5	11.53	11.25	18	53,477	0.03%
2020/09/14	7	11.22	54	11.13	11.15	-47	53,372	-0.09%
2020/09/11	31	11.55	66	11.39	11.45	-35	52,856	-0.07%
2020/09/10	31	11.89	26	11.89	11.80	5	52,236	0.01%
2020/09/09	39	11.84	24	11.88	11.85	15	51,490	0.03%
2020/09/08	71	11.65	7	11.74	11.30	64	50,570	0.13%
2020/09/07	55	11.94	113	12.00	11.80	-58	49,709	-0.12%	大賣/
2020/09/04	94	12.34	69	12.34	12.25	25	48,590	0.05%
2020/09/03	126	12.56	269	12.53	12.60	-143	46,756	-0.31%	大買/大賣/鉅額交易
2020/09/02	156	11.78	120	11.86	12.15	36	44,772	0.08%	大買/大賣/
2020/09/01	34	11.49	27	11.49	11.35	7	42,944	0.02%
2020/08/31	21	11.39	103.5	11.39	11.55	-82.5	41,831	-0.20%	大賣/
2020/08/28	32.1	11.20	79	11.10	11.05	-46.9	40,636	-0.12%
2020/08/27	5	11.00	11.9	11.03	10.80	-6.9	40,058	-0.02%
2020/08/26	19	11.05	538	11.10	11.00	-519	39,773	-1.30%	大賣/鉅額交易
2020/08/25	132	11.17	48	10.98	11.20	84	38,973	0.22%	大買/
2020/08/24	19	10.58	52	10.34	10.45	-33	37,894	-0.09%
2020/08/21	19	10.94	114	10.90	10.75	-95	37,440	-0.25%	大賣/
2020/08/20	162	10.55	54	10.49	10.90	108	36,676	0.29%	大買/鉅額交易
2020/08/19	100.4	10.91	102	10.99	10.60	-1.6	35,257	0.00%	大賣/
2020/08/18	61	11.10	69	11.43	11.50	-8	33,791	-0.02%
2020/08/17	105	11.45	99	11.71	11.55	6	32,466	0.02%	大買/
2020/08/14	80	10.51	193	10.45	10.95	-113	30,181	-0.37%	大賣/鉅額交易
2020/08/13	17	10.00	44	9.98	9.96	-27	28,324	-0.10%
2020/08/12	24	9.55	48	9.74	10.20	-24	27,604	-0.09%
2020/08/11	61	10.04	33	9.74	9.51	28	26,490	0.11%
2020/08/10	36	9.81	254.2	9.96	10.10	-218.2	24,920	-0.88%	大賣/鉅額交易
2020/08/07	8	9.22	29	9.17	9.20	-21	23,826	-0.09%
2020/08/06	16	9.02	7	9.09	9.00	9	23,627	0.04%
2020/08/05	26	9.11	32	9.16	9.12	-6	23,550	-0.03%
2020/08/04	6	9.16	6	9.09	9.15	0	23,772	0.00%
2020/08/03	12	9.23	30	9.28	9.11	-18	24,090	-0.07%
2020/07/31	8	8.94	2	8.99	9.04	6	23,979	0.03%
2020/07/30	57	9.12	24	9.19	9.13	33	23,683	0.14%
2020/07/29	2	8.65	17	8.70	8.80	-15	23,017	-0.07%
2020/07/28	25	8.18	26	8.12	8.00	-1	22,728	0.00%
2020/07/27	18	8.56	16	8.55	8.40	2	22,354	0.01%
2020/07/24	35	8.86	7	8.92	8.68	28	22,042	0.13%
2020/07/23	14	8.94	2	9.07	8.90	12	21,762	0.06%
2020/07/22	15	9.14	0.3	9.05	9.07	14.7	21,607	0.07%
2020/07/21	10	9.14	28	9.24	9.10	-18	21,425	-0.08%
2020/07/20	45	8.86	6	9.07	8.84	39	21,038	0.19%
2020/07/17	90	9.15	22	9.14	9.01	68	20,618	0.33%
2020/07/16	36	9.84	50.5	9.83	9.66	-14.5	19,632	-0.07%
2020/07/15	77	10.07	425	10.10	9.84	-348	18,906	-1.84%	大賣/鉅額交易
2020/07/14	21	9.94	74.6	10.08	10.05	-53.6	17,830	-0.30%
2020/07/13	203	9.43	32	9.37	9.32	171	16,549	1.03%	大買/鉅額交易
2020/07/10	125	9.48	270	9.63	9.74	-145	15,672	-0.93%	大買/大賣/鉅額交易
2020/07/09	18	8.87	50	8.88	8.88	-32	12,720	-0.25%
2020/07/08	512	7.95	67	8.00	8.08	445	12,021	3.70%	大買/鉅額交易
2020/07/07	22	7.29	137	7.28	7.35	-115	11,217	-1.03%	大賣/鉅額交易
2020/07/06	94	7.46	56.7	7.48	7.39	37.3	10,917	0.34%
2020/07/03	21	7.37	1	7.36	7.38	20	10,686	0.19%
2020/07/02	26	7.41	23	7.23	7.54	3	10,187	0.03%
2020/07/01	17	6.85	6.6	6.88	6.87	10.4	9,376	0.11%
2020/06/30	0	0.00	4	6.55	6.54	-4	9,059	-0.04%
2020/06/29	0	0.00	2	6.39	6.39	-2	8,943	-0.02%
2020/06/24	1	6.20	0	0.00	6.24	1	8,920	0.01%
2020/06/23	0	0.00	10	6.25	6.26	-10	9,001	-0.11%
2020/06/19	1	6.42	20	6.45	6.42	-19	9,086	-0.21%
2020/06/18	4	6.13	5	6.15	6.16	-1	8,822	-0.01%
2020/06/16	7	6.13	0	0.00	6.15	7	8,958	0.08%
2020/06/15	0	0.00	2	6.14	6.10	-2	9,137	-0.02%
2020/06/12	5	6.04	0	0.00	6.17	5	9,149	0.05%
2020/06/11	25	6.42	12	6.36	6.35	13	9,143	0.14%
2020/06/10	40	6.36	0	0.00	6.37	40	9,062	0.44%
2020/06/04	25.6	6.26	0	0.00	6.20	25.6	9,436	0.27%
2020/06/03	24	6.30	32	6.28	6.26	-8	9,525	-0.08%
2020/06/02	45	6.35	12	6.17	6.34	33	9,368	0.35%
2020/05/27	0	0.00	13	6.04	6.05	-13	9,196	-0.14%
2020/05/26	0	0.00	5	6.02	6.06	-5	9,306	-0.05%
2020/05/22	10	6.09	0	0.00	6.01	10	9,303	0.11%
2020/05/21	7	6.26	32	6.18	6.17	-25	9,289	-0.27%
2020/05/20	5	5.99	70	6.00	6.03	-65	9,182	-0.71%
2020/05/19	5	5.98	10	6.03	6.00	-5	9,210	-0.05%
2020/05/18	5	5.95	5	6.05	5.93	0	9,164	0.00%
2020/05/14	0	0.00	1	6.25	6.04	-1	9,119	-0.01%
2020/05/13	3	6.26	21	5.92	6.26	-18	8,923	-0.20%
2020/05/12	4	5.86	0	0.00	5.92	4	8,665	0.05%
2020/05/11	68	5.96	60	6.10	5.92	8	8,542	0.09%
2020/05/08	38	6.08	224.1	5.97	6.13	-186.1	8,164	-2.28%	大賣/鉅額交易
2020/05/07	1	5.34	4	5.58	5.58	-3	7,742	-0.04%
2020/05/05	0	0.00	3	5.15	5.15	-3	7,524	-0.04%
2020/04/30	6	5.26	10	5.22	5.28	-4	7,474	-0.05%
2020/04/27	0	0.00	1	5.11	5.08	-1	7,725	-0.01%
2020/04/24	0	0.00	4	4.90	4.91	-4	7,749	-0.05%
2020/04/23	0	0.00	8	5.02	4.94	-8	7,797	-0.10%
2020/04/22	11	4.96	40	4.93	4.95	-29	7,875	-0.37%
2020/04/21	0	0.00	3	5.08	5.06	-3	7,942	-0.04%
2020/04/20	1	5.17	2	5.17	5.23	-1	7,965	-0.01%
2020/04/17	0	0.00	1	5.35	5.22	-1	8,285	-0.01%
2020/04/15	0	0.00	11	5.28	5.31	-11	8,294	-0.13%
2020/04/14	0	0.00	10	5.10	5.14	-10	8,343	-0.12%
2020/04/10	2	5.17	0	0.00	5.12	2	8,443	0.02%
2020/04/09	2	5.22	0	0.00	5.17	2	8,576	0.02%
2020/04/08	1	5.10	7	5.11	5.18	-6	8,713	-0.07%
2020/04/06	0.2	4.82	0	0.00	4.86	0.2	9,421	0.00%
2020/04/01	1	4.77	0	0.00	4.82	1	9,428	0.01%
2020/03/27	4	5.20	5	5.09	5.04	-1	9,365	-0.01%
2020/03/26	49	5.00	5	5.11	5.14	44	9,345	0.47%
2020/03/25	0	0.00	1	4.77	4.77	-1	9,561	-0.01%
2020/03/24	10	4.50	0	0.00	4.48	10	9,739	0.10%
2020/03/20	2	4.61	0	0.00	4.51	2	9,751	0.02%
2020/03/19	1	4.58	0	0.00	4.33	1	9,667	0.01%
2020/03/18	3	4.88	0	0.00	4.80	3	9,493	0.03%
2020/03/17	0	0.00	34	4.81	4.71	-34	9,389	-0.36%
2020/03/16	5	5.23	9.5	5.03	5.01	-4.5	9,307	-0.05%
2020/03/13	5	5.25	85	5.25	5.34	-80	9,188	-0.87%
2020/03/12	10	5.98	14	5.97	5.82	-4	8,893	-0.04%
2020/03/11	0	0.00	9	6.43	6.37	-9	8,735	-0.10%
2020/03/10	5	6.28	15	6.20	6.33	-10	8,693	-0.12%
2020/03/09	20	6.57	2	6.53	6.46	18	8,566	0.21%
2020/03/06	0	0.00	0.5	6.83	6.83	-0.5	8,446	-0.01%
2020/03/05	10	6.90	0	0.00	6.93	10	8,499	0.12%
2020/03/04	0	0.00	2	6.83	6.87	-2	8,536	-0.02%
2020/03/03	5	6.91	0	0.00	6.91	5	8,797	0.06%
2020/03/02	3	6.84	0	0.00	6.81	3	8,785	0.03%
2020/02/27	20	7.12	100	6.93	6.99	-80	8,683	-0.92%
2020/02/25	102	7.12	0	0.00	7.15	102	8,513	1.20%	大買/鉅額交易
2020/02/24	1	7.21	0	0.00	7.20	1	8,484	0.01%
2020/02/19	1	7.37	0	0.00	7.37	1	8,251	0.01%
2020/02/18	0	0.00	100	7.42	7.37	-100	8,277	-1.21%
2020/02/17	0	7.37	20	7.37	7.40	-20	8,282	-0.24%
2020/02/13	0	0.00	1	7.45	7.35	-1	8,167	-0.01%
2020/02/12	0	0.00	52	7.32	7.29	-52	8,160	-0.64%
2020/02/11	20	7.29	0	0.00	7.32	20	8,162	0.25%
2020/02/10	5	7.06	3	7.35	7.38	2	8,157	0.02%
2020/02/06	2	7.29	0	0.00	7.29	2	7,964	0.03%
2020/02/05	100.3	7.21	3	7.17	7.23	97.3	7,956	1.22%
2020/02/04	0	0.00	8	7.15	7.18	-8	7,931	-0.10%
2020/02/03	19	6.99	0	0.00	7.07	19	7,923	0.24%
2020/01/31	0	0.00	5	7.33	7.32	-5	7,803	-0.06%
2020/01/30	52	7.19	36	7.28	7.16	16	7,748	0.21%
2020/01/20	10	7.85	0	0.00	7.83	10	7,508	0.13%
2020/01/17	1	7.92	5	7.86	7.84	-4	7,389	-0.05%
2020/01/16	60	7.87	11	7.89	7.89	49	7,305	0.67%
2020/01/15	100	7.85	0	0.00	7.84	100	7,183	1.39%
2020/01/14	520	7.82	0	0.00	7.80	520	7,099	7.32%	大買/鉅額交易
2020/01/13	40	7.86	28	7.87	7.84	12	6,991	0.17%
2020/01/10	10	7.50	0	0.00	7.54	10	6,679	0.15%
2020/01/09	4	7.48	0	0.00	7.47	4	6,643	0.06%
2020/01/08	243.2	7.45	7	7.54	7.42	236.2	6,775	3.49%	大買/鉅額交易
2020/01/07	4	7.40	9	7.39	7.39	-5	6,649	-0.08%
2020/01/06	45	7.51	5	7.45	7.44	40	6,583	0.61%
2020/01/03	15	7.59	0	0.00	7.50	15	6,507	0.23%
2020/01/02	10	7.72	12	7.75	7.70	-2	6,377	-0.03%
2019/12/31	50	7.59	10	7.62	7.66	40	6,164	0.65%
2019/12/30	9	7.76	39	7.86	7.93	-30	5,704	-0.53%
2019/12/26	3	7.39	0	0.00	7.39	3	5,246	0.06%
2019/12/25	0	0.00	3	7.46	7.42	-3	5,228	-0.06%
2019/12/23	5	7.40	32	7.36	7.36	-27	5,235	-0.52%
2019/12/20	63	7.72	17	7.64	7.53	46	5,169	0.89%
2019/12/19	36	7.23	166	7.32	7.45	-130	4,809	-2.70%	大賣/鉅額交易
2019/12/18	100	7.21	13	7.18	7.18	87	4,680	1.86%
2019/12/17	0	0.00	2	7.13	7.14	-2	4,623	-0.04%
2019/12/16	0	0.00	55	7.11	7.15	-55	4,636	-1.19%
2019/12/13	0	0.00	2	7.07	7.07	-2	4,624	-0.04%
2019/12/12	0	0.00	0	7.10	7.16	0	4,637	0.00%
2019/12/11	0	0.00	3	7.20	7.19	-3	4,724	-0.06%
2019/12/10	0	0.00	3	7.18	7.18	-3	4,810	-0.06%
2019/12/09	0	0.00	0	7.03	7.09	0	4,800	0.00%
2019/12/06	2	7.09	22	7.10	7.05	-20	4,824	-0.41%
2019/12/05	0	0.00	0	7.01	7.13	0	4,853	0.00%
2019/12/04	0	0.00	0	7.13	7.17	0	4,935	0.00%
2019/12/03	2	7.16	17	7.18	7.19	-15	4,972	-0.30%
2019/12/02	0	0.00	40	7.03	7.01	-40	4,946	-0.81%
2019/11/29	0.3	7.15	7	7.19	7.18	-6.7	4,881	-0.14%
2019/11/28	27	7.28	12	7.25	7.20	15	4,844	0.31%
2019/11/27	1	7.59	0	0.00	7.67	1	4,583	0.02%
2019/11/26	0	0.00	125	7.68	7.62	-125	4,544	-2.75%	大賣/鉅額交易
2019/11/21	21	7.70	0	0.00	7.72	21	4,575	0.46%
2019/11/20	0	0.00	13.9	7.68	7.66	-13.9	4,552	-0.31%
2019/11/13	0	0.00	0	7.77	7.80	0	4,783	0.00%
2019/11/12	2	7.88	0	0.00	7.82	2	4,875	0.04%
2019/11/11	10	7.85	0	0.00	7.85	10	4,969	0.20%
2019/11/07	0	0.00	2	8.05	8.04	-2	5,060	-0.04%
2019/11/06	15	8.11	0	0.00	8.11	15	5,096	0.29%
2019/11/05	10	8.18	0	0.00	8.16	10	5,195	0.19%
2019/11/01	30	8.18	0	0.00	8.17	30	5,341	0.56%
2019/10/31	10	8.29	2	8.32	8.25	8	5,421	0.15%
2019/10/30	0	0.00	3	8.23	8.22	-3	5,448	-0.06%
2019/10/28	0	0.00	20	8.27	8.24	-20	5,622	-0.36%
2019/10/23	3	8.36	0	0.00	8.34	3	5,909	0.05%
2019/10/21	3	8.40	0	0.00	8.39	3	5,909	0.05%
2019/10/17	5.5	8.40	1.5	8.38	8.40	4	5,936	0.07%
2019/10/16	1	8.50	0	0.00	8.48	1	5,922	0.02%
2019/10/14	1	8.26	0	0.00	8.21	1	5,814	0.02%
2019/10/08	15	8.35	10.8	8.30	8.30	4.2	6,173	0.07%
2019/10/01	0	0.00	3	8.30	8.27	-3	6,504	-0.05%
2019/09/27	1	8.17	3	8.31	8.18	-2	6,516	-0.03%
2019/09/24	2	8.58	3	8.55	8.53	-1	6,459	-0.02%
2019/09/23	5	8.63	4	8.73	8.61	1	6,441	0.02%
2019/09/19	1	8.34	0	0.00	8.31	1	6,305	0.02%
2019/09/12	0	0.00	10	8.53	8.53	-10	6,213	-0.16%
2019/09/10	0	0.00	10	8.30	8.24	-10	6,217	-0.16%
2019/09/09	2	8.32	20	8.39	8.32	-18	6,209	-0.29%
2019/09/06	0	0.00	3	8.34	8.35	-3	6,269	-0.05%
2019/09/05	15	8.16	0	0.00	8.16	15	6,260	0.24%
2019/09/04	0	0.00	2	8.15	8.13	-2	6,312	-0.03%
2019/09/03	3	8.13	10	8.06	8.08	-7	6,433	-0.11%
2019/09/02	0	0.00	2	8.08	8.14	-2	6,460	-0.03%
2019/08/30	18	8.04	8	8.09	8.01	10	6,540	0.15%
2019/08/29	1	7.90	0	0.00	7.90	1	6,533	0.02%
2019/08/27	0.2	7.88	0	0.00	7.90	0.2	6,542	0.00%
2019/08/26	10	7.95	1	7.90	7.88	9	6,565	0.14%
2019/08/23	0	0.00	2	8.11	8.06	-2	6,593	-0.03%
2019/08/22	19	8.07	0	0.00	8.05	19	6,625	0.29%
2019/08/21	13	8.18	0	0.00	8.18	13	6,694	0.19%
2019/08/20	23	8.26	14	8.33	8.25	9	6,769	0.13%
2019/08/19	0	0.00	2	7.95	7.93	-2	6,699	-0.03%
2019/08/16	10	7.80	0	0.00	7.80	10	6,953	0.14%
2019/08/15	10	7.60	0	0.00	7.60	10	6,947	0.14%
2019/08/14	9	7.87	3	7.85	7.85	6	6,953	0.09%
2019/08/07	19	8.09	0	0.00	8.02	19	8,044	0.24%
2019/08/05	19	8.49	7	8.48	8.44	12	7,997	0.15%
2019/08/02	6	8.67	0	0.00	8.69	6	8,050	0.07%
2019/08/01	7	9.08	0	0.00	8.97	7	8,122	0.09%
2019/07/30	38	9.08	0	0.00	9.04	38	8,452	0.45%
2019/07/29	14	9.23	42	9.25	9.31	-28	8,448	-0.33%
2019/07/22	6	8.69	0	0.00	8.61	6	8,522	0.07%
2019/07/19	3	8.78	0	0.00	8.76	3	8,511	0.04%
2019/07/18	34	8.85	20	8.86	8.81	14	8,555	0.16%
2019/07/17	3	8.93	0	0.00	8.95	3	8,601	0.03%
2019/07/16	6	9.03	19.8	9.03	9.01	-13.8	8,642	-0.16%
2019/07/15	0	0.00	16.9	8.56	8.75	-16.9	8,667	-0.19%
2019/07/12	16	8.91	4	8.96	8.82	12	8,773	0.14%
2019/07/11	3	9.08	0	0.00	9.08	3	8,678	0.03%
2019/07/09	4	9.09	3	9.16	9.14	1	9,076	0.01%
2019/07/08	13	9.29	2	9.33	9.28	11	9,176	0.12%
2019/07/05	1	9.71	0	0.00	9.70	1	9,446	0.01%
2019/07/03	10	9.82	17	9.81	9.75	-7	10,024	-0.07%
2019/07/02	15	9.91	0	0.00	9.90	15	10,284	0.15%
2019/07/01	0	0.00	10	9.88	9.80	-10	10,322	-0.10%
2019/06/28	5	9.81	0	0.00	9.77	5	10,465	0.05%
2019/06/26	10	9.70	1	9.72	9.70	9	10,864	0.08%
2019/06/25	11	9.75	8	9.71	9.71	3	10,997	0.03%
2019/06/21	5	9.89	0	0.00	9.92	5	11,212	0.04%
2019/06/20	2	9.90	0	0.00	9.91	2	11,244	0.02%
2019/06/18	1	9.85	0	0.00	9.80	1	11,482	0.01%
2019/06/17	10	10.03	0	0.00	10.00	10	11,486	0.09%
2019/06/14	30	10.15	201	10.20	10.10	-171	11,665	-1.47%	大賣/鉅額交易
2019/06/13	0	0.00	13	10.38	10.45	-13	11,886	-0.11%
2019/06/12	0	0.00	9	10.22	10.25	-9	12,243	-0.07%
2019/06/11	5	9.87	9	10.10	10.15	-4	12,382	-0.03%
2019/06/10	0	0.00	3	9.72	9.72	-3	12,456	-0.02%
2019/06/06	4.3	9.80	9	9.71	9.67	-4.7	12,860	-0.04%
2019/06/05	3	9.48	0	0.00	9.45	3	12,901	0.02%
2019/06/04	10	9.33	0	0.00	9.29	10	12,984	0.08%
2019/06/03	6	9.40	0	0.00	9.39	6	13,191	0.05%
2019/05/31	15	9.47	21	9.51	9.54	-6	13,363	-0.04%
2019/05/30	5	9.28	5	9.53	9.55	0	13,473	0.00%
2019/05/29	0	0.00	15.4	9.19	9.20	-15.4	13,490	-0.11%
2019/05/28	10	9.16	0	0.00	9.16	10	13,590	0.07%
2019/05/27	2	9.40	8	9.21	9.20	-6	13,680	-0.04%
2019/05/24	5	9.50	0	0.00	9.41	5	13,745	0.04%
2019/05/23	31	9.65	23	9.82	9.57	8	13,712	0.06%
2019/05/22	0	0.00	17	10.17	10.10	-17	13,494	-0.13%
2019/05/21	40	10.19	1	10.10	10.25	39	13,544	0.29%
2019/05/20	33	10.19	0	0.00	10.15	33	13,546	0.24%
2019/05/17	35	10.47	43	10.56	10.40	-8	13,430	-0.06%
2019/05/16	49	11.12	1	11.25	11.00	48	13,088	0.37%
2019/05/15	38	11.18	19	11.13	11.50	19	12,823	0.15%
2019/05/14	6	10.73	0	0.00	10.75	6	12,407	0.05%
2019/05/13	14	10.80	0	0.00	10.65	14	12,379	0.11%
2019/05/10	12	10.57	2	10.55	10.60	10	12,340	0.08%
2019/05/09	100	10.77	3	11.05	10.75	97	12,232	0.79%
2019/05/08	10	10.79	104	10.91	10.90	-94	12,086	-0.78%	大賣/
2019/05/07	31	10.91	7	10.89	10.95	24	11,952	0.20%
2019/05/03	3	10.35	0	0.00	10.40	3	11,589	0.03%
2019/04/30	3	10.25	0	0.00	10.50	3	11,547	0.03%
2019/04/29	5	10.85	33.8	10.67	10.65	-28.8	11,452	-0.25%
2019/04/26	3	10.85	7	10.97	10.90	-4	11,404	-0.04%
2019/04/25	5	10.90	0	0.00	10.95	5	11,527	0.04%
2019/04/24	10	11.05	4	11.00	10.90	6	11,821	0.05%
2019/04/23	0	0.00	10	10.90	11.00	-10	11,786	-0.08%
2019/04/19	5	10.92	0.5	10.85	10.90	4.5	11,813	0.04%
2019/04/18	21	10.88	7	10.74	10.65	14	11,714	0.12%
2019/04/17	0	0.00	2	11.03	10.90	-2	11,528	-0.02%
2019/04/16	12.6	10.99	16	11.06	10.95	-3.4	11,434	-0.03%
2019/04/15	21.7	11.12	22	11.14	11.20	-0.3	11,228	0.00%
2019/04/12	12	10.83	6	10.95	10.75	6	10,991	0.05%
2019/04/11	30	11.03	35	11.07	10.95	-5	10,838	-0.05%
2019/04/10	2	10.45	5	10.56	10.65	-3	10,462	-0.03%
2019/04/09	17	10.31	4	10.40	10.30	13	10,242	0.13%
2019/04/08	7	10.11	15	10.07	10.15	-8	10,017	-0.08%
2019/04/03	5	9.86	12	9.85	9.86	-7	9,704	-0.07%
2019/04/02	0	0.00	0.2	9.76	9.82	-0.2	9,654	0.00%
2019/04/01	14.2	9.91	13	10.20	9.78	1.2	9,512	0.01%
2019/03/29	23	9.49	5	10.00	10.00	18	9,258	0.19%
2019/03/28	0	0.00	9	9.59	9.56	-9	9,124	-0.10%
2019/03/27	1	9.31	15	9.40	9.39	-14	9,078	-0.15%
2019/03/26	7	9.19	18	9.26	9.26	-11	8,975	-0.12%
2019/03/25	8	8.88	30	8.95	8.92	-22	8,900	-0.25%
2019/03/22	21	9.11	27	9.09	9.07	-6	8,826	-0.07%
2019/03/21	23	9.05	0	0.00	9.04	23	8,770	0.26%
2019/03/20	16	9.21	0	0.00	9.24	16	8,636	0.19%
2019/03/19	2	9.43	12	9.30	9.29	-10	8,566	-0.12%
2019/03/18	6	9.68	0	0.00	9.52	6	8,363	0.07%
2019/03/15	52.3	9.92	8	9.83	9.81	44.3	8,083	0.55%
2019/03/14	26	9.57	23	9.68	9.64	3	7,652	0.04%
2019/03/13	6	9.72	129	9.67	9.68	-123	7,487	-1.64%	大賣/鉅額交易
2019/03/12	62	9.45	66.3	9.45	9.53	-4.3	7,287	-0.06%
2019/03/11	26	9.15	1.4	9.12	9.18	24.6	6,932	0.35%
2019/03/08	5	8.98	110	8.94	8.93	-105	6,866	-1.53%	大賣/鉅額交易
2019/03/07	10	9.00	101	9.17	9.00	-91	6,811	-1.34%	大賣/
2019/03/06	112	9.03	0	0.00	8.94	112	6,729	1.66%	大買/鉅額交易
2019/03/05	0	8.87	14	8.87	8.92	-14	6,744	-0.21%
2019/02/27	12	8.77	2	8.75	8.75	10	6,813	0.15%
2019/02/26	0	0.00	111	8.72	8.70	-111	7,077	-1.57%	大賣/鉅額交易
2019/02/25	101	8.42	5	8.40	8.48	96	6,944	1.38%	大買/
2019/02/22	21	8.26	0	0.00	8.23	21	6,993	0.30%
2019/02/21	20	8.37	0	0.00	8.37	20	7,007	0.29%
2019/02/20	35	8.34	4	8.38	8.33	31	7,083	0.44%
2019/02/18	4	8.09	0.2	8.04	8.05	3.8	7,354	0.05%
2019/02/15	0.3	8.04	0	0.00	8.04	0.3	7,596	0.00%
2019/02/14	100	8.19	0	0.00	8.23	100	7,616	1.31%
2019/02/13	7	7.99	0	0.00	7.99	7	7,528	0.09%
2019/02/12	1	8.07	0	0.00	8.10	1	7,562	0.01%
2019/02/11	1	8.19	0	0.00	8.13	1	7,594	0.01%
2019/01/29	5	8.21	0	0.00	8.24	5	8,052	0.06%
2019/01/28	3	8.30	0	0.00	8.31	3	8,279	0.04%
2019/01/24	6	8.42	0	0.00	8.34	6	8,590	0.07%
2019/01/23	10	8.30	10.1	8.40	8.33	-0.1	8,691	0.00%
2019/01/22	15	8.34	0	0.00	8.30	15	8,746	0.17%
2019/01/18	6	8.59	0	0.00	8.57	6	9,118	0.07%
2019/01/17	20	8.76	0	0.00	8.62	20	9,378	0.21%
2019/01/16	5	8.86	14	8.68	8.82	-9	9,302	-0.10%
2019/01/14	13	8.20	12	8.35	8.30	1	9,139	0.01%
2019/01/10	3	8.05	1	8.10	8.11	2	9,136	0.02%
2019/01/09	25	8.19	1	8.16	8.10	24	9,225	0.26%
2019/01/08	40	8.00	0	0.00	8.00	40	9,286	0.43%
2019/01/07	20	7.95	6	8.01	7.89	14	9,316	0.15%
2019/01/02	0	0.00	120	7.90	7.84	-120	9,825	-1.22%	大賣/鉅額交易
2018/12/28	100	7.80	10	7.79	7.83	90	9,845	0.91%
2018/12/27	5	7.65	124	7.74	7.71	-119	9,960	-1.19%	大賣/鉅額交易
2018/12/25	0	0.00	1	7.22	7.25	-1	10,110	-0.01%
2018/12/24	2	7.45	0	0.00	7.45	2	10,430	0.02%
2018/12/22	25	7.55	0	0.00	7.55	25	10,663	0.23%
2018/12/21	2	7.30	4	7.54	7.66	-2	10,775	-0.02%
2018/12/20	120	7.68	2	7.44	7.28	118	10,779	1.09%	大買/鉅額交易
2018/12/19	10	7.74	0	0.00	7.72	10	10,765	0.09%
2018/12/18	3	7.88	0	0.00	7.78	3	10,884	0.03%
2018/12/17	7	8.20	0	0.00	8.10	7	10,954	0.06%
2018/12/14	6	8.37	0	0.00	8.30	6	11,480	0.05%
2018/12/13	0	0.00	50	8.46	8.58	-50	11,947	-0.42%
2018/12/10	4	8.45	0	0.00	8.33	4	12,199	0.03%
2018/12/06	0	0.00	22	8.34	8.23	-22	12,262	-0.18%
2018/12/04	10	8.86	0	0.00	8.88	10	12,381	0.08%
2018/12/03	0	0.00	35	8.87	8.82	-35	12,485	-0.28%
2018/11/30	35	8.84	100	8.80	8.79	-65	12,504	-0.52%
2018/11/29	26	8.82	39	8.91	8.79	-13	12,528	-0.10%
2018/11/28	0	0.00	91	9.08	8.91	-91	12,586	-0.72%
2018/11/26	5	8.48	0	0.00	8.56	5	13,225	0.04%
2018/11/23	2	8.60	8	8.77	8.66	-6	13,236	-0.05%
2018/11/22	0	0.00	2	8.11	8.03	-2	12,857	-0.02%
2018/11/21	2	8.09	10	8.07	8.07	-8	12,797	-0.06%
2018/11/19	0	0.00	14	7.61	7.72	-14	12,580	-0.11%
2018/11/16	46.2	7.47	9	7.53	7.42	37.2	12,602	0.30%
2018/11/15	4	7.85	0	0.00	7.87	4	12,376	0.03%
2018/11/13	2	7.79	60	7.81	7.90	-58	12,324	-0.47%
2018/11/12	0	0.00	4	7.99	7.89	-4	12,282	-0.03%
2018/11/09	5	7.84	79	7.98	7.86	-74	12,280	-0.60%
2018/11/08	0	0.00	30	8.09	8.02	-30	12,268	-0.24%
2018/11/07	2	7.93	5	8.03	8.04	-3	12,213	-0.02%
2018/11/06	7	7.99	61	8.05	7.82	-54	12,136	-0.44%
2018/11/05	1	7.88	22	7.48	7.88	-21	11,863	-0.18%
2018/11/02	21	7.31	110	7.47	7.30	-89	11,631	-0.77%	大賣/
2018/11/01	50	7.07	50	7.14	7.07	0	11,396	0.00%
2018/10/31	0.3	6.88	70	6.90	6.87	-69.7	11,320	-0.62%
2018/10/30	22	6.71	3	6.75	6.72	19	11,268	0.17%
2018/10/29	51	6.50	0	0.00	6.73	51	11,211	0.45%
2018/10/26	2	6.73	0	0.00	6.70	2	11,005	0.02%
2018/10/25	64	7.05	0	0.00	6.93	64	10,861	0.59%
2018/10/24	0	0.00	87	7.69	7.67	-87	10,748	-0.81%
2018/10/23	15	7.85	6	7.93	7.80	9	10,742	0.08%
2018/10/22	14	7.96	4	7.99	7.93	10	10,760	0.09%
2018/10/19	0	0.00	70	7.87	7.88	-70	10,949	-0.64%
2018/10/18	20	8.14	9	8.08	8.02	11	10,884	0.10%
2018/10/17	3	8.21	0	0.00	8.10	3	10,949	0.03%
2018/10/16	5	8.20	0	0.00	8.12	5	10,923	0.05%
2018/10/15	10	8.08	0	0.00	8.08	10	10,876	0.09%
2018/10/12	0	0.00	14	7.95	8.09	-14	10,873	-0.13%
2018/10/11	201	8.21	2	8.14	8.07	199	10,834	1.84%	大買/鉅額交易
2018/10/09	7	8.98	1	8.99	8.96	6	10,534	0.06%
2018/10/08	0	0.00	12	9.24	9.17	-12	10,615	-0.11%
2018/10/05	23	9.07	0	0.00	9.20	23	10,621	0.22%
2018/10/03	104	9.47	203.6	9.60	9.47	-99.6	10,606	-0.94%	大買/大賣/
2018/10/02	18.5	9.77	16	9.72	9.72	2.5	10,614	0.02%
2018/10/01	5.8	10.09	2	10.25	10.10	3.8	10,406	0.04%
2018/09/28	4	10.40	1	10.50	10.50	3	10,484	0.03%
2018/09/27	2	10.28	1	10.25	10.25	1	10,809	0.01%
2018/09/26	2	10.55	8	10.47	10.45	-6	10,793	-0.06%
2018/09/25	11	10.59	3	10.70	10.50	8	10,799	0.07%
2018/09/21	0	0.00	167	10.50	10.50	-167	10,771	-1.55%	大賣/鉅額交易
2018/09/20	165	10.38	182	10.73	10.35	-17	10,955	-0.16%	大買/大賣/
2018/09/19	34	10.53	14	10.54	10.55	20	10,733	0.19%
2018/09/18	72	9.62	74	9.70	9.62	-2	10,399	-0.02%
2018/09/17	104	9.27	0	0.00	9.27	104	10,451	1.00%	大買/鉅額交易
2018/09/14	0	0.00	1	9.40	9.41	-1	10,416	-0.01%
2018/09/13	5	9.42	0	0.00	9.38	5	10,385	0.05%
2018/09/12	0	0.00	2	9.18	9.15	-2	10,454	-0.02%
2018/09/10	101	9.24	61	9.44	9.15	40	10,543	0.38%	大買/
2018/09/07	52	9.81	16	10.06	9.80	36	10,498	0.34%
2018/09/06	1	9.86	0	9.85	9.86	1	10,348	0.01%
2018/09/05	8	9.97	0	0.00	9.85	8	10,381	0.08%
2018/09/04	12	9.96	180	10.02	9.91	-168	10,439	-1.61%	大賣/鉅額交易
2018/09/03	51	9.89	11	10.20	9.88	40	10,304	0.39%
2018/08/31	58	9.71	0	0.00	9.85	58	9,893	0.59%
2018/08/30	5	9.41	0	0.00	9.30	5	9,459	0.05%
2018/08/23	10	9.02	16	9.07	9.03	-6	9,472	-0.06%
2018/08/21	5	8.41	0	0.00	8.59	5	9,237	0.05%
2018/08/20	10	9.05	80	9.02	9.00	-70	8,985	-0.78%
2018/08/16	13	9.23	0	0.00	9.25	13	8,971	0.14%
2018/08/15	1	9.47	0	0.00	9.47	1	8,892	0.01%
2018/08/13	0	0.00	8	9.37	9.41	-8	8,740	-0.09%
2018/08/10	19	10.15	9	9.99	9.90	10	8,652	0.12%
2018/08/09	1	9.96	0	0.00	9.90	1	8,576	0.01%
2018/08/08	0	0.00	1	10.10	9.99	-1	8,637	-0.01%
2018/08/07	39	10.00	0	0.00	9.99	39	8,627	0.45%
2018/08/06	1	10.10	0	0.00	10.10	1	8,640	0.01%
2018/08/03	50	9.90	0	0.00	9.90	50	8,591	0.58%
2018/08/02	0	0.00	1	10.00	9.89	-1	8,561	-0.01%
2018/08/01	0	0.00	35	10.05	10.15	-35	8,514	-0.41%
2018/07/31	52	10.05	4	10.20	10.05	48	8,460	0.57%
2018/07/30	0	0.00	25	9.98	9.84	-25	8,265	-0.30%
2018/07/27	0	0.00	3	9.93	9.94	-3	8,189	-0.04%
2018/07/26	110	9.93	12	9.96	9.93	98	8,188	1.20%	大買/
2018/07/25	0	0.00	11	9.65	9.43	-11	7,901	-0.14%
2018/07/24	61	9.51	6	9.60	9.60	55	7,854	0.70%
2018/07/23	26	9.31	1	9.46	9.27	25	7,740	0.32%
2018/07/20	31	9.55	5	9.47	9.45	26	7,682	0.34%
2018/07/19	11	9.62	3	9.62	9.62	8	7,608	0.11%
2018/07/18	17	9.69	6	9.85	9.84	11	7,594	0.14%
2018/07/17	5	9.80	1	9.94	9.75	4	7,524	0.05%
2018/07/16	46	9.98	9	10.02	9.91	37	7,490	0.49%
2018/07/13	1	9.86	10	10.00	9.78	-9	7,545	-0.12%
2018/07/12	15	9.81	1	9.85	9.83	14	7,462	0.19%
2018/07/11	63	9.86	2	9.87	9.77	61	7,377	0.83%
2018/07/10	17	9.81	0	0.00	9.80	17	7,161	0.24%
2018/07/09	43	9.76	10	9.87	9.73	33	7,024	0.47%
2018/07/06	56	9.87	0	0.00	10.05	56	6,953	0.81%
2018/07/05	15	9.72	15	10.09	10.10	0	6,635	0.00%
2018/07/04	20	9.27	0	0.00	9.22	20	6,214	0.32%
2018/07/03	2	9.52	0	0.00	9.25	2	6,154	0.03%
2018/07/02	78	9.66	46	9.62	9.51	32	6,049	0.53%
2018/06/29	45	10.05	10	10.10	10.10	35	5,919	0.59%
2018/06/28	2	9.78	49	9.87	10.05	-47	5,578	-0.84%
2018/06/27	15	9.49	0	0.00	9.17	15	5,241	0.29%
2018/06/26	12	9.61	30	10.00	9.63	-18	5,075	-0.35%
2018/06/22	2	10.35	0	0.00	10.30	2	4,825	0.04%
2018/06/21	56	10.43	0	0.00	10.30	56	4,773	1.17%
2018/06/20	12	10.32	0	0.00	10.35	12	4,649	0.26%
2018/06/19	1	10.60	30	10.55	10.45	-29	4,689	-0.62%
2018/06/15	0.1	10.85	0	0.00	10.90	0.1	4,558	0.00%
2018/06/13	49	11.29	1	11.30	11.20	48	4,423	1.09%
2018/06/12	28	11.23	0	0.00	11.05	28	4,287	0.65%
2018/06/11	10	11.10	0	0.00	11.00	10	4,138	0.24%
2018/06/06	6	11.32	0	0.00	11.35	6	4,059	0.15%
2018/06/05	4	11.23	38	11.20	11.15	-34	3,980	-0.85%
2018/06/04	10	11.95	13	11.60	11.60	-3	3,868	-0.08%
2018/06/01	2	11.55	3	11.60	11.75	-1	3,752	-0.03%
2018/05/31	10	11.60	0	0.00	11.60	10	3,701	0.27%
2018/05/29	3	11.60	1	11.65	11.60	2	3,614	0.06%
2018/05/24	5	11.70	0	0.00	11.75	5	3,569	0.14%
2018/05/23	0	0.00	4	11.58	11.50	-4	3,513	-0.11%
2018/05/21	10	11.70	0	0.00	11.80	10	3,770	0.27%
2018/05/18	1	11.60	5	11.50	11.55	-4	3,762	-0.11%
2018/05/17	9	11.66	0	0.00	11.60	9	3,786	0.24%
2018/05/15	10	12.05	26	11.92	11.90	-16	3,707	-0.43%
2018/05/14	18	12.26	15	12.18	12.15	3	3,778	0.08%
2018/05/11	0	0.00	1	12.25	12.10	-1	3,737	-0.03%
2018/05/10	3	12.10	0	0.00	12.10	3	3,695	0.08%
2018/05/09	1	12.05	0	0.00	12.10	1	3,658	0.03%
2018/05/08	20	12.35	12	12.32	12.30	8	3,613	0.22%
2018/05/03	0	0.00	1	12.75	12.50	-1	3,592	-0.03%
2018/05/02	40	12.46	45	12.33	12.35	-5	3,518	-0.14%
2018/04/27	0	0.00	25	12.05	12.10	-25	3,566	-0.70%
2018/04/25	15	12.35	0	0.00	12.35	15	3,550	0.42%
2018/04/24	1	12.45	0	0.00	12.35	1	3,541	0.03%
2018/04/23	14	12.89	0	0.00	12.65	14	3,503	0.40%
2018/04/19	53	13.20	1	13.25	13.10	52	3,508	1.48%
2018/04/18	10	12.75	0	0.00	12.75	10	3,305	0.30%
2018/04/17	1	12.75	0	0.00	12.75	1	3,292	0.03%
2018/04/16	10	12.93	0	0.00	12.90	10	3,300	0.30%
2018/04/13	3	13.00	1	13.50	13.00	2	3,314	0.06%
2018/04/10	3	12.60	0	0.00	12.55	3	3,307	0.09%
2018/04/03	0	0.00	11	12.61	12.75	-11	3,329	-0.33%
2018/03/28	0	0.00	1	12.70	12.70	-1	3,330	-0.03%
2018/03/26	0	0.00	3	13.00	12.90	-3	3,761	-0.08%
2018/03/23	0	0.00	1	13.05	13.00	-1	3,758	-0.03%
2018/03/22	10	13.80	13	13.53	13.50	-3	3,721	-0.08%
2018/03/20	5	13.45	0	0.00	13.45	5	3,552	0.14%
2018/03/16	0	0.00	4	13.50	13.50	-4	3,593	-0.11%
2018/03/14	10	13.65	31	13.72	13.70	-21	3,618	-0.58%
2018/03/13	20	13.55	5	13.55	13.55	15	3,619	0.41%
2018/03/07	0	0.00	1	13.25	13.15	-1	3,707	-0.03%
2018/03/01	0	0.00	3	13.57	13.65	-3	3,897	-0.08%
2018/02/22	2	13.75	21	13.76	13.65	-19	3,895	-0.49%
2018/02/21	0	0.00	11	13.15	13.60	-11	3,765	-0.29%
2018/02/12	1	12.25	0	0.00	12.40	1	3,656	0.03%
2018/02/08	10	12.50	15	12.60	12.50	-5	3,652	-0.14%
2018/02/06	5	12.80	5	12.80	12.55	0	3,803	0.00%
2018/02/05	0	0.00	1	13.55	13.60	-1	3,742	-0.03%
2018/01/25	6	14.20	0	0.00	14.10	6	4,111	0.15%
2018/01/23	1	14.35	0	0.00	14.20	1	4,245	0.02%
2018/01/19	0	0.00	11	14.15	14.20	-11	4,428	-0.25%
2018/01/17	5	14.30	5	14.30	14.30	0	4,787	0.00%
2018/01/15	0	0.00	16	14.25	14.25	-16	4,994	-0.32%
2018/01/12	12	14.00	0	0.00	14.15	12	5,133	0.23%
2018/01/10	0	0.00	3	13.85	13.80	-3	5,956	-0.05%
2018/01/09	1	14.00	20	14.15	14.00	-19	7,369	-0.26%
2018/01/08	5	14.10	1	14.40	14.15	4	7,437	0.05%
2018/01/04	23	14.05	7	13.96	14.05	16	7,690	0.21%
2018/01/03	10	14.05	20	14.05	13.95	-10	7,809	-0.13%
2018/01/02	0	0.00	20	13.95	13.95	-20	7,960	-0.25%