聯合再生 (3576)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	10	11.90	0	0.00	11.75	10	7,511	0.13%
2024/05/02	9	11.89	0	0.00	11.95	9	7,452	0.12%
2024/04/30	20	12.11	0	0.00	12.10	20	7,437	0.27%
2024/04/29	44	12.20	12	12.21	12.25	32	7,445	0.43%
2024/04/26	52	12.07	10	12.05	12.00	42	7,426	0.57%
2024/04/25	1	12.10	0	0.00	12.05	1	7,662	0.01%
2024/04/24	38	12.22	1.4	12.27	12.05	36.6	7,698	0.48%
2024/04/23	4	12.03	12	12.08	12.15	-8	7,667	-0.10%
2024/04/22	29	12.38	71.2	12.52	12.20	-42.2	7,631	-0.55%
2024/04/19	120.2	12.18	78.7	12.20	12.00	41.5	7,542	0.55%	大買/
2024/04/18	43	12.28	30	12.38	12.25	13	6,833	0.19%
2024/04/17	4	11.80	7	11.96	11.95	-3	6,668	-0.04%
2024/04/16	5.4	11.61	86	11.57	11.80	-80.6	6,582	-1.22%
2024/04/15	28	11.89	15.2	11.92	11.90	12.8	6,527	0.20%
2024/04/12	29.1	11.99	5	11.95	11.85	24.1	6,419	0.38%
2024/04/11	31.4	12.36	10.2	12.29	12.15	21.2	6,314	0.34%
2024/04/10	36.2	11.92	36.3	12.06	12.50	-0.1	5,971	0.00%
2024/04/09	0	11.40	0.2	11.45	11.40	-0.2	5,575	0.00%
2024/04/08	1	11.00	1	11.05	11.40	0	5,524	0.00%
2024/04/03	0	11.35	0.7	11.25	11.25	-0.7	5,460	-0.01%
2024/04/01	6	11.50	19	11.55	11.55	-13	5,505	-0.24%
2024/03/29	14	11.60	8	11.63	11.55	6	5,513	0.11%
2024/03/28	18	11.45	1	11.60	11.40	17	5,385	0.31%
2024/03/27	0.9	11.25	0	0.00	11.25	0.9	5,309	0.02%
2024/03/26	9	11.49	4	11.40	11.30	5	5,274	0.09%
2024/03/25	17.5	11.61	2	11.65	11.55	15.5	5,276	0.29%
2024/03/22	12	11.55	19	11.61	11.50	-7	5,269	-0.13%
2024/03/21	58	11.37	17	11.41	11.45	41	5,203	0.79%
2024/03/20	35.5	11.02	0.9	10.97	10.95	34.7	5,035	0.69%
2024/03/19	13	11.29	2.3	11.30	11.25	10.7	4,959	0.22%
2024/03/18	4.1	11.57	24	11.43	11.50	-19.9	4,899	-0.41%
2024/03/15	41.2	11.69	5	11.63	11.65	36.2	4,880	0.74%
2024/03/14	2.2	11.80	2.6	11.81	11.80	-0.4	4,672	-0.01%
2024/03/13	1.4	11.93	0	0.00	11.80	1.4	4,622	0.03%
2024/03/12	7	12.10	2	12.15	12.10	5	4,585	0.11%
2024/03/11	7	12.31	2.3	12.26	12.30	4.7	4,592	0.10%
2024/03/08	7	11.75	5.4	11.80	11.90	1.6	4,587	0.04%
2024/03/07	19.1	11.94	5	11.96	11.80	14.1	4,495	0.31%
2024/03/06	2	12.10	3	12.10	12.10	-1	4,423	-0.02%
2024/03/05	21.4	12.12	0	0.00	12.05	21.4	4,373	0.49%
2024/03/04	10	12.17	1.2	12.21	12.15	8.8	4,335	0.20%
2024/03/01	0	0.00	1	12.35	12.35	-1	4,316	-0.02%
2024/02/29	8.1	12.41	22.3	12.39	12.40	-14.2	4,294	-0.33%
2024/02/27	5	12.17	2	12.05	12.05	3	4,267	0.07%
2024/02/26	9.7	12.40	2.1	12.48	12.35	7.6	4,208	0.18%
2024/02/23	22	12.44	20	12.38	12.25	2	4,164	0.05%
2024/02/22	22.3	12.56	2	12.55	12.50	20.3	4,123	0.49%
2024/02/21	2	12.83	8.8	12.80	12.80	-6.8	4,167	-0.16%
2024/02/20	3.3	12.83	1	12.90	12.75	2.3	4,135	0.05%
2024/02/19	0	0.00	0.1	13.20	12.95	-0.1	4,117	0.00%
2024/02/16	13	13.05	9	13.07	13.05	4	4,153	0.10%
2024/02/15	12.3	12.42	1	12.45	12.60	11.3	4,117	0.27%
2024/02/05	14.7	12.92	1	13.00	12.85	13.7	4,082	0.33%
2024/02/02	8	12.94	10	12.88	12.85	-2	4,070	-0.05%
2024/02/01	11	13.00	1.4	13.08	13.10	9.6	4,055	0.24%
2024/01/31	2.7	12.99	0.8	13.10	12.95	1.9	4,117	0.04%
2024/01/30	13.8	12.99	0.6	13.15	12.95	13.3	4,121	0.32%
2024/01/29	3	13.13	0.7	13.15	13.10	2.4	4,164	0.06%
2024/01/26	13	13.17	10.3	13.23	13.15	2.7	4,201	0.07%
2024/01/25	2	13.30	0	0.00	13.20	2	4,229	0.05%
2024/01/24	0.1	13.50	0.1	13.50	13.40	0	4,297	0.00%
2024/01/23	1	13.25	1	13.35	13.25	0	4,765	0.00%
2024/01/22	6	13.05	21	13.20	13.20	-15	5,090	-0.29%
2024/01/19	24	13.01	1	13.30	13.00	23	5,035	0.46%
2024/01/18	25.3	13.31	25	13.26	13.25	0.3	4,714	0.01%
2024/01/17	5.1	13.54	0	0.00	13.45	5.1	4,660	0.11%
2024/01/16	13	13.84	2.3	13.91	13.85	10.7	4,581	0.23%
2024/01/15	132	14.40	112	14.29	14.40	20	4,520	0.44%	大買/大賣/
2024/01/12	3.1	13.69	0	0.00	13.60	3.1	4,397	0.07%
2024/01/11	5.4	13.70	0	0.00	13.75	5.4	4,373	0.12%
2024/01/10	10	13.76	6	13.73	13.75	4	4,422	0.09%
2024/01/09	1	13.90	5	13.85	13.85	-4	4,479	-0.09%
2024/01/08	2	14.18	0	0.00	14.10	2	4,527	0.04%
2024/01/05	1	14.25	0	14.25	14.20	1	4,543	0.02%
2024/01/04	0.8	14.35	0	14.40	14.25	0.8	4,527	0.02%
2024/01/03	0	0.00	0	14.55	14.35	0	4,560	0.00%
2023/12/29	0	0.00	6	14.70	14.70	-6	4,607	-0.13%
2023/12/28	1	14.65	1	14.65	14.75	0	4,615	0.00%
2023/12/27	1.1	14.60	7	14.58	14.65	-6	4,592	-0.13%
2023/12/26	0	14.25	0	0.00	14.25	0	4,562	0.00%
2023/12/25	5	14.26	0	0.00	14.15	5	4,559	0.11%
2023/12/22	10	14.34	5	14.31	14.30	5	4,545	0.11%
2023/12/21	0	0.00	5	14.46	14.50	-5	4,537	-0.11%
2023/12/20	12.1	14.66	5.1	14.56	14.60	6.9	4,546	0.15%
2023/12/19	17	14.40	20.2	14.35	14.30	-3.2	4,499	-0.07%
2023/12/18	3	14.80	3	14.80	14.80	0	4,488	0.00%
2023/12/15	0	0.00	14	14.99	14.70	-14	4,513	-0.31%
2023/12/14	42	14.84	4	14.79	14.65	38	4,431	0.86%
2023/12/13	7	14.45	8	14.40	14.40	-1	4,317	-0.02%
2023/12/12	0.1	14.40	4	14.44	14.45	-3.9	4,348	-0.09%
2023/12/11	5	14.59	1	14.55	14.55	4	4,335	0.09%
2023/12/08	4	14.80	6	14.80	14.80	-2	4,334	-0.05%
2023/12/07	2	15.00	1	14.95	14.85	1	4,352	0.02%
2023/12/06	3	15.28	6	15.13	15.20	-3	4,387	-0.07%
2023/12/05	4	15.13	15.7	15.15	15.20	-11.7	4,337	-0.27%
2023/12/04	0	0.00	1.2	14.79	14.75	-1.2	4,242	-0.03%
2023/12/01	0	0.00	1.3	14.87	14.85	-1.3	4,213	-0.03%
2023/11/30	1	14.80	0	0.00	14.80	1	4,209	0.02%
2023/11/29	1	14.70	1	14.65	14.70	0	4,206	0.00%
2023/11/28	6	14.70	11	14.70	14.60	-5	4,219	-0.12%
2023/11/27	6	15.00	4.1	14.99	14.85	1.9	4,221	0.05%
2023/11/24	50.1	15.05	4.1	15.01	15.05	46	4,219	1.09%
2023/11/22	0	0.00	1	14.80	14.70	-1	4,209	-0.02%
2023/11/21	0	0.00	3	14.73	14.80	-3	4,215	-0.07%
2023/11/20	31	14.98	2	14.85	14.70	29	4,182	0.69%
2023/11/16	1	14.20	0	0.00	14.30	1	4,116	0.02%
2023/11/15	3	13.98	2	14.13	14.30	1	4,113	0.02%
2023/11/14	3.1	13.73	1	13.75	13.80	2.1	4,048	0.05%
2023/11/13	1.2	13.82	0	0.00	13.80	1.2	4,063	0.03%
2023/11/10	2.1	14.37	0	0.00	14.10	2.1	4,086	0.05%
2023/11/09	3	14.72	0	0.00	14.55	3	4,069	0.07%
2023/11/08	0	0.00	1	15.00	14.90	-1	4,143	-0.02%
2023/11/07	2	14.80	0	0.00	14.65	2	4,120	0.05%
2023/11/06	23	14.95	20	14.90	14.90	3	4,187	0.07%
2023/11/03	2	14.78	1	14.80	14.60	1	4,170	0.02%
2023/11/02	6	14.63	1	14.65	14.65	5	4,191	0.12%
2023/11/01	1.1	14.61	5	14.68	14.70	-4	4,296	-0.09%
2023/10/31	72.1	15.50	44	15.50	14.90	28.1	4,304	0.65%
2023/10/30	23	15.26	12.3	15.28	15.40	10.7	3,904	0.28%
2023/10/27	1.1	13.96	0	0.00	14.00	1.1	3,577	0.03%
2023/10/25	3	14.15	0	0.00	14.15	3	3,651	0.08%
2023/10/24	0	0.00	16	13.90	13.95	-16	3,686	-0.43%
2023/10/23	2	14.10	2	13.85	13.85	0	3,726	0.00%
2023/10/20	11.3	13.80	1	13.75	13.80	10.3	3,726	0.28%
2023/10/19	1.2	14.08	1	14.05	14.10	0.2	3,736	0.01%
2023/10/18	4.2	13.85	5	13.95	14.10	-0.8	3,926	-0.02%
2023/10/17	1.2	13.81	25	13.75	13.75	-23.9	3,902	-0.61%
2023/10/16	0	0.00	1.2	14.04	14.00	-1.2	3,925	-0.03%
2023/10/13	5.2	14.21	1	14.25	14.10	4.2	3,909	0.11%
2023/10/12	20	14.38	1.4	14.35	14.35	18.6	3,974	0.47%
2023/10/11	0.1	14.40	0	0.00	14.40	0.1	4,101	0.00%
2023/10/06	1	14.65	0	0.00	14.55	1	4,147	0.02%
2023/10/05	3	14.60	1	14.70	14.65	2	4,189	0.05%
2023/10/04	2.3	14.37	0	0.00	14.25	2.3	4,177	0.06%
2023/10/03	1	14.60	0	0.00	14.60	1	4,336	0.02%
2023/10/02	0.1	15.00	0	0.00	14.85	0.1	4,401	0.00%
2023/09/28	0.2	14.75	0	0.00	14.75	0.2	4,446	0.00%
2023/09/26	30.1	14.65	0	0.00	14.60	30.1	4,555	0.66%
2023/09/22	0	0.00	10	14.65	14.65	-10	4,646	-0.22%
2023/09/21	2.7	14.66	5	14.64	14.60	-2.3	4,658	-0.05%
2023/09/20	0.4	15.06	6	14.95	14.80	-5.7	4,742	-0.12%
2023/09/19	2	15.20	0	0.00	15.10	2	4,755	0.04%
2023/09/18	0	0.00	10.1	15.35	15.30	-10.1	4,790	-0.21%
2023/09/15	1	15.50	2	15.40	15.30	-1	4,822	-0.02%
2023/09/13	0.1	15.25	10	15.20	15.25	-10	5,030	-0.20%
2023/09/12	6.6	15.29	0	0.00	15.20	6.6	5,225	0.13%
2023/09/11	8	15.36	0	0.00	15.30	8	5,420	0.15%
2023/09/08	2	15.70	0	0.00	15.70	2	5,451	0.04%
2023/09/07	0	0.00	2	15.85	15.85	-2	5,672	-0.04%
2023/09/06	11	16.00	16	16.05	15.95	-5	5,977	-0.08%
2023/09/05	0.1	16.18	5	16.10	16.15	-4.9	6,021	-0.08%
2023/09/04	0.4	16.11	0.1	16.20	16.15	0.3	6,062	0.00%
2023/09/01	6.1	16.27	1	16.30	16.20	5.1	6,088	0.08%
2023/08/31	5	16.23	0	0.00	16.45	5	6,112	0.08%
2023/08/30	18	16.16	15.8	16.25	16.25	2.2	6,144	0.04%
2023/08/29	1	15.90	1	16.10	16.05	0	6,195	0.00%
2023/08/28	0	0.00	13	15.70	15.75	-13	6,180	-0.21%
2023/08/25	2.3	15.80	0	0.00	15.80	2.3	6,211	0.04%
2023/08/24	3.1	15.93	2.1	15.85	15.80	1	6,275	0.02%
2023/08/22	3	15.97	1	15.90	15.90	2	6,395	0.03%
2023/08/21	1	16.35	1	16.50	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	2	16.10	0	0.00	16.20	2	6,474	0.03%
2023/08/16	3.3	15.83	4	16.01	16.10	-0.7	6,485	-0.01%
2023/08/15	1	16.20	4	16.30	16.30	-3	6,500	-0.05%
2023/08/14	13.2	16.13	12	16.10	16.10	1.2	6,590	0.02%
2023/08/11	0	0.00	23	16.65	16.60	-23	6,549	-0.35%
2023/08/10	7.8	16.73	14	16.82	16.55	-6.2	6,538	-0.10%
2023/08/09	1.2	16.88	3.7	16.92	17.00	-2.5	6,558	-0.04%
2023/08/08	9	17.34	3	17.37	17.00	6	6,657	0.09%
2023/08/07	16.4	17.00	50	16.99	17.20	-33.6	6,687	-0.50%
2023/08/04	7.8	17.35	2	17.48	17.30	5.8	6,604	0.09%
2023/08/02	6.4	17.66	2	17.75	17.60	4.4	6,725	0.06%
2023/08/01	6	17.80	10	17.75	17.75	-4	6,678	-0.06%
2023/07/31	0	0.00	6	17.85	17.80	-6	6,789	-0.09%
2023/07/28	4.1	17.99	5.6	18.01	17.90	-1.5	6,790	-0.02%
2023/07/27	3	18.00	25	18.00	18.00	-22	6,788	-0.32%
2023/07/26	3	17.93	7	17.91	17.95	-4	6,820	-0.06%
2023/07/25	1.2	17.96	4	18.15	18.05	-2.8	6,812	-0.04%
2023/07/24	10	18.10	0	18.20	18.10	10	6,828	0.15%
2023/07/21	0	0.00	4	18.23	18.60	-4	6,811	-0.06%
2023/07/20	0	0.00	0	18.25	18.15	0	6,725	0.00%
2023/07/19	5.1	18.31	0	0.00	18.05	5.1	6,766	0.08%
2023/07/18	23.1	18.56	1	18.60	18.55	22.1	7,129	0.31%
2023/07/17	4	18.18	7	18.42	18.55	-3	7,515	-0.04%
2023/07/14	11.1	17.84	57	17.76	17.95	-45.9	8,323	-0.55%
2023/07/13	1	18.44	1.7	18.22	18.00	-0.7	8,462	-0.01%
2023/07/12	4	18.35	12	18.27	18.25	-8	8,462	-0.09%
2023/07/11	3	18.33	1	18.30	18.25	2	8,552	0.02%
2023/07/10	37.1	18.29	12.6	18.27	18.25	24.5	9,092	0.27%
2023/07/07	18.2	18.89	17	18.83	18.90	1.2	9,047	0.01%
2023/07/06	6.2	19.25	0	0.00	19.00	6.2	9,020	0.07%
2023/07/05	84	19.45	34	19.21	19.15	50	8,991	0.56%
2023/07/04	27.5	19.35	5.3	19.49	19.25	22.2	8,977	0.25%
2023/07/03	18	19.55	0	0.00	19.45	18	8,963	0.20%
2023/06/30	3	19.55	2	19.48	19.60	1	8,956	0.01%
2023/06/28	33	19.49	41	19.55	19.25	-8	8,986	-0.09%
2023/06/27	2.1	19.30	47	19.44	19.30	-44.9	8,911	-0.50%
2023/06/26	0	0.00	3	19.20	19.20	-3	9,037	-0.03%
2023/06/21	0.1	19.40	2.4	19.39	19.40	-2.3	9,039	-0.03%
2023/06/20	6	19.38	2	19.25	19.30	4	9,105	0.04%
2023/06/19	3.2	19.25	0	0.00	19.15	3.2	9,048	0.04%
2023/06/16	20	19.26	5.1	19.40	19.55	14.9	9,125	0.16%
2023/06/15	36.2	18.84	7.6	18.91	18.80	28.6	9,265	0.31%
2023/06/14	25.1	19.05	4	19.06	19.05	21.1	9,371	0.23%
2023/06/13	34.3	19.11	23.3	19.05	19.10	11	9,407	0.12%
2023/06/12	87.7	19.43	22	19.53	19.40	65.7	9,322	0.71%
2023/06/09	0	0.00	6	20.19	20.25	-6	9,136	-0.07%
2023/06/08	24	20.22	11	20.27	20.15	13	9,162	0.14%
2023/06/07	14	20.24	1	20.25	20.25	13	9,243	0.14%
2023/06/06	2.1	20.20	0	0.00	20.20	2.1	9,301	0.02%
2023/06/05	1	20.20	9	20.22	20.20	-8	9,322	-0.09%
2023/06/02	4	20.05	10.2	20.10	20.10	-6.2	9,353	-0.07%
2023/06/01	5.5	20.10	74.1	20.09	20.05	-68.6	9,371	-0.73%
2023/05/31	0	0.00	10	20.15	20.15	-10	9,366	-0.11%
2023/05/30	13	20.33	22	20.10	20.05	-9	9,329	-0.10%
2023/05/29	29	20.43	37	20.38	20.30	-8	9,288	-0.09%
2023/05/26	8	20.06	3	20.05	20.00	5	9,235	0.05%
2023/05/25	8	20.19	6	20.25	20.10	2	9,229	0.02%
2023/05/24	3	20.40	1	20.45	20.40	2	9,229	0.02%
2023/05/23	1	19.95	3.5	20.26	20.30	-2.5	9,225	-0.03%
2023/05/22	9	20.06	1	20.10	20.00	8	9,203	0.09%
2023/05/19	14	20.00	1.1	20.00	20.00	12.9	9,195	0.14%
2023/05/18	26.4	20.09	12.1	20.08	20.05	14.3	9,159	0.16%
2023/05/17	3	20.33	0	0.00	20.30	3	9,077	0.03%
2023/05/15	8.9	20.23	8	20.25	20.20	0.9	9,009	0.01%
2023/05/12	33	19.89	0	0.00	20.00	33	8,930	0.37%
2023/05/11	25	20.12	2	20.15	20.15	23	8,805	0.26%
2023/05/10	6	20.28	1	20.30	20.35	5	8,752	0.06%
2023/05/09	55.2	20.33	3.9	20.29	20.35	51.3	8,722	0.59%
2023/05/08	22	20.61	2	20.65	20.60	20	8,575	0.23%
2023/05/05	52.8	20.99	13.5	20.90	20.75	39.3	8,627	0.46%
2023/05/04	4	20.78	7	20.86	21.05	-3	8,565	-0.04%
2023/05/03	12.5	20.82	9	20.79	20.75	3.5	8,616	0.04%
2023/05/02	1	21.00	4	21.00	20.90	-3	8,716	-0.03%
2023/04/28	3.5	20.61	1	20.65	20.75	2.5	8,716	0.03%
2023/04/27	5	20.59	2	20.63	20.50	3	8,757	0.03%
2023/04/26	74	20.62	86	20.70	20.70	-12	8,742	-0.14%
2023/04/25	18.5	20.74	3	20.60	20.55	15.5	8,729	0.18%
2023/04/24	17	20.90	0	0.00	20.85	17	8,652	0.20%
2023/04/21	31	21.03	11.7	21.13	20.90	19.3	8,590	0.22%
2023/04/20	71	21.96	59.1	21.77	21.45	11.9	8,196	0.15%
2023/04/19	60	22.30	73.6	22.32	22.35	-13.6	7,784	-0.17%
2023/04/18	45	21.62	59.8	21.49	21.35	-14.8	6,902	-0.21%
2023/04/17	6.1	21.18	19	21.19	21.15	-12.9	6,677	-0.19%
2023/04/14	22	21.35	12	21.41	21.25	10	6,681	0.15%
2023/04/13	72	21.66	91.5	21.61	21.55	-19.5	6,602	-0.30%
2023/04/12	46	21.23	44	21.17	21.15	2	6,043	0.03%
2023/04/11	17	20.88	0	0.00	20.85	17	6,028	0.28%
2023/04/10	5	20.93	1	21.00	20.90	4	6,042	0.07%
2023/04/06	8	20.93	1	20.90	20.95	7	6,067	0.12%
2023/03/31	1	20.95	38.1	21.03	20.95	-37.1	6,075	-0.61%
2023/03/30	5	21.13	2	21.10	21.05	3	6,096	0.05%
2023/03/29	3	20.80	12	20.92	20.85	-9	6,035	-0.15%
2023/03/28	13	20.90	0	0.00	20.90	13	6,130	0.21%
2023/03/27	71	21.28	81.8	21.26	21.10	-10.8	6,130	-0.18%
2023/03/24	23	20.90	14	20.89	20.90	9	6,188	0.15%
2023/03/23	5	20.90	28	21.01	20.90	-23	6,171	-0.37%
2023/03/22	74	21.24	86	21.06	21.05	-12	6,162	-0.19%
2023/03/21	38	21.38	5	21.27	21.25	33	6,225	0.53%
2023/03/20	106	21.47	74.4	21.41	21.35	31.6	6,484	0.49%	大買/
2023/03/17	22	20.88	98	21.00	21.10	-76	7,125	-1.07%
2023/03/16	12	20.52	0	0.00	20.35	12	6,928	0.17%
2023/03/15	0	0.00	2	20.85	20.80	-2	6,889	-0.03%
2023/03/14	4	20.75	2.1	20.68	20.60	1.9	6,847	0.03%
2023/03/13	39.5	20.26	41	20.35	20.65	-1.5	6,818	-0.02%
2023/03/10	10	20.49	12	20.51	20.40	-2	6,876	-0.03%
2023/03/09	9	20.87	2	20.90	20.80	7	6,817	0.10%
2023/03/08	4	21.08	15.1	21.10	21.20	-11.1	6,806	-0.16%
2023/03/07	2	21.20	13.7	21.15	21.10	-11.7	6,792	-0.17%
2023/03/06	5.5	20.93	16.7	20.88	21.05	-11.2	6,765	-0.17%
2023/03/03	16	20.75	10.6	20.85	20.70	5.4	6,739	0.08%
2023/03/02	4	20.71	2	20.70	20.80	2	6,747	0.03%
2023/03/01	26	20.66	9.6	20.61	20.60	16.4	6,762	0.24%
2023/02/24	20	20.78	7	20.76	20.75	13	6,775	0.19%
2023/02/23	21	20.90	2	20.95	20.85	19	6,752	0.28%
2023/02/22	15	20.92	2.2	20.95	20.95	12.8	6,783	0.19%
2023/02/21	16	21.12	3	21.18	21.10	13	6,789	0.19%
2023/02/20	56	21.12	245	21.05	21.10	-189	6,929	-2.73%	大賣/鉅額交易
2023/02/17	8	21.02	20	21.13	21.00	-12	7,000	-0.17%
2023/02/16	5	21.02	0	0.00	20.95	5	7,008	0.07%
2023/02/15	7	20.89	0.4	20.95	20.80	6.6	7,056	0.09%
2023/02/14	3	20.85	0.1	20.90	20.85	2.9	7,045	0.04%
2023/02/13	4	20.74	8.1	20.78	20.90	-4.1	7,067	-0.06%
2023/02/10	13.2	20.86	10.1	20.80	20.70	3.1	7,088	0.04%
2023/02/09	10	20.95	20.1	20.96	20.85	-10.1	7,086	-0.14%
2023/02/08	3	20.92	0.5	20.95	20.85	2.5	7,167	0.03%
2023/02/07	1	21.05	11	21.05	21.00	-10	7,134	-0.14%
2023/02/06	5	21.18	0	0.00	21.10	5	7,125	0.07%
2023/02/03	10	21.30	10	21.34	21.30	0	7,094	0.00%
2023/02/02	3	21.23	1.9	21.11	21.15	1.1	7,003	0.02%
2023/02/01	3	21.15	8.8	21.04	21.05	-5.8	6,969	-0.08%
2023/01/31	5	21.01	39	21.00	21.10	-34	6,889	-0.49%
2023/01/30	3	20.72	5	20.78	20.80	-2	6,790	-0.03%
2023/01/17	0	0.00	39	20.51	20.65	-39	6,786	-0.57%
2023/01/16	18	20.29	3	20.25	20.25	15	6,882	0.22%
2023/01/13	20	20.34	0	0.00	20.25	20	7,182	0.28%
2023/01/12	6	20.48	0.2	20.50	20.40	5.8	7,349	0.08%
2023/01/11	2	20.60	1	20.55	20.60	1	7,478	0.01%
2023/01/10	22.1	20.69	12	20.75	20.55	10.1	7,547	0.13%
2023/01/09	12	20.51	24	20.55	20.60	-12	7,588	-0.16%
2023/01/06	2	20.55	4	20.50	20.45	-2	7,585	-0.03%
2023/01/05	12	20.64	0	0.00	20.50	12	7,693	0.16%
2023/01/04	17	20.84	2	20.98	20.75	15	7,721	0.19%
2023/01/03	5	20.67	9	20.69	20.60	-4	7,688	-0.05%
2022/12/30	4	20.40	4	20.55	20.65	0	7,668	0.00%
2022/12/29	27	20.55	24	20.43	20.40	3	7,669	0.04%
2022/12/28	14	20.61	17	20.57	20.55	-3	7,602	-0.04%
2022/12/27	18	20.56	3	20.57	20.50	15	7,590	0.20%
2022/12/26	4	20.70	4	20.66	20.65	0	7,555	0.00%
2022/12/23	6	20.31	21	20.36	20.40	-15	7,543	-0.20%
2022/12/22	2	20.45	4	20.53	20.55	-2	7,548	-0.03%
2022/12/21	7.4	20.34	6	20.39	20.30	1.4	7,578	0.02%
2022/12/20	37	20.75	7	20.66	20.30	30	7,580	0.40%
2022/12/19	4	20.68	0.1	20.65	20.65	3.9	7,547	0.05%
2022/12/16	3	20.92	15	20.99	20.75	-12	7,550	-0.16%
2022/12/15	2	21.10	13	21.10	21.10	-11	7,388	-0.15%
2022/12/14	11	21.12	50	21.08	21.10	-39	7,424	-0.53%
2022/12/13	18	21.08	54	21.37	21.00	-36	7,418	-0.49%
2022/12/12	125	21.81	32	21.58	21.40	93	7,373	1.26%	大買/
2022/12/09	393	22.33	208.6	22.37	22.10	184.4	7,161	2.57%	大買/大賣/鉅額交易
2022/12/08	7	21.07	3	21.08	21.00	4	6,265	0.06%
2022/12/07	17.4	20.59	24	20.83	20.60	-6.6	6,208	-0.11%
2022/12/06	19	21.06	16	21.14	20.85	3	6,176	0.05%
2022/12/05	9	21.67	33.6	21.49	21.35	-24.6	6,212	-0.40%
2022/12/02	4.2	21.65	7	21.66	21.50	-2.8	6,210	-0.05%
2022/12/01	1	21.40	5	21.42	21.40	-4	6,124	-0.07%
2022/11/30	15	21.21	0	0.00	21.30	15	6,189	0.24%
2022/11/29	27	20.87	7	20.80	21.10	20	6,231	0.32%
2022/11/28	6	20.68	1	20.65	20.75	5	6,348	0.08%
2022/11/25	6	20.98	1	20.95	20.90	5	6,501	0.08%
2022/11/24	23	21.00	1.2	20.99	21.00	21.8	6,642	0.33%
2022/11/23	4	21.13	1	21.15	21.05	3	7,527	0.04%
2022/11/22	12	21.30	0	0.00	21.10	12	7,803	0.15%
2022/11/21	6	21.45	5	21.40	21.45	1	7,891	0.01%
2022/11/18	7	21.68	3.1	21.48	21.45	3.9	7,974	0.05%
2022/11/17	1	21.85	11	21.80	21.80	-10	7,940	-0.13%
2022/11/16	10	22.14	16.7	22.04	21.75	-6.7	7,940	-0.08%
2022/11/15	52	21.75	58.6	21.83	21.95	-6.6	7,967	-0.08%
2022/11/14	5	21.51	5.2	21.54	21.50	-0.2	7,942	0.00%
2022/11/11	6	21.34	31	21.34	21.35	-25	7,985	-0.31%
2022/11/10	23	21.08	1	21.05	20.95	22	7,968	0.28%
2022/11/09	0	0.00	5.3	21.20	21.10	-5.3	8,239	-0.06%
2022/11/08	4	21.30	0	21.30	21.15	4	8,384	0.05%
2022/11/07	2	21.45	0	0.00	21.35	2	8,470	0.02%
2022/11/04	7	21.39	2	21.43	21.25	5	8,553	0.06%
2022/11/03	1	20.90	1	21.00	21.05	0	8,574	0.00%
2022/11/01	4	21.23	2	21.20	21.15	2	8,996	0.02%
2022/10/31	1	21.05	2	21.10	21.00	-1	9,002	-0.01%
2022/10/28	9	21.18	12	21.06	20.90	-3	9,022	-0.03%
2022/10/27	0	0.00	6	21.53	21.50	-6	9,044	-0.07%
2022/10/26	2	21.40	1	21.60	21.30	1	9,125	0.01%
2022/10/25	14	21.53	19.3	21.63	21.40	-5.3	9,205	-0.06%
2022/10/24	21	22.20	11	22.20	21.95	10	9,308	0.11%
2022/10/21	4	21.34	26	22.15	22.15	-22	9,173	-0.24%
2022/10/20	13	21.64	39	21.92	21.25	-26	8,860	-0.29%
2022/10/19	19	21.83	12	21.74	21.55	7	8,679	0.08%
2022/10/18	2	21.10	2	21.08	21.25	0	8,573	0.00%
2022/10/17	4	20.76	2.2	20.79	20.70	1.8	8,529	0.02%
2022/10/14	16	20.75	3.4	20.74	20.60	12.6	8,464	0.15%
2022/10/13	19	20.57	18	20.41	20.25	1	8,557	0.01%
2022/10/12	27	21.42	40.1	21.40	21.25	-13.1	8,519	-0.15%
2022/10/11	12	21.10	4	21.10	20.90	8	8,518	0.09%
2022/10/07	0	0.00	1	21.75	21.70	-1	8,574	-0.01%
2022/10/06	0	0.00	1	21.80	21.75	-1	8,604	-0.01%
2022/10/05	12	21.75	1	21.70	21.60	11	8,641	0.13%
2022/10/04	2	21.48	1	21.60	21.45	1	8,716	0.01%
2022/10/03	4	21.39	0	0.00	21.25	4	8,958	0.04%
2022/09/30	3	20.72	5	21.25	21.55	-2	9,061	-0.02%
2022/09/29	11	21.20	2	21.30	21.25	9	9,108	0.10%
2022/09/28	9	21.03	1.6	20.92	20.95	7.4	9,233	0.08%
2022/09/27	2	21.70	5	21.60	21.60	-3	9,482	-0.03%
2022/09/26	16	21.72	3	21.52	21.35	13	9,556	0.14%
2022/09/23	9	22.29	11	22.28	22.15	-2	9,608	-0.02%
2022/09/22	2	22.63	5	22.59	22.65	-3	9,675	-0.03%
2022/09/21	14	22.36	3	22.25	22.20	11	9,687	0.11%
2022/09/20	16	22.88	32	23.12	22.75	-16	9,734	-0.16%
2022/09/19	18.1	22.89	9	23.16	22.65	9.1	9,927	0.09%
2022/09/16	11	22.81	21.1	22.92	23.50	-10.1	10,095	-0.10%
2022/09/15	13	22.89	68	23.05	22.95	-55	10,004	-0.55%
2022/09/14	1	22.80	5	22.71	22.90	-4	10,093	-0.04%
2022/09/13	3	22.75	13.5	22.77	22.75	-10.5	10,032	-0.10%
2022/09/12	4	22.83	8	22.88	22.85	-4	10,040	-0.04%
2022/09/08	12	22.31	5.1	22.31	22.35	6.9	9,987	0.07%
2022/09/07	3	21.67	13.4	21.68	21.65	-10.4	9,936	-0.10%
2022/09/06	33.1	21.99	14	21.96	21.80	19.1	9,929	0.19%
2022/09/05	19.1	22.69	22	22.71	22.55	-2.9	9,851	-0.03%
2022/09/02	47	23.18	22	23.33	23.00	25	9,766	0.26%
2022/09/01	31	23.25	42.6	23.24	23.10	-11.6	9,602	-0.12%
2022/08/31	35	23.11	43	23.17	23.05	-8	9,400	-0.09%
2022/08/30	353.1	23.49	262.4	23.48	23.20	90.7	9,233	0.98%	大買/大賣/
2022/08/29	34.3	22.88	42	22.90	22.80	-7.7	8,396	-0.09%
2022/08/26	26	22.60	37.7	22.64	22.90	-11.7	8,144	-0.14%
2022/08/25	9	22.53	9	22.57	22.60	0	8,004	0.00%
2022/08/24	6	22.17	3	22.15	22.10	3	7,927	0.04%
2022/08/23	4	22.31	2	22.25	22.35	2	7,909	0.03%
2022/08/22	50	22.59	29	22.65	22.25	21	7,874	0.27%
2022/08/19	21	22.42	10.6	22.59	22.50	10.4	7,674	0.14%
2022/08/18	4.1	22.51	19	22.54	22.50	-14.9	7,580	-0.20%
2022/08/17	7	22.34	1	22.50	22.30	6	7,484	0.08%
2022/08/16	36	22.70	104	22.77	22.25	-68	7,429	-0.92%	大賣/
2022/08/15	21	22.41	56	22.47	22.60	-35	7,156	-0.49%
2022/08/12	7	22.14	2.6	22.14	22.15	4.4	7,003	0.06%
2022/08/11	34	22.00	23	22.00	22.00	11	6,928	0.16%
2022/08/10	41	21.93	35.1	21.95	21.80	5.9	6,882	0.09%
2022/08/09	34.1	22.02	46.1	22.07	21.65	-12	6,884	-0.17%
2022/08/08	13	21.44	18.1	21.48	21.85	-5.1	6,599	-0.08%
2022/08/05	12	21.10	10	21.18	21.20	2	6,483	0.03%
2022/08/04	5	20.58	6	20.69	20.95	-1	6,526	-0.02%
2022/08/03	6	20.73	1	20.70	20.65	5	6,619	0.08%
2022/08/02	16.1	20.95	12	20.97	20.80	4.1	6,620	0.06%
2022/08/01	47	21.79	66	21.76	21.65	-19	6,688	-0.28%
2022/07/29	63	21.30	60.1	21.59	22.00	2.9	6,639	0.04%
2022/07/28	3	20.90	2	20.90	20.90	1	6,503	0.02%
2022/07/27	1.1	20.61	2	20.65	20.70	-0.9	6,492	-0.01%
2022/07/26	4.1	20.85	8	20.69	20.65	-3.9	6,518	-0.06%
2022/07/25	21	20.92	4	21.00	20.85	17	6,520	0.26%
2022/07/22	6	20.78	12	20.81	20.70	-6	6,528	-0.09%
2022/07/21	3	20.75	0	20.90	20.90	3	6,639	0.04%
2022/07/20	49.8	20.88	54	20.83	20.80	-4.2	6,688	-0.06%
2022/07/19	22	20.65	36	20.59	20.55	-14	6,781	-0.21%
2022/07/18	43	20.62	53	20.48	20.40	-10	7,529	-0.13%
2022/07/15	13	20.43	2	20.50	20.40	11	7,732	0.14%
2022/07/14	30	20.24	28	20.54	20.45	2	7,798	0.03%
2022/07/13	29	20.79	5	20.54	20.50	24	7,989	0.30%
2022/07/12	53	20.84	14	20.70	20.45	39	8,358	0.47%
2022/07/11	81.2	21.59	31	21.60	21.80	50.2	8,455	0.59%
2022/07/08	9	22.69	19.1	22.78	22.70	-10.1	8,407	-0.12%
2022/07/07	6	22.20	7.1	22.39	22.50	-1.1	8,401	-0.01%
2022/07/06	41.8	22.42	9.1	22.36	22.10	32.7	8,572	0.38%
2022/07/05	47	22.83	56.2	22.82	23.00	-9.2	8,882	-0.10%
2022/07/04	6.1	22.25	38.8	22.37	22.10	-32.7	8,797	-0.37%
2022/07/01	17	22.19	109	22.39	21.70	-92	8,866	-1.04%	大賣/
2022/06/30	26	22.55	23.8	22.61	22.60	2.2	9,036	0.02%
2022/06/29	15	22.81	27.8	22.86	22.75	-12.8	8,969	-0.14%
2022/06/28	32.1	22.74	28	22.65	22.75	4.1	9,073	0.05%
2022/06/27	88	22.74	68	22.86	22.95	20	9,092	0.22%
2022/06/24	87	22.46	143.2	22.74	23.00	-56.2	8,849	-0.63%	大賣/
2022/06/23	4	21.79	59.3	21.83	21.90	-55.3	8,608	-0.64%
2022/06/22	19	21.72	34	21.95	21.50	-15	8,572	-0.17%
2022/06/21	2	20.90	11.1	20.96	21.00	-9.1	8,505	-0.11%
2022/06/20	8	20.93	17	20.87	20.70	-9	8,566	-0.11%
2022/06/17	2	20.03	27.4	20.24	20.95	-25.4	8,638	-0.29%
2022/06/16	10	20.33	9	20.71	20.15	1	8,780	0.01%
2022/06/15	1	20.50	16.1	20.46	20.70	-15.1	8,849	-0.17%
2022/06/14	10.1	20.22	15	20.14	20.25	-4.9	8,979	-0.05%
2022/06/13	11	20.67	25.6	20.65	20.55	-14.6	9,215	-0.16%
2022/06/10	4	21.29	5	21.25	21.20	-1	9,392	-0.01%
2022/06/09	0	0.00	1	21.50	21.45	-1	9,532	-0.01%
2022/06/08	12.4	21.30	112	21.26	21.40	-99.6	9,699	-1.03%	大賣/
2022/06/07	14	21.35	18	21.45	21.55	-4	10,065	-0.04%
2022/06/06	9	21.59	16.2	21.57	21.70	-7.2	10,690	-0.07%
2022/06/02	16.1	21.24	5.6	21.21	21.15	10.5	10,781	0.10%
2022/06/01	1	21.35	7.1	21.48	21.40	-6.1	10,876	-0.06%
2022/05/31	10	21.31	0.1	21.25	21.30	9.9	10,960	0.09%
2022/05/30	2	21.11	1.1	21.19	21.20	0.9	11,135	0.01%
2022/05/27	3	20.98	0	0.00	20.95	3	11,273	0.03%
2022/05/26	3	20.80	8.2	20.89	20.95	-5.2	11,356	-0.05%
2022/05/25	1	20.75	7	20.85	20.85	-6	11,414	-0.05%
2022/05/24	13	20.93	11.8	21.03	20.75	1.2	11,477	0.01%
2022/05/23	2	21.13	25.2	21.27	21.30	-23.2	11,475	-0.20%
2022/05/20	4	21.15	2.7	21.24	21.05	1.3	11,481	0.01%
2022/05/19	81	20.79	0	0.00	21.20	81	11,471	0.71%
2022/05/18	27	21.10	4	21.14	21.20	23	11,432	0.20%
2022/05/17	45	21.09	4.2	21.10	21.20	40.8	11,390	0.36%
2022/05/16	5	20.53	0.8	20.30	20.30	4.2	11,259	0.04%
2022/05/13	5	20.16	1.1	20.54	20.50	3.9	11,246	0.03%
2022/05/12	2.1	20.26	19	20.47	19.85	-16.9	11,241	-0.15%
2022/05/11	6.2	20.63	17.2	20.61	20.60	-11	11,184	-0.10%
2022/05/10	24.2	19.53	12	19.26	19.70	12.2	11,069	0.11%
2022/05/09	31	20.13	12.1	19.96	19.80	18.9	11,017	0.17%
2022/05/06	30	20.74	1.1	20.85	20.80	28.9	10,871	0.27%
2022/05/05	4	21.44	3.1	21.43	21.25	0.9	10,853	0.01%
2022/05/04	16	21.10	1.1	21.25	21.10	14.9	10,844	0.14%
2022/05/03	13.2	21.24	2.1	21.35	21.15	11.1	10,851	0.10%
2022/04/29	7	21.61	3.1	21.65	21.50	3.9	10,857	0.04%
2022/04/28	8	21.47	2	21.67	21.50	6	10,878	0.06%
2022/04/27	11.6	21.91	8.5	21.98	21.60	3.1	10,817	0.03%
2022/04/26	25	22.78	6.5	22.83	22.60	18.5	10,688	0.17%
2022/04/25	38.1	22.77	19.1	22.68	22.50	19	10,615	0.18%
2022/04/22	72.1	22.72	120.6	22.69	23.25	-48.5	10,400	-0.47%	大賣/
2022/04/21	48.4	23.52	16.8	23.65	23.25	31.6	9,605	0.33%
2022/04/20	27	23.88	17.7	23.97	23.80	9.3	9,366	0.10%
2022/04/19	30.6	24.09	80.6	24.24	23.95	-50	9,296	-0.54%
2022/04/18	39	24.14	99.6	24.20	24.35	-60.6	9,271	-0.65%
2022/04/15	72	23.66	3.1	23.65	23.70	68.9	8,894	0.77%
2022/04/14	18.5	23.53	45.8	23.65	23.65	-27.3	8,773	-0.31%
2022/04/13	5.6	23.24	18.8	23.32	23.25	-13.2	8,661	-0.15%
2022/04/12	42	23.41	59.2	23.46	23.40	-17.2	8,609	-0.20%
2022/04/11	45.1	23.74	91.1	23.97	23.90	-46	8,374	-0.55%
2022/04/08	22	23.35	147.8	23.35	23.60	-125.8	7,929	-1.59%	大賣/鉅額交易
2022/04/07	45.5	23.23	24.6	22.96	22.70	21	7,743	0.27%
2022/04/06	34.5	23.45	76.1	23.42	23.70	-41.7	7,665	-0.54%
2022/04/01	29.5	22.93	103.1	23.05	22.95	-73.6	7,409	-0.99%	大賣/
2022/03/31	20.5	23.08	34.1	23.12	23.00	-13.6	7,381	-0.18%
2022/03/30	17.1	22.92	43.2	23.14	22.75	-26.1	7,214	-0.36%
2022/03/29	12	22.57	7	22.54	22.70	5	7,100	0.07%
2022/03/28	19	22.59	41	22.46	22.55	-22	7,122	-0.31%
2022/03/25	17	22.47	11.3	22.42	22.30	5.7	7,128	0.08%
2022/03/24	21	22.93	41.7	23.20	22.80	-20.7	7,162	-0.29%
2022/03/23	36	22.80	9.9	22.88	22.70	26.1	7,174	0.36%
2022/03/22	10	22.99	9.9	22.98	23.00	0.1	7,179	0.00%
2022/03/21	42.9	23.08	73.4	23.05	22.75	-30.5	7,095	-0.43%
2022/03/18	42	22.57	22.3	22.58	22.50	19.7	7,013	0.28%
2022/03/17	150.2	22.64	9.8	22.53	22.55	140.4	7,110	1.97%	大買/鉅額交易
2022/03/16	38	22.16	71.8	22.56	22.75	-33.8	7,231	-0.47%
2022/03/15	60.5	21.94	21.9	22.08	21.60	38.6	7,164	0.54%
2022/03/14	163.1	22.52	6.5	22.59	22.45	156.6	7,123	2.20%	大買/鉅額交易
2022/03/11	158	22.71	26.6	22.68	22.90	131.4	7,050	1.86%	大買/鉅額交易
2022/03/10	47.2	22.95	73.7	23.07	22.95	-26.5	6,979	-0.38%
2022/03/09	46.1	22.89	410.5	22.62	23.65	-364.4	6,733	-5.41%	大賣/鉅額交易
2022/03/08	28.8	21.44	44.5	21.37	21.60	-15.7	6,117	-0.26%
2022/03/07	30.5	21.14	15	20.95	21.00	15.5	6,009	0.26%
2022/03/04	54.2	21.86	71.9	21.68	21.55	-17.7	5,982	-0.30%
2022/03/03	71.5	21.98	204.2	21.99	22.00	-132.7	6,020	-2.20%	大賣/鉅額交易
2022/03/02	7	21.24	16.6	21.29	21.65	-9.6	5,979	-0.16%
2022/03/01	13	20.82	6.1	20.87	20.90	6.9	5,906	0.12%
2022/02/25	3	19.97	73.9	20.04	20.55	-70.9	5,923	-1.20%
2022/02/24	15	20.26	35	20.06	20.05	-20	5,960	-0.34%
2022/02/23	11.6	20.14	2	20.15	20.15	9.6	5,973	0.16%
2022/02/22	6	20.12	5.1	20.15	20.05	0.9	6,088	0.01%
2022/02/21	6	20.33	3	20.37	20.35	3	6,341	0.05%
2022/02/18	1	20.40	52.3	20.39	20.45	-51.3	6,469	-0.79%
2022/02/17	6	20.58	16	20.40	20.40	-10	6,574	-0.15%
2022/02/16	5	20.42	7	20.37	20.35	-2	6,712	-0.03%
2022/02/14	41.4	20.31	0	0.00	20.25	41.4	7,305	0.57%
2022/02/11	7	20.74	7.8	20.71	20.70	-0.8	7,410	-0.01%
2022/02/10	12.6	20.81	1.5	20.88	20.90	11.1	7,611	0.15%
2022/02/09	4	20.64	11	20.63	20.80	-7	7,773	-0.09%
2022/02/08	3	20.55	3.8	20.44	20.60	-0.8	8,048	-0.01%
2022/02/07	7	20.18	1	20.34	20.20	6	8,608	0.07%
2022/01/26	8	19.85	16.1	19.90	20.00	-8.1	8,921	-0.09%
2022/01/25	14	19.93	17.5	19.90	19.85	-3.5	9,549	-0.04%
2022/01/24	9	20.00	9.3	19.94	20.00	-0.3	10,844	0.00%
2022/01/21	5	20.38	5.6	20.53	20.30	-0.6	11,035	-0.01%
2022/01/20	11	20.65	117	20.61	20.60	-106	11,323	-0.94%	大賣/鉅額交易
2022/01/19	3.1	20.65	35.1	20.71	20.60	-32	11,427	-0.28%
2022/01/18	2	20.95	0	0.00	20.80	2	11,556	0.02%
2022/01/17	6	20.80	7.1	20.89	20.90	-1.1	11,666	-0.01%
2022/01/14	16.4	20.80	10.8	20.78	20.75	5.6	11,855	0.05%
2022/01/13	8.9	21.09	7	21.06	21.00	1.9	12,147	0.02%
2022/01/12	34	21.47	13.4	21.19	21.05	20.6	12,480	0.17%
2022/01/11	40	21.79	30.9	21.86	21.60	9.1	13,037	0.07%
2022/01/10	0	0.00	32	20.95	20.90	-32	13,003	-0.25%
2022/01/07	28.5	20.70	25.4	20.80	20.80	3	13,161	0.02%
2022/01/06	41.1	21.32	26	21.15	21.05	15.1	13,259	0.11%
2022/01/05	42	21.90	14	21.99	21.70	28	13,545	0.21%
2022/01/04	10	21.75	26.7	21.79	21.75	-16.7	13,927	-0.12%
2022/01/03	13	21.73	17	21.91	21.70	-4	13,999	-0.03%
2021/12/30	29	21.90	19	21.94	21.85	10	14,030	0.07%
2021/12/29	16	21.85	32.2	21.98	22.00	-16.2	14,026	-0.12%
2021/12/28	28	21.82	42.8	21.90	21.75	-14.8	13,998	-0.11%
2021/12/27	6	21.78	17.1	21.76	21.75	-11.1	14,098	-0.08%
2021/12/24	13	21.68	7	21.92	21.70	6	14,303	0.04%
2021/12/23	13.9	21.79	1	21.75	21.75	12.9	14,323	0.09%
2021/12/22	8	21.81	35.1	21.73	21.70	-27.1	14,361	-0.19%
2021/12/21	30.1	21.60	14.8	21.72	21.60	15.3	14,393	0.11%
2021/12/20	49.1	21.93	49.4	22.09	21.80	-0.3	14,384	0.00%
2021/12/17	90	21.43	17.8	21.28	21.00	72.2	14,398	0.50%
2021/12/16	34	21.75	45	21.80	21.60	-11	14,465	-0.08%
2021/12/15	32	21.48	19	21.46	21.40	13	14,447	0.09%
2021/12/14	84	21.79	42.9	22.07	21.50	41.1	14,583	0.28%
2021/12/13	113	22.83	44.8	22.70	22.20	68.2	14,465	0.47%	大買/
2021/12/10	93.3	22.39	181.5	22.63	22.60	-88.2	14,295	-0.62%	大賣/
2021/12/09	69.2	21.96	35.8	21.93	22.00	33.4	14,042	0.24%
2021/12/08	38	21.42	34.3	21.68	21.80	3.7	14,320	0.03%
2021/12/07	14	21.39	4.9	21.41	21.25	9.1	14,167	0.06%
2021/12/06	14.5	21.37	12.5	21.48	21.30	2	14,153	0.01%
2021/12/03	21.2	21.58	32.8	21.73	21.20	-11.5	14,116	-0.08%
2021/12/02	18	20.73	11	20.63	20.45	7	14,088	0.05%
2021/12/01	7	20.90	9.8	20.96	20.90	-2.8	14,099	-0.02%
2021/11/30	4.9	20.96	3.2	20.92	21.20	1.7	14,207	0.01%
2021/11/29	43.1	20.26	32.2	20.48	20.45	10.9	14,247	0.08%
2021/11/26	39	21.25	32.6	21.11	20.95	6.4	14,258	0.05%
2021/11/25	27	21.89	26.8	21.70	21.65	0.2	14,227	0.00%
2021/11/24	32	21.94	23.6	22.02	22.05	8.4	14,504	0.06%
2021/11/23	22.3	21.89	9.3	21.74	21.70	13	14,742	0.09%
2021/11/22	9.7	21.81	19.2	21.52	21.75	-9.5	14,735	-0.06%
2021/11/19	48.5	21.58	2.8	21.71	21.35	45.7	14,765	0.31%
2021/11/18	68.2	21.92	52.8	21.86	21.75	15.4	14,732	0.10%
2021/11/17	29	22.71	5.2	22.87	22.50	23.8	14,670	0.16%
2021/11/16	41	22.67	16.3	22.69	22.50	24.7	14,935	0.17%
2021/11/15	14	22.30	24.4	22.52	22.55	-10.4	14,983	-0.07%
2021/11/12	65.5	22.30	44.5	22.32	22.25	21.1	14,932	0.14%
2021/11/11	42.1	23.59	75.2	23.67	23.15	-33.1	14,847	-0.22%
2021/11/10	41	23.73	23.5	23.79	23.70	17.5	14,722	0.12%
2021/11/09	31.6	23.94	68.4	23.98	24.10	-36.8	14,669	-0.25%
2021/11/08	40.2	23.87	23.5	23.81	23.65	16.7	14,719	0.11%
2021/11/05	119.5	23.67	27.3	23.69	23.65	92.2	14,806	0.62%	大買/
2021/11/04	297.5	23.95	141.4	24.28	24.10	156.1	14,682	1.06%	大買/大賣/鉅額交易
2021/11/03	74	24.86	58.6	24.79	24.50	15.4	14,380	0.11%
2021/11/02	214.6	25.53	46.5	25.54	25.30	168.1	14,362	1.17%	大買/鉅額交易
2021/11/01	84	25.79	507.6	25.94	26.25	-423.6	14,124	-3.00%	大賣/鉅額交易
2021/10/29	51	23.27	79	23.60	23.90	-28	13,178	-0.21%
2021/10/28	77	23.59	242.7	23.62	23.95	-165.7	13,133	-1.26%	大賣/鉅額交易
2021/10/27	17	22.54	102.1	22.49	22.75	-85.1	13,040	-0.65%	大賣/
2021/10/26	13.1	22.39	67.9	22.28	22.70	-54.8	13,367	-0.41%
2021/10/25	86.4	22.83	21.4	22.82	22.65	65	13,637	0.48%
2021/10/22	50	22.35	57.6	22.40	22.70	-7.6	14,821	-0.05%
2021/10/21	76.5	23.10	103.4	23.13	22.75	-26.8	14,998	-0.18%	大賣/
2021/10/20	137.2	23.76	50.1	24.05	24.00	87.1	14,928	0.58%	大買/
2021/10/19	103.1	24.27	333.1	24.36	24.50	-230	14,727	-1.56%	大買/大賣/鉅額交易
2021/10/18	19.2	22.76	38.7	22.84	22.90	-19.5	14,316	-0.14%
2021/10/15	46	22.22	36.4	22.37	22.75	9.7	14,296	0.07%
2021/10/14	45.4	22.05	30.1	21.95	22.25	15.3	14,279	0.11%
2021/10/13	59	22.21	85.5	22.23	22.45	-26.4	14,214	-0.19%
2021/10/12	53	21.48	162.2	21.69	21.70	-109.2	14,119	-0.77%	大賣/鉅額交易
2021/10/08	8	20.49	68.1	20.48	20.65	-60.1	13,842	-0.43%
2021/10/07	23	20.28	43	20.39	20.40	-20	13,995	-0.14%
2021/10/06	27	20.10	33	20.05	20.00	-6	14,097	-0.04%
2021/10/05	35	19.19	56.7	19.30	19.80	-21.7	14,260	-0.15%
2021/10/04	91.5	19.98	58	20.11	19.80	33.6	14,762	0.23%
2021/10/01	46	21.27	26.6	21.16	20.70	19.4	14,867	0.13%
2021/09/30	5.5	20.54	8	20.46	20.50	-2.5	14,827	-0.02%
2021/09/29	21	20.39	8.8	20.28	20.25	12.2	15,146	0.08%
2021/09/28	5	20.40	30.2	20.56	20.65	-25.2	15,311	-0.16%
2021/09/27	1	19.95	35	20.24	20.05	-34	15,834	-0.21%
2021/09/24	88	19.96	54	19.87	20.20	34	15,996	0.21%
2021/09/23	72.4	20.65	53.7	20.74	20.20	18.7	16,091	0.12%
2021/09/22	2.4	21.39	5	21.34	21.30	-2.6	16,116	-0.02%
2021/09/17	35	21.89	24.2	21.51	21.95	10.8	16,284	0.07%
2021/09/16	1.9	21.05	8	21.10	21.10	-6.1	17,113	-0.04%
2021/09/15	9.4	21.12	3.6	21.03	20.95	5.9	17,530	0.03%
2021/09/14	6.1	21.01	14	20.99	20.90	-7.9	17,821	-0.04%
2021/09/13	27.3	21.58	41.1	21.42	21.10	-13.8	18,404	-0.07%
2021/09/10	6	20.98	0.2	20.80	20.95	5.8	18,054	0.03%
2021/09/09	20	20.86	6	21.05	20.80	14	18,437	0.08%
2021/09/08	11.4	20.85	38.3	21.00	20.80	-26.8	18,635	-0.14%
2021/09/07	14.1	20.93	45.4	20.83	20.95	-31.3	18,817	-0.17%
2021/09/06	20.1	21.61	35.5	21.63	21.30	-15.4	18,900	-0.08%
2021/09/03	11	21.78	16.8	21.95	22.00	-5.8	19,051	-0.03%
2021/09/02	22	21.55	17	21.76	21.50	5	19,175	0.03%
2021/09/01	30.1	21.38	110.8	21.60	21.70	-80.7	19,483	-0.41%	大賣/
2021/08/31	74.9	21.02	58.5	20.96	21.25	16.3	19,746	0.08%
2021/08/30	55	21.51	43.5	21.42	21.15	11.5	19,886	0.06%
2021/08/27	31.5	20.87	97.7	20.62	20.60	-66.2	19,951	-0.33%
2021/08/26	75	20.19	22.1	20.08	20.10	52.9	20,182	0.26%
2021/08/25	6.5	20.17	45.1	20.20	20.10	-38.6	20,469	-0.19%
2021/08/24	6.3	19.84	25.6	19.78	19.70	-19.3	20,664	-0.09%
2021/08/23	51.3	20.25	100.3	20.33	20.15	-49	21,296	-0.23%
2021/08/20	88	20.23	110.5	20.28	20.00	-22.5	21,859	-0.10%	大賣/
2021/08/19	14.1	19.58	19.2	19.75	19.45	-5.1	22,019	-0.02%
2021/08/18	7	19.45	39	19.48	19.45	-32	22,648	-0.14%
2021/08/17	25.2	19.63	142.8	19.60	19.45	-117.5	23,665	-0.50%	大賣/鉅額交易
2021/08/16	11.5	19.13	12.3	19.01	18.80	-0.7	24,013	0.00%
2021/08/13	15.1	19.06	19	19.10	18.90	-3.9	24,958	-0.02%
2021/08/12	26	19.08	49	19.08	19.15	-23.1	25,406	-0.09%
2021/08/11	59.3	19.68	131.4	19.30	18.95	-72.1	25,631	-0.28%	大賣/
2021/08/10	44.2	20.65	66.1	20.59	20.10	-21.9	26,145	-0.08%
2021/08/09	106.4	21.61	84.4	21.47	20.65	22	27,431	0.08%	大買/
2021/07/28	137.7	12.12	48	12.18	12.10	89.7	27,456	0.33%	大買/
2021/07/27	104	12.65	57	12.66	12.40	47	28,151	0.17%	大買/
2021/07/26	96	12.67	174	12.61	12.60	-78	28,317	-0.28%	大賣/
2021/07/23	66	12.40	22	12.47	12.40	44	28,410	0.15%
2021/07/22	24	12.53	45	12.58	12.45	-21	28,583	-0.07%
2021/07/21	154.1	12.78	61	12.77	12.55	93.1	28,801	0.32%	大買/
2021/07/20	45.5	13.02	83	13.01	13.00	-37.5	28,874	-0.13%
2021/07/19	123	13.23	342	13.23	13.35	-219	28,958	-0.76%	大買/大賣/鉅額交易
2021/07/16	81	12.78	85.5	12.86	12.60	-4.5	28,507	-0.02%
2021/07/15	48	12.65	12	12.61	12.65	36	28,607	0.13%
2021/07/14	30	12.57	26	12.52	12.45	4	28,957	0.01%
2021/07/13	55.3	12.59	107	12.56	12.40	-51.8	29,463	-0.18%	大賣/
2021/07/12	31	12.76	35.4	12.79	12.70	-4.4	29,746	-0.01%
2021/07/09	55	12.83	74	12.82	12.75	-19	30,041	-0.06%
2021/07/08	55.3	12.85	53	12.92	12.85	2.3	31,265	0.01%
2021/07/07	77.2	12.79	17.5	12.87	12.75	59.7	33,726	0.18%
2021/07/06	65	12.97	22	13.01	12.90	43	34,134	0.13%
2021/07/05	24	13.05	31.6	13.06	13.05	-7.6	35,163	-0.02%
2021/07/02	38.5	13.00	121	12.96	12.95	-82.5	37,081	-0.22%	大賣/
2021/07/01	60	12.97	60.1	13.03	12.95	-0.1	38,048	0.00%
2021/06/30	183	13.44	79.4	13.25	13.10	103.6	38,615	0.27%	大買/鉅額交易
2021/06/29	39	13.05	105	13.02	12.95	-66	38,627	-0.17%	大賣/
2021/06/28	71	13.01	30	13.05	13.00	41	39,619	0.10%
2021/06/25	57	13.33	54	13.29	13.15	3	41,277	0.01%
2021/06/24	30	13.35	62	13.39	13.35	-32	46,633	-0.07%
2021/06/23	99.8	13.40	71	13.37	13.25	28.8	48,348	0.06%
2021/06/22	57.2	13.06	146	12.92	12.85	-88.8	49,317	-0.18%	大賣/
2021/06/21	140	13.00	118	12.97	12.90	22	50,384	0.04%	大買/大賣/
2021/06/18	70	13.30	19	13.30	13.20	51	52,619	0.10%
2021/06/17	97	13.37	43	13.50	13.45	54	55,476	0.10%
2021/06/16	344	13.78	145	13.69	13.40	199	57,902	0.34%	大買/大賣/鉅額交易
2021/06/15	30	13.39	74	13.47	13.30	-44	61,608	-0.07%
2021/06/11	64.1	13.36	33	13.46	13.25	31.1	62,783	0.05%
2021/06/10	243.1	13.38	46	13.50	13.65	197.1	63,293	0.31%	大買/鉅額交易
2021/06/09	49	13.09	18	12.98	12.95	31	64,252	0.05%
2021/06/08	20.1	13.26	77	13.21	13.15	-56.9	65,219	-0.09%
2021/06/07	30.3	12.93	25	12.93	12.90	5.3	65,302	0.01%
2021/06/04	58.1	13.11	10	13.18	13.00	48.1	65,818	0.07%
2021/06/03	110	13.42	49	13.42	13.30	61	65,757	0.09%	大買/
2021/06/02	18	13.61	183	13.55	13.45	-165	65,797	-0.25%	大賣/鉅額交易
2021/06/01	21	13.60	80	13.61	13.60	-59	65,993	-0.09%
2021/05/31	32	13.55	57.1	13.47	13.40	-25.1	66,043	-0.04%
2021/05/28	91	13.74	80	13.73	13.60	11	65,988	0.02%
2021/05/27	32	13.44	28.1	13.45	13.65	3.9	65,984	0.01%
2021/05/26	42	13.62	19	13.58	13.40	23	66,030	0.03%
2021/05/25	133	13.46	138	13.48	13.30	-5	65,939	-0.01%	大買/大賣/
2021/05/24	29.2	13.04	64	13.12	13.20	-34.9	66,362	-0.05%
2021/05/21	203	12.85	38.2	12.89	12.80	164.8	66,382	0.25%	大買/鉅額交易
2021/05/20	209.1	13.27	127	12.89	12.55	82.1	66,641	0.12%	大買/大賣/
2021/05/19	116	12.98	367	12.78	13.40	-251	66,342	-0.38%	大買/大賣/鉅額交易
2021/05/18	411	12.52	116	12.58	12.70	295	65,850	0.45%	大買/大賣/鉅額交易
2021/05/17	147.1	12.04	124	12.06	11.75	23.1	65,680	0.04%	大買/大賣/
2021/05/14	178	13.06	208.4	12.95	13.00	-30.4	65,123	-0.05%	大買/大賣/
2021/05/13	176	12.12	74.2	12.36	12.10	101.8	64,231	0.16%	大買/鉅額交易
2021/05/12	313	12.52	205.5	12.71	12.40	107.5	64,160	0.17%	大買/大賣/鉅額交易
2021/05/11	237.2	13.62	205	13.91	13.50	32.2	63,454	0.05%	大買/大賣/
2021/05/10	72	14.15	64	14.29	14.40	8	63,375	0.01%
2021/05/07	311.8	14.62	178	14.36	14.30	133.8	63,217	0.21%	大買/大賣/鉅額交易
2021/05/06	252.1	14.29	155	14.32	14.55	97.1	62,680	0.15%	大買/大賣/
2021/05/05	63	13.25	63	13.32	13.25	0	61,359	0.00%
2021/05/04	165	13.29	332.5	13.26	13.15	-167.5	61,278	-0.27%	大買/大賣/鉅額交易
2021/05/03	77.5	14.41	116	14.43	14.00	-38.5	60,540	-0.06%	大賣/
2021/04/29	277.3	14.44	454.4	14.44	14.25	-177.1	60,757	-0.29%	大買/大賣/鉅額交易
2021/04/28	169	14.68	172	14.60	14.50	-3	60,830	0.00%	大買/大賣/
2021/04/27	317	14.90	74	14.77	14.75	243	61,046	0.40%	大買/鉅額交易
2021/04/26	144	14.82	64.5	14.86	14.85	79.5	60,973	0.13%	大買/
2021/04/23	30	14.59	64	14.74	14.90	-34	60,792	-0.06%
2021/04/22	118	14.72	73	14.71	14.40	45	60,614	0.07%	大買/
2021/04/21	127	15.00	92.5	14.97	14.90	34.5	60,059	0.06%	大買/
2021/04/20	101	15.06	106	15.13	14.95	-5	59,827	-0.01%	大買/大賣/
2021/04/19	157	14.90	168.2	14.94	14.95	-11.2	59,494	-0.02%	大買/大賣/
2021/04/16	181	15.29	167	15.14	15.10	14	59,039	0.02%	大買/大賣/
2021/04/15	293	15.16	386	15.10	15.05	-93	58,982	-0.16%	大買/大賣/
2021/04/14	399	15.23	575	15.27	15.00	-176	59,619	-0.30%	大買/大賣/鉅額交易
2021/04/13	657.9	16.19	557.8	16.26	15.65	100.1	58,650	0.17%	大買/大賣/
2021/04/12	133.4	15.65	157	15.65	15.65	-23.6	56,342	-0.04%	大買/大賣/
2021/04/09	315.2	15.73	432	15.58	15.55	-116.8	55,864	-0.21%	大買/大賣/鉅額交易
2021/04/08	387.5	15.76	397.2	15.77	15.80	-9.7	54,943	-0.02%	大買/大賣/
2021/04/07	116.1	15.02	138	15.01	15.05	-21.9	53,203	-0.04%	大買/大賣/
2021/04/06	192.5	14.71	193.5	14.70	14.60	-1	52,725	0.00%	大買/大賣/
2021/04/01	126	15.03	115	14.90	14.85	11	52,211	0.02%	大買/大賣/
2021/03/31	252.1	14.99	157	15.00	15.00	95.1	51,958	0.18%	大買/大賣/
2021/03/30	543.3	14.83	172	14.82	14.65	371.3	51,394	0.72%	大買/大賣/鉅額交易
2021/03/29	2,612.9	14.61	1,350.4	14.53	15.00	1,262.5	50,677	2.49%	大買/大賣/鉅額交易
2021/03/26	417.9	15.04	305	15.06	14.95	112.9	45,300	0.25%	大買/大賣/鉅額交易
2021/03/25	307.2	17.12	248	17.19	16.60	59.2	43,643	0.14%	大買/大賣/
2021/03/24	354.6	17.36	150	17.33	17.40	204.6	42,336	0.48%	大買/大賣/鉅額交易
2021/03/23	409.8	17.95	449.9	18.07	17.40	-40.1	41,295	-0.10%	大買/大賣/
2021/03/22	684.8	18.13	907	18.14	18.20	-222.3	39,032	-0.57%	大買/大賣/鉅額交易
2021/03/19	428	16.72	318.5	16.81	17.20	109.5	36,232	0.30%	大買/大賣/鉅額交易
2021/03/18	532.9	16.74	1,078.3	16.62	16.75	-545.4	33,893	-1.61%	大買/大賣/鉅額交易
2021/03/17	130	15.48	356	15.50	15.60	-226	29,773	-0.76%	大買/大賣/鉅額交易
2021/03/16	250	15.12	112	15.10	15.10	138	28,731	0.48%	大買/大賣/鉅額交易
2021/03/15	433	15.23	336	15.17	15.10	97	28,737	0.34%	大買/大賣/
2021/03/12	187	14.59	159	14.56	14.50	28	27,446	0.10%	大買/大賣/
2021/03/11	25	14.21	33	14.25	14.30	-8	26,865	-0.03%
2021/03/10	123	14.29	91	14.26	14.20	32	26,788	0.12%	大買/
2021/03/09	12	13.70	38	13.73	13.70	-26	26,523	-0.10%
2021/03/08	33	13.96	59	13.77	13.70	-26	26,742	-0.10%
2021/03/05	79	14.06	92	14.06	13.80	-13	26,823	-0.05%
2021/03/04	59	14.26	59	14.31	14.20	0	26,777	0.00%
2021/03/03	38	14.26	38	14.28	14.20	0	26,723	0.00%
2021/03/02	105.1	14.33	40	14.33	14.05	65.1	26,836	0.24%	大買/
2021/02/26	63	14.08	36.2	13.93	14.15	26.9	27,164	0.10%
2021/02/25	50	14.08	54	14.11	14.05	-4	27,541	-0.01%
2021/02/24	87	14.31	158	14.34	14.05	-71	27,517	-0.26%	大賣/
2021/02/23	26	13.87	44	13.85	13.95	-18	26,909	-0.07%
2021/02/22	43	13.76	55	13.81	13.95	-12	27,099	-0.04%
2021/02/19	31.2	13.25	67	13.32	13.35	-35.9	26,952	-0.13%
2021/02/18	45	13.04	84	13.15	13.10	-39	27,448	-0.14%
2021/02/17	100	12.63	89	12.77	13.00	11	27,595	0.04%
2021/02/05	48	12.40	13	12.34	12.30	35	27,592	0.13%
2021/02/04	12	12.18	59	12.32	12.30	-47	28,656	-0.16%
2021/02/03	124	12.39	95	12.45	12.30	29	29,210	0.10%	大買/
2021/02/02	69	11.99	35	12.00	12.05	34	29,161	0.12%
2021/02/01	23	11.50	21	11.66	11.70	2	29,480	0.01%
2021/01/29	77	11.93	29	12.10	11.80	48	30,036	0.16%
2021/01/28	81	12.24	32	12.20	12.15	49	31,355	0.16%
2021/01/27	19	12.53	7	12.57	12.55	12	31,782	0.04%
2021/01/26	27	12.78	30	12.71	12.60	-3	32,323	-0.01%
2021/01/25	42	12.99	39	12.94	13.00	3	32,974	0.01%
2021/01/22	87.2	12.98	86	12.93	12.85	1.2	34,069	0.00%
2021/01/21	94	12.54	110.2	12.36	12.20	-16.2	34,596	-0.05%	大賣/
2021/01/20	89	12.81	63	13.10	12.55	26	35,871	0.07%
2021/01/19	41	13.49	70	13.47	13.35	-29	36,549	-0.08%
2021/01/18	35	13.19	33	13.16	13.10	2	37,259	0.01%
2021/01/15	104	13.40	35	13.44	13.50	69	37,999	0.18%	大買/
2021/01/14	54	13.66	33	13.74	13.70	21	39,228	0.05%
2021/01/13	39	13.74	35	13.83	13.65	4	40,424	0.01%
2021/01/12	34	13.85	73	13.82	13.80	-39	42,439	-0.09%
2021/01/11	11	13.92	178	13.92	13.85	-167	45,040	-0.37%	大賣/鉅額交易
2021/01/08	75	13.99	52	14.14	13.90	23	47,679	0.05%
2021/01/07	187	14.48	238	14.41	14.20	-51	52,192	-0.10%	大買/大賣/
2021/01/06	69	13.94	103	14.09	13.75	-34	52,765	-0.06%	大賣/
2021/01/05	97	14.45	48	14.36	14.25	49	54,081	0.09%
2021/01/04	19	14.24	21	14.30	14.20	-2	56,490	0.00%
2020/12/31	18	14.50	65	14.36	14.25	-47	56,918	-0.08%
2020/12/30	59	14.39	49	14.47	14.50	10	57,137	0.02%
2020/12/29	178	14.40	231	14.27	14.20	-53	57,549	-0.09%	大買/大賣/
2020/12/28	39	13.95	27	13.97	13.90	12	57,198	0.02%
2020/12/25	34	14.20	131.6	14.32	14.05	-97.6	57,511	-0.17%	大賣/
2020/12/24	98	14.31	51	14.33	14.30	47	57,482	0.08%
2020/12/23	247	14.28	211	14.31	14.25	36	57,179	0.06%	大買/大賣/
2020/12/22	55	13.75	29	13.72	13.50	26	57,318	0.05%
2020/12/21	91.1	13.80	92	13.78	13.75	-0.9	58,846	0.00%
2020/12/18	47	13.92	9	14.00	13.90	38	60,344	0.06%
2020/12/17	51	13.98	29	13.98	13.95	22	60,371	0.04%
2020/12/16	25	14.14	32	14.17	14.10	-7	60,417	-0.01%
2020/12/15	37	14.12	34	14.24	14.00	3	60,529	0.00%
2020/12/14	23	14.10	66	14.19	14.20	-43	60,559	-0.07%
2020/12/11	79	14.30	151	14.31	14.20	-72	60,646	-0.12%	大賣/
2020/12/10	78	14.92	28	14.93	14.65	50	60,489	0.08%
2020/12/09	55	15.14	107	15.11	15.05	-52	60,467	-0.09%	大賣/
2020/12/08	46	14.70	49.3	14.70	14.60	-3.3	60,282	-0.01%
2020/12/07	91	14.59	85	14.53	14.60	6	60,792	0.01%
2020/12/04	44	14.50	44	14.54	14.45	0	61,275	0.00%
2020/12/03	48	14.75	141	14.52	14.65	-93	61,855	-0.15%	大賣/
2020/12/02	53	14.66	45	14.67	14.60	8	62,700	0.01%
2020/12/01	62	14.75	33	14.82	14.85	29	64,275	0.05%
2020/11/30	56	14.99	181	14.99	14.85	-125	66,002	-0.19%	大賣/鉅額交易
2020/11/27	132	14.85	24	14.85	14.75	108	67,536	0.16%	大買/鉅額交易
2020/11/26	127	14.95	28	14.99	14.80	99	68,433	0.14%	大買/
2020/11/25	139	15.19	104	15.15	15.10	35	69,254	0.05%	大買/大賣/
2020/11/24	138	14.92	46	14.98	15.00	92	69,273	0.13%	大買/
2020/11/23	77	14.62	17	14.64	14.60	60	69,154	0.09%
2020/11/20	27	14.72	44.4	14.74	14.60	-17.4	69,685	-0.02%
2020/11/19	61	14.72	95	14.72	14.55	-34	70,438	-0.05%
2020/11/18	34	14.40	27	14.43	14.35	7	70,347	0.01%
2020/11/17	124	14.58	109	14.67	14.60	15	70,759	0.02%	大買/大賣/
2020/11/16	110	14.04	94.1	14.09	13.95	15.9	71,329	0.02%	大買/
2020/11/13	68	14.21	56	14.22	14.20	12	72,394	0.02%
2020/11/12	154	14.05	309	14.07	14.35	-155	73,439	-0.21%	大買/大賣/鉅額交易
2020/11/11	99	14.69	204	14.68	14.55	-105	74,632	-0.14%	大賣/鉅額交易
2020/11/10	79	15.13	91	15.19	15.00	-12	75,786	-0.02%
2020/11/09	119.2	15.53	149	15.56	15.35	-29.8	76,049	-0.04%	大買/大賣/
2020/11/06	293.2	15.60	188	15.53	15.30	105.2	76,588	0.14%	大買/大賣/鉅額交易
2020/11/05	285	15.76	268	15.69	15.95	17	77,302	0.02%	大買/大賣/
2020/11/04	116	14.93	113	14.87	14.90	3	77,017	0.00%	大買/大賣/
2020/11/03	153.5	15.13	105	15.11	15.00	48.5	76,911	0.06%	大買/大賣/
2020/11/02	208	14.93	221	14.78	14.90	-13	76,464	-0.02%	大買/大賣/
2020/10/30	357	15.53	185	15.37	15.15	172	75,804	0.23%	大買/大賣/鉅額交易
2020/10/29	353	15.91	182	15.92	15.85	171	74,732	0.23%	大買/大賣/鉅額交易
2020/10/28	345.5	16.49	378	16.59	16.30	-32.5	73,799	-0.04%	大買/大賣/
2020/10/27	138	16.04	422.6	16.15	16.15	-284.6	72,319	-0.39%	大買/大賣/鉅額交易
2020/10/26	400	15.97	124.3	15.98	15.95	275.7	71,786	0.38%	大買/大賣/鉅額交易
2020/10/23	158	15.80	194.6	15.77	15.95	-36.6	71,077	-0.05%	大買/大賣/
2020/10/22	324.3	15.75	647.1	15.63	15.55	-322.9	70,517	-0.46%	大買/大賣/鉅額交易
2020/10/21	375	16.35	208	16.49	16.25	167	69,331	0.24%	大買/大賣/鉅額交易
2020/10/20	519	16.19	284.8	16.36	16.45	234.2	68,175	0.34%	大買/大賣/鉅額交易
2020/10/19	585	15.71	508.7	15.73	16.40	76.3	66,188	0.12%	大買/大賣/
2020/10/16	523.5	15.05	365	14.83	15.05	158.5	63,540	0.25%	大買/大賣/鉅額交易
2020/10/15	957	15.35	1,007	15.42	15.85	-50	61,155	-0.08%	大買/大賣/
2020/10/14	86	14.08	291.2	14.15	14.50	-205.2	56,636	-0.36%	大賣/鉅額交易
2020/10/13	467	12.79	197.3	12.69	13.20	269.7	56,064	0.48%	大買/大賣/鉅額交易
2020/10/12	557	12.85	449.6	12.74	13.10	107.4	55,067	0.20%	大買/大賣/鉅額交易
2020/10/08	181	11.98	62	12.10	12.00	119	53,557	0.22%	大買/鉅額交易
2020/10/07	135	11.97	97	12.02	11.95	38	54,234	0.07%	大買/
2020/10/06	181.5	12.08	299	11.97	12.00	-117.5	54,714	-0.21%	大買/大賣/鉅額交易
2020/10/05	41	11.61	40	11.61	11.60	1	56,866	0.00%
2020/09/30	96	11.71	79	11.73	11.55	17	57,299	0.03%
2020/09/29	66	11.33	24.4	11.29	11.20	41.6	57,565	0.07%
2020/09/28	29.1	11.60	78.2	11.54	11.50	-49.1	57,670	-0.09%
2020/09/25	209.5	11.85	115	11.68	11.65	94.5	57,635	0.16%	大買/大賣/
2020/09/24	316	12.11	333	12.39	12.25	-17	56,922	-0.03%	大買/大賣/
2020/09/23	260	12.03	181.4	11.95	12.40	78.6	55,894	0.14%	大買/大賣/
2020/09/22	19	11.31	60	11.31	11.30	-41	54,508	-0.08%
2020/09/21	58	11.21	54	11.29	11.15	4	54,392	0.01%
2020/09/18	47	11.35	28	11.39	11.35	19	54,222	0.04%
2020/09/17	40	11.38	59	11.38	11.30	-19	53,977	-0.04%
2020/09/16	83.2	11.17	31	11.24	11.25	52.2	53,746	0.10%
2020/09/15	58.1	11.40	95	11.34	11.25	-36.9	53,477	-0.07%
2020/09/14	61	11.16	110	11.21	11.15	-49	53,372	-0.09%	大賣/
2020/09/11	116	11.63	74	11.51	11.45	42	52,856	0.08%	大買/
2020/09/10	99	11.93	149	11.96	11.80	-50	52,236	-0.10%	大賣/
2020/09/09	117	11.73	183	11.82	11.85	-66	51,490	-0.13%	大買/大賣/
2020/09/08	210	11.38	192	11.42	11.30	18	50,570	0.04%	大買/大賣/
2020/09/07	320	12.03	145	12.04	11.80	175	49,709	0.35%	大買/大賣/鉅額交易
2020/09/04	315	12.29	275	12.32	12.25	40	48,590	0.08%	大買/大賣/
2020/09/03	290	12.63	268.4	12.80	12.60	21.6	46,756	0.05%	大買/大賣/
2020/09/02	267.1	11.90	233.9	12.06	12.15	33.2	44,772	0.07%	大買/大賣/
2020/09/01	166.4	11.46	161.8	11.51	11.35	4.6	42,944	0.01%	大買/大賣/
2020/08/31	195	11.41	342	11.39	11.55	-147	41,831	-0.35%	大買/大賣/鉅額交易
2020/08/28	78	11.07	301	11.11	11.05	-223	40,636	-0.55%	大賣/鉅額交易
2020/08/27	74	11.07	247	11.13	10.80	-173	40,058	-0.43%	大賣/鉅額交易
2020/08/26	126	11.06	55	11.13	11.00	71	39,773	0.18%	大買/
2020/08/25	168	11.18	153	11.11	11.20	15	38,973	0.04%	大買/大賣/
2020/08/24	199	10.55	81	10.58	10.45	118	37,894	0.31%	大買/鉅額交易
2020/08/21	184	10.83	76	10.80	10.75	108	37,440	0.29%	大買/鉅額交易
2020/08/20	311.5	10.09	336	10.38	10.90	-24.5	36,676	-0.07%	大買/大賣/
2020/08/19	330.2	11.03	288.3	10.83	10.60	41.9	35,257	0.12%	大買/大賣/
2020/08/18	316	11.33	283	11.42	11.50	33	33,791	0.10%	大買/大賣/
2020/08/17	600.5	11.09	334	11.30	11.55	266.5	32,466	0.82%	大買/大賣/鉅額交易
2020/08/14	292	10.50	383	10.59	10.95	-91	30,181	-0.30%	大買/大賣/
2020/08/13	646	9.98	173	10.08	9.96	473	28,324	1.67%	大買/大賣/鉅額交易
2020/08/12	290	9.67	277.6	9.70	10.20	12.4	27,604	0.05%	大買/大賣/
2020/08/11	243	9.98	314	9.79	9.51	-71	26,490	-0.27%	大買/大賣/
2020/08/10	108	9.87	300.9	9.88	10.10	-192.9	24,920	-0.77%	大買/大賣/鉅額交易
2020/08/07	68	9.16	123.5	9.27	9.20	-55.5	23,826	-0.23%	大賣/
2020/08/06	28.5	9.12	12	9.13	9.00	16.5	23,627	0.07%
2020/08/05	16	9.08	50	9.14	9.12	-34	23,550	-0.14%
2020/08/04	25.3	9.08	27	9.15	9.15	-1.7	23,772	-0.01%
2020/08/03	57.3	9.18	109	9.21	9.11	-51.7	24,090	-0.21%	大賣/
2020/07/31	66.4	8.96	17	8.95	9.04	49.4	23,979	0.21%
2020/07/30	167	9.02	73	9.11	9.13	94	23,683	0.40%	大買/
2020/07/29	12	8.58	14	8.70	8.80	-2	23,017	-0.01%
2020/07/28	50	8.18	94	8.16	8.00	-44	22,728	-0.19%
2020/07/27	42	8.46	82	8.53	8.40	-40	22,354	-0.18%
2020/07/24	32	8.80	7	8.86	8.68	25	22,042	0.11%
2020/07/23	69	8.93	35.1	8.97	8.90	33.9	21,762	0.16%
2020/07/22	58	9.17	103	9.14	9.07	-45	21,607	-0.21%	大賣/
2020/07/21	79	9.19	144	9.17	9.10	-65	21,425	-0.30%	大賣/
2020/07/20	100	8.84	93	8.76	8.84	7	21,038	0.03%
2020/07/17	290	9.11	261.2	9.25	9.01	28.8	20,618	0.14%	大買/大賣/
2020/07/16	263	9.76	249.2	9.75	9.66	13.8	19,632	0.07%	大買/大賣/
2020/07/15	314	10.04	195	9.93	9.84	119	18,906	0.63%	大買/大賣/鉅額交易
2020/07/14	254	9.88	352	9.82	10.05	-98	17,830	-0.55%	大買/大賣/
2020/07/13	269	9.47	286	9.43	9.32	-17	16,549	-0.10%	大買/大賣/
2020/07/10	850	9.46	255.3	9.41	9.74	594.7	15,672	3.79%	大買/大賣/鉅額交易
2020/07/09	188	8.88	195	8.88	8.88	-7	12,720	-0.06%	大買/大賣/
2020/07/08	37	7.84	129.8	7.91	8.08	-92.8	12,021	-0.77%	大賣/
2020/07/07	112	7.38	29	7.44	7.35	83	11,217	0.74%	大買/
2020/07/06	28	7.43	12	7.45	7.39	16	10,917	0.15%
2020/07/03	150	7.47	22	7.39	7.38	128	10,686	1.20%	大買/鉅額交易
2020/07/02	90	7.28	250	7.21	7.54	-160	10,187	-1.57%	大賣/鉅額交易
2020/07/01	54	6.77	125.2	6.86	6.87	-71.2	9,376	-0.76%	大賣/
2020/06/30	12	6.50	1	6.46	6.54	11	9,059	0.12%
2020/06/29	2	6.26	0	0.00	6.39	2	8,943	0.02%
2020/06/24	6	6.20	10	6.22	6.24	-4	8,920	-0.04%
2020/06/23	5	6.28	10	6.29	6.26	-5	9,001	-0.06%
2020/06/22	21	6.31	34	6.34	6.31	-13	9,117	-0.14%
2020/06/19	85	6.38	115	6.52	6.42	-30	9,086	-0.33%	大賣/
2020/06/18	10	6.16	17	6.13	6.16	-7	8,822	-0.08%
2020/06/17	2	6.12	88	6.13	6.13	-86	8,850	-0.97%
2020/06/16	20	6.12	19	6.13	6.15	1	8,958	0.01%
2020/06/15	1	6.07	6	6.13	6.10	-5	9,137	-0.05%
2020/06/12	20	6.09	43	6.08	6.17	-23	9,149	-0.25%
2020/06/11	9	6.37	47	6.38	6.35	-38	9,143	-0.42%
2020/06/10	39	6.39	30	6.37	6.37	9	9,062	0.10%
2020/06/09	21	6.28	0	0.00	6.27	21	9,231	0.23%
2020/06/08	6	6.27	5	6.27	6.28	1	9,352	0.01%
2020/06/05	31	6.26	30	6.25	6.25	1	9,324	0.01%
2020/06/04	82	6.27	41	6.21	6.20	41	9,436	0.43%
2020/06/03	25	6.28	39	6.29	6.26	-14	9,525	-0.15%
2020/06/02	130.3	6.28	241	6.31	6.34	-110.7	9,368	-1.18%	大買/大賣/鉅額交易
2020/06/01	20	6.08	25	6.04	6.03	-5	9,118	-0.05%
2020/05/29	12	6.00	1	6.05	5.99	11	9,122	0.12%
2020/05/28	0	0.00	1	6.08	6.01	-1	9,122	-0.01%
2020/05/27	20	6.03	3.4	6.04	6.05	16.6	9,196	0.18%
2020/05/26	15.9	6.05	16	6.15	6.06	-0.1	9,306	0.00%
2020/05/25	12	5.96	7	6.01	5.98	5	9,276	0.05%
2020/05/22	6	6.06	12	6.08	6.01	-6	9,303	-0.06%
2020/05/21	77	6.23	21	6.21	6.17	56	9,289	0.60%
2020/05/20	45	6.00	47	5.98	6.03	-2	9,182	-0.02%
2020/05/19	25	6.04	20	6.01	6.00	5	9,210	0.05%
2020/05/18	87	6.02	84	5.95	5.93	3	9,164	0.03%
2020/05/15	31	5.98	22	5.97	5.95	9	9,153	0.10%
2020/05/14	90	6.11	37	6.12	6.04	53	9,119	0.58%
2020/05/13	100	6.24	64	6.34	6.26	36	8,923	0.40%
2020/05/12	23	5.90	59	5.87	5.92	-36	8,665	-0.42%
2020/05/11	181	6.02	28	5.97	5.92	153	8,542	1.79%	大買/鉅額交易
2020/05/08	108	6.04	68	6.11	6.13	40	8,164	0.49%	大買/
2020/05/07	73	5.37	58	5.52	5.58	15	7,742	0.19%
2020/05/06	10	5.11	5	5.11	5.08	5	7,526	0.07%
2020/05/05	0	0.00	10	5.15	5.15	-10	7,524	-0.13%
2020/05/04	4	5.10	0	0.00	5.10	4	7,527	0.05%
2020/04/30	7	5.25	50.4	5.22	5.28	-43.4	7,474	-0.58%
2020/04/29	1	5.15	4	5.14	5.11	-3	7,484	-0.04%
2020/04/28	5	5.13	1	5.10	5.09	4	7,512	0.05%
2020/04/27	1	5.04	0	0.00	5.08	1	7,725	0.01%
2020/04/24	1	4.89	65	4.89	4.91	-64	7,749	-0.83%
2020/04/23	1	4.90	0	0.00	4.94	1	7,797	0.01%
2020/04/22	1	4.93	10	4.92	4.95	-9	7,875	-0.11%
2020/04/21	1	5.12	2	5.09	5.06	-1	7,942	-0.01%
2020/04/20	0	5.21	22	5.23	5.23	-22	7,965	-0.28%
2020/04/17	21	5.35	3	5.40	5.22	18	8,285	0.22%
2020/04/16	31	5.20	2.4	5.19	5.27	28.6	8,258	0.35%
2020/04/15	12	5.31	157	5.26	5.31	-145	8,294	-1.75%	大賣/鉅額交易
2020/04/14	2	5.11	5	5.13	5.14	-3	8,343	-0.04%
2020/04/13	1	5.08	1	5.05	5.05	0	8,388	0.00%
2020/04/10	6	5.13	4.3	5.11	5.12	1.7	8,443	0.02%
2020/04/09	53	5.32	11	5.20	5.17	42	8,576	0.49%
2020/04/08	25	5.09	13	5.12	5.18	12	8,713	0.14%
2020/04/07	6	4.96	9	4.95	4.98	-3	9,075	-0.03%
2020/04/06	5	4.80	9	4.78	4.86	-4	9,421	-0.04%
2020/04/01	9	4.77	0	0.00	4.82	9	9,428	0.10%
2020/03/31	8	4.86	0	0.00	4.73	8	9,385	0.09%
2020/03/30	14	4.81	52	4.78	4.85	-38	9,393	-0.40%
2020/03/27	60	5.14	31	5.07	5.04	29	9,365	0.31%
2020/03/26	23	5.06	2	4.96	5.14	21	9,345	0.22%
2020/03/25	16	4.75	6	4.71	4.77	10	9,561	0.10%
2020/03/24	29	4.51	1	4.48	4.48	28	9,739	0.29%
2020/03/23	33	4.27	15	4.26	4.26	18	9,760	0.18%
2020/03/20	27.9	4.58	1.6	4.57	4.51	26.2	9,751	0.27%
2020/03/19	2	4.55	29	4.43	4.33	-27	9,667	-0.28%
2020/03/18	24.9	4.87	6	4.87	4.80	18.9	9,493	0.20%
2020/03/17	5	4.74	11	4.81	4.71	-6	9,389	-0.06%
2020/03/16	120	5.05	80	5.34	5.01	40	9,307	0.43%	大買/
2020/03/13	26	5.25	39	5.28	5.34	-13	9,188	-0.14%
2020/03/12	8	6.02	9	6.17	5.82	-1	8,893	-0.01%
2020/03/11	13	6.46	71.3	6.37	6.37	-58.3	8,735	-0.67%
2020/03/10	4	6.24	63	6.19	6.33	-59	8,693	-0.68%
2020/03/09	23	6.63	15	6.77	6.46	8	8,566	0.09%
2020/03/06	5	6.81	0	0.00	6.83	5	8,446	0.06%
2020/03/04	12	6.88	2	6.84	6.87	10	8,536	0.12%
2020/03/03	1	6.90	1	6.93	6.91	0	8,797	0.00%
2020/03/02	25	6.86	2.6	6.83	6.81	22.4	8,785	0.25%
2020/02/27	8	7.01	1	6.99	6.99	7	8,683	0.08%
2020/02/26	11	7.10	23	7.07	7.11	-12	8,540	-0.14%
2020/02/25	14	7.06	1	7.12	7.15	13	8,513	0.15%
2020/02/24	2	7.21	36	7.21	7.20	-34	8,484	-0.40%
2020/02/21	43.7	7.36	12	7.33	7.31	31.7	8,435	0.38%
2020/02/20	22	7.52	0	0.00	7.44	22	8,350	0.26%
2020/02/19	2	7.40	2	7.38	7.37	0	8,251	0.00%
2020/02/18	4	7.43	9	7.37	7.37	-5	8,277	-0.06%
2020/02/17	10	7.41	3	7.38	7.40	7	8,282	0.08%
2020/02/14	1	7.33	27	7.31	7.32	-26	8,191	-0.32%
2020/02/13	18	7.38	11	7.37	7.35	7	8,167	0.09%
2020/02/12	26	7.30	0	0.00	7.29	26	8,160	0.32%
2020/02/11	2	7.29	14	7.33	7.32	-12	8,162	-0.15%
2020/02/10	41	7.26	29	7.42	7.38	12	8,157	0.15%
2020/02/07	17	7.18	28	7.21	7.14	-11	8,001	-0.14%
2020/02/06	8	7.28	10	7.29	7.29	-2	7,964	-0.03%
2020/02/05	15.5	7.21	16	7.19	7.23	-0.5	7,956	-0.01%
2020/02/04	11	7.16	87.4	7.15	7.18	-76.4	7,931	-0.96%
2020/02/03	8	6.99	5	6.97	7.07	3	7,923	0.04%
2020/01/31	11	7.29	27	7.22	7.32	-16	7,803	-0.21%
2020/01/30	16	7.27	20	7.21	7.16	-4	7,748	-0.05%
2020/01/20	32	7.85	64	7.84	7.83	-32	7,508	-0.43%
2020/01/17	6	7.86	3	7.88	7.84	3	7,389	0.04%
2020/01/16	5.5	7.88	3	7.87	7.89	2.5	7,305	0.03%
2020/01/15	81	7.83	24.2	7.86	7.84	56.8	7,183	0.79%
2020/01/14	105.5	7.81	114	7.82	7.80	-8.5	7,099	-0.12%	大買/大賣/
2020/01/13	129	7.85	34	7.86	7.84	95	6,991	1.36%	大買/
2020/01/10	4.5	7.54	60	7.47	7.54	-55.5	6,679	-0.83%
2020/01/09	24	7.53	5	7.49	7.47	19	6,643	0.29%
2020/01/08	98	7.53	19	7.53	7.42	79	6,775	1.17%
2020/01/07	18	7.39	27.3	7.38	7.39	-9.3	6,649	-0.14%
2020/01/06	25	7.50	77	7.50	7.44	-52	6,583	-0.79%
2020/01/03	35	7.54	4	7.57	7.50	31	6,507	0.48%
2020/01/02	34.5	7.73	34	7.72	7.70	0.5	6,377	0.01%
2019/12/31	102	7.59	110	7.61	7.66	-8	6,164	-0.13%	大買/大賣/
2019/12/30	99.2	7.85	181	7.85	7.93	-81.8	5,704	-1.43%	大賣/
2019/12/27	14	7.35	9.2	7.34	7.36	4.8	5,293	0.09%
2019/12/26	15	7.41	0	0.00	7.39	15	5,246	0.29%
2019/12/25	10	7.41	1	7.44	7.42	9	5,228	0.17%
2019/12/24	90	7.38	4	7.33	7.35	86	5,249	1.64%
2019/12/23	37	7.40	382	7.40	7.36	-345	5,235	-6.59%	大賣/鉅額交易
2019/12/20	74	7.60	308	7.61	7.53	-234	5,169	-4.53%	大賣/鉅額交易
2019/12/19	97	7.45	32	7.38	7.45	65	4,809	1.35%
2019/12/18	47	7.19	16	7.21	7.18	31	4,680	0.66%
2019/12/17	35	7.17	12	7.16	7.14	23	4,623	0.50%
2019/12/16	2	7.17	51	7.12	7.15	-49	4,636	-1.06%
2019/12/13	4.2	7.06	51	7.09	7.07	-46.9	4,624	-1.01%
2019/12/12	0	0.00	1	7.20	7.16	-1	4,637	-0.02%
2019/12/11	42	7.19	28	7.20	7.19	14	4,724	0.30%
2019/12/10	27	7.16	1	7.15	7.18	26	4,810	0.54%
2019/12/09	50	7.07	0	0.00	7.09	50	4,800	1.04%
2019/12/06	7	7.08	20	7.11	7.05	-13	4,824	-0.27%
2019/12/05	20	7.16	10	7.23	7.13	10	4,853	0.21%
2019/12/04	20	7.20	0	0.00	7.17	20	4,935	0.41%
2019/12/03	0	0.00	55	7.19	7.19	-55	4,972	-1.11%
2019/12/02	54	7.04	21	7.10	7.01	33	4,946	0.67%
2019/11/29	0	0.00	20	7.22	7.18	-20	4,881	-0.41%
2019/11/28	112	7.24	124	7.24	7.20	-12	4,844	-0.25%	大買/大賣/
2019/11/27	0	0.00	3	7.67	7.67	-3	4,583	-0.07%
2019/11/26	2	7.66	0	0.00	7.62	2	4,544	0.04%
2019/11/25	0	0.00	42	7.70	7.70	-42	4,551	-0.92%
2019/11/22	0	0.00	10	7.75	7.70	-10	4,548	-0.22%
2019/11/21	14.1	7.70	3	7.70	7.72	11.1	4,575	0.24%
2019/11/20	12	7.69	0	0.00	7.66	12	4,552	0.26%
2019/11/19	0	0.00	6	7.83	7.80	-6	4,567	-0.13%
2019/11/18	0	0.00	5	7.83	7.84	-5	4,610	-0.11%
2019/11/15	18	7.92	9	7.79	7.81	9	4,793	0.19%
2019/11/14	37	7.67	8	7.68	7.66	29	4,772	0.61%
2019/11/13	10	7.80	2	7.81	7.80	8	4,783	0.17%
2019/11/12	13	7.81	2	7.81	7.82	11	4,875	0.23%
2019/11/11	28	7.85	1	7.85	7.85	27	4,969	0.54%
2019/11/08	3	8.08	1	8.04	8.08	2	4,978	0.04%
2019/11/07	18	8.05	11	8.04	8.04	7	5,060	0.14%
2019/11/06	20	8.12	2	8.10	8.11	18	5,096	0.35%
2019/11/04	3	8.18	1	8.18	8.16	2	5,290	0.04%
2019/11/01	36	8.17	0	0.00	8.17	36	5,341	0.67%
2019/10/31	20	8.30	12	8.30	8.25	8	5,421	0.15%
2019/10/30	5	8.16	5	8.20	8.22	0	5,448	0.00%
2019/10/29	17	8.23	2	8.27	8.20	15	5,487	0.27%
2019/10/28	23	8.28	0	0.00	8.24	23	5,622	0.41%
2019/10/25	0	0.00	12	8.38	8.32	-12	5,842	-0.21%
2019/10/24	3	8.34	0	0.00	8.38	3	5,896	0.05%
2019/10/23	25	8.37	20	8.37	8.34	5	5,909	0.08%
2019/10/22	44	8.45	0	0.00	8.44	44	5,913	0.74%
2019/10/21	9	8.42	10	8.38	8.39	-1	5,909	-0.02%
2019/10/18	20	8.34	15	8.33	8.33	5	5,943	0.08%
2019/10/17	15	8.40	10.6	8.40	8.40	4.4	5,936	0.07%
2019/10/16	43	8.50	20	8.57	8.48	23	5,922	0.39%
2019/10/15	0	0.00	10	8.14	8.14	-10	5,730	-0.17%
2019/10/14	0	0.00	45	8.25	8.21	-45	5,814	-0.77%
2019/10/09	6	8.23	15	8.24	8.23	-9	5,954	-0.15%
2019/10/08	36	8.31	23	8.37	8.30	13	6,173	0.21%
2019/10/07	20	8.22	0	0.00	8.22	20	6,223	0.32%
2019/10/04	10	8.27	1	8.31	8.30	9	6,218	0.14%
2019/10/03	6	8.15	0	0.00	8.24	6	6,313	0.10%
2019/10/02	21	8.20	0.1	8.20	8.20	20.9	6,475	0.32%
2019/10/01	8	8.28	3	8.34	8.27	5	6,504	0.08%
2019/09/27	39	8.22	0	0.00	8.18	39	6,516	0.60%
2019/09/26	38	8.39	0	0.00	8.35	38	6,495	0.58%
2019/09/25	16	8.38	3.2	8.40	8.41	12.8	6,496	0.20%
2019/09/24	2	8.53	2.6	8.56	8.53	-0.6	6,459	-0.01%
2019/09/23	4	8.62	18	8.58	8.61	-14	6,441	-0.22%
2019/09/20	8	8.34	10	8.39	8.34	-2	6,316	-0.03%
2019/09/19	28	8.40	0	0.00	8.31	28	6,305	0.44%
2019/09/18	0	0.00	5	8.61	8.51	-5	6,270	-0.08%
2019/09/17	2	8.60	19	8.62	8.55	-17	6,268	-0.27%
2019/09/16	5	8.57	28	8.60	8.62	-23	6,292	-0.37%
2019/09/12	24	8.56	11	8.59	8.53	13	6,213	0.21%
2019/09/11	10	8.29	0	0.00	8.30	10	6,133	0.16%
2019/09/10	9	8.25	1	8.32	8.24	8	6,217	0.13%
2019/09/09	10	8.34	2	8.33	8.32	8	6,209	0.13%
2019/09/06	0	0.00	10	8.34	8.35	-10	6,269	-0.16%
2019/09/05	20	8.22	14	8.19	8.16	6	6,260	0.10%
2019/09/03	5	8.09	11	8.14	8.08	-6	6,433	-0.09%
2019/09/02	27	8.06	0	0.00	8.14	27	6,460	0.42%
2019/08/30	17	8.03	0	0.00	8.01	17	6,540	0.26%
2019/08/29	5	7.91	0	0.00	7.90	5	6,533	0.08%
2019/08/26	15	7.91	0	0.00	7.88	15	6,565	0.23%
2019/08/23	11	8.08	3	8.06	8.06	8	6,593	0.12%
2019/08/22	2	8.13	2	8.06	8.05	0	6,625	0.00%
2019/08/21	4	8.19	3	8.24	8.18	1	6,694	0.01%
2019/08/20	10	8.34	61	8.31	8.25	-51	6,769	-0.75%
2019/08/19	1	7.93	13	7.95	7.93	-12	6,699	-0.18%
2019/08/16	2	7.65	11	7.81	7.80	-9	6,953	-0.13%
2019/08/15	2	7.62	18	7.60	7.60	-16	6,947	-0.23%
2019/08/14	57	8.00	52	7.88	7.85	5	6,953	0.07%
2019/08/12	2	8.12	10	8.24	8.25	-8	7,258	-0.11%
2019/08/08	4	8.08	11	8.04	8.03	-7	7,605	-0.09%
2019/08/07	17	8.08	4	8.06	8.02	13	8,044	0.16%
2019/08/06	22	8.17	55	8.14	8.26	-33	8,011	-0.41%
2019/08/05	22	8.51	20	8.63	8.44	2	7,997	0.03%
2019/08/02	76	8.73	32	8.97	8.69	44	8,050	0.55%
2019/08/01	5	8.97	1.1	9.10	8.97	3.9	8,122	0.05%
2019/07/31	9	9.02	11	9.10	9.02	-2	8,235	-0.02%
2019/07/30	19	9.15	24	9.26	9.04	-5	8,452	-0.06%
2019/07/29	37	9.10	17	9.21	9.31	20	8,448	0.24%
2019/07/26	38.1	8.84	0	0.00	8.86	38.1	8,306	0.46%
2019/07/25	2	8.62	23	8.65	8.64	-21	8,295	-0.25%
2019/07/24	5	8.61	10	8.65	8.60	-5	8,436	-0.06%
2019/07/23	2	8.65	5	8.65	8.63	-3	8,500	-0.04%
2019/07/22	10	8.64	0	0.00	8.61	10	8,522	0.12%
2019/07/19	1.1	8.76	0	0.00	8.76	1.1	8,511	0.01%
2019/07/18	14	8.83	4	8.84	8.81	10	8,555	0.12%
2019/07/17	3	8.98	10	8.98	8.95	-7	8,601	-0.08%
2019/07/16	22	8.92	24	8.97	9.01	-2	8,642	-0.02%
2019/07/15	87	8.62	31	8.69	8.75	56	8,667	0.65%
2019/07/12	50	8.95	25	8.89	8.82	25	8,773	0.28%
2019/07/11	16	9.11	25	9.10	9.08	-9	8,678	-0.10%
2019/07/10	7	9.24	8	9.24	9.21	-1	8,825	-0.01%
2019/07/09	16	9.07	15	9.11	9.14	1	9,076	0.01%
2019/07/08	30	9.35	9	9.43	9.28	21	9,176	0.23%
2019/07/05	9	9.70	11	9.70	9.70	-2	9,446	-0.02%
2019/07/04	0	0.00	2	9.79	9.76	-2	9,734	-0.02%
2019/07/03	5	9.75	1	9.75	9.75	4	10,024	0.04%
2019/07/02	4	9.83	0	0.00	9.90	4	10,284	0.04%
2019/07/01	5	9.83	4	9.87	9.80	1	10,322	0.01%
2019/06/28	16	9.79	0	0.00	9.77	16	10,465	0.15%
2019/06/27	32	9.77	4	9.96	9.96	28	10,685	0.26%
2019/06/26	17	9.69	14	9.67	9.70	3	10,864	0.03%
2019/06/25	20	9.73	15	9.79	9.71	5	10,997	0.05%
2019/06/24	14	9.82	4	9.89	9.78	10	11,105	0.09%
2019/06/21	9	9.87	6	9.88	9.92	3	11,212	0.03%
2019/06/20	9	9.89	5	9.92	9.91	4	11,244	0.04%
2019/06/19	15	9.94	40	9.91	9.88	-25	11,350	-0.22%
2019/06/18	17	9.83	59	9.81	9.80	-42	11,482	-0.37%
2019/06/17	9	10.00	15	10.13	10.00	-6	11,486	-0.05%
2019/06/14	26	10.14	3	10.15	10.10	23	11,665	0.20%
2019/06/13	7	10.04	10	10.45	10.45	-3	11,886	-0.03%
2019/06/12	28	10.15	5.1	10.23	10.25	22.9	12,243	0.19%
2019/06/11	29.8	9.93	55	10.00	10.15	-25.2	12,382	-0.20%
2019/06/10	18	9.72	12	9.75	9.72	6	12,456	0.05%
2019/06/06	69	9.72	5	9.73	9.67	64	12,860	0.50%
2019/06/05	2	9.43	0	0.00	9.45	2	12,901	0.02%
2019/06/04	6	9.36	0	0.00	9.29	6	12,984	0.05%
2019/06/03	5	9.42	0	0.00	9.39	5	13,191	0.04%
2019/05/31	0	0.00	10	9.54	9.54	-10	13,363	-0.07%
2019/05/30	17	9.33	0	0.00	9.55	17	13,473	0.13%
2019/05/29	14	9.16	20.1	9.22	9.20	-6.1	13,490	-0.05%
2019/05/28	19	9.25	6	9.29	9.16	13	13,590	0.10%
2019/05/27	0.8	9.20	39	9.23	9.20	-38.2	13,680	-0.28%
2019/05/24	6	9.55	3	9.61	9.41	3	13,745	0.02%
2019/05/23	34	9.70	56	9.63	9.57	-22	13,712	-0.16%
2019/05/22	3	10.15	4	10.11	10.10	-1	13,494	-0.01%
2019/05/21	11	10.20	2	10.20	10.25	9	13,544	0.07%
2019/05/20	13	10.23	13	10.24	10.15	0	13,546	0.00%
2019/05/17	25	10.52	34	10.77	10.40	-9	13,430	-0.07%
2019/05/16	53	11.09	91	11.13	11.00	-38	13,088	-0.29%
2019/05/15	44	11.38	94	11.12	11.50	-50	12,823	-0.39%
2019/05/14	32	10.37	19	10.42	10.75	13	12,407	0.10%
2019/05/13	15	10.57	28	10.67	10.65	-13	12,379	-0.11%
2019/05/10	40	10.55	47	10.60	10.60	-7	12,340	-0.06%
2019/05/09	69	10.84	17	11.05	10.75	52	12,232	0.43%
2019/05/08	22	10.83	21	10.89	10.90	1	12,086	0.01%
2019/05/07	63	10.81	25.3	10.95	10.95	37.8	11,952	0.32%
2019/05/06	69	10.07	27	10.12	10.05	42	11,708	0.36%
2019/05/03	27	10.40	16	10.47	10.40	11	11,589	0.09%
2019/05/02	37	10.55	66	10.60	10.60	-29	11,544	-0.25%
2019/04/30	50	10.43	26	10.45	10.50	24	11,547	0.21%
2019/04/29	8	10.71	38	10.71	10.65	-30	11,452	-0.26%
2019/04/26	15	10.89	2	10.85	10.90	13	11,404	0.11%
2019/04/25	0	0.00	10	10.94	10.95	-10	11,527	-0.09%
2019/04/24	3	11.00	13	11.00	10.90	-10	11,821	-0.08%
2019/04/23	11	10.75	2	10.95	11.00	9	11,786	0.08%
2019/04/22	1	11.00	1	10.90	10.90	0	11,859	0.00%
2019/04/19	15	10.87	11	10.82	10.90	4	11,813	0.03%
2019/04/18	25	10.73	21	10.96	10.65	4	11,714	0.03%
2019/04/17	4	10.91	17	10.93	10.90	-13	11,528	-0.11%
2019/04/16	22	10.98	43	11.02	10.95	-21	11,434	-0.18%
2019/04/15	69	10.97	34.4	11.19	11.20	34.6	11,228	0.31%
2019/04/12	16	10.75	14	10.82	10.75	2	10,991	0.02%
2019/04/11	133	11.01	50	10.97	10.95	83	10,838	0.77%	大買/
2019/04/10	30	10.58	6.1	10.49	10.65	23.9	10,462	0.23%
2019/04/09	51	10.30	244.5	10.35	10.30	-193.5	10,242	-1.89%	大賣/鉅額交易
2019/04/08	203	10.10	19	10.09	10.15	184	10,017	1.84%	大買/鉅額交易
2019/04/03	10	9.87	7	9.88	9.86	3	9,704	0.03%
2019/04/02	0	0.00	80.7	9.82	9.82	-80.7	9,654	-0.84%
2019/04/01	8	9.87	35	10.05	9.78	-27	9,512	-0.28%
2019/03/29	12	9.51	31.4	9.63	10.00	-19.4	9,258	-0.21%
2019/03/28	36	9.50	6	9.56	9.56	30	9,124	0.33%
2019/03/27	55	9.40	6	9.39	9.39	49	9,078	0.54%
2019/03/26	29	9.21	65	9.27	9.26	-36	8,975	-0.40%
2019/03/25	60	8.87	29.6	8.91	8.92	30.4	8,900	0.34%
2019/03/22	11	9.11	22	9.16	9.07	-11	8,826	-0.12%
2019/03/21	10	9.07	13	9.16	9.04	-3	8,770	-0.03%
2019/03/20	6	9.24	1	9.20	9.24	5	8,636	0.06%
2019/03/19	11	9.31	0	0.00	9.29	11	8,566	0.13%
2019/03/18	22	9.50	34	9.69	9.52	-12	8,363	-0.14%
2019/03/15	62	9.89	75	9.97	9.81	-13	8,083	-0.16%
2019/03/14	12	9.68	47	9.56	9.64	-35	7,652	-0.46%
2019/03/13	35	9.66	22	9.65	9.68	13	7,487	0.17%
2019/03/12	69	9.48	206	9.41	9.53	-137	7,287	-1.88%	大賣/鉅額交易
2019/03/11	14	9.12	36	9.02	9.18	-22	6,932	-0.32%
2019/03/08	19	8.94	19	8.97	8.93	0	6,866	0.00%
2019/03/07	53	9.00	10	9.05	9.00	43	6,811	0.63%
2019/03/06	165	9.03	38	9.07	8.94	127	6,729	1.89%	大買/鉅額交易
2019/03/05	3	8.84	177	8.88	8.92	-174	6,744	-2.58%	大賣/鉅額交易
2019/03/04	40	8.82	5	8.81	8.76	35	6,684	0.52%
2019/02/27	152	8.75	58	8.75	8.75	94	6,813	1.38%	大買/
2019/02/26	14.5	8.62	9	8.68	8.70	5.5	7,077	0.08%
2019/02/25	35	8.31	7	8.40	8.48	28	6,944	0.40%
2019/02/22	1.1	8.33	2	8.34	8.23	-0.9	6,993	-0.01%
2019/02/21	1	8.42	14	8.39	8.37	-13	7,007	-0.19%
2019/02/20	5	8.34	2	8.38	8.33	3	7,083	0.04%
2019/02/19	5	8.27	21	8.32	8.27	-16	7,309	-0.22%
2019/02/18	0	0.00	1	8.10	8.05	-1	7,354	-0.01%
2019/02/15	1	8.17	24	8.10	8.04	-23	7,596	-0.30%
2019/02/14	75	8.30	24.1	8.21	8.23	50.9	7,616	0.67%
2019/02/13	0	0.00	23	8.02	7.99	-23	7,528	-0.31%
2019/02/12	5	8.06	40	8.12	8.10	-35	7,562	-0.46%
2019/02/11	3	8.28	39	8.27	8.13	-36	7,594	-0.47%
2019/01/30	7	8.22	0	0.00	8.22	7	7,718	0.09%
2019/01/29	0.2	8.20	0	0.00	8.24	0.2	8,052	0.00%
2019/01/28	7	8.33	1.8	8.29	8.31	5.3	8,279	0.06%
2019/01/25	3	8.33	0	0.00	8.33	3	8,517	0.04%
2019/01/24	4	8.37	13	8.43	8.34	-9	8,590	-0.10%
2019/01/23	2	8.35	0	0.00	8.33	2	8,691	0.02%
2019/01/22	10	8.25	4	8.29	8.30	6	8,746	0.07%
2019/01/21	8	8.45	0	0.00	8.40	8	8,969	0.09%
2019/01/18	2	8.60	0	0.00	8.57	2	9,118	0.02%
2019/01/17	37	8.83	2	8.84	8.62	35	9,378	0.37%
2019/01/16	14	8.80	18	8.76	8.82	-4	9,302	-0.04%
2019/01/15	0	0.00	0.4	8.20	8.22	-0.4	9,044	0.00%
2019/01/14	2	8.20	22	8.32	8.30	-20	9,139	-0.22%
2019/01/11	0	0.00	1	8.08	8.05	-1	9,109	-0.01%
2019/01/10	0	0.00	2	8.10	8.11	-2	9,136	-0.02%
2019/01/09	20	8.15	67	8.20	8.10	-47	9,225	-0.51%
2019/01/08	33	8.00	0	0.00	8.00	33	9,286	0.36%
2019/01/07	50	7.95	9	7.94	7.89	41	9,316	0.44%
2019/01/04	1	7.68	0	0.00	7.81	1	9,446	0.01%
2019/01/03	20	7.90	0	0.00	7.88	20	9,772	0.20%
2019/01/02	0	0.00	39	7.86	7.84	-39	9,825	-0.40%
2018/12/28	52	7.77	15	7.69	7.83	37	9,845	0.38%
2018/12/27	15	7.63	0	0.00	7.71	15	9,960	0.15%
2018/12/21	9	7.35	4	7.42	7.66	5	10,775	0.05%
2018/12/20	49	7.29	2	7.62	7.28	47	10,779	0.44%
2018/12/19	3	7.74	0	0.00	7.72	3	10,765	0.03%
2018/12/18	23	7.80	0	0.00	7.78	23	10,884	0.21%
2018/12/17	3	8.18	0	0.00	8.10	3	10,954	0.03%
2018/12/14	10	8.31	0	0.00	8.30	10	11,480	0.09%
2018/12/13	1	8.47	2	8.48	8.58	-1	11,947	-0.01%
2018/12/12	0	0.00	40	8.47	8.48	-40	12,074	-0.33%
2018/12/11	1	8.35	0	0.00	8.34	1	12,124	0.01%
2018/12/10	1	8.41	0	0.00	8.33	1	12,199	0.01%
2018/12/07	0	0.00	17	8.41	8.47	-17	12,233	-0.14%
2018/12/06	6	8.30	8	8.36	8.23	-2	12,262	-0.02%
2018/12/05	1	8.67	0	0.00	8.65	1	12,269	0.01%
2018/12/04	0	0.00	27	8.89	8.88	-27	12,381	-0.22%
2018/12/03	14	8.85	35	8.90	8.82	-21	12,485	-0.17%
2018/11/30	1	8.77	2	8.80	8.79	-1	12,504	-0.01%
2018/11/29	56	8.85	4	8.79	8.79	52	12,528	0.41%
2018/11/28	21.7	9.00	132	8.96	8.91	-110.3	12,586	-0.88%	大賣/鉅額交易
2018/11/27	14	8.63	5	8.69	8.65	9	12,825	0.07%
2018/11/26	5.5	8.43	21	8.50	8.56	-15.5	13,225	-0.12%
2018/11/23	27	8.64	57	8.72	8.66	-30	13,236	-0.23%
2018/11/22	5	8.03	25	7.98	8.03	-20	12,857	-0.16%
2018/11/21	52.1	7.98	11	8.13	8.07	41.1	12,797	0.32%
2018/11/20	0	0.00	58.9	7.74	7.75	-58.9	12,594	-0.47%
2018/11/19	1	7.36	1	7.48	7.72	0	12,580	0.00%
2018/11/16	75.6	7.37	18	7.42	7.42	57.6	12,602	0.46%
2018/11/15	22	7.90	74	7.95	7.87	-52	12,376	-0.42%
2018/11/14	4	8.16	25	8.10	8.05	-21	12,509	-0.17%
2018/11/13	0	0.00	0.1	7.92	7.90	-0.1	12,324	0.00%
2018/11/12	13	7.93	2	8.00	7.89	11	12,282	0.09%
2018/11/09	56.4	7.88	1	7.91	7.86	55.4	12,280	0.45%
2018/11/08	12	8.05	18	8.06	8.02	-6	12,268	-0.05%
2018/11/07	2	8.00	35	7.95	8.04	-33	12,213	-0.27%
2018/11/06	109	8.19	46	8.11	7.82	63	12,136	0.52%	大買/
2018/11/05	10	7.74	4	7.56	7.88	6	11,863	0.05%
2018/11/02	26	7.47	23	7.44	7.30	3	11,631	0.03%
2018/11/01	8	7.13	17	7.06	7.07	-9	11,396	-0.08%
2018/10/31	21.5	6.88	37	6.87	6.87	-15.5	11,320	-0.14%
2018/10/30	31	6.73	9	6.75	6.72	22	11,268	0.20%
2018/10/29	51.1	6.67	0	0.00	6.73	51.1	11,211	0.46%
2018/10/26	23	6.90	0	0.00	6.70	23	11,005	0.21%
2018/10/25	20	6.99	11	7.24	6.93	9	10,861	0.08%
2018/10/24	4	7.67	0	0.00	7.67	4	10,748	0.04%
2018/10/23	12	7.83	10	7.88	7.80	2	10,742	0.02%
2018/10/22	52	7.96	20	7.98	7.93	32	10,760	0.30%
2018/10/19	2	7.82	14.6	7.95	7.88	-12.6	10,949	-0.11%
2018/10/18	2	8.02	10	8.15	8.02	-8	10,884	-0.07%
2018/10/17	46	8.21	32	8.32	8.10	14	10,949	0.13%
2018/10/16	28	8.12	22	8.11	8.12	6	10,923	0.05%
2018/10/15	33	8.13	46	8.12	8.08	-13	10,876	-0.12%
2018/10/12	12.2	8.05	13.9	8.00	8.09	-1.7	10,873	-0.02%
2018/10/11	41	8.14	11	8.19	8.07	30	10,834	0.28%
2018/10/09	4	9.03	0	0.00	8.96	4	10,534	0.04%
2018/10/08	2	9.28	0	0.00	9.17	2	10,615	0.02%
2018/10/05	17	9.15	15	9.46	9.20	2	10,621	0.02%
2018/10/04	1	9.70	0.3	9.65	9.55	0.7	10,495	0.01%
2018/10/03	25	9.52	50	9.64	9.47	-25	10,606	-0.24%
2018/10/02	43	9.85	168.8	9.84	9.72	-125.8	10,614	-1.18%	大賣/鉅額交易
2018/10/01	5.6	10.15	90	10.15	10.10	-84.4	10,406	-0.81%
2018/09/28	33	10.41	27	10.41	10.50	6	10,484	0.06%
2018/09/27	32	10.31	17	10.39	10.25	15	10,809	0.14%
2018/09/26	18	10.62	6	10.49	10.45	12	10,793	0.11%
2018/09/25	8	10.66	6	10.65	10.50	2	10,799	0.02%
2018/09/21	80	10.43	66	10.47	10.50	14	10,771	0.13%
2018/09/20	140	10.60	127	10.69	10.35	13	10,955	0.12%	大買/大賣/
2018/09/19	70	9.99	100	10.22	10.55	-30	10,733	-0.28%
2018/09/18	21	9.51	23	9.68	9.62	-2	10,399	-0.02%
2018/09/14	3	9.39	0	0.00	9.41	3	10,416	0.03%
2018/09/13	11	9.42	2	9.47	9.38	9	10,385	0.09%
2018/09/12	0	0.00	4	9.14	9.15	-4	10,454	-0.04%
2018/09/11	31	9.36	5	9.09	9.36	26	10,494	0.25%
2018/09/10	2	9.25	28	9.30	9.15	-26	10,543	-0.25%
2018/09/07	84	10.03	16	10.06	9.80	68	10,498	0.65%
2018/09/06	15	9.94	12	9.97	9.86	3	10,348	0.03%
2018/09/05	4	9.88	17	9.92	9.85	-13	10,381	-0.13%
2018/09/04	34	10.03	14	10.09	9.91	20	10,439	0.19%
2018/09/03	135	10.16	212	10.21	9.88	-77	10,304	-0.75%	大買/大賣/
2018/08/31	55	9.77	33	9.75	9.85	22	9,893	0.22%
2018/08/30	22	9.09	22	9.14	9.30	0	9,459	0.00%
2018/08/29	2	8.97	0	0.00	8.94	2	9,296	0.02%
2018/08/28	3	8.95	0	0.00	8.91	3	9,410	0.03%
2018/08/27	3	8.96	0	0.00	8.95	3	9,500	0.03%
2018/08/24	0	0.00	18	8.91	8.89	-18	9,501	-0.19%
2018/08/22	1	8.83	0	0.00	8.73	1	9,335	0.01%
2018/08/21	10	8.72	12	8.60	8.59	-2	9,237	-0.02%
2018/08/20	3	9.10	2	9.15	9.00	1	8,985	0.01%
2018/08/16	4	9.30	0	0.00	9.25	4	8,971	0.04%
2018/08/15	1	9.33	3	9.35	9.47	-2	8,892	-0.02%
2018/08/14	1	9.41	1	9.45	9.40	0	8,779	0.00%
2018/08/13	13	9.60	1	9.40	9.41	12	8,740	0.14%
2018/08/10	50	10.05	67	10.07	9.90	-17	8,652	-0.20%
2018/08/09	8	9.98	1	10.00	9.90	7	8,576	0.08%
2018/08/08	2	9.99	0	0.00	9.99	2	8,637	0.02%
2018/08/06	2	10.10	8	10.09	10.10	-6	8,640	-0.07%
2018/08/03	6	9.93	0	0.00	9.90	6	8,591	0.07%
2018/08/02	2	9.91	0	0.00	9.89	2	8,561	0.02%
2018/08/01	2	10.00	3	10.05	10.15	-1	8,514	-0.01%
2018/07/31	84	10.27	89	10.13	10.05	-5	8,460	-0.06%
2018/07/30	5	9.92	6	10.04	9.84	-1	8,265	-0.01%
2018/07/27	0	0.00	1	9.95	9.94	-1	8,189	-0.01%
2018/07/26	76	9.95	32	9.97	9.93	44	8,188	0.54%
2018/07/25	2	9.51	0	0.00	9.43	2	7,901	0.03%
2018/07/24	1	9.44	12	9.53	9.60	-11	7,854	-0.14%
2018/07/23	10	9.38	0	0.00	9.27	10	7,740	0.13%
2018/07/20	5	9.53	0	0.00	9.45	5	7,682	0.07%
2018/07/19	6	9.66	0	0.00	9.62	6	7,608	0.08%
2018/07/18	21	9.73	27	9.80	9.84	-6	7,594	-0.08%
2018/07/17	19	9.80	24	9.79	9.75	-5	7,524	-0.07%
2018/07/16	22	9.97	31	10.00	9.91	-9	7,490	-0.12%
2018/07/13	28	9.83	15	9.93	9.78	13	7,545	0.17%
2018/07/12	22	9.82	33	9.86	9.83	-11	7,462	-0.15%
2018/07/11	49	9.94	41	9.99	9.77	8	7,377	0.11%
2018/07/10	29	9.87	22	9.98	9.80	7	7,161	0.10%
2018/07/09	38	9.75	25	9.79	9.73	13	7,024	0.19%
2018/07/06	21	9.81	41	10.00	10.05	-20	6,953	-0.29%
2018/07/05	73	9.95	88	10.04	10.10	-15	6,635	-0.23%
2018/07/04	2	9.26	0	0.00	9.22	2	6,214	0.03%
2018/07/03	3	9.71	0	0.00	9.25	3	6,154	0.05%
2018/07/02	13	9.70	20	9.90	9.51	-7	6,049	-0.12%
2018/06/29	55	10.11	25	10.07	10.10	30	5,919	0.51%
2018/06/28	17	9.79	93	9.73	10.05	-76	5,578	-1.36%
2018/06/27	47	9.47	15	9.56	9.17	32	5,241	0.61%
2018/06/26	13	9.86	55	9.91	9.63	-42	5,075	-0.83%
2018/06/25	10	10.35	10	10.35	10.20	0	4,872	0.00%
2018/06/22	33	10.30	47	10.36	10.30	-14	4,825	-0.29%
2018/06/21	52	10.48	50	10.54	10.30	2	4,773	0.04%
2018/06/20	71	10.37	40	10.40	10.35	31	4,649	0.67%
2018/06/19	32	10.51	11	10.49	10.45	21	4,689	0.45%
2018/06/15	2	11.00	0	0.00	10.90	2	4,558	0.04%
2018/06/14	16	11.13	0	0.00	11.05	16	4,454	0.36%
2018/06/13	3	11.08	4	11.25	11.20	-1	4,423	-0.02%
2018/06/12	2	10.95	4	11.25	11.05	-2	4,287	-0.05%
2018/06/11	8	11.06	0	0.00	11.00	8	4,138	0.19%
2018/06/08	2	11.20	0	0.00	11.10	2	4,107	0.05%
2018/06/07	18	11.24	7	11.30	11.25	11	4,124	0.27%
2018/06/06	39	11.36	24	11.35	11.35	15	4,059	0.37%
2018/06/05	11	11.22	5	11.30	11.15	6	3,980	0.15%
2018/06/04	2	11.65	0	0.00	11.60	2	3,868	0.05%
2018/06/01	2	11.55	2	11.70	11.75	0	3,752	0.00%
2018/05/31	5	11.61	2	11.65	11.60	3	3,701	0.08%
2018/05/30	0	0.00	2	11.40	11.40	-2	3,648	-0.05%
2018/05/29	4	11.53	1	11.55	11.60	3	3,614	0.08%
2018/05/28	4	11.63	4	11.76	11.60	0	3,598	0.00%
2018/05/25	7	11.66	0	0.00	11.65	7	3,564	0.20%
2018/05/24	33	11.67	30	11.63	11.75	3	3,569	0.08%
2018/05/23	15	11.52	0	0.00	11.50	15	3,513	0.43%
2018/05/22	4	11.63	1	11.65	11.60	3	3,665	0.08%
2018/05/21	14	11.66	30	11.69	11.80	-16	3,770	-0.42%
2018/05/18	43	11.49	40	11.53	11.55	3	3,762	0.08%
2018/05/17	28	11.65	10	11.70	11.60	18	3,786	0.48%
2018/05/16	37	11.64	33	11.69	11.60	4	3,781	0.11%
2018/05/15	16	12.04	9	12.12	11.90	7	3,707	0.19%
2018/05/14	45	12.15	67	12.21	12.15	-22	3,778	-0.58%
2018/05/11	65	12.11	50	12.20	12.10	15	3,737	0.40%
2018/05/10	0	0.00	9	12.23	12.10	-9	3,695	-0.24%
2018/05/09	29	12.17	5	12.10	12.10	24	3,658	0.66%
2018/05/08	13	12.35	6	12.38	12.30	7	3,613	0.19%
2018/05/07	11	12.35	0	0.00	12.25	11	3,605	0.31%
2018/05/04	13	12.37	3	12.60	12.35	10	3,612	0.28%
2018/05/03	40	12.56	42	12.59	12.50	-2	3,592	-0.06%
2018/05/02	51	12.35	66	12.42	12.35	-15	3,518	-0.43%
2018/04/30	18	12.25	28	12.24	12.35	-10	3,481	-0.29%
2018/04/27	28	12.07	57	12.16	12.10	-29	3,566	-0.81%
2018/04/26	26	12.38	22	12.45	12.00	4	3,583	0.11%
2018/04/25	55	12.33	49	12.37	12.35	6	3,550	0.17%
2018/04/24	23	12.44	20	12.56	12.35	3	3,541	0.08%
2018/04/23	71	12.76	18	12.79	12.65	53	3,503	1.51%
2018/04/20	0	0.00	5	13.05	12.95	-5	3,448	-0.14%
2018/04/19	64	13.47	9	13.35	13.10	55	3,508	1.57%
2018/04/18	2	12.75	0	0.00	12.75	2	3,305	0.06%
2018/04/17	2	12.80	0	0.00	12.75	2	3,292	0.06%
2018/04/16	2	12.95	0	0.00	12.90	2	3,300	0.06%
2018/04/12	0	0.00	6	12.99	13.15	-6	3,364	-0.18%
2018/04/11	5	12.72	0	0.00	12.75	5	3,304	0.15%
2018/04/10	5	12.50	0	0.00	12.55	5	3,307	0.15%
2018/04/03	2	12.65	0	0.00	12.75	2	3,329	0.06%
2018/03/31	2	12.73	0	0.00	12.75	2	3,322	0.06%
2018/03/30	0	0.00	7	12.89	12.80	-7	3,328	-0.21%
2018/03/29	13	12.97	24	12.98	12.95	-11	3,345	-0.33%
2018/03/28	10	12.70	0	0.00	12.70	10	3,330	0.30%
2018/03/27	2	13.03	20	13.09	12.90	-18	3,390	-0.53%
2018/03/26	1	12.90	25	12.97	12.90	-24	3,761	-0.64%
2018/03/23	31	13.10	35	13.19	13.00	-4	3,758	-0.11%
2018/03/22	37	13.76	6	13.65	13.50	31	3,721	0.83%
2018/03/21	11	13.45	10	13.52	13.55	1	3,571	0.03%
2018/03/20	0	13.35	0	0.00	13.45	0	3,552	0.00%
2018/03/19	3	13.63	0	0.00	13.65	3	3,554	0.08%
2018/03/15	0	0.00	1	13.75	13.70	-1	3,596	-0.03%
2018/03/09	0	0.00	5	13.30	13.35	-5	3,647	-0.14%
2018/03/08	0	0.00	5	13.50	13.30	-5	3,697	-0.14%
2018/03/07	0	0.00	5	13.15	13.15	-5	3,707	-0.13%
2018/03/06	0	0.00	10	13.40	13.30	-10	3,782	-0.26%
2018/03/05	5	13.35	6	13.55	13.30	-1	3,853	-0.03%
2018/03/02	8	13.46	0	0.00	13.40	8	3,884	0.21%
2018/03/01	10	13.58	20	13.66	13.65	-10	3,897	-0.26%
2018/02/27	25	13.58	54	13.64	13.70	-29	3,905	-0.74%
2018/02/26	30	13.66	5	13.85	13.50	25	3,906	0.64%
2018/02/23	16	13.70	51	13.75	13.80	-35	3,895	-0.90%
2018/02/22	58	13.83	9	13.81	13.65	49	3,895	1.26%
2018/02/21	1	12.80	30	13.14	13.60	-29	3,765	-0.77%
2018/02/12	57	12.36	35	12.42	12.40	22	3,656	0.60%
2018/02/09	25	12.07	29	11.92	12.35	-4	3,686	-0.11%
2018/02/08	11	12.53	4	12.65	12.50	7	3,652	0.19%
2018/02/07	29	12.81	19	12.82	12.70	10	3,774	0.26%
2018/02/06	68	12.77	85	12.82	12.55	-17	3,803	-0.45%
2018/02/05	26	13.49	22	13.55	13.60	4	3,742	0.11%
2018/02/02	23	13.81	17	13.85	13.80	6	3,774	0.16%
2018/02/01	34	13.86	13	13.89	13.85	21	3,884	0.54%
2018/01/31	2	13.85	14	13.86	13.90	-12	3,926	-0.31%
2018/01/30	20	13.88	30	14.00	13.85	-10	3,982	-0.25%
2018/01/29	63	13.85	68	13.90	13.85	-5	4,050	-0.12%
2018/01/26	47	14.06	46	14.12	14.05	1	4,070	0.02%
2018/01/25	44	14.18	20	14.19	14.10	24	4,111	0.58%
2018/01/24	32	14.12	46	14.13	14.20	-14	4,165	-0.34%
2018/01/23	43	14.29	25	14.37	14.20	18	4,245	0.42%
2018/01/22	8	14.15	13	14.24	14.20	-5	4,255	-0.12%
2018/01/19	8	14.10	14	14.18	14.20	-6	4,428	-0.14%
2018/01/18	27	14.25	13	14.26	14.15	14	4,562	0.31%
2018/01/17	10	14.25	16	14.32	14.30	-6	4,787	-0.13%
2018/01/15	7	14.27	1	14.30	14.25	6	4,994	0.12%
2018/01/12	1	14.10	15	13.97	14.15	-14	5,133	-0.27%
2018/01/11	35	13.77	28	13.82	13.75	7	5,336	0.13%
2018/01/10	11	13.88	6	13.97	13.80	5	5,956	0.08%
2018/01/09	12	14.08	10	14.19	14.00	2	7,369	0.03%
2018/01/08	9	14.14	14	14.35	14.15	-5	7,437	-0.07%
2018/01/05	22	14.05	1	14.10	14.10	21	7,551	0.28%
2018/01/02	3	14.10	10	13.89	13.95	-7	7,960	-0.09%