聯合再生 (3576)-華南永昌-彰化券商分點個股進出

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
11.40
漲跌
--
漲幅
0.00%
成交量
11,231張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯合再生 (3576)籌碼相關－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	6	11.57	4	11.49	11.40	2	7,752	0.03%
2024/05/09	1	11.40	1	11.65	11.40	0	7,597	0.00%
2024/05/08	1	11.45	10	11.50	11.50	-9	7,582	-0.12%
2024/05/07	25	11.48	5	11.50	11.50	20	7,593	0.26%
2024/05/06	4	11.76	21	11.75	11.75	-17	7,544	-0.23%
2024/05/03	0	0.00	10	11.85	11.75	-10	7,511	-0.13%
2024/05/02	10	11.90	2	11.95	11.95	8	7,452	0.11%
2024/04/29	0	0.00	5	12.20	12.25	-5	7,445	-0.07%
2024/04/26	2	11.90	5	12.00	12.00	-3	7,426	-0.04%
2024/04/24	17	12.28	11	12.19	12.05	6	7,698	0.08%
2024/04/23	7	12.19	3	12.00	12.15	4	7,667	0.05%
2024/04/22	10	12.51	3	12.55	12.20	7	7,631	0.09%
2024/04/19	10	12.31	4	12.05	12.00	6	7,542	0.08%
2024/04/18	5	12.15	2.2	12.35	12.25	2.8	6,833	0.04%
2024/04/17	1	11.80	1	12.05	11.95	0	6,668	0.00%
2024/04/16	1	11.70	8	11.65	11.80	-7	6,582	-0.11%
2024/04/15	39	11.94	1	12.10	11.90	38	6,527	0.58%
2024/04/12	5	11.94	5.3	11.90	11.85	-0.3	6,419	0.00%
2024/04/11	7	12.19	2.5	12.48	12.15	4.5	6,314	0.07%
2024/04/10	9	12.24	11.6	12.16	12.50	-2.6	5,971	-0.04%
2024/04/09	4	11.38	0	0.00	11.40	4	5,575	0.07%
2024/04/08	26.1	11.12	0	0.00	11.40	26.1	5,524	0.47%
2024/04/03	31.2	11.30	0	0.00	11.25	31.2	5,460	0.57%
2024/04/02	0.1	11.45	5.1	11.40	11.40	-5	5,472	-0.09%
2024/04/01	13	11.54	0	0.00	11.55	13	5,505	0.24%
2024/03/29	10	11.70	0	0.00	11.55	10	5,513	0.18%
2024/03/27	0	0.00	54	11.25	11.25	-54	5,309	-1.02%
2024/03/26	8	11.46	0	0.00	11.30	8	5,274	0.15%
2024/03/25	3	11.50	0	0.00	11.55	3	5,276	0.06%
2024/03/22	1	11.50	0	11.40	11.50	1	5,269	0.02%
2024/03/21	80.1	11.42	40	11.55	11.45	40.1	5,203	0.77%
2024/03/20	2	11.10	13	11.08	10.95	-11	5,035	-0.22%
2024/03/19	21.2	11.30	0	0.00	11.25	21.2	4,959	0.43%
2024/03/18	6	11.45	0	0.00	11.50	6	4,899	0.12%
2024/03/15	2	11.40	8.1	11.38	11.65	-6.1	4,880	-0.13%
2024/03/14	1.1	11.70	22	11.85	11.80	-20.9	4,672	-0.45%
2024/03/13	2.3	11.97	0	0.00	11.80	2.3	4,622	0.05%
2024/03/12	40	12.13	32	12.10	12.10	8	4,585	0.17%
2024/03/11	35	12.42	30	12.35	12.30	5	4,592	0.11%
2024/03/08	0.2	11.76	6	11.82	11.90	-5.9	4,587	-0.13%
2024/03/07	5.1	12.00	0	0.00	11.80	5.1	4,495	0.11%
2024/03/06	11	12.15	0	0.00	12.10	11	4,423	0.25%
2024/03/05	1.2	12.06	0	0.00	12.05	1.2	4,373	0.03%
2024/03/04	7	12.25	1	12.20	12.15	6	4,335	0.14%
2024/03/01	0	0.00	1	12.35	12.35	-1	4,316	-0.02%
2024/02/29	0	0.00	8	12.05	12.40	-8	4,294	-0.19%
2024/02/27	0.1	12.15	10	12.10	12.05	-10	4,267	-0.23%
2024/02/26	11.3	12.60	0.5	12.35	12.35	10.8	4,208	0.26%
2024/02/23	5.4	12.39	20	12.42	12.25	-14.6	4,164	-0.35%
2024/02/22	1	12.60	5	12.70	12.50	-4	4,123	-0.10%
2024/02/21	0	12.90	0	0.00	12.80	0	4,167	0.00%
2024/02/20	2	12.98	0	0.00	12.75	2	4,135	0.05%
2024/02/19	16.3	13.03	1	13.05	12.95	15.3	4,117	0.37%
2024/02/16	0	0.00	1	13.00	13.05	-1	4,153	-0.02%
2024/02/15	1.1	12.40	2	12.60	12.60	-0.9	4,117	-0.02%
2024/02/05	2.5	12.88	0	0.00	12.85	2.5	4,082	0.06%
2024/02/02	7	13.04	0	0.00	12.85	7	4,070	0.17%
2024/02/01	0	13.05	2.1	13.00	13.10	-2.1	4,055	-0.05%
2024/01/31	0	13.05	0	0.00	12.95	0	4,117	0.00%
2024/01/30	0	13.10	5	13.00	12.95	-5	4,121	-0.12%
2024/01/29	2	13.15	0.3	13.25	13.10	1.7	4,164	0.04%
2024/01/26	5	13.20	0.2	13.20	13.15	4.8	4,201	0.11%
2024/01/25	5	13.36	0	0.00	13.20	5	4,229	0.12%
2024/01/24	6	13.36	1	13.35	13.40	5	4,297	0.12%
2024/01/23	104	13.28	50	13.25	13.25	54	4,765	1.13%	大買/
2024/01/22	1	13.15	0	0.00	13.20	1	5,090	0.02%
2024/01/19	0	13.25	3	13.15	13.00	-3	5,035	-0.06%
2024/01/18	1	13.35	9	13.38	13.25	-8	4,714	-0.17%
2024/01/17	0.1	13.65	4	13.55	13.45	-3.9	4,660	-0.08%
2024/01/16	4.1	13.98	0	0.00	13.85	4.1	4,581	0.09%
2024/01/15	23.1	14.19	21	14.40	14.40	2.1	4,520	0.05%
2024/01/12	0	0.00	10	13.65	13.60	-10	4,397	-0.23%
2024/01/10	5.1	13.75	0	13.80	13.75	5.1	4,422	0.11%
2024/01/09	0.2	13.95	0	0.00	13.85	0.2	4,479	0.00%
2024/01/08	0.1	14.16	6	14.15	14.10	-5.9	4,527	-0.13%
2024/01/04	0.1	14.35	0	0.00	14.25	0.1	4,527	0.00%
2024/01/02	0.2	14.75	0	0.00	14.65	0.2	4,540	0.00%
2023/12/28	7	14.60	1	14.65	14.75	6	4,615	0.13%
2023/12/27	3	14.50	6	14.58	14.65	-3	4,592	-0.07%
2023/12/25	1	14.15	15	14.20	14.15	-14	4,559	-0.31%
2023/12/22	10	14.40	1	14.35	14.30	9	4,545	0.20%
2023/12/20	1	14.60	7	14.55	14.60	-6	4,546	-0.13%
2023/12/19	7	14.35	0	0.00	14.30	7	4,499	0.16%
2023/12/15	1	14.80	0	0.00	14.70	1	4,513	0.02%
2023/12/14	11	14.84	4.3	14.71	14.65	6.7	4,431	0.15%
2023/12/11	0	0.00	51	14.59	14.55	-51	4,335	-1.18%
2023/12/08	0	0.00	1	14.80	14.80	-1	4,334	-0.02%
2023/12/07	0	0.00	10	14.90	14.85	-10	4,352	-0.23%
2023/12/06	10	15.23	2	15.08	15.20	8	4,387	0.18%
2023/12/05	7	14.87	2	15.10	15.20	5	4,337	0.12%
2023/12/01	0	0.00	5.6	14.89	14.85	-5.6	4,213	-0.13%
2023/11/30	0	14.75	1	14.65	14.80	-1	4,209	-0.02%
2023/11/27	0	0.00	39	14.90	14.85	-39	4,221	-0.92%
2023/11/24	1	15.05	0	0.00	15.05	1	4,219	0.02%
2023/11/22	1	14.75	0	0.00	14.70	1	4,209	0.02%
2023/11/21	0	0.00	10	14.55	14.80	-10	4,215	-0.24%
2023/11/20	9	14.74	0	0.00	14.70	9	4,182	0.22%
2023/11/17	0	0.00	3	14.20	14.30	-3	4,071	-0.07%
2023/11/16	2	14.23	0	0.00	14.30	2	4,116	0.05%
2023/11/15	16.1	13.94	1.3	13.90	14.30	14.8	4,113	0.36%
2023/11/14	5	13.75	0	0.00	13.80	5	4,048	0.12%
2023/11/13	42	13.80	1	13.75	13.80	41	4,063	1.01%
2023/11/09	0	0.00	7	14.64	14.55	-7	4,069	-0.17%
2023/11/08	0	0.00	39	14.60	14.90	-39	4,143	-0.94%
2023/11/07	11	14.70	0.5	14.90	14.65	10.5	4,120	0.26%
2023/11/06	2	14.90	97.2	14.97	14.90	-95.2	4,187	-2.27%
2023/11/03	1	14.65	0	0.00	14.60	1	4,170	0.02%
2023/11/02	1	14.65	1	14.65	14.65	0	4,191	0.00%
2023/11/01	0	0.00	0.3	14.65	14.70	-0.3	4,296	-0.01%
2023/10/31	73	15.48	25	15.12	14.90	48	4,304	1.12%
2023/10/30	29	14.40	51	14.93	15.40	-22	3,904	-0.56%
2023/10/27	0	0.00	0.6	14.05	14.00	-0.6	3,577	-0.02%
2023/10/26	0	0.00	3	13.97	13.95	-3	3,627	-0.08%
2023/10/25	3	14.20	0.1	14.01	14.15	2.9	3,651	0.08%
2023/10/24	1.1	13.94	0	0.00	13.95	1.1	3,686	0.03%
2023/10/23	1	13.85	3	13.88	13.85	-2	3,726	-0.05%
2023/10/20	1	13.75	0	0.00	13.80	1	3,726	0.03%
2023/10/19	2	13.95	0	0.00	14.10	2	3,736	0.05%
2023/10/18	0.2	13.85	0	0.00	14.10	0.2	3,926	0.01%
2023/10/17	10.1	13.85	0	0.00	13.75	10.1	3,902	0.26%
2023/10/13	68.1	14.28	0	0.00	14.10	68.1	3,909	1.74%
2023/10/12	0	0.00	1	14.40	14.35	-1	3,974	-0.03%
2023/10/11	0.1	14.40	0	0.00	14.40	0.1	4,101	0.00%
2023/10/05	0.1	14.55	0	0.00	14.65	0.1	4,189	0.00%
2023/10/04	30.1	14.40	38	14.35	14.25	-7.9	4,177	-0.19%
2023/10/03	0.2	14.75	2	14.65	14.60	-1.8	4,336	-0.04%
2023/10/02	0.2	15.00	1	14.85	14.85	-0.8	4,401	-0.02%
2023/09/27	0	0.00	1	14.55	14.60	-1	4,512	-0.02%
2023/09/26	3.1	14.70	0	0.00	14.60	3.1	4,555	0.07%
2023/09/25	4	14.86	0	0.00	14.85	4	4,579	0.09%
2023/09/22	0	0.00	1	14.60	14.65	-1	4,646	-0.02%
2023/09/21	6	14.61	5	14.75	14.60	1	4,658	0.02%
2023/09/20	2	15.05	0	0.00	14.80	2	4,742	0.04%
2023/09/19	16.6	15.28	0.6	15.15	15.10	16.1	4,755	0.34%
2023/09/18	10	15.35	10	15.30	15.30	0	4,790	0.00%
2023/09/15	0	0.00	1	15.45	15.30	-1	4,822	-0.02%
2023/09/14	0	0.00	5	15.35	15.35	-5	4,946	-0.10%
2023/09/13	0	0.00	3	15.20	15.25	-3	5,030	-0.06%
2023/09/12	2	15.35	0	0.00	15.20	2	5,225	0.04%
2023/09/11	1	15.30	24	15.30	15.30	-23	5,420	-0.42%
2023/09/08	1	15.70	0	0.00	15.70	1	5,451	0.02%
2023/09/07	0	0.00	50	15.90	15.85	-50	5,672	-0.88%
2023/09/05	0	16.25	0	0.00	16.15	0	6,021	0.00%
2023/09/01	0	0.00	20	16.35	16.20	-20	6,088	-0.33%
2023/08/30	0.4	16.20	0	0.00	16.25	0.4	6,144	0.01%
2023/08/29	0	0.00	9	15.90	16.05	-9	6,195	-0.15%
2023/08/24	23.2	15.85	18	15.95	15.80	5.2	6,275	0.08%
2023/08/23	0.2	15.85	0	0.00	15.85	0.2	6,355	0.00%
2023/08/22	1	15.90	0	0.00	15.90	1	6,395	0.02%
2023/08/21	3	16.35	0	0.00	16.30	3	6,385	0.05%
2023/08/18	3	16.35	0	0.00	16.20	3	6,415	0.05%
2023/08/17	0.2	16.20	1	16.20	16.20	-0.8	6,474	-0.01%
2023/08/16	1	16.10	2	15.85	16.10	-1	6,485	-0.02%
2023/08/15	5	16.27	1	16.40	16.30	4	6,500	0.06%
2023/08/14	2	16.08	0	0.00	16.10	2	6,590	0.03%
2023/08/11	0	0.00	1	16.75	16.60	-1	6,549	-0.02%
2023/08/10	26	16.60	0	0.00	16.55	26	6,538	0.40%
2023/08/09	47.2	16.90	1	16.90	17.00	46.2	6,558	0.70%
2023/08/07	4.2	17.05	3	16.98	17.20	1.2	6,687	0.02%
2023/08/04	14	17.35	0	0.00	17.30	14	6,604	0.21%
2023/08/02	5	17.59	0.1	17.75	17.60	4.9	6,725	0.07%
2023/08/01	1	17.75	0	0.00	17.75	1	6,678	0.01%
2023/07/31	2	17.90	10	17.85	17.80	-8	6,789	-0.12%
2023/07/28	7.1	17.99	0	0.00	17.90	7.1	6,790	0.10%
2023/07/26	3.2	17.95	0	0.00	17.95	3.2	6,820	0.05%
2023/07/25	6	18.16	0	0.00	18.05	6	6,812	0.09%
2023/07/24	4	18.14	0	0.00	18.10	4	6,828	0.06%
2023/07/21	5.1	18.10	10	18.10	18.60	-4.9	6,811	-0.07%
2023/07/20	2	18.20	0	0.00	18.15	2	6,725	0.03%
2023/07/19	2	18.25	1	18.35	18.05	1	6,766	0.01%
2023/07/18	5	18.64	11	18.50	18.55	-6	7,129	-0.08%
2023/07/17	0.1	18.40	22	18.03	18.55	-21.9	7,515	-0.29%
2023/07/14	38.2	17.87	21.1	17.95	17.95	17.1	8,323	0.21%
2023/07/13	8	18.11	24	18.15	18.00	-16	8,462	-0.19%
2023/07/12	1	18.35	0	0.00	18.25	1	8,462	0.01%
2023/07/11	4	18.30	0	0.00	18.25	4	8,552	0.05%
2023/07/10	9	18.33	0	0.00	18.25	9	9,092	0.10%
2023/07/07	1	18.85	0	0.00	18.90	1	9,047	0.01%
2023/07/06	10	19.00	0	0.00	19.00	10	9,020	0.11%
2023/07/05	56	19.34	0	0.00	19.15	56	8,991	0.62%
2023/07/04	26	19.34	25	19.28	19.25	1	8,977	0.01%
2023/07/03	10	19.60	30	19.52	19.45	-20	8,963	-0.22%
2023/06/30	24	19.50	19	19.55	19.60	5	8,956	0.06%
2023/06/29	15	19.37	31	19.27	19.30	-16	8,985	-0.18%
2023/06/28	17	19.47	15.5	19.26	19.25	1.5	8,986	0.02%
2023/06/27	15	19.50	5	19.45	19.30	10	8,911	0.11%
2023/06/26	0	0.00	49	19.20	19.20	-49	9,037	-0.54%
2023/06/20	19	19.34	7	19.55	19.30	12	9,105	0.13%
2023/06/19	9	19.20	3	19.30	19.15	6	9,048	0.07%
2023/06/16	7	19.04	20	19.34	19.55	-13	9,125	-0.14%
2023/06/15	25.1	18.86	4	18.83	18.80	21.1	9,265	0.23%
2023/06/14	3.1	19.09	0	0.00	19.05	3.1	9,371	0.03%
2023/06/13	64.1	18.96	23	19.10	19.10	41.1	9,407	0.44%
2023/06/12	85.1	19.40	15	19.72	19.40	70.1	9,322	0.75%
2023/06/09	0	0.00	5	20.25	20.25	-5	9,136	-0.05%
2023/06/08	0	0.00	8.1	20.24	20.15	-8.1	9,162	-0.09%
2023/06/07	0.3	20.25	2	20.25	20.25	-1.7	9,243	-0.02%
2023/06/06	0	0.00	3	20.17	20.20	-3	9,301	-0.03%
2023/06/02	5	20.10	0	0.00	20.10	5	9,353	0.05%
2023/05/31	1	20.15	0	0.00	20.15	1	9,366	0.01%
2023/05/29	1.8	20.25	7	20.51	20.30	-5.2	9,288	-0.06%
2023/05/26	0.3	20.10	0.9	20.10	20.00	-0.6	9,235	-0.01%
2023/05/25	0.2	20.20	0	0.00	20.10	0.2	9,229	0.00%
2023/05/24	1	20.40	0	0.00	20.40	1	9,229	0.01%
2023/05/22	0.1	20.10	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	3	20.03	0	0.00	20.00	3	9,195	0.03%
2023/05/18	10.1	20.09	4	20.05	20.05	6.1	9,159	0.07%
2023/05/17	1	20.30	0	0.00	20.30	1	9,077	0.01%
2023/05/16	20	20.35	0	0.00	20.30	20	9,031	0.22%
2023/05/15	30	20.20	0	0.00	20.20	30	9,009	0.33%
2023/05/12	12.1	19.91	13	19.96	20.00	-0.9	8,930	-0.01%
2023/05/11	6.1	20.19	0	0.00	20.15	6.1	8,805	0.07%
2023/05/10	1.1	20.40	0	0.00	20.35	1.1	8,752	0.01%
2023/05/09	6	20.38	0	0.00	20.35	6	8,722	0.07%
2023/05/08	4	20.65	0	0.00	20.60	4	8,575	0.05%
2023/05/05	10	20.85	26.5	20.88	20.75	-16.5	8,627	-0.19%
2023/05/04	0	0.00	1	20.90	21.05	-1	8,565	-0.01%
2023/05/02	7	20.96	0	0.00	20.90	7	8,716	0.08%
2023/04/28	7	20.61	4	20.60	20.75	3	8,716	0.03%
2023/04/27	2	20.55	25	20.60	20.50	-23	8,757	-0.26%
2023/04/26	16	20.58	11	20.64	20.70	5	8,742	0.06%
2023/04/25	6.4	20.64	60	20.78	20.55	-53.6	8,729	-0.61%
2023/04/24	6	20.98	0	0.00	20.85	6	8,652	0.07%
2023/04/21	39	21.19	25	20.94	20.90	14	8,590	0.16%
2023/04/20	84	21.89	1	22.00	21.45	83	8,196	1.01%
2023/04/19	49	22.37	158	22.18	22.35	-109	7,784	-1.40%	大賣/鉅額交易
2023/04/18	6	21.56	19	21.50	21.35	-13	6,902	-0.19%
2023/04/17	15	21.22	0	0.00	21.15	15	6,677	0.22%
2023/04/14	22	21.35	58	21.44	21.25	-36	6,681	-0.54%
2023/04/13	66	21.61	72.6	21.76	21.55	-6.6	6,602	-0.10%
2023/04/12	21.3	20.96	45	21.03	21.15	-23.7	6,043	-0.39%
2023/04/11	25.1	20.95	6	20.95	20.85	19.1	6,028	0.32%
2023/04/10	44	20.95	33	21.02	20.90	11	6,042	0.18%
2023/04/07	4	21.05	7	21.15	21.05	-3	6,071	-0.05%
2023/04/06	18	20.90	1.1	20.95	20.95	16.9	6,067	0.28%
2023/03/31	0	0.00	30	21.00	20.95	-30	6,075	-0.49%
2023/03/30	0	0.00	2	21.10	21.05	-2	6,096	-0.03%
2023/03/29	30	20.92	10	20.85	20.85	20	6,035	0.33%
2023/03/28	53	21.10	0	0.00	20.90	53	6,130	0.86%
2023/03/27	8	21.40	4	21.45	21.10	4	6,130	0.07%
2023/03/24	1	20.90	0	0.00	20.90	1	6,188	0.02%
2023/03/23	55	20.91	56	21.04	20.90	-1	6,171	-0.02%
2023/03/22	2	21.20	0	0.00	21.05	2	6,162	0.03%
2023/03/21	11	21.46	21	21.29	21.25	-10	6,225	-0.16%
2023/03/20	90	21.44	206	21.46	21.35	-116	6,484	-1.79%	大賣/鉅額交易
2023/03/17	82	21.02	175	20.96	21.10	-93	7,125	-1.31%	大賣/
2023/03/16	55	20.31	51	20.89	20.35	4	6,928	0.06%
2023/03/15	1	20.95	47	20.84	20.80	-46	6,889	-0.67%
2023/03/14	3	20.75	11	20.95	20.60	-8	6,847	-0.12%
2023/03/10	12	20.48	0	0.00	20.40	12	6,876	0.17%
2023/03/09	18	21.03	0	0.00	20.80	18	6,817	0.26%
2023/03/08	6	21.05	20	21.10	21.20	-14	6,806	-0.21%
2023/03/07	1	21.20	16	21.22	21.10	-15	6,792	-0.22%
2023/03/06	3	21.00	17	21.05	21.05	-14	6,765	-0.21%
2023/03/03	10	20.75	0	0.00	20.70	10	6,739	0.15%
2023/03/02	5	20.65	5	20.75	20.80	0	6,747	0.00%
2023/03/01	16	20.67	0	0.00	20.60	16	6,762	0.24%
2023/02/24	3	20.75	0	0.00	20.75	3	6,775	0.04%
2023/02/23	7.3	20.99	0	0.00	20.85	7.3	6,752	0.11%
2023/02/22	10	20.95	16	20.97	20.95	-6	6,783	-0.09%
2023/02/21	0	21.05	0	0.00	21.10	0	6,789	0.00%
2023/02/20	0	0.00	2	21.10	21.10	-2	6,929	-0.03%
2023/02/17	10	21.00	0.1	21.00	21.00	9.9	7,000	0.14%
2023/02/15	4	20.85	0	0.00	20.80	4	7,056	0.06%
2023/02/14	1	20.85	0	0.00	20.85	1	7,045	0.01%
2023/02/13	1	20.75	0	0.00	20.90	1	7,067	0.01%
2023/02/10	10	20.85	12	20.72	20.70	-2	7,088	-0.03%
2023/02/09	17	20.89	0	0.00	20.85	17	7,086	0.24%
2023/02/08	11	20.99	0	0.00	20.85	11	7,167	0.15%
2023/02/07	11.6	21.06	0	0.00	21.00	11.6	7,134	0.16%
2023/02/06	15	21.17	1	21.15	21.10	14	7,125	0.20%
2023/02/03	3	21.33	1	21.30	21.30	2	7,094	0.03%
2023/02/02	64	21.24	7	21.20	21.15	57	7,003	0.81%
2023/02/01	115	21.24	0.1	21.10	21.05	114.9	6,969	1.65%	大買/鉅額交易
2023/01/31	1	21.00	50	20.93	21.10	-49	6,889	-0.71%
2023/01/30	0	0.00	32	20.72	20.80	-32	6,790	-0.47%
2023/01/16	2	20.28	15	20.30	20.25	-13	6,882	-0.19%
2023/01/13	11	20.35	0	0.00	20.25	11	7,182	0.15%
2023/01/12	2	20.53	0	0.00	20.40	2	7,349	0.03%
2023/01/11	20	20.58	0	0.00	20.60	20	7,478	0.27%
2023/01/10	13	20.59	0	0.00	20.55	13	7,547	0.17%
2023/01/09	70	20.67	1	20.55	20.60	69	7,588	0.91%
2023/01/05	7	20.56	115	20.80	20.50	-108	7,693	-1.40%	大賣/鉅額交易
2023/01/04	17	20.84	3	20.85	20.75	14	7,721	0.18%
2023/01/03	25	20.64	0	0.00	20.60	25	7,688	0.33%
2022/12/30	0	0.00	24.1	20.40	20.65	-24.1	7,668	-0.31%
2022/12/29	2	20.68	1	20.55	20.40	1	7,669	0.01%
2022/12/28	0	0.00	4.4	20.48	20.55	-4.4	7,602	-0.06%
2022/12/27	54	20.67	0	0.00	20.50	54	7,590	0.71%
2022/12/26	0	0.00	4	20.71	20.65	-4	7,555	-0.05%
2022/12/23	33.1	20.37	0	0.00	20.40	33.1	7,543	0.44%
2022/12/22	33	20.46	12	20.49	20.55	21	7,548	0.28%
2022/12/20	12.4	20.32	7	20.74	20.30	5.4	7,580	0.07%
2022/12/16	3	20.85	1	20.90	20.75	2	7,550	0.03%
2022/12/14	55	21.12	0	0.00	21.10	55	7,424	0.74%
2022/12/13	28	21.24	54	21.32	21.00	-26	7,418	-0.35%
2022/12/12	60	21.69	4	22.25	21.40	56	7,373	0.76%
2022/12/09	19	22.23	80	22.18	22.10	-61	7,161	-0.85%
2022/12/08	41	21.25	71	21.15	21.00	-30	6,265	-0.48%
2022/12/07	33	20.78	45	20.63	20.60	-12	6,208	-0.19%
2022/12/06	64	21.10	6	20.95	20.85	58	6,176	0.94%
2022/12/05	73	21.53	11	21.81	21.35	62	6,212	1.00%
2022/12/02	1	21.70	132	21.75	21.50	-131	6,210	-2.11%	大賣/鉅額交易
2022/12/01	0	21.20	2	21.43	21.40	-2	6,124	-0.03%
2022/11/30	1	21.20	0	0.00	21.30	1	6,189	0.02%
2022/11/29	4	20.58	4	20.81	21.10	0	6,231	0.00%
2022/11/28	5	20.75	0	0.00	20.75	5	6,348	0.08%
2022/11/25	1.1	20.96	0	0.00	20.90	1.1	6,501	0.02%
2022/11/24	20	21.00	0	0.00	21.00	20	6,642	0.30%
2022/11/23	1	21.10	4	21.15	21.05	-3	7,527	-0.04%
2022/11/22	32	21.24	27	21.60	21.10	5	7,803	0.06%
2022/11/21	22	21.40	0	0.00	21.45	22	7,891	0.28%
2022/11/18	4	21.55	0	0.00	21.45	4	7,974	0.05%
2022/11/17	0	0.00	48	21.75	21.80	-48	7,940	-0.60%
2022/11/16	0	0.00	8	22.27	21.75	-8	7,940	-0.10%
2022/11/15	6	21.82	1	21.80	21.95	5	7,967	0.06%
2022/11/14	17	21.45	17	21.55	21.50	0	7,942	0.00%
2022/11/11	9	21.45	4	21.44	21.35	5	7,985	0.06%
2022/11/10	0	0.00	3	21.10	20.95	-3	7,968	-0.04%
2022/11/09	2	21.20	6	21.20	21.10	-4	8,239	-0.05%
2022/11/08	54	21.40	10	21.45	21.15	44	8,384	0.52%
2022/11/07	40	21.38	4	21.35	21.35	36	8,470	0.43%
2022/11/04	3	21.35	24	21.47	21.25	-21	8,553	-0.25%
2022/11/03	4	21.00	3	21.03	21.05	1	8,574	0.01%
2022/11/02	2	21.15	0	0.00	21.05	2	8,870	0.02%
2022/10/31	20	21.10	0	0.00	21.00	20	9,002	0.22%
2022/10/28	13	21.12	28	21.10	20.90	-15	9,022	-0.17%
2022/10/25	3	21.75	3	21.57	21.40	0	9,205	0.00%
2022/10/21	0	0.00	1	21.25	22.15	-1	9,173	-0.01%
2022/10/20	3	21.40	7.1	21.68	21.25	-4.1	8,860	-0.05%
2022/10/19	2	21.73	16.1	21.65	21.55	-14.1	8,679	-0.16%
2022/10/18	15	21.03	1	21.30	21.25	14	8,573	0.16%
2022/10/14	1	20.70	1	20.80	20.60	0	8,464	0.00%
2022/10/13	22	20.35	1.4	20.39	20.25	20.6	8,557	0.24%
2022/10/12	1	21.35	12	21.53	21.25	-11	8,519	-0.13%
2022/10/11	0	21.10	1	21.05	20.90	-1	8,518	-0.01%
2022/10/07	1	21.70	10	21.80	21.70	-9	8,574	-0.10%
2022/10/05	1	21.70	3	21.87	21.60	-2	8,641	-0.02%
2022/10/04	20	21.55	0	0.00	21.45	20	8,716	0.23%
2022/10/03	1	21.30	1	21.35	21.25	0	8,958	0.00%
2022/09/30	0	0.00	3	21.25	21.55	-3	9,061	-0.03%
2022/09/28	2	21.15	13	21.18	20.95	-11	9,233	-0.12%
2022/09/27	0	0.00	10	21.60	21.60	-10	9,482	-0.11%
2022/09/26	5	21.47	6	21.68	21.35	-1	9,556	-0.01%
2022/09/22	2	22.53	22	22.68	22.65	-20	9,675	-0.21%
2022/09/21	5	22.31	0	0.00	22.20	5	9,687	0.05%
2022/09/20	11	23.10	8	23.18	22.75	3	9,734	0.03%
2022/09/19	2	22.98	2	23.10	22.65	0	9,927	0.00%
2022/09/16	3	22.80	2	23.23	23.50	1	10,095	0.01%
2022/09/15	2	22.83	13	22.97	22.95	-11	10,004	-0.11%
2022/09/14	0	0.00	44	22.59	22.90	-44	10,093	-0.44%
2022/09/13	16	22.80	0	0.00	22.75	16	10,032	0.16%
2022/09/12	1	22.75	25	22.87	22.85	-24	10,040	-0.24%
2022/09/08	4	22.31	5	22.35	22.35	-1	9,987	-0.01%
2022/09/07	5	21.65	7	21.81	21.65	-2	9,936	-0.02%
2022/09/06	15	22.09	0	0.00	21.80	15	9,929	0.15%
2022/09/05	3	22.68	3	22.90	22.55	0	9,851	0.00%
2022/09/02	2	23.13	1	23.40	23.00	1	9,766	0.01%
2022/09/01	3	23.15	20.1	23.32	23.10	-17.1	9,602	-0.18%
2022/08/31	3	23.02	29	23.20	23.05	-26	9,400	-0.28%
2022/08/30	89	23.47	63	23.38	23.20	26	9,233	0.28%
2022/08/29	17	22.57	11	22.94	22.80	6	8,396	0.07%
2022/08/26	3	22.65	6	22.73	22.90	-3	8,144	-0.04%
2022/08/25	1	22.70	23.3	22.51	22.60	-22.3	8,004	-0.28%
2022/08/24	10	22.25	10	22.10	22.10	0	7,927	0.00%
2022/08/23	20	22.35	10	22.35	22.35	10	7,909	0.13%
2022/08/22	17	22.68	0	0.00	22.25	17	7,874	0.22%
2022/08/19	22	22.37	20	22.65	22.50	2	7,674	0.03%
2022/08/18	1	22.45	4.6	22.45	22.50	-3.6	7,580	-0.05%
2022/08/17	20	22.33	5	22.44	22.30	15	7,484	0.20%
2022/08/16	8	22.89	16	22.86	22.25	-8	7,429	-0.11%
2022/08/15	15	22.62	7.1	22.41	22.60	7.9	7,156	0.11%
2022/08/12	5	22.14	13.6	22.06	22.15	-8.6	7,003	-0.12%
2022/08/11	0	0.00	2	22.10	22.00	-2	6,928	-0.03%
2022/08/10	3	21.88	2	22.00	21.80	1	6,882	0.01%
2022/08/09	7	21.97	3	22.10	21.65	4	6,884	0.06%
2022/08/08	1	21.75	6	21.26	21.85	-5	6,599	-0.08%
2022/08/05	0	0.00	20	21.10	21.20	-20	6,483	-0.31%
2022/08/04	20	20.55	0	0.00	20.95	20	6,526	0.31%
2022/08/03	5	20.65	5	20.65	20.65	0	6,619	0.00%
2022/08/02	2	21.00	10	20.85	20.80	-8	6,620	-0.12%
2022/08/01	2	21.75	5	21.75	21.65	-3	6,688	-0.04%
2022/07/29	4	21.35	9	21.46	22.00	-5	6,639	-0.08%
2022/07/28	4	20.85	29	20.97	20.90	-25	6,503	-0.38%
2022/07/27	33	20.60	17	20.70	20.70	16	6,492	0.25%
2022/07/26	6	20.85	5	20.95	20.65	1	6,518	0.02%
2022/07/25	41	21.03	0	0.00	20.85	41	6,520	0.63%
2022/07/22	8.1	20.78	0	0.00	20.70	8.1	6,528	0.12%
2022/07/21	1	20.80	0	0.00	20.90	1	6,639	0.02%
2022/07/20	21	21.04	1	20.85	20.80	20	6,688	0.30%
2022/07/19	0	20.55	9	20.65	20.55	-9	6,781	-0.13%
2022/07/18	0	0.00	13	20.43	20.40	-13	7,529	-0.17%
2022/07/15	30	20.42	22	20.45	20.40	8	7,732	0.10%
2022/07/14	1	20.20	0	0.00	20.45	1	7,798	0.01%
2022/07/12	3	20.47	0	0.00	20.45	3	8,358	0.04%
2022/07/11	7.1	21.52	6	21.24	21.80	1.1	8,455	0.01%
2022/07/08	3.8	22.81	13	22.64	22.70	-9.2	8,407	-0.11%
2022/07/07	0	0.00	17	22.22	22.50	-17	8,401	-0.20%
2022/07/06	13	22.49	15	22.35	22.10	-2	8,572	-0.02%
2022/07/05	21	22.73	0	0.00	23.00	21	8,882	0.24%
2022/07/04	0	0.00	5	22.20	22.10	-5	8,797	-0.06%
2022/07/01	0	0.00	10	22.90	21.70	-10	8,866	-0.11%
2022/06/30	13	22.53	6	22.32	22.60	7	9,036	0.08%
2022/06/29	16	22.93	1	22.95	22.75	15	8,969	0.17%
2022/06/28	14	22.76	54	22.64	22.75	-40	9,073	-0.44%
2022/06/27	41	22.65	6	22.91	22.95	35	9,092	0.38%
2022/06/24	24	22.33	12.2	22.23	23.00	11.8	8,849	0.13%
2022/06/23	3	21.72	9	21.57	21.90	-6	8,608	-0.07%
2022/06/22	1	22.04	36.5	22.14	21.50	-35.5	8,572	-0.41%
2022/06/21	2	20.95	10	20.90	21.00	-8	8,505	-0.09%
2022/06/20	0	0.00	60	20.90	20.70	-60	8,566	-0.70%
2022/06/16	10	20.55	0	0.00	20.15	10	8,780	0.11%
2022/06/15	0	0.00	1	20.70	20.70	-1	8,849	-0.01%
2022/06/13	10	20.75	0	0.00	20.55	10	9,215	0.11%
2022/06/10	1	21.20	0	0.00	21.20	1	9,392	0.01%
2022/06/09	0	0.00	1	21.45	21.45	-1	9,532	-0.01%
2022/06/08	41	21.32	0	0.00	21.40	41	9,699	0.42%
2022/06/07	11	21.30	5	21.30	21.55	6	10,065	0.06%
2022/06/06	51	21.45	2	21.60	21.70	49	10,690	0.46%
2022/06/01	11	21.49	1	21.50	21.40	10	10,876	0.09%
2022/05/31	20	21.30	0	0.00	21.30	20	10,960	0.18%
2022/05/30	0	0.00	10	21.15	21.20	-10	11,135	-0.09%
2022/05/27	1	21.05	1	21.00	20.95	0	11,273	0.00%
2022/05/26	0	0.00	21	21.10	20.95	-21	11,356	-0.18%
2022/05/23	0	0.00	3	21.17	21.30	-3	11,475	-0.03%
2022/05/20	1	21.30	13	21.28	21.05	-12	11,481	-0.10%
2022/05/19	20	20.85	0	0.00	21.20	20	11,471	0.17%
2022/05/18	2	21.20	0.7	21.15	21.20	1.3	11,432	0.01%
2022/05/17	23	21.38	13	21.36	21.20	10	11,390	0.09%
2022/05/16	0	0.00	52	20.78	20.30	-52	11,259	-0.46%
2022/05/13	8	20.39	9	20.30	20.50	-1	11,246	-0.01%
2022/05/12	9	20.54	0	0.00	19.85	9	11,241	0.08%
2022/05/11	27	20.72	44	20.64	20.60	-17	11,184	-0.15%
2022/05/10	16.4	19.59	0	0.00	19.70	16.4	11,069	0.15%
2022/05/09	7	20.06	15	19.90	19.80	-8	11,017	-0.07%
2022/05/06	4	20.83	0	0.00	20.80	4	10,871	0.04%
2022/05/04	20	21.20	0	0.00	21.10	20	10,844	0.18%
2022/04/29	0	0.00	2	21.50	21.50	-2	10,857	-0.02%
2022/04/28	33	21.45	1	21.60	21.50	32	10,878	0.29%
2022/04/27	15	21.85	0	0.00	21.60	15	10,817	0.14%
2022/04/26	11	22.70	0	0.00	22.60	11	10,688	0.10%
2022/04/22	59	22.69	2	22.80	23.25	57	10,400	0.55%
2022/04/21	10	23.45	6	23.78	23.25	4	9,605	0.04%
2022/04/20	7	23.94	15	23.91	23.80	-8	9,366	-0.09%
2022/04/19	38	24.07	8	24.28	23.95	30	9,296	0.32%
2022/04/18	13.1	24.26	51	24.17	24.35	-37.9	9,271	-0.41%
2022/04/15	1	23.60	1.1	23.50	23.70	-0.1	8,894	0.00%
2022/04/14	2	23.63	2.8	23.68	23.65	-0.8	8,773	-0.01%
2022/04/13	10	23.20	3	23.40	23.25	7	8,661	0.08%
2022/04/12	22	23.28	1	23.55	23.40	21	8,609	0.24%
2022/04/11	19	23.51	60.1	23.90	23.90	-41.1	8,374	-0.49%
2022/04/08	7	23.24	12.4	23.45	23.60	-5.4	7,929	-0.07%
2022/04/07	49	23.33	0	0.00	22.70	49	7,743	0.63%
2022/04/06	1	23.30	16	23.43	23.70	-15	7,665	-0.20%
2022/04/01	0.2	22.95	0	0.00	22.95	0.2	7,409	0.00%
2022/03/31	4	23.18	14.1	23.12	23.00	-10.1	7,381	-0.14%
2022/03/30	1	22.90	2	23.03	22.75	-1	7,214	-0.01%
2022/03/29	1.1	22.36	1	22.60	22.70	0.1	7,100	0.00%
2022/03/28	5	22.33	1	22.75	22.55	4	7,122	0.06%
2022/03/25	3	22.52	0	0.00	22.30	3	7,128	0.04%
2022/03/24	1	22.80	2	22.95	22.80	-1	7,162	-0.01%
2022/03/23	0	0.00	1	22.70	22.70	-1	7,174	-0.01%
2022/03/22	0	0.00	1	23.25	23.00	-1	7,179	-0.01%
2022/03/21	2	23.05	13	23.12	22.75	-11	7,095	-0.16%
2022/03/18	1	22.60	5	22.60	22.50	-4	7,013	-0.06%
2022/03/17	0	0.00	78	22.82	22.55	-78	7,110	-1.10%
2022/03/16	32	21.77	25.6	22.55	22.75	6.4	7,231	0.09%
2022/03/15	58	22.34	45	21.68	21.60	13	7,164	0.18%
2022/03/14	23	22.60	2	22.55	22.45	21	7,123	0.29%
2022/03/11	6.7	22.79	60.7	22.67	22.90	-53.9	7,050	-0.76%
2022/03/10	109	22.93	50	22.92	22.95	59	6,979	0.85%	大買/
2022/03/09	3	22.41	73	22.96	23.65	-70	6,733	-1.04%
2022/03/08	2	21.38	4	21.41	21.60	-2	6,117	-0.03%
2022/03/07	24	21.29	0.3	21.25	21.00	23.7	6,009	0.39%
2022/03/04	79	21.80	5	21.75	21.55	74	5,982	1.24%
2022/03/03	25	21.81	92	22.03	22.00	-67	6,020	-1.11%
2022/03/02	18	21.31	13	21.30	21.65	5	5,979	0.08%
2022/03/01	16	20.80	0	0.00	20.90	16	5,906	0.27%
2022/02/25	2	20.05	0	0.00	20.55	2	5,923	0.03%
2022/02/24	2.4	20.01	12	20.02	20.05	-9.6	5,960	-0.16%
2022/02/23	1.1	20.20	2	20.20	20.15	-0.9	5,973	-0.02%
2022/02/22	5	20.12	25	20.09	20.05	-20	6,088	-0.33%
2022/02/21	21	20.35	0	0.00	20.35	21	6,341	0.33%
2022/02/18	6	20.35	0	0.00	20.45	6	6,469	0.09%
2022/02/17	6	20.41	0	0.00	20.40	6	6,574	0.09%
2022/02/15	0	20.35	0.1	20.40	20.20	-0.1	7,106	0.00%
2022/02/14	7	20.31	1	20.25	20.25	6	7,305	0.08%
2022/02/11	3	20.77	0	0.00	20.70	3	7,410	0.04%
2022/02/10	2	20.90	25	20.96	20.90	-23	7,611	-0.30%
2022/02/09	1	20.60	5	20.65	20.80	-4	7,773	-0.05%
2022/02/07	27	20.26	2.6	20.38	20.20	24.4	8,608	0.28%
2022/01/26	21	19.80	0	0.00	20.00	21	8,921	0.24%
2022/01/25	2	19.85	0	0.00	19.85	2	9,549	0.02%
2022/01/24	2	20.08	1	20.00	20.00	1	10,844	0.01%
2022/01/21	1	20.55	1	20.20	20.30	0	11,035	0.00%
2022/01/20	1	20.65	0	0.00	20.60	1	11,323	0.01%
2022/01/19	1	20.60	2	20.70	20.60	-1	11,427	-0.01%
2022/01/18	2.7	20.94	0.1	20.95	20.80	2.6	11,556	0.02%
2022/01/17	3	20.82	0	0.00	20.90	3	11,666	0.03%
2022/01/14	15	20.87	1	20.75	20.75	14	11,855	0.12%
2022/01/13	1.1	21.10	0	0.00	21.00	1.1	12,147	0.01%
2022/01/12	21	21.45	8	21.54	21.05	13	12,480	0.10%
2022/01/11	44	21.63	21	21.80	21.60	23	13,037	0.18%
2022/01/10	0	21.05	46.6	20.85	20.90	-46.6	13,003	-0.36%
2022/01/07	14.2	20.83	0.2	20.85	20.80	14	13,161	0.11%
2022/01/06	7	21.29	0	0.00	21.05	7	13,259	0.05%
2022/01/05	2	21.95	12	22.04	21.70	-10	13,545	-0.07%
2022/01/04	16.1	21.76	0	0.00	21.75	16.1	13,927	0.12%
2022/01/03	3	21.75	10	21.90	21.70	-7	13,999	-0.05%
2021/12/30	13.6	21.91	1	21.85	21.85	12.6	14,030	0.09%
2021/12/29	12	21.86	0	0.00	22.00	12	14,026	0.09%
2021/12/28	0	0.00	12	21.93	21.75	-12	13,998	-0.09%
2021/12/27	12	21.74	1	21.80	21.75	11	14,098	0.08%
2021/12/24	0	0.00	5	22.00	21.70	-5	14,303	-0.04%
2021/12/23	2	21.73	0.5	21.80	21.75	1.5	14,323	0.01%
2021/12/22	1	21.75	0	0.00	21.70	1	14,361	0.01%
2021/12/21	1.5	21.60	6	21.57	21.60	-4.5	14,393	-0.03%
2021/12/20	8	22.00	34	22.09	21.80	-26	14,384	-0.18%
2021/12/17	14	21.70	0	0.00	21.00	14	14,398	0.10%
2021/12/16	3	21.88	0	0.00	21.60	3	14,465	0.02%
2021/12/15	1	21.50	1	21.55	21.40	0	14,447	0.00%
2021/12/14	10.3	22.08	14	21.67	21.50	-3.7	14,583	-0.03%
2021/12/13	33.3	22.83	1	23.00	22.20	32.3	14,465	0.22%
2021/12/10	14	22.54	14	22.75	22.60	0	14,295	0.00%
2021/12/09	15.9	22.09	1	21.55	22.00	14.9	14,042	0.11%
2021/12/08	1	21.25	2	21.75	21.80	-1	14,320	-0.01%
2021/12/07	0	0.00	7	21.31	21.25	-7	14,167	-0.05%
2021/12/06	3	21.25	0.6	21.30	21.30	2.4	14,153	0.02%
2021/12/03	0.5	21.40	3	21.50	21.20	-2.5	14,116	-0.02%
2021/12/01	1	20.90	0	0.00	20.90	1	14,099	0.01%
2021/11/30	2	20.90	12	20.79	21.20	-10	14,207	-0.07%
2021/11/29	11.9	20.47	0.1	20.55	20.45	11.8	14,247	0.08%
2021/11/26	4	21.01	1	21.00	20.95	3	14,258	0.02%
2021/11/25	5	21.71	3	21.83	21.65	2	14,227	0.01%
2021/11/24	4	22.10	15	22.01	22.05	-11	14,504	-0.08%
2021/11/23	11	21.99	4.1	21.88	21.70	6.9	14,742	0.05%
2021/11/22	20	21.60	20.7	21.65	21.75	-0.7	14,735	0.00%
2021/11/19	34	21.67	12.1	21.59	21.35	21.9	14,765	0.15%
2021/11/18	15.1	21.84	1	21.75	21.75	14.1	14,732	0.10%
2021/11/17	6	22.55	3	22.88	22.50	3	14,670	0.02%
2021/11/16	11	22.62	11.1	22.69	22.50	-0.1	14,935	0.00%
2021/11/15	15	22.28	3.1	22.53	22.55	11.9	14,983	0.08%
2021/11/12	13.3	22.23	85.1	22.19	22.25	-71.8	14,932	-0.48%
2021/11/11	3	23.40	4	23.75	23.15	-1	14,847	-0.01%
2021/11/10	2.3	23.80	0.2	23.80	23.70	2.1	14,722	0.01%
2021/11/09	5.1	23.70	13	23.99	24.10	-8	14,669	-0.05%
2021/11/08	2	23.78	3.1	24.02	23.65	-1.1	14,719	-0.01%
2021/11/05	24	23.79	83.3	23.48	23.65	-59.3	14,806	-0.40%
2021/11/04	87.8	23.96	25.2	24.18	24.10	62.6	14,682	0.43%
2021/11/03	50	24.72	0	0.00	24.50	50	14,380	0.35%
2021/11/02	66	25.45	10.7	26.00	25.30	55.3	14,362	0.39%
2021/11/01	2.5	26.25	204	25.69	26.25	-201.5	14,124	-1.43%	大賣/鉅額交易
2021/10/29	8.4	23.22	0	0.00	23.90	8.4	13,178	0.06%
2021/10/28	7.5	23.48	14.3	23.51	23.95	-6.8	13,133	-0.05%
2021/10/27	3	22.72	29	22.54	22.75	-26	13,040	-0.20%
2021/10/26	6	22.42	19.4	22.27	22.70	-13.4	13,367	-0.10%
2021/10/25	1	23.05	2	22.80	22.65	-1	13,637	-0.01%
2021/10/22	6.5	22.42	5	22.61	22.70	1.5	14,821	0.01%
2021/10/21	1.2	23.03	27.8	23.36	22.75	-26.6	14,998	-0.18%
2021/10/20	24.8	23.74	5	24.00	24.00	19.8	14,928	0.13%
2021/10/19	19.1	23.90	47.1	24.52	24.50	-28	14,727	-0.19%
2021/10/18	3.4	22.81	115.2	22.65	22.90	-111.8	14,316	-0.78%	大賣/鉅額交易
2021/10/15	12.1	22.40	6	22.30	22.75	6.1	14,296	0.04%
2021/10/14	14	22.02	13	21.92	22.25	1	14,279	0.01%
2021/10/13	18.4	21.97	12.5	22.40	22.45	5.8	14,214	0.04%
2021/10/12	5.7	21.48	100.3	21.32	21.70	-94.6	14,119	-0.67%
2021/10/08	96	20.69	11	20.70	20.65	85	13,842	0.61%
2021/10/07	2	20.45	4	20.35	20.40	-2	13,995	-0.01%
2021/10/06	0.2	19.95	0	0.00	20.00	0.2	14,097	0.00%
2021/10/05	0	0.00	10.2	19.30	19.80	-10.2	14,260	-0.07%
2021/10/04	2.3	19.96	1.6	19.98	19.80	0.7	14,762	0.00%
2021/10/01	4.3	21.28	5.7	20.95	20.70	-1.4	14,867	-0.01%
2021/09/30	1	20.60	0.5	20.30	20.50	0.5	14,827	0.00%
2021/09/29	10.8	20.34	40.5	20.45	20.25	-29.7	15,146	-0.20%
2021/09/28	2.3	20.42	2	20.30	20.65	0.3	15,311	0.00%
2021/09/27	1	20.35	5.5	20.24	20.05	-4.5	15,834	-0.03%
2021/09/24	31.9	20.09	2.5	19.93	20.20	29.4	15,996	0.18%
2021/09/23	21.5	20.49	6	21.45	20.20	15.5	16,091	0.10%
2021/09/22	3	21.33	0	0.00	21.30	3	16,116	0.02%
2021/09/17	22.5	21.18	2.7	21.54	21.95	19.8	16,284	0.12%
2021/09/16	2	21.05	0	0.00	21.10	2	17,113	0.01%
2021/09/15	1.2	21.07	0	0.00	20.95	1.2	17,530	0.01%
2021/09/14	4	21.23	8	21.13	20.90	-4	17,821	-0.02%
2021/09/13	14.3	21.58	53	21.60	21.10	-38.8	18,404	-0.21%
2021/09/10	10	20.90	2	20.80	20.95	8	18,054	0.04%
2021/09/09	6.3	20.85	10.4	20.85	20.80	-4	18,437	-0.02%
2021/09/08	0	0.00	31	20.99	20.80	-31	18,635	-0.17%
2021/09/07	1.6	20.60	12.5	21.01	20.95	-10.9	18,817	-0.06%
2021/09/06	0.5	21.45	1	21.80	21.30	-0.5	18,900	0.00%
2021/09/03	1.6	21.92	26	21.76	22.00	-24.4	19,051	-0.13%
2021/09/02	6.3	21.77	11	21.44	21.50	-4.7	19,175	-0.02%
2021/09/01	20.4	21.60	3	21.57	21.70	17.4	19,483	0.09%
2021/08/31	2	21.45	0	0.00	21.25	2	19,746	0.01%
2021/08/30	67.3	21.45	14	21.59	21.15	53.3	19,886	0.27%
2021/08/27	26	21.13	38.7	20.73	20.60	-12.7	19,951	-0.06%
2021/08/26	0	0.00	1	20.15	20.10	-1	20,182	0.00%
2021/08/25	1.4	20.08	2	19.98	20.10	-0.7	20,469	0.00%
2021/08/24	2	19.73	3	19.82	19.70	-1	20,664	0.00%
2021/08/23	1	20.15	0.4	20.25	20.15	0.7	21,296	0.00%
2021/08/20	13.7	20.24	31	20.13	20.00	-17.3	21,859	-0.08%
2021/08/19	5	19.87	51	19.59	19.45	-46	22,019	-0.21%
2021/08/18	17	19.26	21.4	19.27	19.45	-4.4	22,648	-0.02%
2021/08/17	33	19.96	28	19.46	19.45	5	23,665	0.02%
2021/08/16	3	19.00	38.5	18.84	18.80	-35.5	24,013	-0.15%
2021/08/13	1.4	18.94	0	0.00	18.90	1.4	24,958	0.01%
2021/08/12	32.2	19.04	17	19.00	19.15	15.3	25,406	0.06%
2021/08/11	13.7	19.67	25.7	19.70	18.95	-12	25,631	-0.05%
2021/08/10	7.6	20.47	13.2	20.79	20.10	-5.7	26,145	-0.02%
2021/08/09	27.8	21.51	33.6	21.78	20.65	-5.8	27,431	-0.02%
2021/07/28	57	12.10	22	12.13	12.10	35	27,456	0.13%
2021/07/27	8	12.71	66	12.72	12.40	-58	28,151	-0.21%
2021/07/26	27	12.58	11	12.65	12.60	16	28,317	0.06%
2021/07/23	50.2	12.48	0	0.00	12.40	50.2	28,410	0.18%
2021/07/22	23	12.58	11	12.59	12.45	12	28,583	0.04%
2021/07/21	22.2	12.68	12	12.88	12.55	10.2	28,801	0.04%
2021/07/20	284.2	12.95	53	13.02	13.00	231.2	28,874	0.80%	大買/鉅額交易
2021/07/19	78.2	13.20	80	13.13	13.35	-1.8	28,958	-0.01%
2021/07/16	22	12.82	60	12.83	12.60	-38	28,507	-0.13%
2021/07/15	16	12.70	10	12.75	12.65	6	28,607	0.02%
2021/07/14	6	12.51	17	12.56	12.45	-11	28,957	-0.04%
2021/07/13	78	12.58	101	12.52	12.40	-23	29,463	-0.08%	大賣/
2021/07/09	11	12.85	4.1	12.84	12.75	6.9	30,041	0.02%
2021/07/08	4	12.84	40.1	12.89	12.85	-36.1	31,265	-0.12%
2021/07/07	19	12.78	18	12.78	12.75	1	33,726	0.00%
2021/07/06	41	13.00	4	12.93	12.90	37	34,134	0.11%
2021/07/05	3	13.12	24	13.09	13.05	-21	35,163	-0.06%
2021/07/02	5	12.95	71	12.98	12.95	-66	37,081	-0.18%
2021/07/01	39	13.03	30	13.10	12.95	9	38,048	0.02%
2021/06/30	197	13.40	206	13.30	13.10	-9	38,615	-0.02%	大買/大賣/
2021/06/29	20	13.10	18	13.07	12.95	2	38,627	0.01%
2021/06/28	15	12.97	10	13.05	13.00	5	39,619	0.01%
2021/06/25	92	13.31	60	13.27	13.15	32	41,277	0.08%
2021/06/24	43	13.44	1	13.35	13.35	42	46,633	0.09%
2021/06/23	7	13.32	228.2	13.31	13.25	-221.2	48,348	-0.46%	大賣/鉅額交易
2021/06/22	134	12.97	3	13.08	12.85	131	49,317	0.27%	大買/鉅額交易
2021/06/21	110	13.00	6	12.99	12.90	104	50,384	0.21%	大買/鉅額交易
2021/06/18	5	13.42	151.2	13.25	13.20	-146.2	52,619	-0.28%	大賣/鉅額交易
2021/06/17	3	13.43	122	13.42	13.45	-119	55,476	-0.21%	大賣/鉅額交易
2021/06/16	66	13.73	48	13.77	13.40	18	57,902	0.03%
2021/06/15	188	13.35	12	13.49	13.30	176.1	61,608	0.29%	大買/鉅額交易
2021/06/11	48	13.27	20	13.60	13.25	28	62,783	0.04%
2021/06/10	63	13.65	143	13.26	13.65	-80	63,293	-0.13%	大賣/
2021/06/09	21	12.95	16	13.06	12.95	5	64,252	0.01%
2021/06/08	5	13.26	92	13.27	13.15	-87	65,219	-0.13%
2021/06/07	101	12.92	15	12.96	12.90	86	65,302	0.13%	大買/
2021/06/04	9	13.08	10	13.09	13.00	-1	65,818	0.00%
2021/06/03	103	13.41	1	13.40	13.30	102	65,757	0.16%	大買/鉅額交易
2021/06/02	28	13.70	97	13.46	13.45	-69	65,797	-0.10%
2021/06/01	9	13.56	23	13.69	13.60	-14	65,993	-0.02%
2021/05/31	60	13.55	7.1	13.52	13.40	52.9	66,043	0.08%
2021/05/28	47	13.79	6.2	13.83	13.60	40.8	65,988	0.06%
2021/05/27	85.1	13.37	14	13.47	13.65	71.1	65,984	0.11%
2021/05/26	17	13.48	46	13.52	13.40	-29	66,030	-0.04%
2021/05/25	29	13.41	38	13.41	13.30	-9	65,939	-0.01%
2021/05/24	1	13.20	6	13.05	13.20	-5	66,362	-0.01%
2021/05/21	27	12.83	11	12.84	12.80	16	66,382	0.02%
2021/05/20	84	13.23	53	13.11	12.55	31	66,641	0.05%
2021/05/19	54	12.96	72	13.15	13.40	-18	66,342	-0.03%
2021/05/18	13	12.51	9	12.51	12.70	4	65,850	0.01%
2021/05/17	61.1	11.87	38	11.99	11.75	23.1	65,680	0.04%
2021/05/14	14	13.13	34	12.99	13.00	-20	65,123	-0.03%
2021/05/13	53	12.04	20	12.14	12.10	33	64,231	0.05%
2021/05/12	128	12.29	23.9	12.74	12.40	104.2	64,160	0.16%	大買/鉅額交易
2021/05/11	29	13.85	10	13.81	13.50	19	63,454	0.03%
2021/05/10	56	14.38	19.1	14.26	14.40	36.9	63,375	0.06%
2021/05/07	59.1	14.53	120	14.38	14.30	-60.9	63,217	-0.10%	大賣/
2021/05/06	40.1	14.10	207	14.22	14.55	-166.9	62,680	-0.27%	大賣/鉅額交易
2021/05/05	48	13.23	5	13.31	13.25	43	61,359	0.07%
2021/05/04	185	13.09	52	12.91	13.15	133	61,278	0.22%	大買/鉅額交易
2021/05/03	143	14.45	43	14.41	14.00	100	60,540	0.17%	大買/
2021/04/29	44	14.36	84	14.33	14.25	-40	60,757	-0.07%
2021/04/28	34	14.59	67	14.71	14.50	-33	60,830	-0.05%
2021/04/27	45	14.82	39	14.91	14.75	6	61,046	0.01%
2021/04/26	22	14.81	22	14.85	14.85	0	60,973	0.00%
2021/04/23	24	14.60	4	14.71	14.90	20	60,792	0.03%
2021/04/22	12	14.55	25	14.78	14.40	-13	60,614	-0.02%
2021/04/21	22	14.95	34	15.00	14.90	-12	60,059	-0.02%
2021/04/20	49	15.16	133	14.95	14.95	-84	59,827	-0.14%	大賣/
2021/04/19	37	14.91	27.1	14.95	14.95	9.9	59,494	0.02%
2021/04/16	34	15.25	15	15.19	15.10	19	59,039	0.03%
2021/04/15	103	15.13	86.4	15.06	15.05	16.6	58,982	0.03%	大買/
2021/04/14	157	15.47	122	15.33	15.00	35	59,619	0.06%	大買/大賣/
2021/04/13	110	16.19	209	16.15	15.65	-99	58,650	-0.17%	大買/大賣/
2021/04/12	114	15.68	25	15.67	15.65	89	56,342	0.16%	大買/
2021/04/09	57.8	15.62	36	15.77	15.55	21.8	55,864	0.04%
2021/04/08	138	15.57	146.2	15.73	15.80	-8.2	54,943	-0.01%	大買/大賣/
2021/04/07	78.1	14.98	88	14.87	15.05	-9.9	53,203	-0.02%
2021/04/06	69.1	14.65	170	14.62	14.60	-100.9	52,725	-0.19%	大賣/
2021/04/01	17.2	15.03	11	14.93	14.85	6.2	52,211	0.01%
2021/03/31	47	14.95	86	14.95	15.00	-39	51,958	-0.08%
2021/03/30	125.2	14.73	51	15.09	14.65	74.2	51,394	0.14%	大買/
2021/03/29	272.3	14.85	148	14.45	15.00	124.3	50,677	0.25%	大買/大賣/鉅額交易
2021/03/26	162.4	15.08	97	15.18	14.95	65.4	45,300	0.14%	大買/
2021/03/25	178.1	17.23	117	16.77	16.60	61.1	43,643	0.14%	大買/大賣/
2021/03/24	71.1	17.29	49	17.30	17.40	22.1	42,336	0.05%
2021/03/23	118.4	18.13	79.2	17.74	17.40	39.2	41,295	0.09%	大買/
2021/03/22	165.5	18.21	185.6	18.23	18.20	-20.1	39,032	-0.05%	大買/大賣/
2021/03/19	100.7	16.70	275	16.96	17.20	-174.4	36,232	-0.48%	大賣/鉅額交易
2021/03/18	145	16.65	303	16.68	16.75	-158	33,893	-0.47%	大買/大賣/鉅額交易
2021/03/17	41	15.54	129	15.47	15.60	-88	29,773	-0.30%	大賣/
2021/03/16	171.1	15.01	15	15.11	15.10	156.1	28,731	0.54%	大買/鉅額交易
2021/03/15	60	15.26	58	15.28	15.10	2	28,737	0.01%
2021/03/12	35	14.52	164	14.61	14.50	-129	27,446	-0.47%	大賣/鉅額交易
2021/03/11	11	14.21	66	14.20	14.30	-55	26,865	-0.20%
2021/03/10	20.2	14.28	9	14.09	14.20	11.2	26,788	0.04%
2021/03/09	23	13.69	3	13.75	13.70	20	26,523	0.08%
2021/03/08	17	13.79	10	14.00	13.70	7	26,742	0.03%
2021/03/05	21	13.90	15	14.12	13.80	6	26,823	0.02%
2021/03/04	26	14.32	31	14.24	14.20	-5	26,777	-0.02%
2021/03/03	4	14.30	20	14.38	14.20	-16	26,723	-0.06%
2021/03/02	8.5	14.16	14	14.40	14.05	-5.5	26,836	-0.02%
2021/02/26	2	13.90	10	14.01	14.15	-8	27,164	-0.03%
2021/02/25	7	14.06	33	14.05	14.05	-26	27,541	-0.09%
2021/02/24	82	14.22	57	14.41	14.05	25	27,517	0.09%
2021/02/23	15	13.83	11	13.86	13.95	4	26,909	0.01%
2021/02/22	19	13.87	5	13.72	13.95	14	27,099	0.05%
2021/02/19	14	13.32	13	13.44	13.35	1	26,952	0.00%
2021/02/18	27	13.20	2	12.95	13.10	25	27,448	0.09%
2021/02/17	12.1	12.83	6	12.72	13.00	6.1	27,595	0.02%
2021/02/05	8	12.29	0	0.00	12.30	8	27,592	0.03%
2021/02/04	6	12.17	11	12.39	12.30	-5	28,656	-0.02%
2021/02/03	27	12.34	35	12.31	12.30	-8	29,210	-0.03%
2021/02/02	34	11.91	112	11.92	12.05	-78	29,161	-0.27%	大賣/
2021/02/01	23	11.46	20	11.75	11.70	3	29,480	0.01%
2021/01/29	20	11.91	1	12.10	11.80	19	30,036	0.06%
2021/01/28	26	12.19	7	12.15	12.15	19	31,355	0.06%
2021/01/27	23	12.60	16	12.57	12.55	7	31,782	0.02%
2021/01/26	18	12.57	18	12.84	12.60	0	32,323	0.00%
2021/01/25	1	12.65	2	13.00	13.00	-1	32,974	0.00%
2021/01/22	31	12.89	66.1	12.77	12.85	-35.1	34,069	-0.10%
2021/01/21	88	12.40	2.3	12.55	12.20	85.8	34,596	0.25%
2021/01/20	31	12.59	20	13.10	12.55	11	35,871	0.03%
2021/01/19	20	13.20	16	13.59	13.35	4	36,549	0.01%
2021/01/18	14	13.16	2	13.20	13.10	12	37,259	0.03%
2021/01/15	6	13.43	66	13.61	13.50	-60	37,999	-0.16%
2021/01/14	37	13.61	0	0.00	13.70	37	39,228	0.09%
2021/01/13	78.1	13.77	63	13.70	13.65	15.1	40,424	0.04%
2021/01/12	3	13.70	9	13.84	13.80	-6	42,439	-0.01%
2021/01/11	6	13.88	4	13.88	13.85	2	45,040	0.00%
2021/01/08	76	14.24	86	13.91	13.90	-10	47,679	-0.02%
2021/01/07	114	14.52	67	14.64	14.20	47	52,192	0.09%	大買/
2021/01/06	27	13.85	2	13.75	13.75	25	52,765	0.05%
2021/01/05	3	14.27	29	14.33	14.25	-26	54,081	-0.05%
2021/01/04	22	14.29	20	14.44	14.20	2	56,490	0.00%
2020/12/31	4	14.41	10	14.49	14.25	-6	56,918	-0.01%
2020/12/30	26	14.31	108	14.50	14.50	-82	57,137	-0.14%	大賣/
2020/12/29	54	14.53	27	14.37	14.20	27	57,549	0.05%
2020/12/28	52	13.98	13	14.02	13.90	39	57,198	0.07%
2020/12/25	11	14.05	3	14.17	14.05	8	57,511	0.01%
2020/12/24	14	14.38	39	14.30	14.30	-25	57,482	-0.04%
2020/12/23	73	14.12	34	14.13	14.25	39	57,179	0.07%
2020/12/22	25	13.71	7	13.64	13.50	18	57,318	0.03%
2020/12/21	37	13.87	9	13.74	13.75	28	58,846	0.05%
2020/12/18	5	13.94	3	13.98	13.90	2	60,344	0.00%
2020/12/17	5	13.98	16	13.95	13.95	-11	60,371	-0.02%
2020/12/16	9	14.11	6	14.14	14.10	3	60,417	0.00%
2020/12/15	12	14.20	48	14.32	14.00	-36	60,529	-0.06%
2020/12/14	46	14.12	40	14.32	14.20	6	60,559	0.01%
2020/12/11	66	14.33	11	14.20	14.20	55	60,646	0.09%
2020/12/10	28	14.95	25	14.86	14.65	3	60,489	0.00%
2020/12/09	106.5	15.25	113	15.11	15.05	-6.5	60,467	-0.01%	大買/大賣/
2020/12/08	2	14.75	11	14.69	14.60	-9	60,282	-0.01%
2020/12/07	22.5	14.51	18	14.42	14.60	4.5	60,792	0.01%
2020/12/04	37	14.48	32	14.55	14.45	5	61,275	0.01%
2020/12/03	31	14.64	26	14.72	14.65	5	61,855	0.01%
2020/12/02	18	14.65	6	14.67	14.60	12	62,700	0.02%
2020/12/01	21.5	14.80	27.5	14.86	14.85	-6	64,275	-0.01%
2020/11/30	29	15.01	50.9	14.97	14.85	-21.9	66,002	-0.03%
2020/11/27	23	14.78	0	0.00	14.75	23	67,536	0.03%
2020/11/26	189.5	14.94	6	14.98	14.80	183.5	68,433	0.27%	大買/鉅額交易
2020/11/25	19	15.17	38.5	15.15	15.10	-19.5	69,254	-0.03%
2020/11/24	18	14.76	31	14.96	15.00	-13	69,273	-0.02%
2020/11/23	2.4	14.60	7	14.60	14.60	-4.6	69,154	-0.01%
2020/11/20	19	14.83	13	14.70	14.60	6	69,685	0.01%
2020/11/19	34.3	14.75	46.2	14.71	14.55	-11.9	70,438	-0.02%
2020/11/18	25	14.51	17	14.35	14.35	8	70,347	0.01%
2020/11/17	63.2	14.44	42	14.59	14.60	21.2	70,759	0.03%
2020/11/16	6.3	13.96	3	14.03	13.95	3.3	71,329	0.00%
2020/11/13	11	14.29	32.2	14.21	14.20	-21.2	72,394	-0.03%
2020/11/12	105	14.11	29.5	14.10	14.35	75.5	73,439	0.10%	大買/
2020/11/11	84	14.65	21.7	14.64	14.55	62.3	74,632	0.08%
2020/11/10	44	15.17	31	15.13	15.00	13	75,786	0.02%
2020/11/09	22.2	15.50	8	15.47	15.35	14.2	76,049	0.02%
2020/11/06	42.5	15.57	65.1	15.54	15.30	-22.6	76,588	-0.03%
2020/11/05	77.2	15.66	168.4	15.85	15.95	-91.2	77,302	-0.12%	大賣/
2020/11/04	34	14.92	7.3	14.99	14.90	26.7	77,017	0.03%
2020/11/03	47.1	15.17	20	15.13	15.00	27.1	76,911	0.04%
2020/11/02	36	14.86	103	14.79	14.90	-67	76,464	-0.09%	大賣/
2020/10/30	123	15.25	75	15.53	15.15	48	75,804	0.06%	大買/
2020/10/29	56	15.91	2	15.85	15.85	54	74,732	0.07%
2020/10/28	62.5	16.44	137	16.51	16.30	-74.5	73,799	-0.10%	大賣/
2020/10/27	56	16.13	90	15.99	16.15	-34	72,319	-0.05%
2020/10/26	82	15.89	102	15.97	15.95	-20	71,786	-0.03%	大賣/
2020/10/23	27	15.77	25	16.00	15.95	2	71,077	0.00%
2020/10/22	90	15.78	39	15.68	15.55	51	70,517	0.07%
2020/10/21	97	16.38	222	16.35	16.25	-125	69,331	-0.18%	大賣/鉅額交易
2020/10/20	232	16.33	98	16.33	16.45	134	68,175	0.20%	大買/鉅額交易
2020/10/19	131	15.71	182	15.88	16.40	-51	66,188	-0.08%	大買/大賣/
2020/10/16	247	15.10	102	14.92	15.05	145	63,540	0.23%	大買/大賣/鉅額交易
2020/10/15	185	15.23	464	15.73	15.85	-279	61,155	-0.46%	大買/大賣/鉅額交易
2020/10/14	46	13.62	55.9	14.18	14.50	-9.9	56,636	-0.02%
2020/10/13	81	12.78	35	13.02	13.20	46	56,064	0.08%
2020/10/12	49	12.56	273	12.65	13.10	-224	55,067	-0.41%	大賣/鉅額交易
2020/10/08	6	12.00	9	12.09	12.00	-3	53,557	-0.01%
2020/10/07	2	11.88	30	12.01	11.95	-28	54,234	-0.05%
2020/10/06	66	12.11	97	11.77	12.00	-31	54,714	-0.06%
2020/10/05	38	11.58	1	11.70	11.60	37	56,866	0.07%
2020/09/30	25	11.65	65	11.72	11.55	-40	57,299	-0.07%
2020/09/29	58	11.33	8	11.40	11.20	50	57,565	0.09%
2020/09/28	6.1	11.59	4	11.60	11.50	2.1	57,670	0.00%
2020/09/25	90	11.75	100	11.82	11.65	-10	57,635	-0.02%
2020/09/24	195	12.29	22	12.25	12.25	173	56,922	0.30%	大買/鉅額交易
2020/09/23	12	12.12	127	11.99	12.40	-115	55,894	-0.21%	大賣/鉅額交易
2020/09/22	34	11.27	2	11.20	11.30	32	54,508	0.06%
2020/09/21	2	11.38	35	11.34	11.15	-33	54,392	-0.06%
2020/09/18	35	11.49	57	11.42	11.35	-22	54,222	-0.04%
2020/09/17	17	11.35	45	11.40	11.30	-28	53,977	-0.05%
2020/09/16	10	11.17	42	11.33	11.25	-32	53,746	-0.06%
2020/09/15	32	11.41	31	11.38	11.25	1	53,477	0.00%
2020/09/14	39	11.17	80	11.13	11.15	-41	53,372	-0.08%
2020/09/11	46	11.44	41	11.42	11.45	5	52,856	0.01%
2020/09/10	85	11.85	72	11.97	11.80	13	52,236	0.02%
2020/09/09	14	11.65	112	11.77	11.85	-98	51,490	-0.19%	大賣/
2020/09/08	81	11.35	127	11.37	11.30	-46	50,570	-0.09%	大賣/
2020/09/07	90	12.02	46	12.02	11.80	44	49,709	0.09%
2020/09/04	214	12.37	139	12.09	12.25	75	48,590	0.15%	大買/大賣/
2020/09/03	130	12.67	43	12.85	12.60	87	46,756	0.19%	大買/
2020/09/02	63	11.97	78.1	11.75	12.15	-15.1	44,772	-0.03%
2020/09/01	69	11.50	23	11.50	11.35	46	42,944	0.11%
2020/08/31	65	11.37	55	11.48	11.55	10	41,831	0.02%
2020/08/28	11	11.15	15	11.04	11.05	-4	40,636	-0.01%
2020/08/27	8	10.97	20	10.91	10.80	-12	40,058	-0.03%
2020/08/26	24.4	11.09	113	11.08	11.00	-88.6	39,773	-0.22%	大賣/
2020/08/25	165	11.16	280	11.11	11.20	-115	38,973	-0.30%	大買/大賣/鉅額交易
2020/08/24	102	10.53	148	10.61	10.45	-46	37,894	-0.12%	大買/大賣/
2020/08/21	52	10.98	16	10.77	10.75	36	37,440	0.10%
2020/08/20	162.4	10.19	344	10.15	10.90	-181.6	36,676	-0.50%	大買/大賣/鉅額交易
2020/08/19	104	10.91	113	11.00	10.60	-9	35,257	-0.03%	大買/大賣/
2020/08/18	68	11.30	201.2	11.33	11.50	-133.2	33,791	-0.39%	大賣/鉅額交易
2020/08/17	383	11.20	76.4	11.54	11.55	306.6	32,466	0.94%	大買/鉅額交易
2020/08/14	47	10.54	119.1	10.56	10.95	-72.1	30,181	-0.24%	大賣/
2020/08/13	10	10.15	105	9.97	9.96	-95	28,324	-0.34%	大賣/
2020/08/12	115	9.62	64	9.98	10.20	51	27,604	0.18%	大買/
2020/08/11	173	10.19	220	9.82	9.51	-47	26,490	-0.18%	大買/大賣/
2020/08/10	118	9.87	87	9.95	10.10	31	24,920	0.12%	大買/
2020/08/07	26	9.19	5	9.26	9.20	21	23,826	0.09%
2020/08/06	38	9.09	11	9.10	9.00	27	23,627	0.11%
2020/08/05	56	9.14	0	0.00	9.12	56	23,550	0.24%
2020/08/04	36	9.08	32	9.14	9.15	4	23,772	0.02%
2020/08/03	50.2	9.17	38	9.15	9.11	12.2	24,090	0.05%
2020/07/31	91	8.98	2	8.95	9.04	89	23,979	0.37%
2020/07/30	87	9.07	111	9.14	9.13	-24	23,683	-0.10%	大賣/
2020/07/29	160	8.69	3	8.80	8.80	157	23,017	0.68%	大買/鉅額交易
2020/07/28	12	8.23	74	8.14	8.00	-62	22,728	-0.27%
2020/07/27	20.2	8.51	140	8.61	8.40	-119.8	22,354	-0.54%	大賣/鉅額交易
2020/07/24	52.2	8.76	123	8.75	8.68	-70.8	22,042	-0.32%	大賣/
2020/07/23	4.3	9.03	1	8.95	8.90	3.3	21,762	0.02%
2020/07/22	62	9.13	0	0.00	9.07	62	21,607	0.29%
2020/07/21	41	9.12	59	9.06	9.10	-18	21,425	-0.08%
2020/07/20	85	8.74	126	8.98	8.84	-41	21,038	-0.19%	大賣/
2020/07/17	137	9.25	74	9.12	9.01	63	20,618	0.31%	大買/
2020/07/16	98	9.71	5	9.79	9.66	93	19,632	0.47%
2020/07/15	90	10.03	201	10.04	9.84	-111	18,906	-0.59%	大賣/鉅額交易
2020/07/14	194	10.03	152.1	10.01	10.05	41.9	17,830	0.24%	大買/大賣/
2020/07/13	140	9.48	164	9.35	9.32	-24	16,549	-0.15%	大買/大賣/
2020/07/10	235	9.45	170	9.33	9.74	65	15,672	0.41%	大買/大賣/
2020/07/09	27	8.88	9	8.88	8.88	18	12,720	0.14%
2020/07/08	12	7.68	64.4	8.01	8.08	-52.4	12,021	-0.44%
2020/07/07	49	7.42	46	7.28	7.35	3	11,217	0.03%
2020/07/06	88	7.42	36	7.42	7.39	52	10,917	0.48%
2020/07/03	85	7.36	4	7.38	7.38	81	10,686	0.76%
2020/07/02	9	7.33	232	7.33	7.54	-223	10,187	-2.19%	大賣/鉅額交易
2020/07/01	10	6.90	125	6.87	6.87	-115	9,376	-1.23%	大賣/鉅額交易
2020/06/30	16	6.51	20	6.48	6.54	-4	9,059	-0.04%
2020/06/29	0	0.00	17	6.35	6.39	-17	8,943	-0.19%
2020/06/24	84	6.21	10	6.20	6.24	74	8,920	0.83%
2020/06/23	0	0.00	15	6.25	6.26	-15	9,001	-0.17%
2020/06/22	100	6.34	2	6.33	6.31	98	9,117	1.07%
2020/06/19	113	6.32	78	6.47	6.42	35	9,086	0.39%	大買/
2020/06/18	24	6.15	10	6.15	6.16	14	8,822	0.16%
2020/06/17	30	6.18	0	0.00	6.13	30	8,850	0.34%
2020/06/16	1	6.12	0.4	6.10	6.15	0.6	8,958	0.01%
2020/06/15	42	6.09	5	6.12	6.10	37	9,137	0.40%
2020/06/12	6	6.12	41	6.15	6.17	-35	9,149	-0.38%
2020/06/11	10	6.40	103	6.35	6.35	-93	9,143	-1.02%	大賣/
2020/06/10	80	6.39	238	6.33	6.37	-158	9,062	-1.74%	大賣/鉅額交易
2020/06/09	0	0.00	59	6.29	6.27	-59	9,231	-0.64%
2020/06/08	38	6.33	2	6.32	6.28	36	9,352	0.38%
2020/06/05	50.3	6.22	0	0.00	6.25	50.3	9,324	0.54%
2020/06/04	1	6.18	4	6.20	6.20	-3	9,436	-0.03%
2020/06/03	15	6.32	2	6.43	6.26	13	9,525	0.14%
2020/06/02	58	6.33	6	6.26	6.34	52	9,368	0.56%
2020/06/01	76	6.04	5	6.05	6.03	71	9,118	0.78%
2020/05/28	4	6.04	0	0.00	6.01	4	9,122	0.04%
2020/05/27	0	0.00	43	6.04	6.05	-43	9,196	-0.47%
2020/05/26	33	6.02	0	0.00	6.06	33	9,306	0.35%
2020/05/22	72	6.10	64	6.09	6.01	8	9,303	0.09%
2020/05/21	20	6.26	0	0.00	6.17	20	9,289	0.22%
2020/05/20	25	5.99	3	5.99	6.03	22	9,182	0.24%
2020/05/19	50	5.99	13	5.99	6.00	37	9,210	0.40%
2020/05/18	194	5.99	0	0.00	5.93	194	9,164	2.12%	大買/鉅額交易
2020/05/15	22	5.98	22	5.98	5.95	0	9,153	0.00%
2020/05/14	5	6.24	0	0.00	6.04	5	9,119	0.05%
2020/05/13	5	6.31	6	6.32	6.26	-1	8,923	-0.01%
2020/05/12	0	0.00	1	5.83	5.92	-1	8,665	-0.01%
2020/05/11	9	6.00	342	6.16	5.92	-333	8,542	-3.90%	大賣/鉅額交易
2020/05/08	4	6.07	0	0.00	6.13	4	8,164	0.05%
2020/05/07	0	0.00	1	5.45	5.58	-1	7,742	-0.01%
2020/05/06	24	5.12	0	0.00	5.08	24	7,526	0.32%
2020/05/05	42	5.13	0	0.00	5.15	42	7,524	0.56%
2020/05/04	1	5.10	10	5.14	5.10	-9	7,527	-0.12%
2020/04/27	2	5.06	0	0.00	5.08	2	7,725	0.03%
2020/04/23	60	4.94	0	0.00	4.94	60	7,797	0.77%
2020/04/22	4	4.92	0.1	4.95	4.95	3.9	7,875	0.05%
2020/04/21	25	5.08	0	0.00	5.06	25	7,942	0.31%
2020/04/20	2	5.22	1	5.26	5.23	1	7,965	0.01%
2020/04/17	1	5.36	9	5.39	5.22	-8	8,285	-0.10%
2020/04/16	0	0.00	2	5.28	5.27	-2	8,258	-0.02%
2020/04/15	5	5.28	4	5.27	5.31	1	8,294	0.01%
2020/04/14	43	5.10	0	0.00	5.14	43	8,343	0.52%
2020/04/13	1	5.05	0	0.00	5.05	1	8,388	0.01%
2020/04/10	28	5.10	0	0.00	5.12	28	8,443	0.33%
2020/04/09	4	5.28	3	5.20	5.17	1	8,576	0.01%
2020/04/08	3	5.05	2	5.04	5.18	1	8,713	0.01%
2020/04/07	0	0.00	70	4.95	4.98	-70	9,075	-0.77%
2020/04/01	29	4.63	0	0.00	4.82	29	9,428	0.31%
2020/03/31	25	4.83	0	0.00	4.73	25	9,385	0.27%
2020/03/30	23	4.80	0	0.00	4.85	23	9,393	0.24%
2020/03/27	53	5.07	14	5.15	5.04	39	9,365	0.42%
2020/03/26	1	5.07	15	5.02	5.14	-14	9,345	-0.15%
2020/03/25	5	4.74	14	4.73	4.77	-9	9,561	-0.09%
2020/03/24	20	4.44	18	4.46	4.48	2	9,739	0.02%
2020/03/23	1	4.22	1	4.28	4.26	0	9,760	0.00%
2020/03/20	5	4.57	5	4.56	4.51	0	9,751	0.00%
2020/03/19	22	4.43	1.4	4.52	4.33	20.6	9,667	0.21%
2020/03/18	0	0.00	11	4.87	4.80	-11	9,493	-0.12%
2020/03/17	15	4.80	0	0.00	4.71	15	9,389	0.16%
2020/03/16	29	5.31	36	5.43	5.01	-7	9,307	-0.08%
2020/03/13	17	5.25	77	5.27	5.34	-60	9,188	-0.65%
2020/03/12	3	5.92	5	5.96	5.82	-2	8,893	-0.02%
2020/03/11	0.6	6.37	0	0.00	6.37	0.6	8,735	0.01%
2020/03/10	21	6.18	22	6.25	6.33	-1	8,693	-0.01%
2020/03/09	7	6.57	13	6.53	6.46	-6	8,566	-0.07%
2020/03/04	4	6.82	0	0.00	6.87	4	8,536	0.05%
2020/03/03	41	6.90	0	0.00	6.91	41	8,797	0.47%
2020/03/02	4	6.85	23	6.85	6.81	-19	8,785	-0.22%
2020/02/27	11	6.99	68	6.98	6.99	-57	8,683	-0.66%
2020/02/26	1	7.11	5	7.11	7.11	-4	8,540	-0.05%
2020/02/25	1	7.06	0	0.00	7.15	1	8,513	0.01%
2020/02/21	2	7.41	0	0.00	7.31	2	8,435	0.02%
2020/02/20	0	0.00	1	7.49	7.44	-1	8,350	-0.01%
2020/02/19	2	7.35	29	7.37	7.37	-27	8,251	-0.33%
2020/02/17	15	7.35	30	7.28	7.40	-15	8,282	-0.18%
2020/02/14	0	7.32	9	7.34	7.32	-9	8,191	-0.11%
2020/02/12	12	7.30	0	0.00	7.29	12	8,160	0.15%
2020/02/10	2	7.30	6	7.35	7.38	-4	8,157	-0.05%
2020/02/07	1	7.16	5	7.20	7.14	-4	8,001	-0.05%
2020/02/06	7	7.28	0	0.00	7.29	7	7,964	0.09%
2020/02/05	2	7.16	2	7.20	7.23	0	7,956	0.00%
2020/02/04	0	0.00	19	7.16	7.18	-19	7,931	-0.24%
2020/02/03	4	7.03	0	0.00	7.07	4	7,923	0.05%
2020/01/31	3	7.27	2	7.29	7.32	1	7,803	0.01%
2020/01/30	29	7.24	222	7.38	7.16	-193	7,748	-2.49%	大賣/鉅額交易
2020/01/20	4	7.85	23	7.84	7.83	-19	7,508	-0.25%
2020/01/17	4	7.85	0	0.00	7.84	4	7,389	0.05%
2020/01/16	10	7.85	1	7.89	7.89	9	7,305	0.12%
2020/01/15	2	7.82	0	0.00	7.84	2	7,183	0.03%
2020/01/14	1	7.81	2.4	7.81	7.80	-1.4	7,099	-0.02%
2020/01/13	2	7.84	20	7.85	7.84	-18	6,991	-0.26%
2020/01/10	1	7.47	5	7.53	7.54	-4	6,679	-0.06%
2020/01/09	47	7.49	0	0.00	7.47	47	6,643	0.71%
2020/01/08	5	7.50	0	0.00	7.42	5	6,775	0.07%
2020/01/07	0	0.00	1	7.43	7.39	-1	6,649	-0.02%
2020/01/06	11	7.48	0	0.00	7.44	11	6,583	0.17%
2020/01/03	12	7.61	7	7.55	7.50	5	6,507	0.08%
2020/01/02	6	7.68	38	7.72	7.70	-32	6,377	-0.50%
2019/12/31	67	7.63	3	7.68	7.66	64	6,164	1.04%
2019/12/30	13	7.82	4	7.71	7.93	9	5,704	0.16%
2019/12/25	10	7.41	3	7.45	7.42	7	5,228	0.13%
2019/12/24	0	0.00	24	7.35	7.35	-24	5,249	-0.46%
2019/12/23	6	7.36	6	7.41	7.36	0	5,235	0.00%
2019/12/20	71	7.63	109	7.70	7.53	-38	5,169	-0.74%	大賣/
2019/12/19	2	7.50	0	0.00	7.45	2	4,809	0.04%
2019/12/17	0.1	7.10	0	0.00	7.14	0.1	4,623	0.00%
2019/12/16	20	7.17	0	0.00	7.15	20	4,636	0.43%
2019/12/12	0	0.00	10	7.19	7.16	-10	4,637	-0.22%
2019/12/11	0	0.00	1	7.21	7.19	-1	4,724	-0.02%
2019/12/09	10	7.07	0	0.00	7.09	10	4,800	0.21%
2019/12/04	0	0.00	3	7.20	7.17	-3	4,935	-0.06%
2019/12/03	28	7.19	0	0.00	7.19	28	4,972	0.56%
2019/12/02	0	0.00	4	7.01	7.01	-4	4,946	-0.08%
2019/11/29	0	0.00	20	7.18	7.18	-20	4,881	-0.41%
2019/11/28	184	7.30	10	7.26	7.20	174	4,844	3.59%	大買/鉅額交易
2019/11/22	1	7.77	0	0.00	7.70	1	4,548	0.02%
2019/11/21	0	0.00	69	7.68	7.72	-69	4,575	-1.51%
2019/11/20	21	7.70	0	0.00	7.66	21	4,552	0.46%
2019/11/18	0	0.00	15	7.86	7.84	-15	4,610	-0.33%
2019/11/15	1	7.86	25.4	7.90	7.81	-24.4	4,793	-0.51%
2019/11/14	1	7.67	28	7.69	7.66	-27	4,772	-0.57%
2019/11/12	3	7.88	23	7.81	7.82	-20	4,875	-0.41%
2019/11/11	2	7.85	2	7.84	7.85	0	4,969	0.00%
2019/11/08	0	0.00	4	8.04	8.08	-4	4,978	-0.08%
2019/11/07	0	0.00	28	8.10	8.04	-28	5,060	-0.55%
2019/11/06	0	0.00	77	8.13	8.11	-77	5,096	-1.51%
2019/11/01	100	8.21	0	0.00	8.17	100	5,341	1.87%
2019/10/31	32	8.29	0	0.00	8.25	32	5,421	0.59%
2019/10/28	1	8.27	0	0.00	8.24	1	5,622	0.02%
2019/10/24	1	8.35	0	0.00	8.38	1	5,896	0.02%
2019/10/23	1	8.34	0	0.00	8.34	1	5,909	0.02%
2019/10/21	2	8.36	0	0.00	8.39	2	5,909	0.03%
2019/10/18	0	0.00	4	8.32	8.33	-4	5,943	-0.07%
2019/10/16	9	8.52	1	8.57	8.48	8	5,922	0.14%
2019/10/14	31	8.20	0	0.00	8.21	31	5,814	0.53%
2019/10/08	5	8.28	67	8.27	8.30	-62	6,173	-1.00%
2019/10/02	4	8.25	0	0.00	8.20	4	6,475	0.06%
2019/10/01	0	0.00	1	8.31	8.27	-1	6,504	-0.02%
2019/09/27	60	8.22	0	0.00	8.18	60	6,516	0.92%
2019/09/26	0	0.00	40	8.44	8.35	-40	6,495	-0.62%
2019/09/25	41	8.39	5	8.47	8.41	36	6,496	0.55%
2019/09/23	5	8.59	5	8.73	8.61	0	6,441	0.00%
2019/09/20	84	8.35	0	0.00	8.34	84	6,316	1.33%
2019/09/19	0	0.00	6	8.36	8.31	-6	6,305	-0.10%
2019/09/18	0	0.00	90	8.60	8.51	-90	6,270	-1.44%
2019/09/12	3	8.54	20	8.60	8.53	-17	6,213	-0.27%
2019/09/11	0	0.00	2	8.28	8.30	-2	6,133	-0.03%
2019/09/06	0	0.00	2	8.34	8.35	-2	6,269	-0.03%
2019/09/05	26	8.19	2	8.24	8.16	24	6,260	0.38%
2019/09/04	34	8.11	0	0.00	8.13	34	6,312	0.54%
2019/08/30	0	0.00	1	8.03	8.01	-1	6,540	-0.02%
2019/08/28	10	7.92	0	0.00	7.89	10	6,541	0.15%
2019/08/26	3	7.90	1	7.88	7.88	2	6,565	0.03%
2019/08/23	1	8.05	0	0.00	8.06	1	6,593	0.02%
2019/08/22	10	8.07	0	0.00	8.05	10	6,625	0.15%
2019/08/20	0	0.00	1	8.12	8.25	-1	6,769	-0.01%
2019/08/19	0	0.00	3	7.95	7.93	-3	6,699	-0.04%
2019/08/16	0	0.00	7.8	7.66	7.80	-7.8	6,953	-0.11%
2019/08/14	23	7.86	0	0.00	7.85	23	6,953	0.33%
2019/08/13	3	8.12	0	0.00	8.06	3	6,946	0.04%
2019/08/12	9	8.22	15	8.25	8.25	-6	7,258	-0.08%
2019/08/07	6	8.14	0	0.00	8.02	6	8,044	0.07%
2019/08/06	52	8.25	0	0.00	8.26	52	8,011	0.65%
2019/08/05	2	8.53	4	8.49	8.44	-2	7,997	-0.03%
2019/08/02	18	8.75	0	0.00	8.69	18	8,050	0.22%
2019/08/01	1	8.99	34	9.09	8.97	-33	8,122	-0.41%
2019/07/31	4	9.00	4	9.08	9.02	0	8,235	0.00%
2019/07/30	12	9.10	25	9.15	9.04	-13	8,452	-0.15%
2019/07/29	107	9.21	8	9.15	9.31	99	8,448	1.17%	大買/
2019/07/26	5	8.76	11	8.78	8.86	-6	8,306	-0.07%
2019/07/24	9	8.69	51	8.70	8.60	-42	8,436	-0.50%
2019/07/23	3	8.63	0	0.00	8.63	3	8,500	0.04%
2019/07/22	21	8.68	65	8.74	8.61	-44	8,522	-0.52%
2019/07/19	0.1	8.71	1	8.86	8.76	-0.9	8,511	-0.01%
2019/07/18	5	8.81	64	8.83	8.81	-59	8,555	-0.69%
2019/07/17	12	9.00	0	0.00	8.95	12	8,601	0.14%
2019/07/16	52	9.05	11	9.01	9.01	41	8,642	0.47%
2019/07/15	61	8.71	3	8.69	8.75	58	8,667	0.67%
2019/07/12	21	8.91	53	8.82	8.82	-32	8,773	-0.36%
2019/07/11	8	9.09	0	0.00	9.08	8	8,678	0.09%
2019/07/10	23	9.25	3	9.26	9.21	20	8,825	0.23%
2019/07/09	3	9.08	0	0.00	9.14	3	9,076	0.03%
2019/07/08	4	9.29	43	9.34	9.28	-39	9,176	-0.43%
2019/07/05	3	9.77	0	0.00	9.70	3	9,446	0.03%
2019/07/03	2	9.74	0	0.00	9.75	2	10,024	0.02%
2019/07/01	50	9.86	0	9.74	9.80	50	10,322	0.48%
2019/06/26	0	0.00	0	9.68	9.70	0	10,864	0.00%
2019/06/24	80	9.80	2	9.90	9.78	78	11,105	0.70%
2019/06/19	0	0.00	4	9.93	9.88	-4	11,350	-0.04%
2019/06/13	1	10.45	21	10.09	10.45	-20	11,886	-0.17%
2019/06/12	5	10.15	3	10.15	10.25	2	12,243	0.02%
2019/06/11	5	9.87	19	9.90	10.15	-14	12,382	-0.11%
2019/06/10	10	9.75	0	0.00	9.72	10	12,456	0.08%
2019/06/06	7	9.67	5	9.79	9.67	2	12,860	0.02%
2019/06/05	22	9.47	6	9.51	9.45	16	12,901	0.12%
2019/06/03	1	9.40	0	0.00	9.39	1	13,191	0.01%
2019/05/31	19	9.50	19	9.49	9.54	0	13,363	0.00%
2019/05/30	15	9.42	10	9.31	9.55	5	13,473	0.04%
2019/05/29	5	9.13	5	9.21	9.20	0	13,490	0.00%
2019/05/28	25	9.26	5	9.34	9.16	20	13,590	0.15%
2019/05/27	21	9.24	10	9.38	9.20	11	13,680	0.08%
2019/05/24	5	9.44	12	9.64	9.41	-7	13,745	-0.05%
2019/05/23	28	9.72	25	9.72	9.57	3	13,712	0.02%
2019/05/21	3	10.18	0	0.00	10.25	3	13,544	0.02%
2019/05/20	2	10.25	5	10.15	10.15	-3	13,546	-0.02%
2019/05/17	22	10.75	5	11.05	10.40	17	13,430	0.13%
2019/05/16	29	11.07	6	11.24	11.00	23	13,088	0.18%
2019/05/15	0	0.00	22	11.28	11.50	-22	12,823	-0.17%
2019/05/14	6	10.40	7	10.42	10.75	-1	12,407	-0.01%
2019/05/13	0	0.00	1	10.60	10.65	-1	12,379	-0.01%
2019/05/10	15	10.42	0	0.00	10.60	15	12,340	0.12%
2019/05/09	5	10.80	2	10.75	10.75	3	12,232	0.02%
2019/05/08	15	10.80	62	10.90	10.90	-47	12,086	-0.39%
2019/05/07	35	10.85	16	10.98	10.95	19	11,952	0.16%
2019/05/06	10	10.05	2	10.15	10.05	8	11,708	0.07%
2019/04/30	24	10.35	4	10.35	10.50	20	11,547	0.17%
2019/04/29	24	10.94	0	0.00	10.65	24	11,452	0.21%
2019/04/26	2	10.85	0	0.00	10.90	2	11,404	0.02%
2019/04/25	5	10.95	0	0.00	10.95	5	11,527	0.04%
2019/04/24	10	11.00	10	10.95	10.90	0	11,821	0.00%
2019/04/23	0.1	10.90	6	10.90	11.00	-5.9	11,786	-0.05%
2019/04/22	0	0.00	10	11.00	10.90	-10	11,859	-0.08%
2019/04/19	2	10.85	0	0.00	10.90	2	11,813	0.02%
2019/04/18	9	10.81	12	10.65	10.65	-3	11,714	-0.03%
2019/04/17	7	10.91	16	11.00	10.90	-9	11,528	-0.08%
2019/04/16	7	10.96	0	0.00	10.95	7	11,434	0.06%
2019/04/15	0	0.00	6	11.19	11.20	-6	11,228	-0.05%
2019/04/12	1	10.75	22.2	10.85	10.75	-21.2	10,991	-0.19%
2019/04/11	41	10.97	100	11.05	10.95	-59	10,838	-0.54%
2019/04/10	15	10.37	109.1	10.46	10.65	-94.1	10,462	-0.90%	大賣/
2019/04/09	14	10.32	20.1	10.34	10.30	-6.1	10,242	-0.06%
2019/04/08	1	10.10	0	0.00	10.15	1	10,017	0.01%
2019/04/03	0	0.00	9	9.90	9.86	-9	9,704	-0.09%
2019/04/02	0	0.00	6	9.84	9.82	-6	9,654	-0.06%
2019/04/01	16	9.98	5	10.00	9.78	11	9,512	0.12%
2019/03/29	1	9.49	3.3	9.63	10.00	-2.3	9,258	-0.03%
2019/03/28	0	0.00	11	9.41	9.56	-11	9,124	-0.12%
2019/03/27	3	9.39	1.7	9.36	9.39	1.3	9,078	0.01%
2019/03/25	4	8.93	0	0.00	8.92	4	8,900	0.04%
2019/03/22	5	9.04	8	9.04	9.07	-3	8,826	-0.03%
2019/03/20	11	9.27	0	0.00	9.24	11	8,636	0.13%
2019/03/19	0	0.00	2	9.36	9.29	-2	8,566	-0.02%
2019/03/18	1	9.60	60	9.67	9.52	-59	8,363	-0.71%
2019/03/15	22	9.98	75	9.76	9.81	-53	8,083	-0.66%
2019/03/13	1	9.70	10.3	9.67	9.68	-9.3	7,487	-0.12%
2019/03/12	1	9.49	24.4	9.40	9.53	-23.4	7,287	-0.32%
2019/03/11	20	9.16	7	9.00	9.18	13	6,932	0.19%
2019/03/08	2	8.98	2	8.97	8.93	0	6,866	0.00%
2019/03/06	7	9.02	15	8.98	8.94	-8	6,729	-0.12%
2019/03/05	10	8.91	0	0.00	8.92	10	6,744	0.15%
2019/03/04	0	0.00	1	8.82	8.76	-1	6,684	-0.01%
2019/02/27	0	0.00	9	8.74	8.75	-9	6,813	-0.13%
2019/02/26	0	0.00	2	8.71	8.70	-2	7,077	-0.03%
2019/02/25	0	0.00	4	8.39	8.48	-4	6,944	-0.06%
2019/02/21	0	0.00	3	8.32	8.37	-3	7,007	-0.04%
2019/02/20	70	8.30	3	8.46	8.33	67	7,083	0.95%
2019/02/19	2	8.28	5	8.27	8.27	-3	7,309	-0.04%
2019/02/15	1	8.05	0	0.00	8.04	1	7,596	0.01%
2019/02/14	20	8.26	5	8.30	8.23	15	7,616	0.20%
2019/02/13	29	7.99	0	0.00	7.99	29	7,528	0.39%
2019/02/11	1	8.17	0	0.00	8.13	1	7,594	0.01%
2019/01/30	10	8.27	0	0.00	8.22	10	7,718	0.13%
2019/01/28	26	8.35	0	0.00	8.31	26	8,279	0.31%
2019/01/24	1	8.32	0	0.00	8.34	1	8,590	0.01%
2019/01/23	0	0.00	5	8.34	8.33	-5	8,691	-0.06%
2019/01/18	10	8.58	0	0.00	8.57	10	9,118	0.11%
2019/01/17	0	0.00	20	8.66	8.62	-20	9,378	-0.21%
2019/01/16	5	8.70	18	8.81	8.82	-13	9,302	-0.14%
2019/01/15	0	0.00	0.3	8.20	8.22	-0.3	9,044	0.00%
2019/01/14	0	0.00	7	8.36	8.30	-7	9,139	-0.08%
2019/01/10	1	8.08	1	8.08	8.11	0	9,136	0.00%
2019/01/09	5	8.19	5	8.17	8.10	0	9,225	0.00%
2019/01/08	68	7.99	5	8.01	8.00	63	9,286	0.68%
2019/01/07	0	0.00	1	8.04	7.89	-1	9,316	-0.01%
2018/12/27	1	7.70	0	0.00	7.71	1	9,960	0.01%
2018/12/26	10	7.24	0.4	7.21	7.21	9.6	9,969	0.10%
2018/12/22	7	7.54	20	7.50	7.55	-13	10,663	-0.12%
2018/12/21	20	7.66	0	0.00	7.66	20	10,775	0.19%
2018/12/20	0.6	7.28	0	0.00	7.28	0.6	10,779	0.01%
2018/12/19	13	7.80	10.2	7.74	7.72	2.8	10,765	0.03%
2018/12/18	5	7.91	0	0.00	7.78	5	10,884	0.05%
2018/12/17	5	8.20	10	8.19	8.10	-5	10,954	-0.05%
2018/12/14	4	8.30	0	0.00	8.30	4	11,480	0.03%
2018/12/13	0	0.00	2	8.54	8.58	-2	11,947	-0.02%
2018/12/11	0	0.00	21	8.45	8.34	-21	12,124	-0.17%
2018/12/10	30	8.41	0	0.00	8.33	30	12,199	0.25%
2018/12/07	2	8.40	0	0.00	8.47	2	12,233	0.02%
2018/12/05	0	0.00	8	8.66	8.65	-8	12,269	-0.07%
2018/12/04	8	8.97	0	0.00	8.88	8	12,381	0.06%
2018/12/03	24	8.85	2	8.86	8.82	22	12,485	0.18%
2018/11/28	2	9.01	8	8.72	8.91	-6	12,586	-0.05%
2018/11/27	0	0.00	8	8.64	8.65	-8	12,825	-0.06%
2018/11/26	77	8.59	2	8.62	8.56	75	13,225	0.57%
2018/11/23	14	8.62	16	8.65	8.66	-2	13,236	-0.02%
2018/11/16	10	7.43	17	7.58	7.42	-7	12,602	-0.06%
2018/11/15	5	7.86	1	7.88	7.87	4	12,376	0.03%
2018/11/14	38	8.18	5	8.06	8.05	33	12,509	0.26%
2018/11/09	0	0.00	2	7.81	7.86	-2	12,280	-0.02%
2018/11/08	0	0.00	5	8.10	8.02	-5	12,268	-0.04%
2018/11/06	13	8.18	0	0.00	7.82	13	12,136	0.11%
2018/11/05	0	0.00	1	7.42	7.88	-1	11,863	-0.01%
2018/11/02	1	7.41	1.2	7.50	7.30	-0.2	11,631	0.00%
2018/10/30	1	6.72	0	0.00	6.72	1	11,268	0.01%
2018/10/29	1	6.56	0	0.00	6.73	1	11,211	0.01%
2018/10/26	5	6.70	0	0.00	6.70	5	11,005	0.05%
2018/10/25	7	6.96	1	7.31	6.93	6	10,861	0.06%
2018/10/24	1	7.73	0	0.00	7.67	1	10,748	0.01%
2018/10/22	10	8.02	0	0.00	7.93	10	10,760	0.09%
2018/10/19	2	7.80	0	0.00	7.88	2	10,949	0.02%
2018/10/16	18	8.11	0	0.00	8.12	18	10,923	0.16%
2018/10/12	0	0.00	3	8.05	8.09	-3	10,873	-0.03%
2018/10/09	1	9.00	0	0.00	8.96	1	10,534	0.01%
2018/10/05	6	9.13	0	0.00	9.20	6	10,621	0.06%
2018/10/03	2	9.64	0	0.00	9.47	2	10,606	0.02%
2018/10/02	9	9.79	3	9.70	9.72	6	10,614	0.06%
2018/10/01	1	10.15	10	10.25	10.10	-9	10,406	-0.09%
2018/09/28	110	10.37	0	0.00	10.50	110	10,484	1.05%	大買/鉅額交易
2018/09/27	4	10.38	17	10.25	10.25	-13	10,809	-0.12%
2018/09/25	10	10.60	0	0.00	10.50	10	10,799	0.09%
2018/09/21	0	0.00	55	10.48	10.50	-55	10,771	-0.51%
2018/09/20	23	10.78	75	10.80	10.35	-52	10,955	-0.47%
2018/09/19	0	0.00	8	10.55	10.55	-8	10,733	-0.07%
2018/09/14	3	9.51	3	9.45	9.41	0	10,416	0.00%
2018/09/12	15	9.15	4	9.17	9.15	11	10,454	0.11%
2018/09/11	1	9.31	10	9.36	9.36	-9	10,494	-0.09%
2018/09/10	0	0.00	11.2	9.35	9.15	-11.2	10,543	-0.11%
2018/09/07	1	9.82	11	10.05	9.80	-10	10,498	-0.10%
2018/09/05	0	0.00	0	9.94	9.85	0	10,381	0.00%
2018/09/04	0	0.00	5	10.04	9.91	-5	10,439	-0.05%
2018/09/03	13	10.09	1	10.15	9.88	12	10,304	0.12%
2018/08/31	20	9.25	1	9.90	9.85	19	9,893	0.19%
2018/08/30	73	9.05	1	9.36	9.30	72	9,459	0.76%
2018/08/29	0	0.00	2	8.96	8.94	-2	9,296	-0.02%
2018/08/27	0	0.00	1	9.04	8.95	-1	9,500	-0.01%
2018/08/24	3	9.09	0	0.00	8.89	3	9,501	0.03%
2018/08/23	3	9.06	1	9.00	9.03	2	9,472	0.02%
2018/08/22	50	8.80	20	8.63	8.73	30	9,335	0.32%
2018/08/21	2	8.40	21	8.55	8.59	-19	9,237	-0.21%
2018/08/20	2	9.21	3	9.15	9.00	-1	8,985	-0.01%
2018/08/16	26	9.30	0	0.00	9.25	26	8,971	0.29%
2018/08/15	7	9.23	0	0.00	9.47	7	8,892	0.08%
2018/08/14	20	9.45	0	0.00	9.40	20	8,779	0.23%
2018/08/02	3	10.00	2	10.15	9.89	1	8,561	0.01%
2018/07/31	1	10.15	0	0.00	10.05	1	8,460	0.01%
2018/07/27	0	0.00	2	9.95	9.94	-2	8,189	-0.02%
2018/07/26	2	9.94	0	0.00	9.93	2	8,188	0.02%
2018/07/25	10	9.43	0	0.00	9.43	10	7,901	0.13%
2018/07/23	0	0.00	10	9.40	9.27	-10	7,740	-0.13%
2018/07/20	2	9.50	0	0.00	9.45	2	7,682	0.03%
2018/07/19	0	0.00	180	9.69	9.62	-180	7,608	-2.37%	大賣/鉅額交易
2018/07/17	51	9.83	0	0.00	9.75	51	7,524	0.68%
2018/07/16	133	10.00	102	9.97	9.91	31	7,490	0.41%	大買/大賣/
2018/07/13	102	9.87	0	0.00	9.78	102	7,545	1.35%	大買/鉅額交易
2018/07/11	2	10.00	2	10.00	9.77	0	7,377	0.00%
2018/07/10	11	9.94	10	9.94	9.80	1	7,161	0.01%
2018/07/09	1	9.78	1	9.76	9.73	0	7,024	0.00%
2018/07/06	22	9.90	10	9.95	10.05	12	6,953	0.17%
2018/07/05	10	9.39	0	0.00	10.10	10	6,635	0.15%
2018/07/04	11	9.39	1	9.27	9.22	10	6,214	0.16%
2018/07/02	10	9.55	5.8	9.88	9.51	4.2	6,049	0.07%
2018/06/29	2	10.05	10	10.00	10.10	-8	5,919	-0.14%
2018/06/28	0	0.00	2	9.90	10.05	-2	5,578	-0.04%
2018/06/27	39	9.51	50	9.54	9.17	-11	5,241	-0.21%
2018/06/26	2	9.60	60	9.70	9.63	-58	5,075	-1.14%
2018/06/25	22	10.25	0	0.00	10.20	22	4,872	0.45%
2018/06/21	1	10.65	5	10.60	10.30	-4	4,773	-0.08%
2018/06/20	10	10.48	3	10.30	10.35	7	4,649	0.15%
2018/06/19	10	10.40	0	0.00	10.45	10	4,689	0.21%
2018/06/15	40	11.01	0	0.00	10.90	40	4,558	0.88%
2018/06/13	8	11.25	0	0.00	11.20	8	4,423	0.18%
2018/06/12	3	11.15	0	0.00	11.05	3	4,287	0.07%
2018/06/08	0	0.00	1.2	11.14	11.10	-1.2	4,107	-0.03%
2018/06/05	3	11.15	115	11.16	11.15	-112	3,980	-2.81%	大賣/鉅額交易
2018/06/01	1	11.55	0	0.00	11.75	1	3,752	0.03%
2018/05/31	15	11.50	0	0.00	11.60	15	3,701	0.41%
2018/05/22	0	0.00	5	11.65	11.60	-5	3,665	-0.14%
2018/05/10	0	0.00	10	12.15	12.10	-10	3,695	-0.27%
2018/05/09	1	12.35	0	0.00	12.10	1	3,658	0.03%
2018/05/08	0	0.00	2	12.25	12.30	-2	3,613	-0.06%
2018/05/03	1	12.70	1	12.60	12.50	0	3,592	0.00%
2018/04/27	10	12.10	0	0.00	12.10	10	3,566	0.28%
2018/04/26	0	0.00	15	12.10	12.00	-15	3,583	-0.42%
2018/04/24	0	0.00	1	12.45	12.35	-1	3,541	-0.03%
2018/04/20	1	13.10	4	13.10	12.95	-3	3,448	-0.09%
2018/04/19	4	13.35	20	13.50	13.10	-16	3,508	-0.46%
2018/04/13	0	0.00	1	13.20	13.00	-1	3,314	-0.03%
2018/04/12	1	13.10	0	0.00	13.15	1	3,364	0.03%
2018/04/11	5	12.85	0	0.00	12.75	5	3,304	0.15%
2018/03/30	6	12.93	6	12.85	12.80	0	3,328	0.00%
2018/03/26	2	13.05	1	12.90	12.90	1	3,761	0.03%
2018/03/23	1	13.15	0	0.00	13.00	1	3,758	0.03%
2018/03/19	101	13.80	1	13.75	13.65	100	3,554	2.81%	大買/
2018/03/16	0	0.00	10	13.65	13.50	-10	3,593	-0.28%
2018/03/15	0	0.00	1	13.70	13.70	-1	3,596	-0.03%
2018/03/09	0	0.00	2	13.30	13.35	-2	3,647	-0.05%
2018/03/05	2	13.50	2	13.30	13.30	0	3,853	0.00%
2018/03/02	0	0.00	10	13.40	13.40	-10	3,884	-0.26%
2018/02/27	0	0.00	5	13.70	13.70	-5	3,905	-0.13%
2018/02/23	0	0.00	2	13.80	13.80	-2	3,895	-0.05%
2018/02/22	16	13.72	3	13.95	13.65	13	3,895	0.33%
2018/02/12	5	12.25	1	12.60	12.40	4	3,656	0.11%
2018/02/08	12	12.50	0	0.00	12.50	12	3,652	0.33%
2018/02/06	5	12.60	0	0.00	12.55	5	3,803	0.13%
2018/02/02	0	13.80	0	0.00	13.80	0	3,774	0.00%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/31	0	0.00	1	13.95	13.90	-1	3,926	-0.03%
2018/01/30	2	13.85	2	14.15	13.85	0	3,982	0.00%
2018/01/29	2	13.85	0	0.00	13.85	2	4,050	0.05%
2018/01/24	0	0.00	2	14.10	14.20	-2	4,165	-0.05%
2018/01/23	1	14.30	0	0.00	14.20	1	4,245	0.02%
2018/01/22	0	0.00	1	14.20	14.20	-1	4,255	-0.02%
2018/01/18	15	14.15	3	14.20	14.15	12	4,562	0.26%
2018/01/17	1	14.25	0	0.00	14.30	1	4,787	0.02%
2018/01/15	0	0.00	1	14.45	14.25	-1	4,994	-0.02%
2018/01/12	0	0.00	7	14.01	14.15	-7	5,133	-0.14%
2018/01/04	0	0.00	1	13.95	14.05	-1	7,690	-0.01%
2018/01/03	1	14.05	5	14.10	13.95	-4	7,809	-0.05%
2018/01/02	0	0.00	1	13.90	13.95	-1	7,960	-0.01%