聯合再生 (3576)-富邦-新店券商分點個股進出

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
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
3,119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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	10	12.13	10	12.20	12.10	0	7,437	0.00%
2024/04/29	17	12.16	27	12.18	12.25	-10	7,445	-0.13%
2024/04/26	11	12.00	10	12.10	12.00	1	7,426	0.01%
2024/04/25	6	12.10	8	12.09	12.05	-2	7,662	-0.03%
2024/04/24	16	12.20	15.4	12.20	12.05	0.6	7,698	0.01%
2024/04/23	22	12.15	16	12.15	12.15	6	7,667	0.08%
2024/04/22	31	12.38	227	12.38	12.20	-196	7,631	-2.57%	大賣/鉅額交易
2024/04/19	16	12.30	20	12.26	12.00	-4	7,542	-0.05%
2024/04/18	56.4	12.28	37	12.39	12.25	19.4	6,833	0.28%
2024/04/17	8	12.02	14	12.07	11.95	-6	6,668	-0.09%
2024/04/16	17	11.69	10	11.62	11.80	7	6,582	0.11%
2024/04/15	22	11.93	14	11.96	11.90	8	6,527	0.12%
2024/04/12	28	11.99	18	11.86	11.85	10	6,419	0.16%
2024/04/11	205.7	12.27	14.6	12.22	12.15	191.1	6,314	3.03%	大買/鉅額交易
2024/04/10	81	12.36	30.1	12.17	12.50	50.9	5,971	0.85%
2024/04/09	17.1	11.37	17	11.41	11.40	0.1	5,575	0.00%
2024/04/08	9	11.09	14.5	11.37	11.40	-5.5	5,524	-0.10%
2024/04/03	14	11.30	10.3	11.25	11.25	3.7	5,460	0.07%
2024/04/02	16	11.46	20	11.45	11.40	-4	5,472	-0.07%
2024/04/01	10	11.53	26	11.55	11.55	-16	5,505	-0.29%
2024/03/29	15	11.73	11.1	11.56	11.55	3.9	5,513	0.07%
2024/03/28	23.1	11.34	41	11.53	11.40	-17.9	5,385	-0.33%
2024/03/27	22	11.23	46	11.22	11.25	-24	5,309	-0.45%
2024/03/26	13.1	11.44	29	11.40	11.30	-15.9	5,274	-0.30%
2024/03/25	16	11.54	5	11.70	11.55	11	5,276	0.21%
2024/03/22	18	11.54	15	11.57	11.50	3	5,269	0.06%
2024/03/21	124.1	11.49	86	11.50	11.45	38.1	5,203	0.73%	大買/
2024/03/20	38.3	11.06	17	11.02	10.95	21.3	5,035	0.42%
2024/03/19	7	11.29	5.2	11.42	11.25	1.8	4,959	0.04%
2024/03/18	4	11.45	2	11.43	11.50	2	4,899	0.04%
2024/03/15	16.1	11.57	46	11.41	11.65	-29.9	4,880	-0.61%
2024/03/14	16	11.71	6.1	11.80	11.80	9.9	4,672	0.21%
2024/03/13	11.3	11.98	1.4	11.89	11.80	9.8	4,622	0.21%
2024/03/12	16.2	12.11	3	12.13	12.10	13.2	4,585	0.29%
2024/03/11	3.3	12.24	22	12.31	12.30	-18.7	4,592	-0.41%
2024/03/08	12.2	11.76	26	11.87	11.90	-13.8	4,587	-0.30%
2024/03/07	26	11.98	10	11.95	11.80	16	4,495	0.36%
2024/03/06	7	12.07	12	12.15	12.10	-5	4,423	-0.11%
2024/03/05	4	12.14	15.3	12.15	12.05	-11.3	4,373	-0.26%
2024/03/04	13	12.22	0	0.00	12.15	13	4,335	0.30%
2024/03/01	4	12.30	2	12.38	12.35	2	4,316	0.05%
2024/02/29	7	12.10	20.4	12.29	12.40	-13.4	4,294	-0.31%
2024/02/27	12	12.20	16.6	12.19	12.05	-4.6	4,267	-0.11%
2024/02/26	24	12.54	11	12.61	12.35	13	4,208	0.31%
2024/02/23	6.3	12.38	3	12.42	12.25	3.3	4,164	0.08%
2024/02/22	12.1	12.69	5	12.57	12.50	7.1	4,123	0.17%
2024/02/21	4	12.78	9	12.84	12.80	-5	4,167	-0.12%
2024/02/20	11.4	12.85	1	12.90	12.75	10.4	4,135	0.25%
2024/02/19	7.3	12.99	5.6	13.00	12.95	1.7	4,117	0.04%
2024/02/16	38.3	13.01	13	13.03	13.05	25.3	4,153	0.61%
2024/02/15	19.1	12.58	14	12.60	12.60	5.1	4,117	0.12%
2024/02/05	0.3	12.90	1	12.90	12.85	-0.7	4,082	-0.02%
2024/02/02	5.1	12.91	3	12.85	12.85	2.1	4,070	0.05%
2024/02/01	0	13.05	3	13.10	13.10	-3	4,055	-0.07%
2024/01/31	2	12.95	8.3	13.01	12.95	-6.3	4,117	-0.15%
2024/01/30	10.5	12.99	0.4	13.15	12.95	10.1	4,121	0.24%
2024/01/29	9	13.11	0.2	13.10	13.10	8.8	4,164	0.21%
2024/01/26	0	0.00	20.7	13.26	13.15	-20.7	4,201	-0.49%
2024/01/25	5	13.30	0	0.00	13.20	5	4,229	0.12%
2024/01/24	0	0.00	4	13.46	13.40	-4	4,297	-0.09%
2024/01/23	3.1	13.33	0	0.00	13.25	3.1	4,765	0.06%
2024/01/22	2	13.10	4	13.18	13.20	-2	5,090	-0.04%
2024/01/19	28	13.18	1	13.15	13.00	27	5,035	0.54%
2024/01/18	23.2	13.32	21	13.28	13.25	2.2	4,714	0.05%
2024/01/17	20	13.54	6	13.63	13.45	14	4,660	0.30%
2024/01/16	11	13.90	3	13.92	13.85	8	4,581	0.17%
2024/01/15	13.1	14.32	24	14.41	14.40	-10.9	4,520	-0.24%
2024/01/12	1.2	13.69	30	13.70	13.60	-28.8	4,397	-0.66%
2024/01/11	3	13.70	0	0.00	13.75	3	4,373	0.07%
2024/01/09	6	13.95	3.5	13.90	13.85	2.5	4,479	0.06%
2024/01/08	4	14.15	0	0.00	14.10	4	4,527	0.09%
2024/01/04	7.1	14.31	6	14.43	14.25	1.1	4,527	0.03%
2024/01/03	0	0.00	2	14.40	14.35	-2	4,560	-0.04%
2024/01/02	0	14.80	0	0.00	14.65	0	4,540	0.00%
2023/12/29	0	0.00	6.6	14.77	14.70	-6.6	4,607	-0.14%
2023/12/28	0	0.00	5.3	14.65	14.75	-5.3	4,615	-0.11%
2023/12/27	0.1	14.55	115.1	14.29	14.65	-115.1	4,592	-2.51%	大賣/鉅額交易
2023/12/26	1	14.20	7	14.25	14.25	-6	4,562	-0.13%
2023/12/25	3	14.20	14	14.15	14.15	-11	4,559	-0.24%
2023/12/22	5	14.32	1	14.30	14.30	4	4,545	0.09%
2023/12/20	0	0.00	21	14.55	14.60	-21	4,546	-0.46%
2023/12/19	4	14.45	50	14.50	14.30	-46	4,499	-1.02%
2023/12/18	53	14.90	1	14.95	14.80	52	4,488	1.16%
2023/12/15	3.5	14.86	5	14.85	14.70	-1.5	4,513	-0.03%
2023/12/14	30.1	14.90	0	0.00	14.65	30.1	4,431	0.68%
2023/12/12	5	14.45	5	14.45	14.45	0	4,348	0.00%
2023/12/11	1	14.55	1	14.55	14.55	0	4,335	0.00%
2023/12/08	0	0.00	55.6	14.90	14.80	-55.6	4,334	-1.28%
2023/12/07	25	15.01	4	14.95	14.85	21	4,352	0.48%
2023/12/05	6.1	14.85	7	14.95	15.20	-0.9	4,337	-0.02%
2023/12/04	0	14.85	1	14.75	14.75	-1	4,242	-0.02%
2023/12/01	0	0.00	2	14.83	14.85	-2	4,213	-0.05%
2023/11/29	10.1	14.68	11	14.70	14.70	-0.9	4,206	-0.02%
2023/11/28	0	0.00	0	14.75	14.60	0	4,219	0.00%
2023/11/27	11	14.96	15	14.88	14.85	-4	4,221	-0.09%
2023/11/24	35.1	15.01	3	15.03	15.05	32.1	4,219	0.76%
2023/11/21	1	14.65	2.1	14.70	14.80	-1.1	4,215	-0.03%
2023/11/20	17	14.83	4.1	14.85	14.70	12.9	4,182	0.31%
2023/11/17	3.1	14.18	1	14.25	14.30	2.1	4,071	0.05%
2023/11/16	0	14.20	1	14.30	14.30	-1	4,116	-0.02%
2023/11/15	10	13.99	33.1	14.17	14.30	-23.1	4,113	-0.56%
2023/11/14	5.5	13.72	4	13.80	13.80	1.5	4,048	0.04%
2023/11/13	17.1	13.86	7	13.80	13.80	10.1	4,063	0.25%
2023/11/10	20	14.32	7	14.39	14.10	13	4,086	0.32%
2023/11/09	5	14.74	6	14.61	14.55	-1	4,069	-0.02%
2023/11/08	5	14.65	12	14.83	14.90	-7	4,143	-0.17%
2023/11/07	3	14.70	0.4	14.70	14.65	2.6	4,120	0.06%
2023/11/06	3	15.10	9	15.02	14.90	-6	4,187	-0.14%
2023/11/03	13.4	14.75	11	14.62	14.60	2.4	4,170	0.06%
2023/11/02	30	14.66	8	14.65	14.65	22	4,191	0.52%
2023/11/01	15.1	14.73	14	14.69	14.70	1.1	4,296	0.02%
2023/10/31	45.1	15.45	32	15.31	14.90	13.1	4,304	0.30%
2023/10/30	18	15.28	29.9	15.25	15.40	-11.9	3,904	-0.31%
2023/10/27	6	14.00	0	0.00	14.00	6	3,577	0.17%
2023/10/26	1	13.95	0	0.00	13.95	1	3,627	0.03%
2023/10/25	5	14.15	16	14.15	14.15	-11	3,651	-0.30%
2023/10/24	2.4	13.84	2	13.95	13.95	0.4	3,686	0.01%
2023/10/23	6	13.83	16	13.99	13.85	-10	3,726	-0.27%
2023/10/20	1	13.75	1	13.75	13.80	0	3,726	0.00%
2023/10/19	3.1	14.00	9	14.01	14.10	-5.9	3,736	-0.16%
2023/10/18	4	13.88	5	13.89	14.10	-1	3,926	-0.03%
2023/10/17	10.1	13.83	5	13.70	13.75	5.1	3,902	0.13%
2023/10/16	8.2	14.02	12.3	14.30	14.00	-4.1	3,925	-0.10%
2023/10/13	7	14.22	0	0.00	14.10	7	3,909	0.18%
2023/10/12	3	14.35	0	0.00	14.35	3	3,974	0.08%
2023/10/11	12.1	14.34	12	14.36	14.40	0.1	4,101	0.00%
2023/10/06	0.1	14.65	2	14.55	14.55	-2	4,147	-0.05%
2023/10/05	10	14.33	10	14.58	14.65	0	4,189	0.00%
2023/10/04	3.2	14.39	3	14.40	14.25	0.2	4,177	0.00%
2023/10/03	11	14.74	0	0.00	14.60	11	4,336	0.25%
2023/10/02	2	14.90	2	15.00	14.85	0	4,401	0.00%
2023/09/28	3.4	14.75	9	14.77	14.75	-5.6	4,446	-0.13%
2023/09/27	11	14.52	7	14.55	14.60	4	4,512	0.09%
2023/09/26	12	14.76	5	14.70	14.60	7	4,555	0.15%
2023/09/25	0	0.00	3	14.90	14.85	-3	4,579	-0.07%
2023/09/22	6.1	14.53	5	14.65	14.65	1.1	4,646	0.02%
2023/09/21	3.2	14.62	93	14.56	14.60	-89.8	4,658	-1.93%
2023/09/20	5.4	14.94	3	14.87	14.80	2.4	4,742	0.05%
2023/09/19	2.2	15.25	18	15.20	15.10	-15.9	4,755	-0.33%
2023/09/18	0	0.00	2	15.30	15.30	-2	4,790	-0.04%
2023/09/14	1	15.35	0.1	15.40	15.35	0.9	4,946	0.02%
2023/09/13	2	15.25	4	15.19	15.25	-2	5,030	-0.04%
2023/09/12	10.2	15.25	12	15.20	15.20	-1.9	5,225	-0.04%
2023/09/11	10.2	15.53	10	15.30	15.30	0.2	5,420	0.00%
2023/09/08	10	15.75	20	15.75	15.70	-10	5,451	-0.18%
2023/09/07	5	15.85	5	15.90	15.85	0	5,672	0.00%
2023/09/06	0	0.00	11	16.09	15.95	-11	5,977	-0.18%
2023/09/05	0	0.00	0	16.20	16.15	0	6,021	0.00%
2023/09/04	5	16.05	4	16.15	16.15	1	6,062	0.02%
2023/09/01	12	16.19	10.8	16.16	16.20	1.2	6,088	0.02%
2023/08/31	0	0.00	4	16.43	16.45	-4	6,112	-0.07%
2023/08/30	5	16.10	7	16.24	16.25	-2	6,144	-0.03%
2023/08/29	1	16.05	0	0.00	16.05	1	6,195	0.02%
2023/08/28	2	15.70	2	15.75	15.75	0	6,180	0.00%
2023/08/25	2	15.85	0	0.00	15.80	2	6,211	0.03%
2023/08/24	0	16.00	30	15.95	15.80	-30	6,275	-0.48%
2023/08/23	2	15.95	1	15.90	15.85	1	6,355	0.02%
2023/08/22	15	16.15	10	15.90	15.90	5	6,395	0.08%
2023/08/21	0	0.00	1	16.45	16.30	-1	6,385	-0.02%
2023/08/18	0	0.00	1	16.30	16.20	-1	6,415	-0.02%
2023/08/17	0	0.00	11	16.26	16.20	-11	6,474	-0.17%
2023/08/16	6.2	15.93	10	16.08	16.10	-3.9	6,485	-0.06%
2023/08/15	11.1	16.25	8	16.23	16.30	3.1	6,500	0.05%
2023/08/14	11	16.36	10	16.15	16.10	1	6,590	0.02%
2023/08/11	6	16.58	7	16.74	16.60	-1	6,549	-0.02%
2023/08/10	13.1	16.78	12	16.55	16.55	1.1	6,538	0.02%
2023/08/09	5.2	16.90	6	16.95	17.00	-0.8	6,558	-0.01%
2023/08/08	1	17.15	0	0.00	17.00	1	6,657	0.02%
2023/08/07	12.1	17.08	13.6	17.06	17.20	-1.5	6,687	-0.02%
2023/08/04	5	17.42	4	17.35	17.30	1	6,604	0.02%
2023/08/02	15.1	17.68	10	17.60	17.60	5.1	6,725	0.08%
2023/08/01	5	17.80	5	17.80	17.75	0	6,678	0.00%
2023/07/31	5	17.90	5	17.80	17.80	0	6,789	0.00%
2023/07/28	6	18.00	6	17.97	17.90	0	6,790	0.00%
2023/07/27	5	17.90	7	18.05	18.00	-2	6,788	-0.03%
2023/07/26	15.1	17.97	10	17.95	17.95	5.1	6,820	0.07%
2023/07/25	10	18.03	11	18.15	18.05	-1	6,812	-0.01%
2023/07/24	10	18.08	10	18.10	18.10	0	6,828	0.00%
2023/07/21	6	18.07	5.1	18.21	18.60	0.9	6,811	0.01%
2023/07/20	0	0.00	2	18.20	18.15	-2	6,725	-0.03%
2023/07/19	19.1	18.36	19	18.10	18.05	0.1	6,766	0.00%
2023/07/18	5	18.60	22	18.58	18.55	-17	7,129	-0.24%
2023/07/17	5	18.43	4	18.48	18.55	1	7,515	0.01%
2023/07/14	4.3	18.00	18	17.91	17.95	-13.7	8,323	-0.16%
2023/07/13	8.1	18.13	8	18.08	18.00	0.1	8,462	0.00%
2023/07/12	11.2	18.33	5.1	18.30	18.25	6.1	8,462	0.07%
2023/07/11	3.2	18.31	5	18.27	18.25	-1.8	8,552	-0.02%
2023/07/10	38.4	18.39	10	18.30	18.25	28.4	9,092	0.31%
2023/07/07	15	18.85	9	18.90	18.90	6	9,047	0.07%
2023/07/06	8	19.13	11	19.05	19.00	-3	9,020	-0.03%
2023/07/05	7	19.26	8.7	19.30	19.15	-1.7	8,991	-0.02%
2023/07/04	2.1	19.30	2	19.25	19.25	0.1	8,977	0.00%
2023/07/03	5.2	19.50	5	19.50	19.45	0.2	8,963	0.00%
2023/06/30	10	19.50	4	19.60	19.60	6	8,956	0.07%
2023/06/29	4.2	19.28	2	19.30	19.30	2.2	8,985	0.02%
2023/06/28	2	19.45	3	19.40	19.25	-1	8,986	-0.01%
2023/06/26	7	19.24	2	19.20	19.20	5	9,037	0.06%
2023/06/21	0	0.00	1	19.35	19.40	-1	9,039	-0.01%
2023/06/20	9	19.38	2	19.50	19.30	7	9,105	0.08%
2023/06/19	16	19.24	8	19.25	19.15	8	9,048	0.09%
2023/06/16	8	19.19	4	19.55	19.55	4	9,125	0.04%
2023/06/15	11	18.84	6	18.83	18.80	5	9,265	0.05%
2023/06/14	7.3	19.22	0	0.00	19.05	7.3	9,371	0.08%
2023/06/13	8.1	19.10	50	19.00	19.10	-41.9	9,407	-0.45%
2023/06/12	12.2	19.46	1	19.35	19.40	11.2	9,322	0.12%
2023/06/08	1	20.20	0.4	20.15	20.15	0.6	9,162	0.01%
2023/06/07	0	0.00	4	20.23	20.25	-4	9,243	-0.04%
2023/06/02	0	0.00	1	20.10	20.10	-1	9,353	-0.01%
2023/06/01	10	20.08	10	20.10	20.05	0	9,371	0.00%
2023/05/31	0	20.20	0	0.00	20.15	0	9,366	0.00%
2023/05/30	11	20.19	10	20.08	20.05	1	9,329	0.01%
2023/05/29	0	0.00	1	20.20	20.30	-1	9,288	-0.01%
2023/05/26	56	20.09	6	20.05	20.00	50	9,235	0.54%
2023/05/25	3	20.25	3	20.15	20.10	0	9,229	0.00%
2023/05/24	0	0.00	1	20.35	20.40	-1	9,229	-0.01%
2023/05/23	0.3	20.15	16	20.29	20.30	-15.7	9,225	-0.17%
2023/05/19	5	20.00	5	20.05	20.00	0	9,195	0.00%
2023/05/18	8	20.08	22	20.10	20.05	-14	9,159	-0.15%
2023/05/17	5	20.40	0	0.00	20.30	5	9,077	0.06%
2023/05/15	23	20.37	2	20.18	20.20	21	9,009	0.23%
2023/05/12	21	19.92	4	20.03	20.00	17	8,930	0.19%
2023/05/11	20	20.22	2	20.10	20.15	18	8,805	0.20%
2023/05/10	20	20.29	6	20.34	20.35	14	8,752	0.16%
2023/05/09	48	20.35	18.2	20.29	20.35	29.8	8,722	0.34%
2023/05/08	6.1	20.75	6	20.60	20.60	0.1	8,575	0.00%
2023/05/05	19.1	21.12	17	20.80	20.75	2.1	8,627	0.02%
2023/05/04	3	21.05	1.1	21.04	21.05	2	8,565	0.02%
2023/05/03	11	20.78	1	20.80	20.75	10	8,616	0.12%
2023/05/02	11	21.04	10	20.90	20.90	1	8,716	0.01%
2023/04/28	53	20.64	4	20.64	20.75	49	8,716	0.56%
2023/04/27	1	20.65	5	20.60	20.50	-4	8,757	-0.05%
2023/04/26	12	20.67	6	20.55	20.70	6	8,742	0.07%
2023/04/24	1	20.90	1	20.85	20.85	0	8,652	0.00%
2023/04/21	6	21.30	15	21.13	20.90	-9	8,590	-0.10%
2023/04/20	89	21.89	147.1	21.53	21.45	-58.1	8,196	-0.71%	大賣/
2023/04/19	63	22.20	70.1	22.28	22.35	-7.1	7,784	-0.09%
2023/04/18	36	21.59	40	21.39	21.35	-4	6,902	-0.06%
2023/04/17	7	21.21	4	21.19	21.15	3	6,677	0.04%
2023/04/14	52	21.35	4	21.31	21.25	48	6,681	0.72%
2023/04/13	122.1	21.64	43.1	21.66	21.55	79	6,602	1.20%	大買/
2023/04/12	15	21.22	16.1	21.13	21.15	-1.1	6,043	-0.02%
2023/04/11	0	0.00	0.1	21.00	20.85	-0.1	6,028	0.00%
2023/04/10	3	20.90	5	20.95	20.90	-2	6,042	-0.03%
2023/04/07	0	0.00	8	21.10	21.05	-8	6,071	-0.13%
2023/04/06	3	20.97	0.5	20.95	20.95	2.5	6,067	0.04%
2023/03/31	1.3	20.97	1	21.05	20.95	0.3	6,075	0.00%
2023/03/30	4	21.08	8	21.15	21.05	-4	6,096	-0.07%
2023/03/29	2	20.85	2	20.85	20.85	0	6,035	0.00%
2023/03/28	4	20.89	3.6	20.96	20.90	0.4	6,130	0.01%
2023/03/27	31	21.36	4.1	21.40	21.10	26.9	6,130	0.44%
2023/03/24	15	20.90	2.1	21.00	20.90	12.9	6,188	0.21%
2023/03/23	2	20.95	1	21.10	20.90	1	6,171	0.02%
2023/03/22	4	21.06	3	21.08	21.05	1	6,162	0.02%
2023/03/21	12	21.41	11	21.20	21.25	1	6,225	0.02%
2023/03/20	10	21.46	13	21.50	21.35	-3	6,484	-0.05%
2023/03/17	20	20.88	8	21.09	21.10	12	7,125	0.17%
2023/03/16	4	20.45	21	20.35	20.35	-17	6,928	-0.25%
2023/03/15	5	20.86	1.1	21.04	20.80	3.9	6,889	0.06%
2023/03/14	6	20.73	2.2	20.91	20.60	3.8	6,847	0.06%
2023/03/13	3.3	20.36	3.1	20.47	20.65	0.2	6,818	0.00%
2023/03/10	6.2	20.55	2	20.45	20.40	4.2	6,876	0.06%
2023/03/09	25	21.20	22	20.83	20.80	3	6,817	0.04%
2023/03/08	3	21.00	10	21.05	21.20	-7	6,806	-0.10%
2023/03/07	3	21.25	0	0.00	21.10	3	6,792	0.04%
2023/03/02	9	20.80	1	20.75	20.80	8	6,747	0.12%
2023/03/01	5.1	20.68	2	20.65	20.60	3.1	6,762	0.05%
2023/02/24	2	20.80	1.2	20.76	20.75	0.8	6,775	0.01%
2023/02/22	9	20.98	1	20.95	20.95	8	6,783	0.12%
2023/02/21	0	0.00	1	21.15	21.10	-1	6,789	-0.01%
2023/02/17	6	21.03	30.1	21.00	21.00	-24.1	7,000	-0.34%
2023/02/16	0	0.00	2	21.15	20.95	-2	7,008	-0.03%
2023/02/15	0	0.00	0.1	20.94	20.80	-0.1	7,056	0.00%
2023/02/14	0	0.00	0.6	20.95	20.85	-0.6	7,045	-0.01%
2023/02/13	0.1	20.75	0	0.00	20.90	0.1	7,067	0.00%
2023/02/10	1	20.70	0.1	20.95	20.70	0.9	7,088	0.01%
2023/02/08	11	20.85	5.1	21.05	20.85	6	7,167	0.08%
2023/02/07	2	21.03	1	21.05	21.00	1	7,134	0.01%
2023/02/06	62	21.25	30	21.10	21.10	32	7,125	0.45%
2023/02/03	0	0.00	1	21.40	21.30	-1	7,094	-0.01%
2023/02/02	1	21.20	1	21.15	21.15	0	7,003	0.00%
2023/02/01	2.4	21.04	40	21.09	21.05	-37.6	6,969	-0.54%
2023/01/31	4	20.96	2	21.08	21.10	2	6,889	0.03%
2023/01/30	12	20.74	4	20.79	20.80	8	6,790	0.12%
2023/01/17	0	0.00	11.5	20.52	20.65	-11.5	6,786	-0.17%
2023/01/16	1.2	20.25	0	0.00	20.25	1.2	6,882	0.02%
2023/01/13	0.1	20.40	0	0.00	20.25	0.1	7,182	0.00%
2023/01/11	0	0.00	1	20.65	20.60	-1	7,478	-0.01%
2023/01/10	2.1	20.58	1	20.65	20.55	1.1	7,547	0.01%
2023/01/09	0.1	20.50	1	20.50	20.60	-0.9	7,588	-0.01%
2023/01/06	0.1	20.50	0	0.00	20.45	0.1	7,585	0.00%
2023/01/05	3.1	20.52	2	20.60	20.50	1.1	7,693	0.01%
2023/01/04	0	0.00	1.1	20.98	20.75	-1.1	7,721	-0.01%
2023/01/03	0	0.00	7	20.65	20.60	-7	7,688	-0.09%
2022/12/30	6.1	20.43	6	20.65	20.65	0.1	7,668	0.00%
2022/12/29	10.1	20.91	10.3	20.41	20.40	-0.2	7,669	0.00%
2022/12/28	2	20.38	0	0.00	20.55	2	7,602	0.03%
2022/12/27	0.1	20.55	5	20.60	20.50	-4.9	7,590	-0.06%
2022/12/26	0	0.00	1	20.75	20.65	-1	7,555	-0.01%
2022/12/23	1	20.40	4	20.35	20.40	-3	7,543	-0.04%
2022/12/22	7	20.49	0	0.00	20.55	7	7,548	0.09%
2022/12/21	1	20.30	22	20.35	20.30	-21	7,578	-0.28%
2022/12/20	3.1	20.41	5	20.55	20.30	-1.9	7,580	-0.03%
2022/12/19	72.1	20.73	2	20.80	20.65	70.1	7,547	0.93%
2022/12/16	3	20.83	11	20.93	20.75	-8	7,550	-0.11%
2022/12/15	11	21.15	0	0.00	21.10	11	7,388	0.15%
2022/12/14	10	21.10	8	21.11	21.10	2	7,424	0.03%
2022/12/13	3.2	21.08	5	21.20	21.00	-1.8	7,418	-0.02%
2022/12/12	36.2	21.96	12	21.85	21.40	24.2	7,373	0.33%
2022/12/09	87.3	22.25	48.6	22.40	22.10	38.7	7,161	0.54%
2022/12/08	43	21.03	32	21.11	21.00	11	6,265	0.18%
2022/12/07	0	0.00	9	20.66	20.60	-9	6,208	-0.14%
2022/12/06	2	20.93	31	21.20	20.85	-29	6,176	-0.47%
2022/12/05	2	21.70	0	0.00	21.35	2	6,212	0.03%
2022/12/02	71	21.74	0	0.00	21.50	71	6,210	1.14%
2022/11/29	0	20.80	63.1	20.53	21.10	-63	6,231	-1.01%
2022/11/28	0	0.00	2	20.50	20.75	-2	6,348	-0.03%
2022/11/25	62.8	21.01	0	0.00	20.90	62.8	6,501	0.97%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/23	2	21.08	0	0.00	21.05	2	7,527	0.03%
2022/11/21	0	0.00	2	21.43	21.45	-2	7,891	-0.03%
2022/11/18	41	21.54	10	21.35	21.45	31	7,974	0.39%
2022/11/17	6	21.79	0	0.00	21.80	6	7,940	0.08%
2022/11/16	2	22.12	23	22.33	21.75	-21	7,940	-0.26%
2022/11/15	5	21.78	4	21.94	21.95	1	7,967	0.01%
2022/11/14	23	21.49	0	0.00	21.50	23	7,942	0.29%
2022/11/11	1	21.25	1	21.40	21.35	0	7,985	0.00%
2022/11/10	3.1	20.95	0.5	21.00	20.95	2.6	7,968	0.03%
2022/11/09	3	21.20	0	0.00	21.10	3	8,239	0.04%
2022/11/08	2	21.35	7	21.31	21.15	-5	8,384	-0.06%
2022/11/07	1	21.40	2	21.40	21.35	-1	8,470	-0.01%
2022/11/04	11	21.36	12	21.35	21.25	-1	8,553	-0.01%
2022/11/03	5.1	21.02	3	21.00	21.05	2.1	8,574	0.02%
2022/11/02	3	21.08	0	0.00	21.05	3	8,870	0.03%
2022/11/01	1	21.15	4.8	21.20	21.15	-3.8	8,996	-0.04%
2022/10/31	1	21.00	0	0.00	21.00	1	9,002	0.01%
2022/10/28	5.2	21.11	23	21.23	20.90	-17.8	9,022	-0.20%
2022/10/27	0.1	21.44	2	21.55	21.50	-1.9	9,044	-0.02%
2022/10/26	8	21.52	8	21.39	21.30	0	9,125	0.00%
2022/10/25	5.1	22.01	13	21.64	21.40	-7.9	9,205	-0.09%
2022/10/24	41	22.14	8.1	22.14	21.95	32.9	9,308	0.35%
2022/10/21	4.2	21.24	7	21.59	22.15	-2.8	9,173	-0.03%
2022/10/20	7.2	21.78	6.1	21.88	21.25	1	8,860	0.01%
2022/10/19	2	21.63	0	0.00	21.55	2	8,679	0.02%
2022/10/18	1	20.85	1	21.30	21.25	0	8,573	0.00%
2022/10/17	0	0.00	0.2	20.85	20.70	-0.2	8,529	0.00%
2022/10/14	1.2	20.63	0	0.00	20.60	1.2	8,464	0.01%
2022/10/13	3	20.45	3	20.83	20.25	0	8,557	0.00%
2022/10/12	2	21.40	5	21.33	21.25	-3	8,519	-0.04%
2022/10/11	1	20.96	6	20.93	20.90	-5	8,518	-0.06%
2022/10/07	5	21.79	1	21.85	21.70	4	8,574	0.05%
2022/10/06	0	0.00	2.2	21.77	21.75	-2.2	8,604	-0.03%
2022/10/03	2	21.28	1	21.40	21.25	1	8,958	0.01%
2022/09/30	1	20.85	21	21.19	21.55	-20	9,061	-0.22%
2022/09/29	0.1	21.20	2	21.25	21.25	-1.9	9,108	-0.02%
2022/09/28	2	21.30	1	21.00	20.95	1	9,233	0.01%
2022/09/27	6	21.44	0	0.00	21.60	6	9,482	0.06%
2022/09/26	1.4	21.96	23	21.70	21.35	-21.6	9,556	-0.23%
2022/09/23	2	22.33	8	22.36	22.15	-6	9,608	-0.06%
2022/09/22	3	22.60	1.3	22.67	22.65	1.7	9,675	0.02%
2022/09/21	3	22.43	17	22.47	22.20	-14	9,687	-0.14%
2022/09/20	2	23.03	3	23.25	22.75	-1	9,734	-0.01%
2022/09/19	9.2	23.01	1	22.80	22.65	8.2	9,927	0.08%
2022/09/16	8	22.92	7	23.31	23.50	1	10,095	0.01%
2022/09/15	0	0.00	9.1	23.02	22.95	-9.1	10,004	-0.09%
2022/09/14	1	22.30	6.1	22.47	22.90	-5.1	10,093	-0.05%
2022/09/13	1	23.00	0	0.00	22.75	1	10,032	0.01%
2022/09/12	53	22.82	55	22.86	22.85	-2	10,040	-0.02%
2022/09/08	1	22.40	11	22.45	22.35	-10	9,987	-0.10%
2022/09/07	11	21.94	5.2	21.77	21.65	5.8	9,936	0.06%
2022/09/06	7.2	22.07	21	22.14	21.80	-13.8	9,929	-0.14%
2022/09/05	2	22.73	2	22.75	22.55	0	9,851	0.00%
2022/09/02	4	23.29	18	23.21	23.00	-14	9,766	-0.14%
2022/09/01	14	23.18	35.1	23.31	23.10	-21.1	9,602	-0.22%
2022/08/31	13.1	23.07	9	23.04	23.05	4.1	9,400	0.04%
2022/08/30	137.6	23.43	119.3	23.33	23.20	18.4	9,233	0.20%	大買/大賣/
2022/08/29	63	22.93	28	22.81	22.80	35	8,396	0.42%
2022/08/26	8.1	22.69	18	22.73	22.90	-9.9	8,144	-0.12%
2022/08/25	9	22.53	17.1	22.61	22.60	-8.1	8,004	-0.10%
2022/08/24	0	0.00	1	22.25	22.10	-1	7,927	-0.01%
2022/08/22	4	22.70	1	22.95	22.25	3	7,874	0.04%
2022/08/19	0	0.00	1.6	22.47	22.50	-1.6	7,674	-0.02%
2022/08/18	0	22.50	4	22.35	22.50	-4	7,580	-0.05%
2022/08/17	2	22.30	1	22.30	22.30	1	7,484	0.01%
2022/08/16	4.1	22.70	8	22.91	22.25	-3.9	7,429	-0.05%
2022/08/15	5	22.55	12.2	22.30	22.60	-7.2	7,156	-0.10%
2022/08/12	0	0.00	1.2	22.13	22.15	-1.2	7,003	-0.02%
2022/08/11	2	21.95	82	22.00	22.00	-80	6,928	-1.15%
2022/08/10	20.1	22.07	72	21.95	21.80	-51.9	6,882	-0.75%
2022/08/09	120	22.10	63.1	21.74	21.65	56.9	6,884	0.83%	大買/
2022/08/08	6	21.58	14	21.76	21.85	-8	6,599	-0.12%
2022/08/05	10	21.15	0	0.00	21.20	10	6,483	0.15%
2022/08/04	0	0.00	0.1	20.60	20.95	-0.1	6,526	0.00%
2022/08/03	0	0.00	2	20.80	20.65	-2	6,619	-0.03%
2022/08/02	15	20.81	1	20.90	20.80	14	6,620	0.21%
2022/08/01	1	22.00	0	0.00	21.65	1	6,688	0.01%
2022/07/29	0.1	21.20	38.6	21.59	22.00	-38.5	6,639	-0.58%
2022/07/28	2	20.80	2	20.88	20.90	0	6,503	0.00%
2022/07/27	20.3	20.60	1	20.70	20.70	19.3	6,492	0.30%
2022/07/26	20	20.65	0	0.00	20.65	20	6,518	0.31%
2022/07/22	83.2	20.82	57	20.82	20.70	26.2	6,528	0.40%
2022/07/21	21	20.89	1	20.85	20.90	20	6,639	0.30%
2022/07/20	20	20.95	0.1	20.90	20.80	19.9	6,688	0.30%
2022/07/19	31	20.72	21	20.75	20.55	10	6,781	0.15%
2022/07/18	12.1	20.43	1	20.45	20.40	11.1	7,529	0.15%
2022/07/15	2.1	20.55	0.1	20.50	20.40	2	7,732	0.03%
2022/07/14	14.1	20.47	0	0.00	20.45	14.1	7,798	0.18%
2022/07/13	31	20.69	0	0.00	20.50	31	7,989	0.39%
2022/07/12	8	20.76	0	0.00	20.45	8	8,358	0.10%
2022/07/11	5.1	21.58	24	21.19	21.80	-18.9	8,455	-0.22%
2022/07/07	0	0.00	2	22.00	22.50	-2	8,401	-0.02%
2022/07/06	3	22.37	1	22.15	22.10	2	8,572	0.02%
2022/07/05	53	23.00	58	22.49	23.00	-5	8,882	-0.06%
2022/07/04	1	22.20	1	22.40	22.10	0	8,797	0.00%
2022/07/01	0.2	22.60	35	21.91	21.70	-34.8	8,866	-0.39%
2022/06/30	11	22.42	13.2	22.58	22.60	-2.2	9,036	-0.02%
2022/06/29	5	22.80	10.1	22.70	22.75	-5.1	8,969	-0.06%
2022/06/28	19	22.60	50	22.78	22.75	-31	9,073	-0.34%
2022/06/27	82	23.00	18	22.87	22.95	64	9,092	0.70%
2022/06/24	36	22.48	18	22.73	23.00	18	8,849	0.20%
2022/06/23	22.1	21.84	43	21.76	21.90	-20.9	8,608	-0.24%
2022/06/22	54	21.68	4	21.98	21.50	50	8,572	0.58%
2022/06/20	0.7	21.00	0	0.00	20.70	0.7	8,566	0.01%
2022/06/17	5	20.05	1	20.30	20.95	4	8,638	0.05%
2022/06/15	1	20.40	0	0.00	20.70	1	8,849	0.01%
2022/06/14	3.1	20.05	1	20.20	20.25	2.1	8,979	0.02%
2022/06/13	2	20.73	0	0.00	20.55	2	9,215	0.02%
2022/06/10	0	0.00	20	21.15	21.20	-20	9,392	-0.21%
2022/06/08	24	21.32	30.1	21.30	21.40	-6.1	9,699	-0.06%
2022/06/07	10	21.36	6	21.63	21.55	4	10,065	0.04%
2022/06/06	20	21.80	3	21.63	21.70	17	10,690	0.16%
2022/06/02	1	21.20	0.3	21.15	21.15	0.7	10,781	0.01%
2022/06/01	0	0.00	3.6	21.42	21.40	-3.6	10,876	-0.03%
2022/05/31	0	0.00	1	21.40	21.30	-1	10,960	-0.01%
2022/05/30	2	21.13	18	21.15	21.20	-16	11,135	-0.14%
2022/05/27	0.1	20.95	0.5	20.95	20.95	-0.4	11,273	0.00%
2022/05/26	0	0.00	1.6	20.72	20.95	-1.6	11,356	-0.01%
2022/05/25	1	20.80	0	0.00	20.85	1	11,414	0.01%
2022/05/24	1	20.80	0	0.00	20.75	1	11,477	0.01%
2022/05/23	0	0.00	12	21.05	21.30	-12	11,475	-0.10%
2022/05/20	0	0.00	1	21.20	21.05	-1	11,481	-0.01%
2022/05/19	2.1	21.18	1	21.15	21.20	1.1	11,471	0.01%
2022/05/18	13	21.23	1	21.10	21.20	12	11,432	0.10%
2022/05/17	38.8	21.29	7	21.07	21.20	31.8	11,390	0.28%
2022/05/16	0	0.00	72	20.43	20.30	-72	11,259	-0.64%
2022/05/13	4	20.24	2.2	20.28	20.50	1.8	11,246	0.02%
2022/05/12	2.1	20.45	13	20.09	19.85	-10.9	11,241	-0.10%
2022/05/11	3.1	20.74	3.1	20.78	20.60	0	11,184	0.00%
2022/05/10	2	19.50	53	19.55	19.70	-51	11,069	-0.46%
2022/05/09	18.1	20.09	42	19.88	19.80	-23.9	11,017	-0.22%
2022/05/06	3	20.78	0.1	20.90	20.80	2.9	10,871	0.03%
2022/05/05	1	21.20	0	0.00	21.25	1	10,853	0.01%
2022/05/04	4	21.14	30.1	21.15	21.10	-26.1	10,844	-0.24%
2022/05/03	2.2	21.27	1	21.55	21.15	1.2	10,851	0.01%
2022/04/29	8	21.54	1	21.60	21.50	7	10,857	0.06%
2022/04/28	9	21.64	1.1	21.46	21.50	7.9	10,878	0.07%
2022/04/27	21	22.05	37	22.04	21.60	-16	10,817	-0.15%
2022/04/26	9	22.82	2	22.73	22.60	7	10,688	0.07%
2022/04/25	55.1	22.89	10	22.70	22.50	45.1	10,615	0.43%
2022/04/22	12.2	22.73	117	22.61	23.25	-104.8	10,400	-1.01%	大賣/鉅額交易
2022/04/21	12.2	23.76	123.1	23.86	23.25	-110.9	9,605	-1.15%	大賣/鉅額交易
2022/04/20	15.1	23.85	3.4	23.81	23.80	11.7	9,366	0.13%
2022/04/19	58.1	24.23	48	24.16	23.95	10.1	9,296	0.11%
2022/04/18	29	24.16	18.4	24.25	24.35	10.6	9,271	0.11%
2022/04/15	17.2	23.58	4	23.65	23.70	13.2	8,894	0.15%
2022/04/14	71	23.81	103.1	23.37	23.65	-32.1	8,773	-0.37%	大賣/
2022/04/13	15.2	23.30	13	23.42	23.25	2.2	8,661	0.03%
2022/04/12	105.1	23.42	20	23.75	23.40	85.1	8,609	0.99%	大買/
2022/04/11	109	23.85	39.5	24.05	23.90	69.5	8,374	0.83%	大買/
2022/04/08	2	23.50	2	23.65	23.60	0	7,929	0.00%
2022/04/07	0	0.00	49.1	23.53	22.70	-49.1	7,743	-0.63%
2022/04/06	43	22.99	26.2	23.38	23.70	16.8	7,665	0.22%
2022/04/01	0.1	22.93	1.2	22.99	22.95	-1	7,409	-0.01%
2022/03/31	27.4	23.12	40	23.00	23.00	-12.6	7,381	-0.17%
2022/03/30	48	23.02	51	22.93	22.75	-3	7,214	-0.04%
2022/03/29	10	22.50	1.1	22.40	22.70	8.9	7,100	0.13%
2022/03/28	0	22.45	0	0.00	22.55	0	7,122	0.00%
2022/03/25	1	22.40	82	22.40	22.30	-81	7,128	-1.14%
2022/03/24	22	23.06	38.8	23.19	22.80	-16.8	7,162	-0.23%
2022/03/23	6	22.85	0	0.00	22.70	6	7,174	0.08%
2022/03/22	1	23.20	12	23.14	23.00	-11	7,179	-0.15%
2022/03/21	30.1	22.96	10.1	22.95	22.75	20	7,095	0.28%
2022/03/18	41.2	22.60	6	22.58	22.50	35.2	7,013	0.50%
2022/03/17	25.1	22.64	16.4	22.55	22.55	8.8	7,110	0.12%
2022/03/16	15.6	22.06	10.1	22.60	22.75	5.5	7,231	0.08%
2022/03/15	26.5	22.42	22	21.63	21.60	4.5	7,164	0.06%
2022/03/14	14.2	22.52	9	22.56	22.45	5.2	7,123	0.07%
2022/03/11	4.5	22.69	8.5	22.82	22.90	-4	7,050	-0.06%
2022/03/10	27.5	22.96	62.3	22.89	22.95	-34.8	6,979	-0.50%
2022/03/09	78.2	22.68	86.2	23.36	23.65	-8	6,733	-0.12%
2022/03/08	6.1	21.46	18	21.43	21.60	-11.9	6,117	-0.19%
2022/03/07	19.4	21.00	0	21.10	21.00	19.4	6,009	0.32%
2022/03/04	5.1	21.90	53	21.70	21.55	-47.9	5,982	-0.80%
2022/03/03	55.5	22.04	4	22.02	22.00	51.5	6,020	0.86%
2022/03/02	5	21.17	4	21.25	21.65	1	5,979	0.02%
2022/03/01	2.4	20.93	4	20.95	20.90	-1.6	5,906	-0.03%
2022/02/25	3.2	20.04	10	20.30	20.55	-6.9	5,923	-0.12%
2022/02/24	34	20.10	60	20.26	20.05	-26	5,960	-0.44%
2022/02/22	2.1	20.08	10.2	20.05	20.05	-8.1	6,088	-0.13%
2022/02/21	1	20.35	0	0.00	20.35	1	6,341	0.02%
2022/02/18	0.2	20.40	2	20.35	20.45	-1.8	6,469	-0.03%
2022/02/17	6	20.49	5	20.70	20.40	1	6,574	0.02%
2022/02/16	6	20.44	0	0.00	20.35	6	6,712	0.09%
2022/02/15	6	20.29	0	0.00	20.20	6	7,106	0.08%
2022/02/14	2.1	20.30	0	20.40	20.25	2	7,305	0.03%
2022/02/11	2	20.70	0	0.00	20.70	2	7,410	0.03%
2022/02/10	1.1	20.80	0.1	20.85	20.90	1	7,611	0.01%
2022/02/09	3	20.73	10.2	20.74	20.80	-7.2	7,773	-0.09%
2022/02/08	0.1	20.50	2.6	20.57	20.60	-2.5	8,048	-0.03%
2022/02/07	3.5	20.20	1.3	20.26	20.20	2.2	8,608	0.03%
2022/01/26	5.1	19.83	18	19.86	20.00	-12.9	8,921	-0.14%
2022/01/25	1	19.85	5	19.95	19.85	-4	9,549	-0.04%
2022/01/24	1.1	20.09	10	20.05	20.00	-8.9	10,844	-0.08%
2022/01/21	1.2	20.51	0	0.00	20.30	1.2	11,035	0.01%
2022/01/20	0.1	20.70	0	0.00	20.60	0.1	11,323	0.00%
2022/01/19	7	20.71	0	0.00	20.60	7	11,427	0.06%
2022/01/18	8	20.87	1	21.00	20.80	7	11,556	0.06%
2022/01/14	2.2	20.83	8	20.85	20.75	-5.9	11,855	-0.05%
2022/01/13	3	21.02	1	21.10	21.00	2	12,147	0.02%
2022/01/12	4	21.41	1.1	21.43	21.05	2.9	12,480	0.02%
2022/01/11	11	21.71	22	21.74	21.60	-11	13,037	-0.08%
2022/01/10	0	0.00	3.4	20.82	20.90	-3.4	13,003	-0.03%
2022/01/07	7.1	20.69	6	20.73	20.80	1.1	13,161	0.01%
2022/01/06	7.6	21.22	52.1	21.64	21.05	-44.5	13,259	-0.34%
2022/01/05	61	22.05	0	21.70	21.70	61	13,545	0.45%
2022/01/04	0	0.00	1.5	21.78	21.75	-1.5	13,927	-0.01%
2022/01/03	1	21.70	2	21.80	21.70	-1	13,999	-0.01%
2021/12/30	1	21.95	33.1	22.11	21.85	-32.1	14,030	-0.23%
2021/12/29	32	21.81	10.1	22.00	22.00	22	14,026	0.16%
2021/12/28	0.6	21.85	10	21.73	21.75	-9.4	13,998	-0.07%
2021/12/27	2	21.95	3.3	21.75	21.75	-1.3	14,098	-0.01%
2021/12/24	3	21.70	11	21.65	21.70	-8	14,303	-0.06%
2021/12/23	0.1	21.75	2	21.75	21.75	-2	14,323	-0.01%
2021/12/22	1	21.75	8	21.86	21.70	-7	14,361	-0.05%
2021/12/21	10.2	21.63	8.2	21.67	21.60	2	14,393	0.01%
2021/12/20	22.1	21.94	7	21.89	21.80	15.1	14,384	0.10%
2021/12/17	15.1	21.58	10	21.61	21.00	5.1	14,398	0.04%
2021/12/16	6	22.02	12	21.83	21.60	-6	14,465	-0.04%
2021/12/15	6.1	21.53	48	21.55	21.40	-42	14,447	-0.29%
2021/12/14	37	22.04	12	21.73	21.50	25	14,583	0.17%
2021/12/13	13	22.70	42.2	22.95	22.20	-29.2	14,465	-0.20%
2021/12/10	59.1	22.38	19	22.34	22.60	40.1	14,295	0.28%
2021/12/09	26	21.93	48.4	21.96	22.00	-22.4	14,042	-0.16%
2021/12/08	31	21.82	62.7	21.50	21.80	-31.7	14,320	-0.22%
2021/12/07	0	0.00	1	21.20	21.25	-1	14,167	-0.01%
2021/12/06	15	21.39	5	21.20	21.30	10	14,153	0.07%
2021/12/03	55.1	21.78	83	20.89	21.20	-28	14,116	-0.20%
2021/12/02	2	20.73	7	20.67	20.45	-5	14,088	-0.04%
2021/12/01	6	21.05	8	20.98	20.90	-2	14,099	-0.01%
2021/11/30	0	0.00	5	21.12	21.20	-5	14,207	-0.04%
2021/11/29	2.4	20.49	18	20.28	20.45	-15.6	14,247	-0.11%
2021/11/26	13	21.08	1	21.55	20.95	12	14,258	0.08%
2021/11/25	2.6	21.73	0	21.75	21.65	2.6	14,227	0.02%
2021/11/24	0	0.00	3	21.88	22.05	-3	14,504	-0.02%
2021/11/23	12	21.78	4	21.95	21.70	8	14,742	0.05%
2021/11/22	4.7	21.66	5	21.79	21.75	-0.3	14,735	0.00%
2021/11/19	15	21.62	8.4	21.48	21.35	6.6	14,765	0.04%
2021/11/18	100	22.29	40.3	22.04	21.75	59.7	14,732	0.41%
2021/11/17	96.5	22.59	11	22.86	22.50	85.5	14,670	0.58%
2021/11/16	4	22.70	4.7	22.72	22.50	-0.7	14,935	0.00%
2021/11/15	78.6	22.46	21	22.55	22.55	57.6	14,983	0.38%
2021/11/12	46	22.26	29	22.19	22.25	17	14,932	0.11%
2021/11/11	6.3	23.52	34	23.53	23.15	-27.8	14,847	-0.19%
2021/11/10	36	23.79	69	23.87	23.70	-33	14,722	-0.22%
2021/11/09	91	24.03	3.1	24.11	24.10	88	14,669	0.60%
2021/11/08	12.9	23.83	49.1	23.95	23.65	-36.2	14,719	-0.25%
2021/11/05	80.7	23.78	49	24.00	23.65	31.7	14,806	0.21%
2021/11/04	102.9	23.93	22.9	23.86	24.10	80	14,682	0.54%	大買/
2021/11/03	45	24.99	11	24.67	24.50	34	14,380	0.24%
2021/11/02	66.2	25.56	68.9	25.66	25.30	-2.7	14,362	-0.02%
2021/11/01	64.9	25.75	64.7	26.01	26.25	0.2	14,124	0.00%
2021/10/29	13	23.21	18.1	23.35	23.90	-5.1	13,178	-0.04%
2021/10/28	37.4	23.59	10	23.67	23.95	27.4	13,133	0.21%
2021/10/27	21	22.49	9	22.67	22.75	12	13,040	0.09%
2021/10/26	3.9	22.29	9.4	22.32	22.70	-5.5	13,367	-0.04%
2021/10/25	5	22.83	1	22.70	22.65	4	13,637	0.03%
2021/10/22	10	22.61	4.7	22.85	22.70	5.3	14,821	0.04%
2021/10/21	22.3	23.16	166.3	23.29	22.75	-144	14,998	-0.96%	大賣/鉅額交易
2021/10/20	64	24.24	32.7	24.25	24.00	31.3	14,928	0.21%
2021/10/19	46.1	24.52	46.4	24.41	24.50	-0.4	14,727	0.00%
2021/10/18	29	22.77	2	22.75	22.90	27	14,316	0.19%
2021/10/15	15	22.18	17.1	22.37	22.75	-2.1	14,296	-0.01%
2021/10/14	17.5	22.01	5	22.01	22.25	12.5	14,279	0.09%
2021/10/13	32.3	22.10	86.4	22.19	22.45	-54.1	14,214	-0.38%
2021/10/12	68	21.46	32.1	21.43	21.70	35.9	14,119	0.25%
2021/10/08	1	20.26	21	20.51	20.65	-20	13,842	-0.14%
2021/10/07	7	20.41	1	20.45	20.40	6	13,995	0.04%
2021/10/06	0	0.00	10	20.05	20.00	-10	14,097	-0.07%
2021/10/05	0.8	19.31	0	0.00	19.80	0.8	14,260	0.01%
2021/10/04	11	20.32	40	19.85	19.80	-29	14,762	-0.20%
2021/10/01	7.7	20.96	87	20.95	20.70	-79.3	14,867	-0.53%
2021/09/30	0	0.00	13	20.25	20.50	-13	14,827	-0.09%
2021/09/29	1.4	20.40	10	20.35	20.25	-8.6	15,146	-0.06%
2021/09/28	1	20.60	0	0.00	20.65	1	15,311	0.01%
2021/09/27	10	20.30	0.5	20.15	20.05	9.5	15,834	0.06%
2021/09/24	13.4	20.03	4.6	19.92	20.20	8.9	15,996	0.06%
2021/09/23	6.2	20.61	1.1	20.26	20.20	5.1	16,091	0.03%
2021/09/22	0.6	21.30	0	0.00	21.30	0.6	16,116	0.00%
2021/09/17	0	0.00	7	21.83	21.95	-7	16,284	-0.04%
2021/09/14	0	0.00	1	21.15	20.90	-1	17,821	-0.01%
2021/09/13	9	21.40	12.1	21.59	21.10	-3.1	18,404	-0.02%
2021/09/10	0	0.00	1	21.00	20.95	-1	18,054	-0.01%
2021/09/09	0.9	20.85	2	21.03	20.80	-1.1	18,437	-0.01%
2021/09/08	0	0.00	7	20.93	20.80	-7	18,635	-0.04%
2021/09/07	38	20.94	25	20.91	20.95	13	18,817	0.07%
2021/09/06	18.3	21.84	3	21.35	21.30	15.3	18,900	0.08%
2021/09/03	1	21.70	8	21.89	22.00	-7	19,051	-0.04%
2021/09/02	10.1	21.45	13.6	21.74	21.50	-3.4	19,175	-0.02%
2021/09/01	15	21.58	6	21.59	21.70	9	19,483	0.05%
2021/08/31	0.2	20.96	0.6	21.10	21.25	-0.3	19,746	0.00%
2021/08/30	11	21.39	15.3	21.39	21.15	-4.3	19,886	-0.02%
2021/08/27	12	20.63	22	20.58	20.60	-10	19,951	-0.05%
2021/08/26	0	0.00	5	20.07	20.10	-5	20,182	-0.02%
2021/08/25	2	20.10	11	20.19	20.10	-9	20,469	-0.04%
2021/08/24	17.2	19.97	14	19.96	19.70	3.2	20,664	0.02%
2021/08/23	12	20.39	0	0.00	20.15	12	21,296	0.06%
2021/08/20	36.1	20.04	36.7	20.19	20.00	-0.6	21,859	0.00%
2021/08/19	28	19.56	28	19.66	19.45	0	22,019	0.00%
2021/08/18	31.7	19.47	11.4	19.48	19.45	20.2	22,648	0.09%
2021/08/17	92.7	19.48	107	19.52	19.45	-14.3	23,665	-0.06%	大賣/
2021/08/16	13.6	18.94	3.8	18.94	18.80	9.8	24,013	0.04%
2021/08/13	5.8	19.08	0	0.00	18.90	5.8	24,958	0.02%
2021/08/12	24.9	19.18	6.8	19.25	19.15	18.2	25,406	0.07%
2021/08/11	9.9	19.47	94.1	19.58	18.95	-84.2	25,631	-0.33%
2021/08/10	7	20.83	25.6	20.58	20.10	-18.6	26,145	-0.07%
2021/08/09	33.3	21.86	26.9	21.38	20.65	6.4	27,431	0.02%
2021/07/28	43	12.10	55	12.20	12.10	-12	27,456	-0.04%
2021/07/27	52	12.55	19	12.73	12.40	33	28,151	0.12%
2021/07/26	9	12.65	14	12.62	12.60	-5	28,317	-0.02%
2021/07/23	7	12.41	15	12.36	12.40	-8	28,410	-0.03%
2021/07/22	11	12.52	11	12.59	12.45	0	28,583	0.00%
2021/07/21	28	12.78	11	12.79	12.55	17	28,801	0.06%
2021/07/20	21	13.00	25	12.96	13.00	-4	28,874	-0.01%
2021/07/19	82.3	13.18	68	13.22	13.35	14.3	28,958	0.05%
2021/07/16	6	12.68	11	12.86	12.60	-5	28,507	-0.02%
2021/07/15	20	12.68	5	12.71	12.65	15	28,607	0.05%
2021/07/14	11	12.50	15	12.48	12.45	-4	28,957	-0.01%
2021/07/13	14	12.46	8	12.51	12.40	6	29,463	0.02%
2021/07/12	6	12.78	7	12.84	12.70	-1	29,746	0.00%
2021/07/09	23.1	12.87	104	12.80	12.75	-80.9	30,041	-0.27%	大賣/
2021/07/08	2	13.00	13	12.82	12.85	-11	31,265	-0.04%
2021/07/07	15	12.87	52	12.82	12.75	-37	33,726	-0.11%
2021/07/06	7	13.00	5	12.95	12.90	2	34,134	0.01%
2021/07/05	15	13.03	32	13.00	13.05	-17	35,163	-0.05%
2021/07/02	28	12.97	8	13.00	12.95	20	37,081	0.05%
2021/07/01	59	13.08	0	0.00	12.95	59	38,048	0.16%
2021/06/30	25	13.40	20	13.31	13.10	5	38,615	0.01%
2021/06/29	15	12.97	2	13.00	12.95	13	38,627	0.03%
2021/06/28	67	13.12	16	12.97	13.00	51	39,619	0.13%
2021/06/25	74	13.38	12	13.31	13.15	62	41,277	0.15%
2021/06/24	1	13.40	26	13.32	13.35	-25	46,633	-0.05%
2021/06/23	13	13.45	109.8	13.36	13.25	-96.8	48,348	-0.20%	大賣/
2021/06/22	9	12.89	115	12.87	12.85	-106	49,317	-0.21%	大賣/鉅額交易
2021/06/21	58	13.08	13	13.00	12.90	45	50,384	0.09%
2021/06/18	58	13.34	3	13.25	13.20	55	52,619	0.10%
2021/06/17	51	13.40	24	13.40	13.45	27	55,476	0.05%
2021/06/16	83	13.74	165	13.82	13.40	-82	57,902	-0.14%	大賣/
2021/06/15	82	13.35	82	13.25	13.30	0	61,608	0.00%
2021/06/11	130	13.44	57	13.25	13.25	73	62,783	0.12%	大買/
2021/06/10	32	13.52	35.4	13.46	13.65	-3.4	63,293	-0.01%
2021/06/09	6	13.04	8.8	13.18	12.95	-2.8	64,252	0.00%
2021/06/08	13	13.33	20	13.26	13.15	-7	65,219	-0.01%
2021/06/07	63	13.03	105	12.90	12.90	-42	65,302	-0.06%	大賣/
2021/06/04	1	13.20	34	13.13	13.00	-33	65,818	-0.05%
2021/06/03	5	13.48	5.2	13.38	13.30	-0.2	65,757	0.00%
2021/06/02	148	13.65	71.5	13.60	13.45	76.5	65,797	0.12%	大買/
2021/06/01	8	13.48	14	13.62	13.60	-6	65,993	-0.01%
2021/05/31	59	13.50	64	13.66	13.40	-5	66,043	-0.01%
2021/05/28	171	13.86	105	13.65	13.60	66	65,988	0.10%	大買/大賣/
2021/05/27	71	13.40	80	13.54	13.65	-9	65,984	-0.01%
2021/05/26	90	13.60	61	13.68	13.40	29	66,030	0.04%
2021/05/25	115	13.49	173	13.44	13.30	-58	65,939	-0.09%	大買/大賣/
2021/05/24	141	13.15	125	13.18	13.20	16	66,362	0.02%	大買/大賣/
2021/05/21	51	12.90	28	12.91	12.80	23	66,382	0.03%
2021/05/20	146	13.16	132	13.08	12.55	14	66,641	0.02%	大買/大賣/
2021/05/19	80	12.98	75	12.97	13.40	5	66,342	0.01%
2021/05/18	41	12.45	131	12.18	12.70	-90	65,850	-0.14%	大賣/
2021/05/17	95	12.06	88	12.07	11.75	7	65,680	0.01%
2021/05/14	125	13.07	140	13.04	13.00	-15	65,123	-0.02%	大買/大賣/
2021/05/13	63	11.88	76	11.99	12.10	-13	64,231	-0.02%
2021/05/12	111	12.88	112	13.07	12.40	-1	64,160	0.00%	大買/大賣/
2021/05/11	89	13.77	31	13.85	13.50	58	63,454	0.09%
2021/05/10	71	14.15	117	14.33	14.40	-46	63,375	-0.07%	大賣/
2021/05/07	159	14.40	145	14.54	14.30	14	63,217	0.02%	大買/大賣/
2021/05/06	155	14.35	154.5	14.40	14.55	0.5	62,680	0.00%	大買/大賣/
2021/05/05	59	13.34	8	13.29	13.25	51	61,359	0.08%
2021/05/04	27	13.32	126	13.00	13.15	-99	61,278	-0.16%	大賣/
2021/05/03	29	14.44	132	14.43	14.00	-103	60,540	-0.17%	大賣/鉅額交易
2021/04/29	8.6	14.30	99	14.33	14.25	-90.4	60,757	-0.15%
2021/04/28	17	14.56	0	0.00	14.50	17	60,830	0.03%
2021/04/27	5	14.76	10	14.91	14.75	-5	61,046	-0.01%
2021/04/26	24.5	14.82	20	14.86	14.85	4.5	60,973	0.01%
2021/04/23	31	14.68	69	14.61	14.90	-38	60,792	-0.06%
2021/04/22	33.4	14.62	17	14.83	14.40	16.4	60,614	0.03%
2021/04/21	24	14.92	29	15.04	14.90	-5	60,059	-0.01%
2021/04/20	45	15.13	88	15.02	14.95	-43	59,827	-0.07%
2021/04/19	79	14.97	67.6	14.90	14.95	11.5	59,494	0.02%
2021/04/16	27	15.11	34	15.15	15.10	-7	59,039	-0.01%
2021/04/15	17	15.11	17.2	15.10	15.05	-0.2	58,982	0.00%
2021/04/14	91	15.11	214	15.22	15.00	-123	59,619	-0.21%	大賣/鉅額交易
2021/04/13	232	15.92	144	16.08	15.65	88	58,650	0.15%	大買/大賣/
2021/04/12	17	15.63	50	15.66	15.65	-33	56,342	-0.06%
2021/04/09	101.1	15.73	90	15.64	15.55	11.1	55,864	0.02%	大買/
2021/04/08	168.5	15.64	111.8	15.89	15.80	56.7	54,943	0.10%	大買/大賣/
2021/04/07	123	14.98	99	14.88	15.05	24	53,203	0.05%	大買/
2021/04/06	22	14.66	69	14.69	14.60	-47	52,725	-0.09%
2021/04/01	38.5	14.93	11	14.99	14.85	27.5	52,211	0.05%
2021/03/31	64	14.93	59	15.04	15.00	5	51,958	0.01%
2021/03/30	123	14.91	65	14.79	14.65	58	51,394	0.11%	大買/
2021/03/29	661.5	14.41	417	14.41	15.00	244.5	50,677	0.48%	大買/大賣/鉅額交易
2021/03/26	364	15.04	248.2	15.11	14.95	115.8	45,300	0.26%	大買/大賣/鉅額交易
2021/03/25	98	17.02	75	17.10	16.60	23	43,643	0.05%
2021/03/24	97	17.38	121	17.27	17.40	-24	42,336	-0.06%	大賣/
2021/03/23	133	17.85	171.7	17.68	17.40	-38.7	41,295	-0.09%	大買/大賣/
2021/03/22	346.1	17.97	342.7	18.17	18.20	3.4	39,032	0.01%	大買/大賣/
2021/03/19	194.9	16.86	246.2	16.83	17.20	-51.3	36,232	-0.14%	大買/大賣/
2021/03/18	283	16.85	284.4	16.69	16.75	-1.4	33,893	0.00%	大買/大賣/
2021/03/17	94	15.28	149	15.49	15.60	-55	29,773	-0.18%	大賣/
2021/03/16	60	15.12	25	15.19	15.10	35	28,731	0.12%
2021/03/15	111	15.21	96	15.07	15.10	15	28,737	0.05%	大買/
2021/03/12	51.4	14.52	70	14.52	14.50	-18.6	27,446	-0.07%
2021/03/11	6	14.18	7	14.19	14.30	-1	26,865	0.00%
2021/03/10	36.6	14.33	40	14.27	14.20	-3.4	26,788	-0.01%
2021/03/09	4	13.64	7	13.71	13.70	-3	26,523	-0.01%
2021/03/08	25	13.71	9	14.03	13.70	16	26,742	0.06%
2021/03/05	6	14.03	4	14.25	13.80	2	26,823	0.01%
2021/03/04	11	14.29	13	14.25	14.20	-2	26,777	-0.01%
2021/03/03	7	14.24	40	14.28	14.20	-33	26,723	-0.12%
2021/03/02	19	14.29	42	14.23	14.05	-23	26,836	-0.09%
2021/02/26	4.5	14.14	7	14.07	14.15	-2.5	27,164	-0.01%
2021/02/25	8	14.09	88	14.08	14.05	-80	27,541	-0.29%
2021/02/24	33.5	14.27	51	14.37	14.05	-17.5	27,517	-0.06%
2021/02/23	43	13.92	3	13.80	13.95	40	26,909	0.15%
2021/02/22	8	13.76	69.5	13.76	13.95	-61.5	27,099	-0.23%
2021/02/19	8	13.36	4	13.35	13.35	4	26,952	0.01%
2021/02/18	1	13.25	2	13.10	13.10	-1	27,448	0.00%
2021/02/17	1	12.60	16	12.83	13.00	-15	27,595	-0.05%
2021/02/05	7	12.34	12	12.38	12.30	-5	27,592	-0.02%
2021/02/04	4	12.34	2	12.40	12.30	2	28,656	0.01%
2021/02/03	20	12.39	17	12.53	12.30	3	29,210	0.01%
2021/02/02	18	11.94	13	12.08	12.05	5	29,161	0.02%
2021/02/01	17	11.65	20	11.71	11.70	-3	29,480	-0.01%
2021/01/29	31	12.00	10	12.01	11.80	21	30,036	0.07%
2021/01/28	6	12.16	39	12.26	12.15	-33	31,355	-0.11%
2021/01/27	11.5	12.53	0.1	12.60	12.55	11.4	31,782	0.04%
2021/01/26	21	12.77	2	12.78	12.60	19	32,323	0.06%
2021/01/25	3	12.92	6.1	13.02	13.00	-3.1	32,974	-0.01%
2021/01/22	5	12.91	15	12.81	12.85	-10	34,069	-0.03%
2021/01/21	16	12.52	370	12.38	12.20	-354	34,596	-1.02%	大賣/鉅額交易
2021/01/20	21	12.77	30	13.03	12.55	-9	35,871	-0.03%
2021/01/19	85	13.55	62	13.43	13.35	23	36,549	0.06%
2021/01/18	7	13.23	11	13.17	13.10	-4	37,259	-0.01%
2021/01/15	18	13.46	98	13.34	13.50	-80	37,999	-0.21%
2021/01/14	10	13.69	6.6	13.66	13.70	3.4	39,228	0.01%
2021/01/13	22	13.69	41	13.70	13.65	-19	40,424	-0.05%
2021/01/12	6	13.71	3	13.80	13.80	3	42,439	0.01%
2021/01/11	10	13.83	11	14.04	13.85	-1	45,040	0.00%
2021/01/08	44	13.92	66.1	13.90	13.90	-22.1	47,679	-0.05%
2021/01/07	139	14.45	155	14.49	14.20	-16	52,192	-0.03%	大買/大賣/
2021/01/06	70	14.01	40.1	14.09	13.75	29.9	52,765	0.06%
2021/01/05	22	14.37	96	14.27	14.25	-74	54,081	-0.14%
2021/01/04	0	0.00	40.3	14.20	14.20	-40.3	56,490	-0.07%
2020/12/31	5.1	14.31	30	14.47	14.25	-24.9	56,918	-0.04%
2020/12/30	5	14.42	11	14.46	14.50	-6	57,137	-0.01%
2020/12/29	44	14.23	21	14.25	14.20	23	57,549	0.04%
2020/12/28	19	13.91	32	13.91	13.90	-13	57,198	-0.02%
2020/12/25	13	14.19	4	14.39	14.05	9	57,511	0.02%
2020/12/24	20	14.36	6	14.26	14.30	14	57,482	0.02%
2020/12/23	198	13.95	83	14.04	14.25	115	57,179	0.20%	大買/鉅額交易
2020/12/22	15	13.74	96	13.72	13.50	-81	57,318	-0.14%
2020/12/21	41	13.75	100.2	13.74	13.75	-59.2	58,846	-0.10%
2020/12/18	6	13.93	31	14.00	13.90	-25	60,344	-0.04%
2020/12/17	20	14.00	4	13.98	13.95	16	60,371	0.03%
2020/12/16	16	14.20	16	14.14	14.10	0	60,417	0.00%
2020/12/15	25	14.24	7	14.35	14.00	18	60,529	0.03%
2020/12/14	20	14.04	8	14.33	14.20	12	60,559	0.02%
2020/12/11	38	14.31	31	14.31	14.20	7	60,646	0.01%
2020/12/10	33	14.78	12	14.62	14.65	21	60,489	0.03%
2020/12/09	39	15.17	21	15.20	15.05	18	60,467	0.03%
2020/12/08	25	14.71	95	14.65	14.60	-70	60,282	-0.12%
2020/12/07	47	14.59	34	14.52	14.60	13	60,792	0.02%
2020/12/04	46	14.51	16	14.68	14.45	30	61,275	0.05%
2020/12/03	15	14.81	15	14.85	14.65	0	61,855	0.00%
2020/12/02	5	14.62	20	14.67	14.60	-15	62,700	-0.02%
2020/12/01	6	14.80	12	14.84	14.85	-6	64,275	-0.01%
2020/11/30	14	15.04	11	14.96	14.85	3	66,002	0.00%
2020/11/27	17	14.79	13	14.82	14.75	4	67,536	0.01%
2020/11/26	21	14.93	11	15.18	14.80	10	68,433	0.01%
2020/11/25	55	15.17	55	15.16	15.10	0	69,254	0.00%
2020/11/24	13	14.78	53	14.95	15.00	-40	69,273	-0.06%
2020/11/23	36	14.65	3	14.68	14.60	33	69,154	0.05%
2020/11/20	28	14.75	16	14.69	14.60	12	69,685	0.02%
2020/11/19	19	14.64	44.1	14.71	14.55	-25.1	70,438	-0.04%
2020/11/18	33	14.43	13	14.35	14.35	20	70,347	0.03%
2020/11/17	66	14.64	64	14.50	14.60	2	70,759	0.00%
2020/11/16	22	14.06	15.1	14.25	13.95	6.9	71,329	0.01%
2020/11/13	34	14.24	99	14.07	14.20	-65	72,394	-0.09%
2020/11/12	59	14.15	25.6	14.01	14.35	33.4	73,439	0.05%
2020/11/11	37	14.69	39	14.66	14.55	-2	74,632	0.00%
2020/11/10	25	15.17	74.5	15.23	15.00	-49.5	75,786	-0.07%
2020/11/09	28	15.52	5	15.43	15.35	23	76,049	0.03%
2020/11/06	83.6	15.59	442	15.73	15.30	-358.4	76,588	-0.47%	大賣/鉅額交易
2020/11/05	536.2	15.90	286.5	15.60	15.95	249.7	77,302	0.32%	大買/大賣/鉅額交易
2020/11/04	52	14.92	557	14.96	14.90	-505	77,017	-0.66%	大賣/鉅額交易
2020/11/03	593	15.03	515	15.21	15.00	78	76,911	0.10%	大買/大賣/
2020/11/02	540	14.93	40	14.86	14.90	500	76,464	0.65%	大買/鉅額交易
2020/10/30	118	15.41	104	15.43	15.15	14	75,804	0.02%	大買/大賣/
2020/10/29	226	15.98	240	15.87	15.85	-14	74,732	-0.02%	大買/大賣/
2020/10/28	576	16.46	157	16.55	16.30	419	73,799	0.57%	大買/大賣/鉅額交易
2020/10/27	183	16.20	93	16.20	16.15	90	72,319	0.12%	大買/
2020/10/26	136	16.01	53	15.97	15.95	83	71,786	0.12%	大買/
2020/10/23	152	15.90	165	15.99	15.95	-13	71,077	-0.02%	大買/大賣/
2020/10/22	90.3	15.80	139.2	15.76	15.55	-48.8	70,517	-0.07%	大賣/
2020/10/21	80	16.45	74	16.43	16.25	6	69,331	0.01%
2020/10/20	80	16.30	90	16.39	16.45	-10	68,175	-0.01%
2020/10/19	163	15.79	185	15.72	16.40	-22	66,188	-0.03%	大買/大賣/
2020/10/16	166.5	14.91	134	15.21	15.05	32.5	63,540	0.05%	大買/大賣/
2020/10/15	362	15.31	298	15.58	15.85	64	61,155	0.10%	大買/大賣/
2020/10/14	129	14.21	73.4	14.41	14.50	55.6	56,636	0.10%	大買/
2020/10/13	131	12.66	67	12.69	13.20	64	56,064	0.11%	大買/
2020/10/12	73	13.06	195	12.72	13.10	-122	55,067	-0.22%	大賣/鉅額交易
2020/10/08	27	12.05	55	12.00	12.00	-28	53,557	-0.05%
2020/10/07	26	12.01	8	12.18	11.95	18	54,234	0.03%
2020/10/06	122	12.03	10	12.02	12.00	112	54,714	0.20%	大買/鉅額交易
2020/10/05	12	11.69	12	11.60	11.60	0	56,866	0.00%
2020/09/30	36	11.55	24	11.75	11.55	12	57,299	0.02%
2020/09/29	22	11.23	11	11.37	11.20	11	57,565	0.02%
2020/09/28	2	11.65	10	11.59	11.50	-8	57,670	-0.01%
2020/09/25	91	11.87	592	12.13	11.65	-501	57,635	-0.87%	大賣/鉅額交易
2020/09/24	600	12.18	661	12.11	12.25	-61	56,922	-0.11%	大買/大賣/
2020/09/23	693	12.12	69.3	11.98	12.40	623.7	55,894	1.12%	大買/鉅額交易
2020/09/22	38	11.37	1	11.30	11.30	37	54,508	0.07%
2020/09/21	8	11.21	6	11.29	11.15	2	54,392	0.00%
2020/09/18	34	11.35	15	11.35	11.35	19	54,222	0.04%
2020/09/17	11.2	11.35	28	11.39	11.30	-16.8	53,977	-0.03%
2020/09/16	14.1	11.39	20	11.31	11.25	-6	53,746	-0.01%
2020/09/15	31	11.52	24	11.30	11.25	7	53,477	0.01%
2020/09/14	19	11.20	13	11.23	11.15	6	53,372	0.01%
2020/09/11	14	11.53	35	11.52	11.45	-21	52,856	-0.04%
2020/09/10	39	11.86	15	11.95	11.80	24	52,236	0.05%
2020/09/09	25	11.75	53	11.73	11.85	-28	51,490	-0.05%
2020/09/08	36	11.45	63	11.38	11.30	-27	50,570	-0.05%
2020/09/07	69.4	11.98	30	12.02	11.80	39.4	49,709	0.08%
2020/09/04	106	12.27	40.8	12.33	12.25	65.2	48,590	0.13%	大買/
2020/09/03	118	12.70	72	12.74	12.60	46	46,756	0.10%	大買/
2020/09/02	80	11.84	163	12.04	12.15	-83	44,772	-0.19%	大賣/
2020/09/01	30	11.61	19	11.64	11.35	11	42,944	0.03%
2020/08/31	65	11.48	46.9	11.60	11.55	18.2	41,831	0.04%
2020/08/28	33	11.05	58	11.17	11.05	-25	40,636	-0.06%
2020/08/27	18	10.94	11	11.01	10.80	7	40,058	0.02%
2020/08/26	73	11.08	39	11.09	11.00	34	39,773	0.09%
2020/08/25	51	11.01	31.3	11.08	11.20	19.7	38,973	0.05%
2020/08/24	43	10.48	13	10.70	10.45	30	37,894	0.08%
2020/08/21	16	10.76	22	10.77	10.75	-6	37,440	-0.02%
2020/08/20	100	10.22	103	10.18	10.90	-3	36,676	-0.01%	大賣/
2020/08/19	79.3	10.87	99	10.98	10.60	-19.7	35,257	-0.06%
2020/08/18	57	11.21	79	11.34	11.50	-22	33,791	-0.07%
2020/08/17	139.1	11.28	189.7	11.17	11.55	-50.6	32,466	-0.16%	大買/大賣/
2020/08/14	164	10.62	105	10.44	10.95	59	30,181	0.20%	大買/大賣/
2020/08/13	30	9.98	13	10.04	9.96	17	28,324	0.06%
2020/08/12	69	9.88	48	9.96	10.20	21	27,604	0.08%
2020/08/11	94	9.92	54	9.90	9.51	40	26,490	0.15%
2020/08/10	28	9.70	42	9.90	10.10	-14	24,920	-0.06%
2020/08/07	3	9.25	42	9.21	9.20	-39	23,826	-0.16%
2020/08/06	12	9.16	3	9.09	9.00	9	23,627	0.04%
2020/08/05	7	9.07	12	9.09	9.12	-5	23,550	-0.02%
2020/08/04	18	9.07	32	9.14	9.15	-14	23,772	-0.06%
2020/08/03	42	9.20	10	9.23	9.11	32	24,090	0.13%
2020/07/31	32	9.03	10	9.19	9.04	22	23,979	0.09%
2020/07/30	38.8	9.08	10	9.16	9.13	28.9	23,683	0.12%
2020/07/29	12	8.49	9	8.56	8.80	3	23,017	0.01%
2020/07/28	6	8.21	7	8.31	8.00	-1	22,728	0.00%
2020/07/27	5	8.49	13	8.45	8.40	-8	22,354	-0.04%
2020/07/24	21	8.83	28	8.96	8.68	-7	22,042	-0.03%
2020/07/23	3	8.96	53	8.91	8.90	-50	21,762	-0.23%
2020/07/22	19	9.16	14	9.12	9.07	5	21,607	0.02%
2020/07/21	10	9.18	20	9.13	9.10	-10	21,425	-0.05%
2020/07/20	13	8.94	11	8.50	8.84	2	21,038	0.01%
2020/07/17	95	8.92	17	9.09	9.01	78	20,618	0.38%
2020/07/16	37	9.78	12	9.83	9.66	25	19,632	0.13%
2020/07/15	81	10.09	132	9.95	9.84	-51	18,906	-0.27%	大賣/
2020/07/14	59	9.87	106.9	9.97	10.05	-47.9	17,830	-0.27%	大賣/
2020/07/13	101	9.39	123	9.34	9.32	-22	16,549	-0.13%	大買/大賣/
2020/07/10	192	9.59	71	9.47	9.74	121	15,672	0.77%	大買/鉅額交易
2020/07/09	123	8.88	6	8.88	8.88	117	12,720	0.92%	大買/鉅額交易
2020/07/08	23	7.90	9.8	7.93	8.08	13.2	12,021	0.11%
2020/07/07	23	7.47	1	7.55	7.35	22	11,217	0.20%
2020/07/06	5	7.40	74.9	7.39	7.39	-69.9	10,917	-0.64%
2020/07/03	32	7.54	53	7.43	7.38	-21	10,686	-0.20%
2020/07/02	92	7.28	8	7.33	7.54	84	10,187	0.82%
2020/07/01	6	6.70	7	6.89	6.87	-1	9,376	-0.01%
2020/06/30	0	0.00	10	6.40	6.54	-10	9,059	-0.11%
2020/06/24	4	6.21	0	0.00	6.24	4	8,920	0.04%
2020/06/23	5	6.24	0	0.00	6.26	5	9,001	0.06%
2020/06/22	0	0.00	0.3	6.30	6.31	-0.3	9,117	0.00%
2020/06/19	0	0.00	1	6.55	6.42	-1	9,086	-0.01%
2020/06/12	1	6.10	1.2	6.15	6.17	-0.2	9,149	0.00%
2020/06/11	5	6.32	1	6.34	6.35	4	9,143	0.04%
2020/06/10	0	0.00	2	6.40	6.37	-2	9,062	-0.02%
2020/06/09	0	0.00	2	6.28	6.27	-2	9,231	-0.02%
2020/06/04	10	6.16	0	0.00	6.20	10	9,436	0.11%
2020/06/03	12	6.42	5.2	6.31	6.26	6.8	9,525	0.07%
2020/06/02	0	0.00	10	6.31	6.34	-10	9,368	-0.11%
2020/05/29	0	0.00	2	6.02	5.99	-2	9,122	-0.02%
2020/05/26	0	0.00	2	6.08	6.06	-2	9,306	-0.02%
2020/05/25	0	0.00	4	5.98	5.98	-4	9,276	-0.04%
2020/05/22	0	0.00	20	6.03	6.01	-20	9,303	-0.21%
2020/05/20	0	0.00	2	6.04	6.03	-2	9,182	-0.02%
2020/05/15	10	6.05	0.1	5.94	5.95	9.9	9,153	0.11%
2020/05/14	6	6.09	0	0.00	6.04	6	9,119	0.07%
2020/05/13	5	6.26	20	6.04	6.26	-15	8,923	-0.17%
2020/05/11	47	6.04	8	5.97	5.92	39	8,542	0.46%
2020/05/08	16	6.11	6	6.13	6.13	10	8,164	0.12%
2020/05/07	2	5.46	0	0.00	5.58	2	7,742	0.03%
2020/05/06	0	0.00	0.5	5.08	5.08	-0.5	7,526	-0.01%
2020/04/24	0	0.00	10	4.90	4.91	-10	7,749	-0.13%
2020/04/20	0	0.00	3	5.20	5.23	-3	7,965	-0.04%
2020/04/17	0	0.00	0.5	5.21	5.22	-0.5	8,285	-0.01%
2020/04/16	0	0.00	1.4	5.22	5.27	-1.4	8,258	-0.02%
2020/04/09	0	0.00	1	5.21	5.17	-1	8,576	-0.01%
2020/03/27	0	0.00	9	5.06	5.04	-9	9,365	-0.10%
2020/03/24	0	0.00	10	4.48	4.48	-10	9,739	-0.10%
2020/03/23	0	0.00	91	4.27	4.26	-91	9,760	-0.93%
2020/03/20	0	0.00	45	4.54	4.51	-45	9,751	-0.46%
2020/03/19	30	4.41	15	4.34	4.33	15	9,667	0.16%
2020/03/18	10	4.86	16	4.80	4.80	-6	9,493	-0.06%
2020/03/17	20	4.68	30	4.92	4.71	-10	9,389	-0.11%
2020/03/16	30	5.07	0	0.00	5.01	30	9,307	0.32%
2020/03/13	0	0.00	60	5.24	5.34	-60	9,188	-0.65%
2020/03/12	0	0.00	1	5.81	5.82	-1	8,893	-0.01%
2020/03/11	5	6.37	5	6.37	6.37	0	8,735	0.00%
2020/03/02	0	0.00	0.3	6.81	6.81	-0.3	8,785	0.00%
2020/02/27	2	7.00	50	7.08	6.99	-48	8,683	-0.55%
2020/02/26	1	7.10	0	0.00	7.11	1	8,540	0.01%
2020/02/19	0	0.00	95	7.36	7.37	-95	8,251	-1.15%
2020/02/18	0	0.00	256	7.38	7.37	-256	8,277	-3.09%	大賣/鉅額交易
2020/02/17	10	7.38	5	7.40	7.40	5	8,282	0.06%
2020/02/14	345	7.38	0	0.00	7.32	345	8,191	4.21%	大買/鉅額交易
2020/02/13	2	7.40	0	0.00	7.35	2	8,167	0.02%
2020/02/06	0	0.00	1	7.28	7.29	-1	7,964	-0.01%
2020/02/04	1	7.15	0	0.00	7.18	1	7,931	0.01%
2020/01/31	0	0.00	5	7.20	7.32	-5	7,803	-0.06%
2020/01/30	65	7.39	20.5	7.15	7.16	44.5	7,748	0.57%
2020/01/20	6	7.86	1	7.87	7.83	5	7,508	0.07%
2020/01/17	0	0.00	3	7.85	7.84	-3	7,389	-0.04%
2020/01/16	10	7.89	1.1	7.87	7.89	8.9	7,305	0.12%
2020/01/15	5	7.80	8	7.85	7.84	-3	7,183	-0.04%
2020/01/13	10	7.84	5	7.91	7.84	5	6,991	0.07%
2020/01/10	0	0.00	6	7.50	7.54	-6	6,679	-0.09%
2020/01/09	8	7.49	0	0.00	7.47	8	6,643	0.12%
2020/01/08	30	7.48	1	7.57	7.42	29	6,775	0.43%
2020/01/06	0	0.00	3	7.44	7.44	-3	6,583	-0.05%
2020/01/03	5	7.66	0	0.00	7.50	5	6,507	0.08%
2020/01/02	0	0.00	1	7.77	7.70	-1	6,377	-0.02%
2019/12/31	10	7.61	20	7.57	7.66	-10	6,164	-0.16%
2019/12/30	1	7.84	8	7.83	7.93	-7	5,704	-0.12%
2019/12/27	0	0.00	3	7.41	7.36	-3	5,293	-0.06%
2019/12/23	0	0.00	1	7.38	7.36	-1	5,235	-0.02%
2019/12/20	2	7.59	17	7.64	7.53	-15	5,169	-0.29%
2019/12/19	0	0.00	1	7.45	7.45	-1	4,809	-0.02%
2019/12/18	0	0.00	2	7.19	7.18	-2	4,680	-0.04%
2019/12/17	0	0.00	1	7.13	7.14	-1	4,623	-0.02%
2019/12/09	0	0.00	2	7.09	7.09	-2	4,800	-0.04%
2019/12/04	0	0.00	15.4	7.18	7.17	-15.4	4,935	-0.31%
2019/12/03	0	0.00	1	7.15	7.19	-1	4,972	-0.02%
2019/11/25	0	0.00	2	7.67	7.70	-2	4,551	-0.04%
2019/11/18	0	0.00	15	7.84	7.84	-15	4,610	-0.33%
2019/11/11	0	0.00	2	7.86	7.85	-2	4,969	-0.04%
2019/11/05	20	8.16	0	0.00	8.16	20	5,195	0.38%
2019/10/30	0	0.00	3	8.22	8.22	-3	5,448	-0.06%
2019/10/24	0	0.00	0.3	8.31	8.38	-0.3	5,896	-0.01%
2019/10/18	0	0.00	0.1	8.30	8.33	-0.1	5,943	0.00%
2019/10/17	10	8.46	3	8.41	8.40	7	5,936	0.12%
2019/10/16	6	8.52	2	8.53	8.48	4	5,922	0.07%
2019/10/14	5	8.25	0	0.00	8.21	5	5,814	0.09%
2019/10/09	0	0.00	5	8.26	8.23	-5	5,954	-0.08%
2019/10/08	10	8.29	0	0.00	8.30	10	6,173	0.16%
2019/10/02	10	8.19	0	0.00	8.20	10	6,475	0.15%
2019/09/27	1	8.23	0	0.00	8.18	1	6,516	0.02%
2019/09/23	10	8.69	0.1	8.61	8.61	9.9	6,441	0.15%
2019/09/16	2	8.62	0	0.00	8.62	2	6,292	0.03%
2019/09/12	0	0.00	226	8.49	8.53	-226	6,213	-3.64%	大賣/鉅額交易
2019/09/11	220	8.31	0	0.00	8.30	220	6,133	3.59%	大買/鉅額交易
2019/09/10	0	0.00	10	8.31	8.24	-10	6,217	-0.16%
2019/09/06	10	8.35	1	8.34	8.35	9	6,269	0.14%
2019/09/05	0	0.00	2	8.20	8.16	-2	6,260	-0.03%
2019/08/26	20	7.90	7	7.93	7.88	13	6,565	0.20%
2019/08/23	1	8.06	0	0.00	8.06	1	6,593	0.02%
2019/08/22	0	0.00	1	8.06	8.05	-1	6,625	-0.02%
2019/08/20	25	8.28	0	0.00	8.25	25	6,769	0.37%
2019/08/15	5	7.60	150	7.66	7.60	-145	6,947	-2.09%	大賣/鉅額交易
2019/08/12	1	8.04	0	0.00	8.25	1	7,258	0.01%
2019/08/08	1	8.03	5	8.01	8.03	-4	7,605	-0.05%
2019/08/01	25	9.04	0	0.00	8.97	25	8,122	0.31%
2019/07/30	7	9.07	0	0.00	9.04	7	8,452	0.08%
2019/07/29	6	9.20	5	9.31	9.31	1	8,448	0.01%
2019/07/26	0	0.00	5	8.86	8.86	-5	8,306	-0.06%
2019/07/25	4	8.65	0	0.00	8.64	4	8,295	0.05%
2019/07/23	0	0.00	5	8.63	8.63	-5	8,500	-0.06%
2019/07/22	1	8.67	0	0.00	8.61	1	8,522	0.01%
2019/07/17	54	9.00	0	0.00	8.95	54	8,601	0.63%
2019/07/15	0	0.00	10	8.76	8.75	-10	8,667	-0.12%
2019/07/12	5	8.93	3	8.95	8.82	2	8,773	0.02%
2019/07/10	35	9.24	3	9.24	9.21	32	8,825	0.36%
2019/07/09	1	9.12	50.7	9.07	9.14	-49.7	9,076	-0.55%
2019/07/08	7	9.37	0	0.00	9.28	7	9,176	0.08%
2019/07/03	3	9.71	0	0.00	9.75	3	10,024	0.03%
2019/07/02	3	9.94	0	0.00	9.90	3	10,284	0.03%
2019/07/01	3	9.85	0	0.00	9.80	3	10,322	0.03%
2019/06/28	0	0.00	2	9.82	9.77	-2	10,465	-0.02%
2019/06/26	5	9.73	0	0.00	9.70	5	10,864	0.05%
2019/06/21	1	9.83	0	0.00	9.92	1	11,212	0.01%
2019/06/20	2	9.91	0	0.00	9.91	2	11,244	0.02%
2019/06/19	3	9.99	0	0.00	9.88	3	11,350	0.03%
2019/06/18	0	0.00	2	10.05	9.80	-2	11,482	-0.02%
2019/06/17	6	10.03	0	0.00	10.00	6	11,486	0.05%
2019/06/13	0	0.00	5	10.10	10.45	-5	11,886	-0.04%
2019/06/12	50	10.10	5	10.15	10.25	45	12,243	0.37%
2019/06/06	0	0.00	1	9.78	9.67	-1	12,860	-0.01%
2019/05/31	0	0.00	6	9.51	9.54	-6	13,363	-0.04%
2019/05/30	0	0.00	20	9.32	9.55	-20	13,473	-0.15%
2019/05/29	3	9.21	0.4	9.20	9.20	2.6	13,490	0.02%
2019/05/27	0	0.00	20	9.26	9.20	-20	13,680	-0.15%
2019/05/23	1	9.61	20	9.81	9.57	-19	13,712	-0.14%
2019/05/21	0	0.00	10	10.20	10.25	-10	13,544	-0.07%
2019/05/20	0	0.00	15	10.15	10.15	-15	13,546	-0.11%
2019/05/17	12	10.52	0	0.00	10.40	12	13,430	0.09%
2019/05/16	20	11.00	62	11.03	11.00	-42	13,088	-0.32%
2019/05/15	10	11.20	47	11.10	11.50	-37	12,823	-0.29%
2019/05/14	0	0.00	0.1	10.70	10.75	-0.1	12,407	0.00%
2019/05/13	0	0.00	1.1	10.59	10.65	-1.1	12,379	-0.01%
2019/05/10	0	0.00	3	10.82	10.60	-3	12,340	-0.02%
2019/05/09	11	10.90	26.4	11.02	10.75	-15.4	12,232	-0.13%
2019/05/08	10	11.00	2	11.00	10.90	8	12,086	0.07%
2019/05/07	0	0.00	4.2	10.88	10.95	-4.2	11,952	-0.04%
2019/05/06	10	10.05	41	10.10	10.05	-31	11,708	-0.26%
2019/05/02	21	10.70	0	0.00	10.60	21	11,544	0.18%
2019/04/30	7	10.38	35	10.38	10.50	-28	11,547	-0.24%
2019/04/29	0	0.00	1	10.65	10.65	-1	11,452	-0.01%
2019/04/26	0	0.00	5	10.95	10.90	-5	11,404	-0.04%
2019/04/25	0	0.00	3	10.95	10.95	-3	11,527	-0.03%
2019/04/24	0	0.00	3	11.00	10.90	-3	11,821	-0.03%
2019/04/22	2	11.05	3	10.90	10.90	-1	11,859	-0.01%
2019/04/19	0	0.00	1	10.80	10.90	-1	11,813	-0.01%
2019/04/18	0	0.00	6.2	11.04	10.65	-6.2	11,714	-0.05%
2019/04/17	7.1	10.93	45	10.95	10.90	-37.9	11,528	-0.33%
2019/04/16	0	0.00	3	11.20	10.95	-3	11,434	-0.03%
2019/04/15	0	0.00	2	11.23	11.20	-2	11,228	-0.02%
2019/04/12	0	0.00	3	10.85	10.75	-3	10,991	-0.03%
2019/04/11	29	10.80	5	11.00	10.95	24	10,838	0.22%
2019/04/10	0	0.00	3	10.40	10.65	-3	10,462	-0.03%
2019/04/09	23	10.34	3.4	10.32	10.30	19.6	10,242	0.19%
2019/04/08	4	10.03	1	10.10	10.15	3	10,017	0.03%
2019/04/03	0	0.00	1.6	9.83	9.86	-1.6	9,704	-0.02%
2019/04/02	0.2	9.76	1	9.82	9.82	-0.8	9,654	-0.01%
2019/04/01	3	9.83	8	9.92	9.78	-5	9,512	-0.05%
2019/03/29	5	9.48	10	9.51	10.00	-5	9,258	-0.05%
2019/03/28	0	0.00	4	9.56	9.56	-4	9,124	-0.04%
2019/03/27	7	9.37	4	9.35	9.39	3	9,078	0.03%
2019/03/26	0	0.00	14	9.27	9.26	-14	8,975	-0.16%
2019/03/25	1	8.90	54	8.99	8.92	-53	8,900	-0.60%
2019/03/22	3	9.18	5.3	9.07	9.07	-2.3	8,826	-0.03%
2019/03/21	7	9.05	3	9.10	9.04	4	8,770	0.05%
2019/03/20	0	0.00	6	9.24	9.24	-6	8,636	-0.07%
2019/03/19	5	9.31	2	9.31	9.29	3	8,566	0.04%
2019/03/18	64	9.75	9	9.55	9.52	55	8,363	0.66%
2019/03/15	16	9.92	95	9.97	9.81	-79	8,083	-0.98%
2019/03/14	7	9.53	0	0.00	9.64	7	7,652	0.09%
2019/03/12	17	9.47	8	9.40	9.53	9	7,287	0.12%
2019/03/11	11	9.14	42	9.10	9.18	-31	6,932	-0.45%
2019/03/08	2.6	8.95	0	0.00	8.93	2.6	6,866	0.04%
2019/03/07	0	0.00	1	9.00	9.00	-1	6,811	-0.01%
2019/03/06	0	0.00	3.4	9.05	8.94	-3.4	6,729	-0.05%
2019/03/05	0	0.00	14	8.82	8.92	-14	6,744	-0.21%
2019/03/04	0	0.00	6	8.79	8.76	-6	6,684	-0.09%
2019/02/27	0	0.00	15	8.71	8.75	-15	6,813	-0.22%
2019/02/26	1	8.65	2	8.70	8.70	-1	7,077	-0.01%
2019/02/25	0	0.00	15.7	8.28	8.48	-15.7	6,944	-0.23%
2019/02/19	10	8.30	7	8.30	8.27	3	7,309	0.04%
2019/02/15	0	0.00	16	8.16	8.04	-16	7,596	-0.21%
2019/02/14	25	8.21	7	8.07	8.23	18	7,616	0.24%
2019/02/12	3	8.06	40	8.06	8.10	-37	7,562	-0.49%
2019/02/11	101	8.26	0	0.00	8.13	101	7,594	1.33%	大買/鉅額交易
2019/01/29	2	8.25	4	8.26	8.24	-2	8,052	-0.02%
2019/01/28	0	0.00	7	8.32	8.31	-7	8,279	-0.08%
2019/01/25	7	8.36	0	0.00	8.33	7	8,517	0.08%
2019/01/23	5	8.25	6	8.36	8.33	-1	8,691	-0.01%
2019/01/22	6	8.26	0	0.00	8.30	6	8,746	0.07%
2019/01/21	1	8.47	0	0.00	8.40	1	8,969	0.01%
2019/01/18	7	8.68	40	8.60	8.57	-33	9,118	-0.36%
2019/01/17	50	8.90	13	8.85	8.62	37	9,378	0.39%
2019/01/16	22	8.88	48	8.85	8.82	-26	9,302	-0.28%
2019/01/15	6	8.29	0	0.00	8.22	6	9,044	0.07%
2019/01/14	5	8.29	6	8.46	8.30	-1	9,139	-0.01%
2019/01/10	15	8.13	0	0.00	8.11	15	9,136	0.16%
2019/01/09	21	8.15	30	8.16	8.10	-9	9,225	-0.10%
2019/01/08	10	8.00	1	7.99	8.00	9	9,286	0.10%
2019/01/07	1	7.89	0	0.00	7.89	1	9,316	0.01%
2019/01/04	0	0.00	3	7.81	7.81	-3	9,446	-0.03%
2019/01/03	13	7.97	0	0.00	7.88	13	9,772	0.13%
2019/01/02	5	7.94	1	7.94	7.84	4	9,825	0.04%
2018/12/27	0	0.00	8	7.65	7.71	-8	9,960	-0.08%
2018/12/25	5	7.26	5	7.34	7.25	0	10,110	0.00%
2018/12/22	2	7.54	0	0.00	7.55	2	10,663	0.02%
2018/12/21	0	0.00	2	7.36	7.66	-2	10,775	-0.02%
2018/12/20	4.5	7.46	0	0.00	7.28	4.5	10,779	0.04%
2018/12/19	1	7.81	0	0.00	7.72	1	10,765	0.01%
2018/12/18	8	7.94	2	7.89	7.78	6	10,884	0.06%
2018/12/14	2	8.29	0	0.00	8.30	2	11,480	0.02%
2018/12/13	2	8.47	6	8.50	8.58	-4	11,947	-0.03%
2018/12/11	2	8.35	0	0.00	8.34	2	12,124	0.02%
2018/12/07	0	0.00	3.8	8.42	8.47	-3.8	12,233	-0.03%
2018/12/06	5	8.37	0	0.00	8.23	5	12,262	0.04%
2018/12/05	10	8.65	0	0.00	8.65	10	12,269	0.08%
2018/12/04	5	8.97	0	0.00	8.88	5	12,381	0.04%
2018/12/03	1	8.82	0	0.00	8.82	1	12,485	0.01%
2018/11/29	6	8.97	0	0.00	8.79	6	12,528	0.05%
2018/11/28	27	8.79	23	8.92	8.91	4	12,586	0.03%
2018/11/27	3	8.60	5	8.64	8.65	-2	12,825	-0.02%
2018/11/26	0	0.00	22	8.47	8.56	-22	13,225	-0.17%
2018/11/23	42	8.68	25	8.71	8.66	17	13,236	0.13%
2018/11/22	0.2	8.00	0	0.00	8.03	0.2	12,857	0.00%
2018/11/21	0.5	8.07	18	7.92	8.07	-17.5	12,797	-0.14%
2018/11/20	20	7.70	2	7.77	7.75	18	12,594	0.14%
2018/11/19	0	0.00	1	7.64	7.72	-1	12,580	-0.01%
2018/11/16	64.6	7.51	62	7.50	7.42	2.6	12,602	0.02%
2018/11/15	8	7.89	0	0.00	7.87	8	12,376	0.06%
2018/11/14	3	8.16	14	8.10	8.05	-11	12,509	-0.09%
2018/11/13	0	0.00	5	7.89	7.90	-5	12,324	-0.04%
2018/11/12	0	0.00	3	7.93	7.89	-3	12,282	-0.02%
2018/11/09	3	7.85	0	0.00	7.86	3	12,280	0.02%
2018/11/08	5	8.08	3	8.05	8.02	2	12,268	0.02%
2018/11/07	2	7.91	10	7.99	8.04	-8	12,213	-0.07%
2018/11/06	33	8.23	1	8.02	7.82	32	12,136	0.26%
2018/11/05	1	7.72	1	7.95	7.88	0	11,863	0.00%
2018/11/02	20	7.38	53	7.37	7.30	-33	11,631	-0.28%
2018/11/01	10	7.10	18	7.09	7.07	-8	11,396	-0.07%
2018/10/31	1	6.95	2	6.88	6.87	-1	11,320	-0.01%
2018/10/30	6	6.75	3	6.72	6.72	3	11,268	0.03%
2018/10/29	2	6.76	1	6.80	6.73	1	11,211	0.01%
2018/10/26	3	6.67	0	0.00	6.70	3	11,005	0.03%
2018/10/25	15	7.24	13	6.98	6.93	2	10,861	0.02%
2018/10/24	2	7.77	2	7.71	7.67	0	10,748	0.00%
2018/10/23	18	7.90	5	7.90	7.80	13	10,742	0.12%
2018/10/22	10	7.97	1	8.00	7.93	9	10,760	0.08%
2018/10/19	0	0.00	1	7.88	7.88	-1	10,949	-0.01%
2018/10/18	1	8.08	2	8.08	8.02	-1	10,884	-0.01%
2018/10/16	2	8.14	2	8.26	8.12	0	10,923	0.00%
2018/10/15	0	0.00	1	8.08	8.08	-1	10,876	-0.01%
2018/10/12	6	8.03	11	8.00	8.09	-5	10,873	-0.05%
2018/10/11	3	8.11	3	8.24	8.07	0	10,834	0.00%
2018/10/09	0	0.00	101	9.00	8.96	-101	10,534	-0.96%	大賣/鉅額交易
2018/10/08	0	9.30	1	9.30	9.17	-1	10,615	-0.01%
2018/10/05	6.3	9.22	37	9.38	9.20	-30.7	10,621	-0.29%
2018/10/04	32	9.58	4	9.65	9.55	28	10,495	0.27%
2018/10/03	2	9.47	1	9.62	9.47	1	10,606	0.01%
2018/10/02	4	9.90	16	9.90	9.72	-12	10,614	-0.11%
2018/10/01	5	10.14	0	0.00	10.10	5	10,406	0.05%
2018/09/28	10	10.45	0	0.00	10.50	10	10,484	0.10%
2018/09/25	18	10.65	3	10.50	10.50	15	10,799	0.14%
2018/09/21	3	10.42	3	10.48	10.50	0	10,771	0.00%
2018/09/20	27	10.67	46.2	10.53	10.35	-19.2	10,955	-0.18%
2018/09/19	11	10.47	37	10.51	10.55	-26	10,733	-0.24%
2018/09/18	5	9.54	0	0.00	9.62	5	10,399	0.05%
2018/09/14	5	9.40	1	9.40	9.41	4	10,416	0.04%
2018/09/13	2	9.33	5	9.38	9.38	-3	10,385	-0.03%
2018/09/12	5	9.16	0	0.00	9.15	5	10,454	0.05%
2018/09/11	4	9.17	3	9.39	9.36	1	10,494	0.01%
2018/09/07	15	9.92	0	0.00	9.80	15	10,498	0.14%
2018/09/06	10	9.95	3	9.93	9.86	7	10,348	0.07%
2018/09/05	0	0.00	1	9.95	9.85	-1	10,381	-0.01%
2018/09/04	7	10.01	2	10.13	9.91	5	10,439	0.05%
2018/09/03	23	10.12	27	10.08	9.88	-4	10,304	-0.04%
2018/08/31	131	9.73	139	9.77	9.85	-8	9,893	-0.08%	大買/大賣/
2018/08/30	3	9.21	2	9.37	9.30	1	9,459	0.01%
2018/08/28	5	8.96	0	0.00	8.91	5	9,410	0.05%
2018/08/27	0	0.00	30	8.99	8.95	-30	9,500	-0.32%
2018/08/23	63	9.11	20	9.04	9.03	43	9,472	0.45%
2018/08/21	42	8.39	45	8.39	8.59	-3	9,237	-0.03%
2018/08/20	1	9.02	0	0.00	9.00	1	8,985	0.01%
2018/08/17	0	0.00	6	9.30	9.21	-6	8,935	-0.07%
2018/08/16	1	9.32	7	9.30	9.25	-6	8,971	-0.07%
2018/08/15	0	0.00	21	9.33	9.47	-21	8,892	-0.24%
2018/08/14	0	0.00	10	9.45	9.40	-10	8,779	-0.11%
2018/08/07	10	10.00	15	9.98	9.99	-5	8,627	-0.06%
2018/08/03	0	0.00	40	9.97	9.90	-40	8,591	-0.47%
2018/08/02	17	9.95	10	9.99	9.89	7	8,561	0.08%
2018/08/01	33	10.05	0	0.00	10.15	33	8,514	0.39%
2018/07/31	50	10.24	30	10.15	10.05	20	8,460	0.24%
2018/07/30	103	9.92	30	10.00	9.84	73	8,265	0.88%	大買/
2018/07/27	6	9.91	0	0.00	9.94	6	8,189	0.07%
2018/07/26	120	9.83	108	9.91	9.93	12	8,188	0.15%	大買/大賣/
2018/07/24	0	0.00	45	9.48	9.60	-45	7,854	-0.57%
2018/07/19	0	0.00	10	9.85	9.62	-10	7,608	-0.13%
2018/07/18	0	0.00	5	9.70	9.84	-5	7,594	-0.07%
2018/07/17	0	0.00	1	9.76	9.75	-1	7,524	-0.01%
2018/07/16	10	9.90	10	10.05	9.91	0	7,490	0.00%
2018/07/13	0	0.00	11	9.94	9.78	-11	7,545	-0.15%
2018/07/12	10	9.90	10	9.85	9.83	0	7,462	0.00%
2018/07/11	21	9.98	8	9.98	9.77	13	7,377	0.18%
2018/07/10	10	9.93	0	0.00	9.80	10	7,161	0.14%
2018/07/09	23	9.81	0	0.00	9.73	23	7,024	0.33%
2018/07/06	13	10.00	2	9.76	10.05	11	6,953	0.16%
2018/07/05	59	9.82	48	9.89	10.10	11	6,635	0.17%
2018/07/04	20	9.33	21	9.26	9.22	-1	6,214	-0.02%
2018/07/03	0	0.00	20	9.59	9.25	-20	6,154	-0.32%
2018/07/02	1	9.77	0	0.00	9.51	1	6,049	0.02%
2018/06/29	25	10.17	10	10.40	10.10	15	5,919	0.25%
2018/06/28	12	10.01	1	9.31	10.05	11	5,578	0.20%
2018/06/27	6	9.42	0	0.00	9.17	6	5,241	0.11%
2018/06/26	13	9.66	2	9.79	9.63	11	5,075	0.22%
2018/06/25	1	10.25	0	0.00	10.20	1	4,872	0.02%
2018/06/20	0	0.00	1	10.35	10.35	-1	4,649	-0.02%
2018/06/19	0	0.00	5.1	10.70	10.45	-5.1	4,689	-0.11%
2018/06/15	3	10.90	0	0.00	10.90	3	4,558	0.07%
2018/06/13	5	11.25	0	0.00	11.20	5	4,423	0.11%
2018/06/12	2	11.30	6	11.15	11.05	-4	4,287	-0.09%
2018/06/11	5	11.13	0	0.00	11.00	5	4,138	0.12%
2018/06/08	1	11.10	4	11.15	11.10	-3	4,107	-0.07%
2018/06/07	2	11.25	0	0.00	11.25	2	4,124	0.05%
2018/06/06	6	11.38	2	11.35	11.35	4	4,059	0.10%
2018/06/05	2	11.20	0	0.00	11.15	2	3,980	0.05%
2018/05/30	0	0.00	2	11.45	11.40	-2	3,648	-0.05%
2018/05/29	0	0.00	1	11.60	11.60	-1	3,614	-0.03%
2018/05/24	1	11.85	0	0.00	11.75	1	3,569	0.03%
2018/05/23	1	11.50	0	0.00	11.50	1	3,513	0.03%
2018/05/22	0	0.00	5	11.60	11.60	-5	3,665	-0.14%
2018/05/21	0	0.00	1	11.75	11.80	-1	3,770	-0.03%
2018/05/18	12	11.50	0	0.00	11.55	12	3,762	0.32%
2018/05/17	10	11.65	7	11.64	11.60	3	3,786	0.08%
2018/05/16	15	11.63	1	11.60	11.60	14	3,781	0.37%
2018/05/15	2	12.00	0	0.00	11.90	2	3,707	0.05%
2018/05/14	0	0.00	0.1	12.10	12.15	-0.1	3,778	0.00%
2018/05/11	2	12.15	0	0.00	12.10	2	3,737	0.05%
2018/05/10	2	12.10	0	0.00	12.10	2	3,695	0.05%
2018/05/09	5	12.25	0	0.00	12.10	5	3,658	0.14%
2018/04/30	3	12.20	0	0.00	12.35	3	3,481	0.09%
2018/04/27	0	0.00	3	12.20	12.10	-3	3,566	-0.08%
2018/04/20	3	13.05	0	0.00	12.95	3	3,448	0.09%
2018/04/17	1	12.85	1	12.75	12.75	0	3,292	0.00%
2018/04/16	0	0.00	1	13.10	12.90	-1	3,300	-0.03%
2018/04/13	2	13.00	0	0.00	13.00	2	3,314	0.06%
2018/04/12	0	0.00	1.3	13.01	13.15	-1.3	3,364	-0.04%
2018/03/28	1	12.80	0	0.00	12.70	1	3,330	0.03%
2018/03/27	0	0.00	1	13.00	12.90	-1	3,390	-0.03%
2018/03/26	11	12.99	0	0.00	12.90	11	3,761	0.29%
2018/03/23	0	0.00	10	13.15	13.00	-10	3,758	-0.27%
2018/03/19	2	13.80	0	0.00	13.65	2	3,554	0.06%
2018/03/09	0	0.00	4	13.31	13.35	-4	3,647	-0.11%
2018/03/02	10	13.45	0	0.00	13.40	10	3,884	0.26%
2018/02/27	1	13.65	0	0.00	13.70	1	3,905	0.03%
2018/02/22	7	13.95	0	0.00	13.65	7	3,895	0.18%
2018/02/21	0	0.00	11	13.06	13.60	-11	3,765	-0.29%
2018/02/12	1	12.35	0	0.00	12.40	1	3,656	0.03%
2018/02/09	2	11.85	1	11.90	12.35	1	3,686	0.03%
2018/02/08	1	12.45	1	12.50	12.50	0	3,652	0.00%
2018/02/07	1	12.75	0	0.00	12.70	1	3,774	0.03%
2018/02/06	0	0.00	2	13.30	12.55	-2	3,803	-0.05%
2018/02/05	1	13.50	3	13.60	13.60	-2	3,742	-0.05%
2018/02/02	0	0.00	2	13.85	13.80	-2	3,774	-0.05%
2018/01/30	1	13.90	1	14.10	13.85	0	3,982	0.00%
2018/01/29	1	13.85	100	13.86	13.85	-99	4,050	-2.44%
2018/01/26	1	14.05	0	0.00	14.05	1	4,070	0.02%
2018/01/23	2	14.20	0	0.00	14.20	2	4,245	0.05%
2018/01/22	0	0.00	1	14.20	14.20	-1	4,255	-0.02%
2018/01/18	0	0.00	10	14.40	14.15	-10	4,562	-0.22%
2018/01/15	71	14.49	50	14.25	14.25	21	4,994	0.42%
2018/01/12	10	14.10	1	13.90	14.15	9	5,133	0.18%
2018/01/11	1	13.75	0	0.00	13.75	1	5,336	0.02%
2018/01/08	80	14.33	0	0.00	14.15	80	7,437	1.08%
2018/01/04	0	0.00	2	14.00	14.05	-2	7,690	-0.03%
2018/01/03	0	0.00	2	14.10	13.95	-2	7,809	-0.03%
2018/01/02	1	13.90	0	0.00	13.95	1	7,960	0.01%