聯合再生 (3576)-富邦-台南券商分點個股進出

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
12.00
漲跌
▼0.05
漲幅
-0.41%
成交量
6,653張
產業
上市光電類股
943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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	0	0.00	1.2	11.94	12.00	-1.2	7,426	-0.02%
2024/04/25	2	12.10	9	12.12	12.05	-7	7,662	-0.09%
2024/04/24	0	0.00	1	12.30	12.05	-1	7,698	-0.01%
2024/04/23	7	12.11	0	0.00	12.15	7	7,667	0.09%
2024/04/22	2	12.48	14	12.54	12.20	-12	7,631	-0.16%
2024/04/19	24	12.25	18.1	12.14	12.00	5.9	7,542	0.08%
2024/04/18	20	12.34	13.2	12.25	12.25	6.8	6,833	0.10%
2024/04/17	15	11.98	9	12.06	11.95	6	6,668	0.09%
2024/04/16	5	11.74	1.2	11.67	11.80	3.8	6,582	0.06%
2024/04/15	3	11.85	3.8	11.94	11.90	-0.8	6,527	-0.01%
2024/04/12	10.2	11.91	9.1	11.91	11.85	1.1	6,419	0.02%
2024/04/11	14.4	12.32	3	12.30	12.15	11.4	6,314	0.18%
2024/04/10	17	12.13	17.7	12.13	12.50	-0.7	5,971	-0.01%
2024/04/09	1.8	11.37	6	11.40	11.40	-4.2	5,575	-0.08%
2024/04/08	30.1	11.15	6.4	11.29	11.40	23.7	5,524	0.43%
2024/04/03	0	0.00	7	11.25	11.25	-7	5,460	-0.13%
2024/04/02	1	11.45	0.6	11.35	11.40	0.4	5,472	0.01%
2024/03/29	9	11.64	2.2	11.74	11.55	6.8	5,513	0.12%
2024/03/28	15	11.47	16	11.41	11.40	-1	5,385	-0.02%
2024/03/27	0	11.20	2	11.25	11.25	-2	5,309	-0.04%
2024/03/26	2	11.50	3	11.57	11.30	-1	5,274	-0.02%
2024/03/25	0	0.00	1	11.60	11.55	-1	5,276	-0.02%
2024/03/22	8	11.54	1	11.60	11.50	7	5,269	0.13%
2024/03/21	5.8	11.24	20.7	11.26	11.45	-14.9	5,203	-0.29%
2024/03/20	8	11.14	4	11.05	10.95	4	5,035	0.08%
2024/03/18	0	11.53	10	11.50	11.50	-10	4,899	-0.20%
2024/03/15	10	11.66	16.1	11.67	11.65	-6.1	4,880	-0.12%
2024/03/14	6	11.70	1	11.75	11.80	5	4,672	0.11%
2024/03/13	2	11.85	0	0.00	11.80	2	4,622	0.04%
2024/03/12	0	0.00	12	12.16	12.10	-12	4,585	-0.26%
2024/03/11	3.5	12.29	3	12.37	12.30	0.5	4,592	0.01%
2024/03/08	1	11.80	8	11.78	11.90	-7	4,587	-0.15%
2024/03/07	0	0.00	2.3	11.84	11.80	-2.3	4,495	-0.05%
2024/03/06	0	0.00	4	12.15	12.10	-4	4,423	-0.09%
2024/03/05	0	0.00	3.1	12.10	12.05	-3.1	4,373	-0.07%
2024/03/04	1.4	12.24	1.5	12.22	12.15	-0.1	4,335	0.00%
2024/03/01	11.2	12.30	3	12.37	12.35	8.2	4,316	0.19%
2024/02/29	3.2	12.27	4.1	12.31	12.40	-0.9	4,294	-0.02%
2024/02/27	10.2	12.10	1	12.10	12.05	9.2	4,267	0.22%
2024/02/26	1.2	12.41	0.1	12.65	12.35	1.1	4,208	0.03%
2024/02/23	19	12.38	2	12.25	12.25	17	4,164	0.41%
2024/02/22	4.1	12.66	2	12.65	12.50	2.1	4,123	0.05%
2024/02/21	20	12.80	0	0.00	12.80	20	4,167	0.48%
2024/02/20	9	12.76	1	13.00	12.75	8	4,135	0.19%
2024/02/19	3	13.05	5.3	13.03	12.95	-2.3	4,117	-0.06%
2024/02/16	8.1	13.05	10	13.06	13.05	-2	4,153	-0.05%
2024/02/15	8	12.56	10	12.60	12.60	-2	4,117	-0.05%
2024/02/05	0	0.00	11	12.82	12.85	-11	4,082	-0.27%
2024/02/02	1.5	12.98	0	0.00	12.85	1.5	4,070	0.04%
2024/01/31	2	12.95	20	13.00	12.95	-18	4,117	-0.44%
2024/01/30	3	12.97	12	12.96	12.95	-9	4,121	-0.22%
2024/01/25	62	13.21	0	0.00	13.20	62	4,229	1.47%
2024/01/24	12	13.40	16	13.53	13.40	-4	4,297	-0.09%
2024/01/23	8.1	13.24	0.1	13.25	13.25	8	4,765	0.17%
2024/01/22	4	13.10	1.1	13.06	13.20	2.9	5,090	0.06%
2024/01/19	27	13.24	1	13.15	13.00	26	5,035	0.52%
2024/01/18	1.3	13.32	1	13.25	13.25	0.3	4,714	0.01%
2024/01/17	14	13.57	4	13.45	13.45	10	4,660	0.21%
2024/01/16	11	13.90	0	0.00	13.85	11	4,581	0.24%
2024/01/15	65	14.36	28.9	14.40	14.40	36.1	4,520	0.80%
2024/01/12	2	13.70	0	0.00	13.60	2	4,397	0.05%
2024/01/11	3	13.72	0	0.00	13.75	3	4,373	0.07%
2024/01/10	1.7	13.80	0	0.00	13.75	1.7	4,422	0.04%
2024/01/09	2	13.95	10.6	13.96	13.85	-8.6	4,479	-0.19%
2024/01/08	3	14.10	2.2	14.15	14.10	0.8	4,527	0.02%
2024/01/05	3	14.20	2	14.20	14.20	1	4,543	0.02%
2024/01/04	3	14.30	0	0.00	14.25	3	4,527	0.07%
2024/01/03	5	14.51	0	0.00	14.35	5	4,560	0.11%
2024/01/02	0.1	14.80	14	14.73	14.65	-13.9	4,540	-0.31%
2023/12/29	2	14.78	30	14.70	14.70	-28	4,607	-0.61%
2023/12/28	31	14.65	1	14.60	14.75	30	4,615	0.65%
2023/12/27	0	0.00	8	14.54	14.65	-8	4,592	-0.17%
2023/12/26	1.6	14.30	0	0.00	14.25	1.6	4,562	0.04%
2023/12/25	0	14.30	4	14.20	14.15	-4	4,559	-0.09%
2023/12/22	0.9	14.40	0	0.00	14.30	0.9	4,545	0.02%
2023/12/20	1	14.70	9	14.72	14.60	-8	4,546	-0.18%
2023/12/19	4	14.43	7	14.46	14.30	-3	4,499	-0.07%
2023/12/15	3.8	14.90	1	14.85	14.70	2.8	4,513	0.06%
2023/12/14	12	15.22	3	14.87	14.65	9	4,431	0.20%
2023/12/13	4.7	14.45	0	0.00	14.40	4.7	4,317	0.11%
2023/12/12	2.7	14.43	3	14.47	14.45	-0.3	4,348	-0.01%
2023/12/11	2.4	14.59	1	14.75	14.55	1.4	4,335	0.03%
2023/12/08	2.4	14.82	6	14.81	14.80	-3.6	4,334	-0.08%
2023/12/07	2.4	15.02	1.2	15.06	14.85	1.2	4,352	0.03%
2023/12/06	1.8	15.12	2	15.20	15.20	-0.2	4,387	0.00%
2023/12/05	0	0.00	7	15.09	15.20	-7	4,337	-0.16%
2023/12/04	2.4	14.76	5	14.80	14.75	-2.6	4,242	-0.06%
2023/12/01	2	14.90	1.8	14.93	14.85	0.2	4,213	0.00%
2023/11/30	0.9	14.79	10	14.65	14.80	-9.1	4,209	-0.22%
2023/11/29	3.1	14.70	0	0.00	14.70	3.1	4,206	0.07%
2023/11/28	3.2	14.76	5	14.77	14.60	-1.8	4,219	-0.04%
2023/11/27	2.8	15.02	10	14.85	14.85	-7.2	4,221	-0.17%
2023/11/24	16.2	14.96	7	15.09	15.05	9.2	4,219	0.22%
2023/11/22	2.4	14.80	5	14.75	14.70	-2.6	4,209	-0.06%
2023/11/21	2.2	14.78	1	14.70	14.80	1.2	4,215	0.03%
2023/11/20	4.7	14.86	23	14.97	14.70	-18.3	4,182	-0.44%
2023/11/17	5	14.25	1	14.25	14.30	4	4,071	0.10%
2023/11/16	0	0.00	8	14.23	14.30	-8	4,116	-0.19%
2023/11/15	40	14.00	30	14.06	14.30	10	4,113	0.24%
2023/11/14	2.4	13.80	2	13.80	13.80	0.4	4,048	0.01%
2023/11/13	4	13.84	1	13.80	13.80	3	4,063	0.07%
2023/11/10	7	14.33	0	0.00	14.10	7	4,086	0.17%
2023/11/09	4	14.63	1	14.60	14.55	3	4,069	0.07%
2023/11/08	2	14.75	11.2	14.86	14.90	-9.2	4,143	-0.22%
2023/11/07	1	14.70	1	14.70	14.65	0	4,120	0.00%
2023/11/06	6	14.98	6.7	15.00	14.90	-0.7	4,187	-0.02%
2023/11/03	2	14.60	2	14.83	14.60	0	4,170	0.00%
2023/11/02	2	14.65	2	14.68	14.65	0	4,191	0.00%
2023/11/01	5	14.76	0	14.75	14.70	5	4,296	0.12%
2023/10/31	40.1	15.63	28	15.67	14.90	12.1	4,304	0.28%
2023/10/30	165	15.18	148.1	15.22	15.40	17	3,904	0.43%	大買/大賣/
2023/10/27	1	14.00	0	0.00	14.00	1	3,577	0.03%
2023/10/26	3	13.98	2	14.10	13.95	1	3,627	0.03%
2023/10/25	2	14.15	0	0.00	14.15	2	3,651	0.05%
2023/10/24	1	13.95	0	0.00	13.95	1	3,686	0.03%
2023/10/23	0	0.00	1	14.10	13.85	-1	3,726	-0.03%
2023/10/19	0	0.00	1.1	14.01	14.10	-1.1	3,736	-0.03%
2023/10/18	0	0.00	7	13.96	14.10	-7	3,926	-0.18%
2023/10/17	1.1	13.75	10	13.83	13.75	-8.9	3,902	-0.23%
2023/10/16	40.4	13.90	0	0.00	14.00	40.4	3,925	1.03%
2023/10/13	1.1	14.25	2	14.18	14.10	-0.9	3,909	-0.02%
2023/10/12	1	14.40	0	0.00	14.35	1	3,974	0.03%
2023/10/11	1	14.30	3	14.30	14.40	-2	4,101	-0.05%
2023/10/06	1	14.55	0.1	14.55	14.55	0.9	4,147	0.02%
2023/10/05	6.4	14.64	0	0.00	14.65	6.4	4,189	0.15%
2023/10/04	0.1	14.42	1	14.35	14.25	-0.9	4,177	-0.02%
2023/10/03	1	14.70	1	14.60	14.60	0	4,336	0.00%
2023/10/02	3	15.05	5	14.91	14.85	-2	4,401	-0.05%
2023/09/28	0	0.00	5.6	14.73	14.75	-5.6	4,446	-0.13%
2023/09/27	1.3	14.56	7.9	14.55	14.60	-6.6	4,512	-0.15%
2023/09/26	1	14.65	6	14.70	14.60	-5	4,555	-0.11%
2023/09/25	1.7	14.83	1.1	14.90	14.85	0.7	4,579	0.01%
2023/09/22	0	0.00	10	14.57	14.65	-10	4,646	-0.22%
2023/09/21	57.2	14.60	0.1	14.75	14.60	57.1	4,658	1.23%
2023/09/20	104	14.80	0	0.00	14.80	104	4,742	2.19%	大買/鉅額交易
2023/09/19	3	15.20	10	15.20	15.10	-7	4,755	-0.15%
2023/09/15	4	15.30	1	15.45	15.30	3	4,822	0.06%
2023/09/14	0.4	15.40	1	15.40	15.35	-0.6	4,946	-0.01%
2023/09/13	0	0.00	2.1	15.20	15.25	-2.1	5,030	-0.04%
2023/09/12	1	15.30	3	15.35	15.20	-2	5,225	-0.04%
2023/09/11	2.1	15.38	6	15.58	15.30	-3.9	5,420	-0.07%
2023/09/08	0	15.77	0	0.00	15.70	0	5,451	0.00%
2023/09/07	2	15.88	0	0.00	15.85	2	5,672	0.04%
2023/09/04	0	16.10	0	0.00	16.15	0	6,062	0.00%
2023/09/01	0.1	16.29	1	16.20	16.20	-0.9	6,088	-0.02%
2023/08/31	0	16.30	7	16.34	16.45	-7	6,112	-0.11%
2023/08/30	0	0.00	1	16.20	16.25	-1	6,144	-0.02%
2023/08/29	4	16.10	0	0.00	16.05	4	6,195	0.06%
2023/08/25	0	0.00	2	15.90	15.80	-2	6,211	-0.03%
2023/08/24	1	16.00	2	15.95	15.80	-1	6,275	-0.02%
2023/08/23	2	15.95	0	0.00	15.85	2	6,355	0.03%
2023/08/22	5	16.03	0	0.00	15.90	5	6,395	0.08%
2023/08/21	0	0.00	1	16.35	16.30	-1	6,385	-0.02%
2023/08/18	0	16.40	0	0.00	16.20	0	6,415	0.00%
2023/08/17	0	0.00	2	16.18	16.20	-2	6,474	-0.03%
2023/08/16	3	15.92	6	16.07	16.10	-3	6,485	-0.05%
2023/08/15	4	16.25	1	16.30	16.30	3	6,500	0.05%
2023/08/14	4	16.30	1	16.40	16.10	3	6,590	0.05%
2023/08/11	0.6	16.60	5	16.67	16.60	-4.4	6,549	-0.07%
2023/08/10	3.4	16.69	5	16.73	16.55	-1.6	6,538	-0.02%
2023/08/09	1	17.00	0	0.00	17.00	1	6,558	0.02%
2023/08/08	0	0.00	2.3	17.30	17.00	-2.3	6,657	-0.03%
2023/08/07	10	17.02	22	17.17	17.20	-12	6,687	-0.18%
2023/08/04	2.1	17.38	1	17.40	17.30	1.1	6,604	0.02%
2023/08/02	10	17.59	0	0.00	17.60	10	6,725	0.15%
2023/08/01	0	0.00	15.3	17.93	17.75	-15.3	6,678	-0.23%
2023/07/31	5	17.80	3	17.80	17.80	2	6,789	0.03%
2023/07/28	7	17.96	0	0.00	17.90	7	6,790	0.10%
2023/07/27	8	18.03	0	0.00	18.00	8	6,788	0.12%
2023/07/26	1	17.95	0.1	18.10	17.95	0.9	6,820	0.01%
2023/07/25	1	18.05	8	18.07	18.05	-7	6,812	-0.10%
2023/07/24	0.1	18.19	0	0.00	18.10	0.1	6,828	0.00%
2023/07/21	0.3	18.50	202	18.60	18.60	-201.7	6,811	-2.96%	大賣/鉅額交易
2023/07/19	2.4	18.29	1	18.05	18.05	1.4	6,766	0.02%
2023/07/18	3.5	18.60	5	18.57	18.55	-1.5	7,129	-0.02%
2023/07/17	11.1	18.50	3.1	18.41	18.55	8	7,515	0.11%
2023/07/14	12.4	17.97	0	0.00	17.95	12.4	8,323	0.15%
2023/07/13	13	18.11	1	18.15	18.00	12	8,462	0.14%
2023/07/12	2	18.35	13.6	18.32	18.25	-11.6	8,462	-0.14%
2023/07/11	0	0.00	1	18.25	18.25	-1	8,552	-0.01%
2023/07/10	14.1	18.33	0	0.00	18.25	14.1	9,092	0.15%
2023/07/07	3	18.85	2	18.90	18.90	1	9,047	0.01%
2023/07/06	8	19.01	10	19.00	19.00	-2	9,020	-0.02%
2023/07/05	14.2	19.38	2	19.50	19.15	12.2	8,991	0.14%
2023/07/04	3.4	19.27	0	0.00	19.25	3.4	8,977	0.04%
2023/06/30	2	19.55	3	19.62	19.60	-1	8,956	-0.01%
2023/06/29	2	19.30	0	0.00	19.30	2	8,985	0.02%
2023/06/28	10	19.40	9	19.38	19.25	1	8,986	0.01%
2023/06/27	0	0.00	9	19.39	19.30	-9	8,911	-0.10%
2023/06/21	0	0.00	15	19.38	19.40	-15	9,039	-0.17%
2023/06/20	7	19.48	0	0.00	19.30	7	9,105	0.08%
2023/06/19	6	19.27	10	19.25	19.15	-4	9,048	-0.04%
2023/06/16	9	19.29	9	19.30	19.55	0	9,125	0.00%
2023/06/15	20.1	18.87	15	18.91	18.80	5.1	9,265	0.05%
2023/06/14	6.1	19.09	7	19.04	19.05	-0.9	9,371	-0.01%
2023/06/13	21	19.08	34.4	19.15	19.10	-13.4	9,407	-0.14%
2023/06/12	31.4	19.38	2	19.35	19.40	29.4	9,322	0.32%
2023/06/09	2	20.20	0	0.00	20.25	2	9,136	0.02%
2023/06/08	0	0.00	6	20.25	20.15	-6	9,162	-0.07%
2023/06/07	0	0.00	7.6	20.22	20.25	-7.6	9,243	-0.08%
2023/06/06	0	0.00	2.1	20.20	20.20	-2.1	9,301	-0.02%
2023/06/05	27	20.16	0	0.00	20.20	27	9,322	0.29%
2023/06/02	3	20.10	0	0.00	20.10	3	9,353	0.03%
2023/06/01	3	20.10	0	0.00	20.05	3	9,371	0.03%
2023/05/31	3	20.12	0	0.00	20.15	3	9,366	0.03%
2023/05/30	13	20.03	0	0.00	20.05	13	9,329	0.14%
2023/05/29	1	20.35	5	20.50	20.30	-4	9,288	-0.04%
2023/05/26	13	20.06	0	0.00	20.00	13	9,235	0.14%
2023/05/24	0	0.00	6	20.35	20.40	-6	9,229	-0.07%
2023/05/23	6	20.04	0	0.00	20.30	6	9,225	0.07%
2023/05/22	4	20.10	0.6	20.10	20.00	3.4	9,203	0.04%
2023/05/19	9	19.99	13.4	20.01	20.00	-4.4	9,195	-0.05%
2023/05/18	5.8	20.11	1	20.15	20.05	4.8	9,159	0.05%
2023/05/17	3	20.30	1	20.40	20.30	2	9,077	0.02%
2023/05/16	2	20.35	2	20.28	20.30	0	9,031	0.00%
2023/05/15	0.7	20.25	108	20.18	20.20	-107.3	9,009	-1.19%	大賣/鉅額交易
2023/05/12	14	19.94	12	19.90	20.00	2	8,930	0.02%
2023/05/11	6.4	20.15	1	20.15	20.15	5.4	8,805	0.06%
2023/05/10	9	20.33	20	20.25	20.35	-11	8,752	-0.13%
2023/05/09	20	20.37	57	20.26	20.35	-37	8,722	-0.42%
2023/05/08	4	20.65	1	20.60	20.60	3	8,575	0.03%
2023/05/05	35	20.99	1	21.30	20.75	34	8,627	0.39%
2023/05/04	5	20.84	1	20.75	21.05	4	8,565	0.05%
2023/05/03	3	20.75	2	20.80	20.75	1	8,616	0.01%
2023/05/02	50	20.90	4	20.97	20.90	46	8,716	0.53%
2023/04/28	1	20.60	0	0.00	20.75	1	8,716	0.01%
2023/04/27	28.4	20.64	28	20.64	20.50	0.4	8,757	0.00%
2023/04/26	9	20.58	1	20.70	20.70	8	8,742	0.09%
2023/04/25	30.1	20.84	0	0.00	20.55	30.1	8,729	0.34%
2023/04/24	14	20.93	1	20.90	20.85	13	8,652	0.15%
2023/04/21	24	21.13	2	21.10	20.90	22	8,590	0.26%
2023/04/20	30	21.71	7	21.62	21.45	23	8,196	0.28%
2023/04/19	78	22.49	136	22.62	22.35	-58	7,784	-0.74%	大賣/
2023/04/18	14	21.59	21	21.49	21.35	-7	6,902	-0.10%
2023/04/17	24	21.24	24.7	21.15	21.15	-0.7	6,677	-0.01%
2023/04/14	58	21.34	33.9	21.25	21.25	24.1	6,681	0.36%
2023/04/13	126.3	21.62	35	21.65	21.55	91.3	6,602	1.38%	大買/
2023/04/12	8	21.11	5	21.17	21.15	3	6,043	0.05%
2023/04/11	0	0.00	1	20.85	20.85	-1	6,028	-0.02%
2023/04/10	1.5	21.03	1	20.95	20.90	0.5	6,042	0.01%
2023/04/07	0	0.00	3	21.05	21.05	-3	6,071	-0.05%
2023/04/06	1	20.90	0	0.00	20.95	1	6,067	0.02%
2023/03/30	2	21.10	3	21.10	21.05	-1	6,096	-0.02%
2023/03/29	0	0.00	2	20.85	20.85	-2	6,035	-0.03%
2023/03/28	2.3	20.97	0	0.00	20.90	2.3	6,130	0.04%
2023/03/27	0	0.00	3	21.25	21.10	-3	6,130	-0.05%
2023/03/24	3.6	20.86	21	20.90	20.90	-17.4	6,188	-0.28%
2023/03/23	1	20.95	10	21.00	20.90	-9	6,171	-0.15%
2023/03/22	3	21.05	3	21.20	21.05	0	6,162	0.00%
2023/03/21	30	21.22	55	21.20	21.25	-25	6,225	-0.40%
2023/03/20	97	21.46	24	21.56	21.35	73	6,484	1.13%
2023/03/17	24	20.85	11	21.02	21.10	13	7,125	0.18%
2023/03/16	18	20.68	2	20.33	20.35	16	6,928	0.23%
2023/03/15	71	20.91	0	0.00	20.80	71	6,889	1.03%
2023/03/14	10	20.85	10	20.65	20.60	0	6,847	0.00%
2023/03/13	1	20.50	0	0.00	20.65	1	6,818	0.01%
2023/03/10	33	20.52	5.4	20.45	20.40	27.6	6,876	0.40%
2023/03/09	4	21.10	2	20.95	20.80	2	6,817	0.03%
2023/03/08	3	21.03	0	0.00	21.20	3	6,806	0.04%
2023/03/07	1	21.10	0.2	21.10	21.10	0.9	6,792	0.01%
2023/03/06	0	0.00	0.5	21.00	21.05	-0.5	6,765	-0.01%
2023/03/03	4	20.75	1	20.75	20.70	3	6,739	0.04%
2023/03/02	2.4	20.67	10	20.70	20.80	-7.6	6,747	-0.11%
2023/03/01	1	20.70	10	20.70	20.60	-9	6,762	-0.13%
2023/02/24	10.3	20.78	4	20.89	20.75	6.3	6,775	0.09%
2023/02/23	0	0.00	1	20.90	20.85	-1	6,752	-0.01%
2023/02/22	5	20.94	0	0.00	20.95	5	6,783	0.07%
2023/02/21	3	21.10	0.3	21.10	21.10	2.8	6,789	0.04%
2023/02/20	4	21.00	10	21.00	21.10	-6	6,929	-0.09%
2023/02/17	13	21.02	1.6	21.00	21.00	11.4	7,000	0.16%
2023/02/16	5	21.05	0	21.05	20.95	5	7,008	0.07%
2023/02/15	2	20.90	0	0.00	20.80	2	7,056	0.03%
2023/02/14	0	0.00	4	20.90	20.85	-4	7,045	-0.06%
2023/02/13	0	0.00	2.4	20.83	20.90	-2.4	7,067	-0.03%
2023/02/10	1	20.70	0	0.00	20.70	1	7,088	0.01%
2023/02/07	0	0.00	2	21.08	21.00	-2	7,134	-0.03%
2023/02/06	13	21.12	1	21.15	21.10	12	7,125	0.17%
2023/02/03	0	0.00	9	21.33	21.30	-9	7,094	-0.13%
2023/02/02	20	21.25	2	21.33	21.15	18	7,003	0.26%
2023/02/01	6	21.10	2	21.30	21.05	4	6,969	0.06%
2023/01/31	0	0.00	35	21.01	21.10	-35	6,889	-0.51%
2023/01/30	1	20.80	16	20.77	20.80	-15	6,790	-0.22%
2023/01/17	2	20.50	1	20.50	20.65	1	6,786	0.01%
2023/01/16	1	20.30	0	0.00	20.25	1	6,882	0.01%
2023/01/13	0.1	20.31	1	20.35	20.25	-0.9	7,182	-0.01%
2023/01/12	5	20.50	0	0.00	20.40	5	7,349	0.07%
2023/01/11	0	20.60	0	0.00	20.60	0	7,478	0.00%
2023/01/10	25	20.69	3	20.65	20.55	22	7,547	0.29%
2023/01/09	0	0.00	1	20.60	20.60	-1	7,588	-0.01%
2023/01/06	5	20.50	0	0.00	20.45	5	7,585	0.07%
2023/01/05	1.5	20.63	12	20.68	20.50	-10.5	7,693	-0.14%
2023/01/04	11	20.83	0	0.00	20.75	11	7,721	0.14%
2023/01/03	0	0.00	1	20.65	20.60	-1	7,688	-0.01%
2022/12/30	0.3	20.50	0	0.00	20.65	0.3	7,668	0.00%
2022/12/29	6.5	20.55	2	20.50	20.40	4.5	7,669	0.06%
2022/12/28	1.1	20.50	15	20.47	20.55	-14	7,602	-0.18%
2022/12/27	40.1	20.62	0	0.00	20.50	40.1	7,590	0.53%
2022/12/26	7	20.82	0	0.00	20.65	7	7,555	0.09%
2022/12/23	2	20.40	0	0.00	20.40	2	7,543	0.03%
2022/12/22	4	20.40	0	0.00	20.55	4	7,548	0.05%
2022/12/20	1	20.55	5	20.68	20.30	-4	7,580	-0.05%
2022/12/19	16	20.69	5	20.65	20.65	11	7,547	0.15%
2022/12/16	9.3	20.88	0	0.00	20.75	9.3	7,550	0.12%
2022/12/15	3	21.15	23	21.14	21.10	-20	7,388	-0.27%
2022/12/14	9	21.02	21	21.14	21.10	-12	7,424	-0.16%
2022/12/13	22.2	21.10	21	21.30	21.00	1.2	7,418	0.02%
2022/12/12	5.2	21.91	1	21.60	21.40	4.2	7,373	0.06%
2022/12/09	201	22.18	229.5	22.35	22.10	-28.5	7,161	-0.40%	大買/大賣/
2022/12/08	3	21.12	1	21.15	21.00	2	6,265	0.03%
2022/12/07	24	20.63	20	20.80	20.60	4	6,208	0.06%
2022/12/06	13	21.13	3	20.93	20.85	10	6,176	0.16%
2022/12/05	2	21.75	0	0.00	21.35	2	6,212	0.03%
2022/12/02	0	0.00	14	21.63	21.50	-14	6,210	-0.23%
2022/11/30	1	21.10	3	21.20	21.30	-2	6,189	-0.03%
2022/11/29	0	0.00	2	21.03	21.10	-2	6,231	-0.03%
2022/11/28	25	20.72	22.1	20.74	20.75	2.9	6,348	0.05%
2022/11/25	6.7	20.99	5.7	20.94	20.90	1	6,501	0.02%
2022/11/24	2	21.00	0	0.00	21.00	2	6,642	0.03%
2022/11/23	3.2	21.11	0	0.00	21.05	3.2	7,527	0.04%
2022/11/22	20	21.20	20	21.45	21.10	0	7,803	0.00%
2022/11/21	3	21.45	0	0.00	21.45	3	7,891	0.04%
2022/11/18	32.4	21.55	50	21.56	21.45	-17.6	7,974	-0.22%
2022/11/17	1	21.70	1	21.80	21.80	0	7,940	0.00%
2022/11/16	3.2	22.15	19	22.14	21.75	-15.8	7,940	-0.20%
2022/11/15	20.4	21.65	1	21.55	21.95	19.4	7,967	0.24%
2022/11/14	1	21.40	0	0.00	21.50	1	7,942	0.01%
2022/11/11	2	21.28	5	21.33	21.35	-3	7,985	-0.04%
2022/11/10	5.2	20.95	1	21.00	20.95	4.2	7,968	0.05%
2022/11/09	0	0.00	1.1	21.11	21.10	-1.1	8,239	-0.01%
2022/11/08	1	21.20	8	21.45	21.15	-7	8,384	-0.08%
2022/11/07	7	21.42	0	0.00	21.35	7	8,470	0.08%
2022/11/03	5.9	21.01	11	21.05	21.05	-5.1	8,574	-0.06%
2022/11/02	0	0.00	1	21.10	21.05	-1	8,870	-0.01%
2022/11/01	2	21.25	0	0.00	21.15	2	8,996	0.02%
2022/10/31	5	21.10	0	0.00	21.00	5	9,002	0.06%
2022/10/28	0	0.00	1	21.00	20.90	-1	9,022	-0.01%
2022/10/27	0	0.00	3	21.50	21.50	-3	9,044	-0.03%
2022/10/26	0.4	21.43	0	0.00	21.30	0.4	9,125	0.00%
2022/10/25	0	0.00	1	21.75	21.40	-1	9,205	-0.01%
2022/10/24	0	22.10	7	22.24	21.95	-7	9,308	-0.08%
2022/10/21	0	21.25	4	21.89	22.15	-4	9,173	-0.04%
2022/10/20	5	21.55	0	0.00	21.25	5	8,860	0.06%
2022/10/19	6	21.77	14	21.67	21.55	-8	8,679	-0.09%
2022/10/18	2	20.85	0	0.00	21.25	2	8,573	0.02%
2022/10/17	7	20.76	2.6	20.67	20.70	4.4	8,529	0.05%
2022/10/13	5	20.46	3	20.60	20.25	2	8,557	0.02%
2022/10/12	0.6	21.60	0	0.00	21.25	0.6	8,519	0.01%
2022/10/11	5	21.17	2	21.15	20.90	3	8,518	0.04%
2022/10/07	2.3	21.76	0	0.00	21.70	2.3	8,574	0.03%
2022/10/06	2	21.80	1	21.80	21.75	1	8,604	0.01%
2022/10/05	1	21.70	0	0.00	21.60	1	8,641	0.01%
2022/10/04	0	0.00	10	21.58	21.45	-10	8,716	-0.11%
2022/09/30	3	20.80	22	20.98	21.55	-19	9,061	-0.21%
2022/09/29	29	21.33	9	21.27	21.25	20	9,108	0.22%
2022/09/28	5	21.16	0	0.00	20.95	5	9,233	0.05%
2022/09/27	1.9	21.60	0	0.00	21.60	1.9	9,482	0.02%
2022/09/26	0	0.00	3	21.63	21.35	-3	9,556	-0.03%
2022/09/22	2	22.40	14	22.69	22.65	-12	9,675	-0.12%
2022/09/21	1	22.45	0	0.00	22.20	1	9,687	0.01%
2022/09/19	39	23.11	1	22.70	22.65	38	9,927	0.38%
2022/09/16	0	0.00	45	23.50	23.50	-45	10,095	-0.45%
2022/09/15	1	22.85	4	23.03	22.95	-3	10,004	-0.03%
2022/09/14	4	22.40	6	22.83	22.90	-2	10,093	-0.02%
2022/09/13	3.2	22.74	0	0.00	22.75	3.2	10,032	0.03%
2022/09/12	9	22.83	1	22.85	22.85	8	10,040	0.08%
2022/09/08	1	22.25	1	22.25	22.35	0	9,987	0.00%
2022/09/06	3	22.42	1	21.85	21.80	2	9,929	0.02%
2022/09/05	1	22.65	11	22.55	22.55	-10	9,851	-0.10%
2022/09/02	7	23.26	1	23.30	23.00	6	9,766	0.06%
2022/09/01	12	23.13	5	23.13	23.10	7	9,602	0.07%
2022/08/31	3.1	23.15	24.5	22.95	23.05	-21.4	9,400	-0.23%
2022/08/30	58	23.44	85.1	23.47	23.20	-27.1	9,233	-0.29%
2022/08/29	12	22.90	26.1	22.89	22.80	-14.1	8,396	-0.17%
2022/08/26	2.1	22.60	8	22.84	22.90	-5.9	8,144	-0.07%
2022/08/25	5	22.50	11	22.52	22.60	-6	8,004	-0.07%
2022/08/24	0	22.05	1	22.25	22.10	-1	7,927	-0.01%
2022/08/23	10	22.31	4	22.40	22.35	6	7,909	0.08%
2022/08/22	37	22.61	3	22.78	22.25	34	7,874	0.43%
2022/08/19	32	22.45	2	22.35	22.50	30	7,674	0.39%
2022/08/18	3	22.33	6	22.58	22.50	-3	7,580	-0.04%
2022/08/17	0	0.00	4	22.39	22.30	-4	7,484	-0.05%
2022/08/16	15.1	22.54	4	22.95	22.25	11.1	7,429	0.15%
2022/08/15	6	22.39	9.6	22.45	22.60	-3.6	7,156	-0.05%
2022/08/12	3	22.20	6.2	22.10	22.15	-3.2	7,003	-0.04%
2022/08/11	2	22.08	0	0.00	22.00	2	6,928	0.03%
2022/08/10	3	21.93	7	22.11	21.80	-4	6,882	-0.06%
2022/08/09	2	22.00	16	22.16	21.65	-14	6,884	-0.20%
2022/08/08	2	21.58	30	21.57	21.85	-28	6,599	-0.42%
2022/08/05	1	21.10	39	21.12	21.20	-38	6,483	-0.59%
2022/08/04	1.1	20.57	4	20.88	20.95	-2.9	6,526	-0.04%
2022/08/03	0	0.00	2	20.65	20.65	-2	6,619	-0.03%
2022/08/02	18	21.19	2	20.85	20.80	16	6,620	0.24%
2022/08/01	18	21.84	10	21.77	21.65	8	6,688	0.12%
2022/07/29	27.3	21.33	15.7	21.51	22.00	11.6	6,639	0.17%
2022/07/27	1	20.65	0	0.00	20.70	1	6,492	0.02%
2022/07/26	30.2	20.90	3	20.65	20.65	27.2	6,518	0.42%
2022/07/25	0	20.95	5	21.03	20.85	-5	6,520	-0.08%
2022/07/22	7	20.81	4	20.93	20.70	3	6,528	0.05%
2022/07/21	2	20.80	65	20.80	20.90	-63	6,639	-0.95%
2022/07/20	10	21.03	21	20.93	20.80	-11	6,688	-0.16%
2022/07/19	9	20.62	6	20.84	20.55	3	6,781	0.04%
2022/07/18	16	20.40	4	20.45	20.40	12	7,529	0.16%
2022/07/15	9	20.49	2.3	20.47	20.40	6.7	7,732	0.09%
2022/07/14	1	20.50	0	0.00	20.45	1	7,798	0.01%
2022/07/13	0	0.00	2	20.75	20.50	-2	7,989	-0.03%
2022/07/12	9	20.62	11	20.58	20.45	-2	8,358	-0.02%
2022/07/11	15	21.50	2	21.35	21.80	13	8,455	0.15%
2022/07/08	2	22.70	7	22.69	22.70	-5	8,407	-0.06%
2022/07/07	11	22.40	1	22.50	22.50	10	8,401	0.12%
2022/07/06	10.1	22.52	2	22.48	22.10	8.1	8,572	0.09%
2022/07/05	6	22.80	10.1	22.85	23.00	-4.1	8,882	-0.05%
2022/07/04	5	22.24	3	22.60	22.10	2	8,797	0.02%
2022/07/01	1	22.00	12	22.65	21.70	-11	8,866	-0.12%
2022/06/30	10.3	22.49	2	22.55	22.60	8.3	9,036	0.09%
2022/06/29	6	22.80	1	22.80	22.75	5	8,969	0.06%
2022/06/28	1.2	22.60	8.7	22.75	22.75	-7.5	9,073	-0.08%
2022/06/27	16.1	22.94	22	22.80	22.95	-5.9	9,092	-0.06%
2022/06/24	12.2	22.92	7	22.46	23.00	5.2	8,849	0.06%
2022/06/23	25.1	21.80	9.5	21.59	21.90	15.6	8,608	0.18%
2022/06/22	45	21.49	11	21.79	21.50	34	8,572	0.40%
2022/06/21	1.1	20.94	0	0.00	21.00	1.1	8,505	0.01%
2022/06/20	2	21.05	6	20.93	20.70	-4	8,566	-0.05%
2022/06/17	0.2	20.63	2	20.15	20.95	-1.9	8,638	-0.02%
2022/06/16	4	20.84	1	20.55	20.15	3	8,780	0.03%
2022/06/15	29.1	20.44	3	20.50	20.70	26.1	8,849	0.29%
2022/06/14	3	20.03	1.7	20.23	20.25	1.3	8,979	0.01%
2022/06/13	1.1	20.61	10	20.60	20.55	-9	9,215	-0.10%
2022/06/10	1	21.35	0	0.00	21.20	1	9,392	0.01%
2022/06/09	0.2	21.40	3	21.40	21.45	-2.8	9,532	-0.03%
2022/06/08	4.1	21.33	0	0.00	21.40	4.1	9,699	0.04%
2022/06/07	0.1	21.45	0	0.00	21.55	0.1	10,065	0.00%
2022/06/06	3	21.63	3	21.68	21.70	0	10,690	0.00%
2022/06/02	2	21.25	0	0.00	21.15	2	10,781	0.02%
2022/06/01	1	21.40	5	21.35	21.40	-4	10,876	-0.04%
2022/05/31	1	21.25	5	21.29	21.30	-4	10,960	-0.04%
2022/05/30	1	21.15	1	21.20	21.20	0	11,135	0.00%
2022/05/27	2	20.95	12	20.97	20.95	-10	11,273	-0.09%
2022/05/26	2	20.70	0	0.00	20.95	2	11,356	0.02%
2022/05/25	1	20.80	16	20.85	20.85	-15	11,414	-0.13%
2022/05/24	0	0.00	1	21.30	20.75	-1	11,477	-0.01%
2022/05/20	0	0.00	27	21.17	21.05	-27	11,481	-0.24%
2022/05/19	10	21.00	7	20.65	21.20	3	11,471	0.03%
2022/05/18	20.3	21.17	11	21.09	21.20	9.3	11,432	0.08%
2022/05/17	10	21.14	22	21.22	21.20	-12	11,390	-0.11%
2022/05/16	0	0.00	10	20.63	20.30	-10	11,259	-0.09%
2022/05/13	22	20.16	12	20.36	20.50	10	11,246	0.09%
2022/05/12	17	20.08	5	20.04	19.85	12	11,241	0.11%
2022/05/11	12	20.77	19	20.96	20.60	-7	11,184	-0.06%
2022/05/10	16.1	19.62	0	0.00	19.70	16.1	11,069	0.15%
2022/05/09	23	19.90	2	20.20	19.80	21	11,017	0.19%
2022/05/06	4.2	20.81	0	0.00	20.80	4.2	10,871	0.04%
2022/05/04	1	21.10	1	21.35	21.10	0	10,844	0.00%
2022/05/03	1.2	21.22	1	21.30	21.15	0.2	10,851	0.00%
2022/04/29	6	21.50	0	0.00	21.50	6	10,857	0.06%
2022/04/28	6	21.53	3	21.60	21.50	3	10,878	0.03%
2022/04/27	3.2	22.00	1	21.70	21.60	2.2	10,817	0.02%
2022/04/26	7	22.74	8	22.69	22.60	-1	10,688	-0.01%
2022/04/25	15.1	22.91	0	0.00	22.50	15.1	10,615	0.14%
2022/04/22	12.1	22.79	1	22.70	23.25	11.1	10,400	0.11%
2022/04/21	1	23.40	8	23.93	23.25	-7	9,605	-0.07%
2022/04/20	4.2	23.87	0	0.00	23.80	4.2	9,366	0.04%
2022/04/19	7.1	24.09	15	24.15	23.95	-7.9	9,296	-0.08%
2022/04/18	4	23.84	24.7	24.18	24.35	-20.7	9,271	-0.22%
2022/04/15	11.1	23.60	6.2	23.56	23.70	4.9	8,894	0.06%
2022/04/14	5	23.39	14.1	23.83	23.65	-9.1	8,773	-0.10%
2022/04/13	6	23.38	6	23.37	23.25	0	8,661	0.00%
2022/04/12	8.1	23.44	1	23.10	23.40	7.1	8,609	0.08%
2022/04/11	10.2	23.67	41	23.91	23.90	-30.8	8,374	-0.37%
2022/04/08	8	23.58	18.2	23.39	23.60	-10.2	7,929	-0.13%
2022/04/07	6.3	23.04	403	23.12	22.70	-396.7	7,743	-5.12%	大賣/鉅額交易
2022/04/06	403	23.30	22.2	23.36	23.70	380.8	7,665	4.97%	大買/鉅額交易
2022/04/01	1	22.95	3	22.90	22.95	-2	7,409	-0.03%
2022/03/31	3.1	23.15	26	22.98	23.00	-22.9	7,381	-0.31%
2022/03/30	2	22.98	1	22.90	22.75	1	7,214	0.01%
2022/03/29	1	22.55	0	0.00	22.70	1	7,100	0.01%
2022/03/28	0.4	22.47	1	22.25	22.55	-0.7	7,122	-0.01%
2022/03/25	4.2	22.48	0	0.00	22.30	4.2	7,128	0.06%
2022/03/24	8	22.91	22	23.29	22.80	-14	7,162	-0.20%
2022/03/23	6	22.80	11	22.78	22.70	-5	7,174	-0.07%
2022/03/22	2	23.00	7.4	23.13	23.00	-5.4	7,179	-0.07%
2022/03/21	5	22.97	10	22.99	22.75	-5	7,095	-0.07%
2022/03/18	3	22.63	0	0.00	22.50	3	7,013	0.04%
2022/03/17	39.2	22.55	5	22.66	22.55	34.2	7,110	0.48%
2022/03/16	5	22.75	8	22.84	22.75	-3	7,231	-0.04%
2022/03/15	14.2	22.02	9	21.98	21.60	5.2	7,164	0.07%
2022/03/14	8	22.58	3	22.55	22.45	5	7,123	0.07%
2022/03/11	5	22.81	15.1	22.71	22.90	-10.1	7,050	-0.14%
2022/03/10	22.5	23.22	7.6	23.01	22.95	14.9	6,979	0.21%
2022/03/09	8	23.13	84	23.12	23.65	-76	6,733	-1.13%
2022/03/08	7	21.50	1	21.20	21.60	6	6,117	0.10%
2022/03/07	0	20.94	8	20.99	21.00	-8	6,009	-0.13%
2022/03/04	6.2	21.92	2.1	21.66	21.55	4.2	5,982	0.07%
2022/03/03	6	22.04	14.6	21.88	22.00	-8.6	6,020	-0.14%
2022/03/02	2	21.38	49	21.30	21.65	-47	5,979	-0.79%
2022/03/01	17	20.83	1	20.90	20.90	16	5,906	0.27%
2022/02/25	2	20.15	5	20.06	20.55	-3	5,923	-0.05%
2022/02/24	23	20.05	5.3	20.01	20.05	17.7	5,960	0.30%
2022/02/22	21	20.14	2	20.15	20.05	19	6,088	0.31%
2022/02/21	0	0.00	1	20.20	20.35	-1	6,341	-0.02%
2022/02/18	5	20.35	2.9	20.32	20.45	2.1	6,469	0.03%
2022/02/17	4	20.39	1	20.40	20.40	3	6,574	0.05%
2022/02/16	1	20.45	0	0.00	20.35	1	6,712	0.01%
2022/02/15	4.8	20.25	0	0.00	20.20	4.8	7,106	0.07%
2022/02/14	4	20.28	0	0.00	20.25	4	7,305	0.05%
2022/02/11	3.1	20.77	1	20.75	20.70	2.1	7,410	0.03%
2022/02/10	0	0.00	1	20.90	20.90	-1	7,611	-0.01%
2022/02/09	1	20.65	1	20.75	20.80	0	7,773	0.00%
2022/02/08	2	20.55	0	0.00	20.60	2	8,048	0.02%
2022/02/07	2	20.30	0	0.00	20.20	2	8,608	0.02%
2022/01/26	22	19.80	0	0.00	20.00	22	8,921	0.25%
2022/01/25	15	19.87	0	0.00	19.85	15	9,549	0.16%
2022/01/24	6	20.00	0	0.00	20.00	6	10,844	0.06%
2022/01/21	2	20.50	11	20.40	20.30	-9	11,035	-0.08%
2022/01/20	1	20.65	0	0.00	20.60	1	11,323	0.01%
2022/01/19	17	20.67	0	0.00	20.60	17	11,427	0.15%
2022/01/18	2	20.83	2	20.90	20.80	0	11,556	0.00%
2022/01/17	0	0.00	1	20.80	20.90	-1	11,666	-0.01%
2022/01/14	2	20.80	0	0.00	20.75	2	11,855	0.02%
2022/01/13	10	21.00	1	21.05	21.00	9	12,147	0.07%
2022/01/12	16	21.35	7	21.06	21.05	9	12,480	0.07%
2022/01/11	7	21.78	7.8	21.88	21.60	-0.8	13,037	-0.01%
2022/01/10	6	20.93	5	21.00	20.90	1	13,003	0.01%
2022/01/07	16.8	20.96	30.6	20.79	20.80	-13.8	13,161	-0.11%
2022/01/06	26	21.32	4	21.35	21.05	22	13,259	0.17%
2022/01/05	20	21.77	5	21.80	21.70	15	13,545	0.11%
2022/01/04	11	21.71	7	21.75	21.75	4	13,927	0.03%
2022/01/03	7	21.79	1	21.80	21.70	6	13,999	0.04%
2021/12/30	5.6	21.86	1.6	21.96	21.85	4	14,030	0.03%
2021/12/29	0.8	21.90	12	21.98	22.00	-11.3	14,026	-0.08%
2021/12/28	34	21.77	0	0.00	21.75	34	13,998	0.24%
2021/12/27	1	21.75	0.1	21.80	21.75	0.9	14,098	0.01%
2021/12/24	1.3	21.80	0.6	21.70	21.70	0.7	14,303	0.01%
2021/12/23	1	21.85	7	21.76	21.75	-6	14,323	-0.04%
2021/12/22	3	21.90	1	21.85	21.70	2	14,361	0.01%
2021/12/21	6	21.55	4	21.64	21.60	2	14,393	0.01%
2021/12/20	13	21.89	9	21.91	21.80	4	14,384	0.03%
2021/12/17	13.2	21.51	7	21.58	21.00	6.2	14,398	0.04%
2021/12/16	2	21.85	0	0.00	21.60	2	14,465	0.01%
2021/12/15	15	21.50	0	0.00	21.40	15	14,447	0.10%
2021/12/14	6.2	21.81	14.2	21.79	21.50	-8	14,583	-0.06%
2021/12/13	33	22.81	24	22.68	22.20	9	14,465	0.06%
2021/12/10	15	22.63	17	22.48	22.60	-2	14,295	-0.01%
2021/12/09	20.1	22.04	3.1	22.14	22.00	17	14,042	0.12%
2021/12/08	5.3	21.88	2	21.95	21.80	3.3	14,320	0.02%
2021/12/07	4	21.39	1	21.30	21.25	3	14,167	0.02%
2021/12/06	2	20.93	1.2	21.50	21.30	0.8	14,153	0.01%
2021/12/03	9	21.35	6	21.75	21.20	3	14,116	0.02%
2021/12/02	0	0.00	2	20.95	20.45	-2	14,088	-0.01%
2021/12/01	3.1	20.91	10	21.04	20.90	-6.9	14,099	-0.05%
2021/11/30	7.3	21.01	2	21.00	21.20	5.3	14,207	0.04%
2021/11/29	2	20.28	2	20.50	20.45	0	14,247	0.00%
2021/11/26	27	21.00	35	21.16	20.95	-8	14,258	-0.06%
2021/11/25	3.4	21.75	1	21.75	21.65	2.4	14,227	0.02%
2021/11/24	9	21.91	23	21.92	22.05	-14	14,504	-0.10%
2021/11/23	24	21.70	2	21.70	21.70	22	14,742	0.15%
2021/11/22	1	21.50	3	21.65	21.75	-2	14,735	-0.01%
2021/11/19	10.3	21.50	36.8	21.67	21.35	-26.5	14,765	-0.18%
2021/11/18	42.6	21.82	100.5	21.88	21.75	-57.9	14,732	-0.39%
2021/11/17	7.6	22.61	10	22.83	22.50	-2.4	14,670	-0.02%
2021/11/16	18	22.61	10.2	22.85	22.50	7.8	14,935	0.05%
2021/11/15	1.2	22.55	6	22.53	22.55	-4.8	14,983	-0.03%
2021/11/12	48.4	22.19	15	22.25	22.25	33.4	14,932	0.22%
2021/11/11	38.3	23.36	30	23.40	23.15	8.3	14,847	0.06%
2021/11/10	0.8	23.88	1	23.75	23.70	-0.2	14,722	0.00%
2021/11/09	18	23.93	15	23.82	24.10	3	14,669	0.02%
2021/11/08	18.1	23.70	2	23.88	23.65	16.1	14,719	0.11%
2021/11/05	28.9	23.70	9.6	23.73	23.65	19.3	14,806	0.13%
2021/11/04	19.4	24.22	29.8	24.15	24.10	-10.4	14,682	-0.07%
2021/11/03	25.1	24.86	1	25.05	24.50	24.1	14,380	0.17%
2021/11/02	49	25.49	34.4	25.49	25.30	14.6	14,362	0.10%
2021/11/01	24.5	26.14	91.9	25.86	26.25	-67.4	14,124	-0.48%
2021/10/29	35.8	23.26	12	23.48	23.90	23.8	13,178	0.18%
2021/10/28	9	23.14	19.8	23.58	23.95	-10.8	13,133	-0.08%
2021/10/27	4.2	22.75	1	22.60	22.75	3.2	13,040	0.02%
2021/10/26	5.1	22.50	3	22.38	22.70	2.1	13,367	0.02%
2021/10/25	13	22.84	5.9	22.91	22.65	7.1	13,637	0.05%
2021/10/22	9.8	22.40	109.1	22.30	22.70	-99.3	14,821	-0.67%	大賣/
2021/10/21	55.4	23.10	22.2	23.31	22.75	33.2	14,998	0.22%
2021/10/20	52	23.85	23	23.93	24.00	29	14,928	0.19%
2021/10/19	77.1	23.60	41.8	24.27	24.50	35.3	14,727	0.24%
2021/10/18	16	22.70	7	22.79	22.90	9	14,316	0.06%
2021/10/15	109	22.70	22	22.51	22.75	87	14,296	0.61%	大買/
2021/10/14	12.3	22.28	6	21.97	22.25	6.3	14,279	0.04%
2021/10/13	23	21.95	14.7	22.21	22.45	8.3	14,214	0.06%
2021/10/12	17	21.39	15.1	21.75	21.70	1.9	14,119	0.01%
2021/10/08	2	20.25	11	20.46	20.65	-9	13,842	-0.06%
2021/10/07	0	0.00	8.6	20.35	20.40	-8.6	13,995	-0.06%
2021/10/06	5.4	19.95	10	20.00	20.00	-4.6	14,097	-0.03%
2021/10/05	8	19.06	30.7	19.31	19.80	-22.7	14,260	-0.16%
2021/10/04	6	20.28	6	20.23	19.80	0	14,762	0.00%
2021/10/01	36.4	20.94	20.6	21.27	20.70	15.9	14,867	0.11%
2021/09/30	4.6	20.60	7	20.32	20.50	-2.4	14,827	-0.02%
2021/09/29	5	20.34	14	20.32	20.25	-9	15,146	-0.06%
2021/09/28	18.3	20.47	3	20.52	20.65	15.3	15,311	0.10%
2021/09/27	5	20.15	2	20.28	20.05	3	15,834	0.02%
2021/09/24	9.1	20.02	92	20.06	20.20	-82.9	15,996	-0.52%
2021/09/23	29.2	20.91	3.6	20.58	20.20	25.6	16,091	0.16%
2021/09/22	17	21.34	0	0.00	21.30	17	16,116	0.11%
2021/09/17	10	21.44	10	21.38	21.95	0	16,284	0.00%
2021/09/16	1	21.15	3	21.10	21.10	-2	17,113	-0.01%
2021/09/15	2	21.08	7	21.00	20.95	-5	17,530	-0.03%
2021/09/14	1.1	20.96	53	20.96	20.90	-52	17,821	-0.29%
2021/09/13	6.1	21.55	7.9	21.35	21.10	-1.7	18,404	-0.01%
2021/09/10	2	20.95	8	20.88	20.95	-6	18,054	-0.03%
2021/09/09	3.8	20.86	2	21.03	20.80	1.8	18,437	0.01%
2021/09/08	18.1	20.95	6	20.92	20.80	12.1	18,635	0.06%
2021/09/07	7	20.76	14	20.80	20.95	-7	18,817	-0.04%
2021/09/06	7.2	21.72	7	21.61	21.30	0.2	18,900	0.00%
2021/09/03	6.1	21.78	11.6	21.80	22.00	-5.5	19,051	-0.03%
2021/09/02	34.3	21.62	12.7	21.64	21.50	21.6	19,175	0.11%
2021/09/01	9.1	21.44	17.6	21.54	21.70	-8.5	19,483	-0.04%
2021/08/31	8.3	21.02	1	20.90	21.25	7.3	19,746	0.04%
2021/08/30	20.1	21.34	12	21.56	21.15	8.1	19,886	0.04%
2021/08/27	43.6	20.83	53	20.94	20.60	-9.4	19,951	-0.05%
2021/08/26	1	20.00	1	20.15	20.10	0	20,182	0.00%
2021/08/25	6	20.20	3.5	20.16	20.10	2.5	20,469	0.01%
2021/08/24	15.3	19.93	20.3	19.95	19.70	-5	20,664	-0.02%
2021/08/23	25.1	20.40	9	20.31	20.15	16.1	21,296	0.08%
2021/08/20	4.1	20.29	18.6	20.36	20.00	-14.5	21,859	-0.07%
2021/08/19	6	19.73	7	19.64	19.45	-1	22,019	0.00%
2021/08/18	32	19.24	24	19.39	19.45	8	22,648	0.04%
2021/08/17	28	19.52	12.3	19.64	19.45	15.7	23,665	0.07%
2021/08/16	2	19.10	22.6	18.80	18.80	-20.6	24,013	-0.09%
2021/08/13	24.2	19.10	1.1	18.95	18.90	23.1	24,958	0.09%
2021/08/12	67.9	18.96	13	18.96	19.15	54.9	25,406	0.22%
2021/08/11	11.8	19.16	4.7	19.75	18.95	7.1	25,631	0.03%
2021/08/10	7.1	20.39	26.2	20.27	20.10	-19.1	26,145	-0.07%
2021/08/09	15.3	21.60	9.1	21.11	20.65	6.3	27,431	0.02%
2021/07/28	30	12.22	65	12.13	12.10	-35	27,456	-0.13%
2021/07/27	42	12.65	10	12.54	12.40	32	28,151	0.11%
2021/07/26	11	12.67	87	12.62	12.60	-76	28,317	-0.27%
2021/07/23	24	12.42	9	12.39	12.40	15	28,410	0.05%
2021/07/22	23	12.48	23	12.45	12.45	0	28,583	0.00%
2021/07/21	37	12.72	48	12.79	12.55	-11	28,801	-0.04%
2021/07/20	20.5	12.99	58	12.90	13.00	-37.5	28,874	-0.13%
2021/07/19	138	13.36	126	13.39	13.35	12	28,958	0.04%	大買/大賣/
2021/07/16	11	12.86	8	12.81	12.60	3	28,507	0.01%
2021/07/15	10	12.70	1	12.50	12.65	9	28,607	0.03%
2021/07/14	1.5	12.50	15	12.45	12.45	-13.5	28,957	-0.05%
2021/07/13	7.1	12.61	25	12.56	12.40	-17.9	29,463	-0.06%
2021/07/12	72	12.75	45	12.75	12.70	27	29,746	0.09%
2021/07/09	18	12.84	4.9	12.84	12.75	13.1	30,041	0.04%
2021/07/08	28	12.82	4	12.81	12.85	24	31,265	0.08%
2021/07/07	24	12.89	10	12.75	12.75	14	33,726	0.04%
2021/07/06	9	12.97	3	12.95	12.90	6	34,134	0.02%
2021/07/05	25	13.10	12.1	13.19	13.05	12.9	35,163	0.04%
2021/07/02	13	12.97	22	12.98	12.95	-9	37,081	-0.02%
2021/07/01	22	13.04	16	13.04	12.95	6	38,048	0.02%
2021/06/30	48	13.42	52	13.37	13.10	-4	38,615	-0.01%
2021/06/29	21	13.00	5	13.04	12.95	16	38,627	0.04%
2021/06/28	2	13.15	24	13.06	13.00	-22	39,619	-0.06%
2021/06/25	51	13.34	10	13.30	13.15	41	41,277	0.10%
2021/06/24	36	13.42	14	13.36	13.35	22	46,633	0.05%
2021/06/23	3	13.35	6.3	13.43	13.25	-3.3	48,348	-0.01%
2021/06/22	3	12.90	14.7	13.02	12.85	-11.7	49,317	-0.02%
2021/06/21	3	12.95	3	12.98	12.90	0	50,384	0.00%
2021/06/18	6	13.22	4	13.33	13.20	2	52,619	0.00%
2021/06/17	17	13.42	4	13.43	13.45	13	55,476	0.02%
2021/06/16	126	13.73	41	13.81	13.40	85	57,902	0.15%	大買/
2021/06/15	18	13.36	10	13.46	13.30	8	61,608	0.01%
2021/06/11	13	13.52	21	13.36	13.25	-8	62,783	-0.01%
2021/06/10	26	13.45	26	13.41	13.65	0	63,293	0.00%
2021/06/09	5.3	12.95	101	12.96	12.95	-95.7	64,252	-0.15%	大賣/
2021/06/08	7	13.20	44.2	13.26	13.15	-37.2	65,219	-0.06%
2021/06/07	2	12.88	41	12.88	12.90	-39	65,302	-0.06%
2021/06/04	16	13.30	7	13.05	13.00	9	65,818	0.01%
2021/06/03	31	13.41	39	13.42	13.30	-8	65,757	-0.01%
2021/06/02	15	13.66	40	13.54	13.45	-25	65,797	-0.04%
2021/06/01	2.2	13.69	66	13.60	13.60	-63.8	65,993	-0.10%
2021/05/31	17	13.56	27	13.51	13.40	-10	66,043	-0.02%
2021/05/28	36	13.81	33	13.75	13.60	3	65,988	0.00%
2021/05/27	40	13.41	24.2	13.47	13.65	15.8	65,984	0.02%
2021/05/26	20	13.50	24	13.54	13.40	-4	66,030	-0.01%
2021/05/25	80.1	13.47	37	13.54	13.30	43.1	65,939	0.07%
2021/05/24	7	13.21	86.4	13.07	13.20	-79.4	66,362	-0.12%
2021/05/21	57.1	12.87	12	12.83	12.80	45.1	66,382	0.07%
2021/05/20	68	13.12	54	13.23	12.55	14	66,641	0.02%
2021/05/19	84.5	13.13	33	13.06	13.40	51.5	66,342	0.08%
2021/05/18	49	12.55	76	12.42	12.70	-27	65,850	-0.04%
2021/05/17	115	12.02	128	11.85	11.75	-13	65,680	-0.02%	大買/大賣/
2021/05/14	157.5	12.95	138	13.12	13.00	19.5	65,123	0.03%	大買/大賣/
2021/05/13	38	12.09	75	12.10	12.10	-37	64,231	-0.06%
2021/05/12	54	12.85	43	12.69	12.40	11	64,160	0.02%
2021/05/11	33	13.87	51	13.43	13.50	-18	63,454	-0.03%
2021/05/10	14	14.18	19	14.35	14.40	-5	63,375	-0.01%
2021/05/07	129	14.56	83	14.37	14.30	46	63,217	0.07%	大買/
2021/05/06	98	14.25	65.7	14.19	14.55	32.3	62,680	0.05%
2021/05/05	10	13.32	14	13.29	13.25	-4	61,359	-0.01%
2021/05/04	60	13.35	48	12.92	13.15	12	61,278	0.02%
2021/05/03	68	14.47	65	14.27	14.00	3	60,540	0.00%
2021/04/29	52	14.33	89.1	14.33	14.25	-37.1	60,757	-0.06%
2021/04/28	13	14.56	25.1	14.66	14.50	-12.1	60,830	-0.02%
2021/04/27	68	14.80	18	14.96	14.75	50	61,046	0.08%
2021/04/26	11	14.84	74	14.81	14.85	-63	60,973	-0.10%
2021/04/23	28	14.66	24	14.65	14.90	4	60,792	0.01%
2021/04/22	110	14.80	29.8	14.75	14.40	80.2	60,614	0.13%	大買/
2021/04/21	30	14.94	45.5	14.95	14.90	-15.5	60,059	-0.03%
2021/04/20	28.3	15.07	44.1	15.02	14.95	-15.8	59,827	-0.03%
2021/04/19	16	14.89	47.5	14.91	14.95	-31.5	59,494	-0.05%
2021/04/16	41.3	15.16	26	15.25	15.10	15.3	59,039	0.03%
2021/04/15	23.3	15.14	22	15.15	15.05	1.3	58,982	0.00%
2021/04/14	114.8	15.43	133.2	15.09	15.00	-18.5	59,619	-0.03%	大買/大賣/
2021/04/13	326	16.36	221.5	16.33	15.65	104.5	58,650	0.18%	大買/大賣/鉅額交易
2021/04/12	40	15.64	106	15.73	15.65	-66	56,342	-0.12%	大賣/
2021/04/09	56	15.61	48	15.71	15.55	8	55,864	0.01%
2021/04/08	82.5	15.66	112	15.61	15.80	-29.5	54,943	-0.05%	大賣/
2021/04/07	58	14.98	92	15.03	15.05	-34	53,203	-0.06%
2021/04/06	71.2	14.66	15	14.71	14.60	56.2	52,725	0.11%
2021/04/01	25	14.92	26	14.89	14.85	-1	52,211	0.00%
2021/03/31	46	15.02	89.2	15.01	15.00	-43.2	51,958	-0.08%
2021/03/30	133	14.81	105	14.93	14.65	28	51,394	0.05%	大買/大賣/
2021/03/29	291	14.68	392.4	14.86	15.00	-101.4	50,677	-0.20%	大買/大賣/鉅額交易
2021/03/26	124	15.01	46	15.06	14.95	78	45,300	0.17%	大買/
2021/03/25	152	17.09	129.1	17.00	16.60	22.9	43,643	0.05%	大買/大賣/
2021/03/24	90.1	17.34	56	17.32	17.40	34.1	42,336	0.08%
2021/03/23	145	17.95	102	17.74	17.40	43	41,295	0.10%	大買/大賣/
2021/03/22	252	18.07	331.3	18.14	18.20	-79.3	39,032	-0.20%	大買/大賣/
2021/03/19	103.1	16.70	62	16.80	17.20	41.1	36,232	0.11%	大買/
2021/03/18	1,140	17.02	1,153	16.93	16.75	-13	33,893	-0.04%	大買/大賣/
2021/03/17	15.1	15.39	190.2	15.51	15.60	-175.1	29,773	-0.59%	大賣/鉅額交易
2021/03/16	28	15.15	90	15.09	15.10	-62	28,731	-0.22%
2021/03/15	188.2	15.23	147.5	15.30	15.10	40.7	28,737	0.14%	大買/大賣/
2021/03/12	58	14.52	64.2	14.62	14.50	-6.2	27,446	-0.02%
2021/03/11	32	14.22	32	14.27	14.30	0	26,865	0.00%
2021/03/10	378	14.30	384.5	14.27	14.20	-6.5	26,788	-0.02%	大買/大賣/
2021/03/09	7	13.76	2	13.75	13.70	5	26,523	0.02%
2021/03/08	17.1	13.76	47	13.85	13.70	-29.9	26,742	-0.11%
2021/03/05	38.6	13.93	6	13.87	13.80	32.6	26,823	0.12%
2021/03/04	23	14.38	61	14.33	14.20	-38	26,777	-0.14%
2021/03/03	49	14.24	41	14.30	14.20	8	26,723	0.03%
2021/03/02	13.3	14.33	16	14.37	14.05	-2.7	26,836	-0.01%
2021/02/26	7	14.03	1.2	14.06	14.15	5.8	27,164	0.02%
2021/02/25	9.5	14.04	8	14.10	14.05	1.5	27,541	0.01%
2021/02/24	115	14.47	128	14.50	14.05	-13	27,517	-0.05%	大買/大賣/
2021/02/23	62.2	13.85	19.7	13.77	13.95	42.5	26,909	0.16%
2021/02/22	25	13.83	56	13.76	13.95	-31	27,099	-0.11%
2021/02/19	44	13.28	27	13.32	13.35	17	26,952	0.06%
2021/02/18	24	13.09	22	13.05	13.10	2	27,448	0.01%
2021/02/17	6	12.63	22	12.73	13.00	-16	27,595	-0.06%
2021/02/05	5	12.46	2	12.25	12.30	3	27,592	0.01%
2021/02/04	0	0.00	6	12.35	12.30	-6	28,656	-0.02%
2021/02/03	22	12.45	13	12.39	12.30	9	29,210	0.03%
2021/02/02	16	12.06	7	11.99	12.05	9	29,161	0.03%
2021/02/01	31.2	11.70	33.4	11.50	11.70	-2.2	29,480	-0.01%
2021/01/29	36	11.95	24	11.89	11.80	12	30,036	0.04%
2021/01/28	24	12.19	9	12.13	12.15	15	31,355	0.05%
2021/01/27	2	12.75	0	0.00	12.55	2	31,782	0.01%
2021/01/26	47	12.53	8	12.64	12.60	39	32,323	0.12%
2021/01/25	11	12.96	13	12.90	13.00	-2	32,974	-0.01%
2021/01/22	52	12.95	38	12.86	12.85	14	34,069	0.04%
2021/01/21	25	12.26	17	12.31	12.20	8	34,596	0.02%
2021/01/20	67	12.75	17	12.86	12.55	50	35,871	0.14%
2021/01/19	42	13.47	46	13.45	13.35	-4	36,549	-0.01%
2021/01/18	38.1	13.09	12	13.43	13.10	26.1	37,259	0.07%
2021/01/15	6	13.46	309	13.30	13.50	-303	37,999	-0.80%	大賣/鉅額交易
2021/01/14	9	13.61	2	13.75	13.70	7	39,228	0.02%
2021/01/13	12	13.80	43	13.70	13.65	-31	40,424	-0.08%
2021/01/12	3	13.75	18	13.78	13.80	-15	42,439	-0.04%
2021/01/11	16	13.92	7	13.95	13.85	9	45,040	0.02%
2021/01/08	25	13.92	4	13.98	13.90	21	47,679	0.04%
2021/01/07	374	14.69	364	14.66	14.20	10	52,192	0.02%	大買/大賣/
2021/01/06	73	14.00	38	14.03	13.75	35	52,765	0.07%
2021/01/05	10	14.45	3	14.35	14.25	7	54,081	0.01%
2021/01/04	2	14.45	23	14.30	14.20	-21	56,490	-0.04%
2020/12/31	29	14.44	15	14.51	14.25	14	56,918	0.02%
2020/12/30	10	14.50	18	14.47	14.50	-8	57,137	-0.01%
2020/12/29	45	14.35	29	14.05	14.20	16	57,549	0.03%
2020/12/28	20	13.93	31.4	13.99	13.90	-11.4	57,198	-0.02%
2020/12/25	19	14.26	16	14.22	14.05	3	57,511	0.01%
2020/12/24	31	14.43	6	14.33	14.30	25	57,482	0.04%
2020/12/23	575	14.39	561	14.44	14.25	14	57,179	0.02%	大買/大賣/
2020/12/22	34	13.76	26	13.78	13.50	8	57,318	0.01%
2020/12/21	40	13.75	17	13.74	13.75	23	58,846	0.04%
2020/12/18	23	13.96	14	13.93	13.90	9	60,344	0.01%
2020/12/17	30	13.99	3	13.97	13.95	27	60,371	0.04%
2020/12/16	13	14.12	6.1	14.15	14.10	6.9	60,417	0.01%
2020/12/15	44	14.25	12	14.18	14.00	32	60,529	0.05%
2020/12/14	12	14.18	28	14.29	14.20	-16	60,559	-0.03%
2020/12/11	26	14.34	6	14.35	14.20	20	60,646	0.03%
2020/12/10	36	14.81	5	14.90	14.65	31	60,489	0.05%
2020/12/09	47	15.08	15	15.17	15.05	32	60,467	0.05%
2020/12/08	50	14.65	9	14.67	14.60	41	60,282	0.07%
2020/12/07	58	14.58	95	14.29	14.60	-37	60,792	-0.06%
2020/12/04	43	14.52	13	14.55	14.45	30	61,275	0.05%
2020/12/03	55	14.78	9	14.86	14.65	46	61,855	0.07%
2020/12/02	11	14.66	5	14.75	14.60	6	62,700	0.01%
2020/12/01	57.9	14.79	30	14.79	14.85	27.9	64,275	0.04%
2020/11/30	30	15.05	19	15.02	14.85	11	66,002	0.02%
2020/11/27	32	14.81	10	14.78	14.75	22	67,536	0.03%
2020/11/26	18	14.93	22	15.04	14.80	-4	68,433	-0.01%
2020/11/25	116.2	15.25	13	15.21	15.10	103.2	69,254	0.15%	大買/鉅額交易
2020/11/24	95	14.95	39	14.76	15.00	56	69,273	0.08%
2020/11/23	37	14.65	14	14.56	14.60	23	69,154	0.03%
2020/11/20	33	14.81	16	14.80	14.60	17	69,685	0.02%
2020/11/19	36	14.68	20	14.65	14.55	16	70,438	0.02%
2020/11/18	17	14.45	21	14.35	14.35	-4	70,347	-0.01%
2020/11/17	37	14.62	43	14.60	14.60	-6	70,759	-0.01%
2020/11/16	23	14.03	53	13.91	13.95	-30	71,329	-0.04%
2020/11/13	27	14.25	13	14.25	14.20	14	72,394	0.02%
2020/11/12	95	14.11	20.3	14.06	14.35	74.7	73,439	0.10%
2020/11/11	68	14.62	23.8	14.73	14.55	44.2	74,632	0.06%
2020/11/10	33.1	15.14	11	15.14	15.00	22.1	75,786	0.03%
2020/11/09	57	15.54	39	15.50	15.35	18	76,049	0.02%
2020/11/06	75.1	15.48	23	15.49	15.30	52.1	76,588	0.07%
2020/11/05	56.2	15.52	205	15.93	15.95	-148.8	77,302	-0.19%	大賣/鉅額交易
2020/11/04	27	14.90	81	14.89	14.90	-54	77,017	-0.07%
2020/11/03	144.1	15.09	13	14.98	15.00	131.1	76,911	0.17%	大買/鉅額交易
2020/11/02	39	14.98	123	14.97	14.90	-84	76,464	-0.11%	大賣/
2020/10/30	129.4	15.35	17	15.41	15.15	112.4	75,804	0.15%	大買/鉅額交易
2020/10/29	89	15.90	24	15.97	15.85	65	74,732	0.09%
2020/10/28	81.7	16.61	92.3	16.52	16.30	-10.7	73,799	-0.01%
2020/10/27	59.2	16.21	73	16.20	16.15	-13.8	72,319	-0.02%
2020/10/26	78	16.02	29	16.04	15.95	49	71,786	0.07%
2020/10/23	41	15.89	58	15.79	15.95	-17	71,077	-0.02%
2020/10/22	106	15.79	31.5	15.67	15.55	74.5	70,517	0.11%	大買/
2020/10/21	81	16.36	135	16.37	16.25	-54	69,331	-0.08%	大賣/
2020/10/20	104	16.22	94	16.46	16.45	10	68,175	0.01%	大買/
2020/10/19	133.4	15.66	84	15.98	16.40	49.4	66,188	0.07%	大買/
2020/10/16	160	14.97	110.1	14.98	15.05	49.9	63,540	0.08%	大買/大賣/
2020/10/15	281.3	15.33	307.3	15.51	15.85	-26	61,155	-0.04%	大買/大賣/
2020/10/14	27	14.30	133	14.36	14.50	-106	56,636	-0.19%	大賣/鉅額交易
2020/10/13	135	12.77	46	12.69	13.20	89	56,064	0.16%	大買/
2020/10/12	75	12.81	195	12.98	13.10	-120	55,067	-0.22%	大賣/鉅額交易
2020/10/08	45	11.92	28	12.01	12.00	17	53,557	0.03%
2020/10/07	11	12.05	9	11.99	11.95	2	54,234	0.00%
2020/10/06	7	12.03	70	12.07	12.00	-63	54,714	-0.12%
2020/10/05	29	11.65	1	11.70	11.60	28	56,866	0.05%
2020/09/30	20	11.69	102	11.70	11.55	-82	57,299	-0.14%	大賣/
2020/09/29	8	11.31	13.3	11.29	11.20	-5.3	57,565	-0.01%
2020/09/28	44	11.65	430	11.65	11.50	-386	57,670	-0.67%	大賣/鉅額交易
2020/09/25	522	12.02	67	11.74	11.65	455	57,635	0.79%	大買/鉅額交易
2020/09/24	53	12.20	25	12.37	12.25	28	56,922	0.05%
2020/09/23	50	11.91	202.8	12.00	12.40	-152.8	55,894	-0.27%	大賣/鉅額交易
2020/09/22	18	11.34	10	11.31	11.30	8	54,508	0.01%
2020/09/21	11	11.19	20.9	11.30	11.15	-9.9	54,392	-0.02%
2020/09/18	20	11.38	6	11.37	11.35	14	54,222	0.03%
2020/09/17	21	11.36	8.1	11.30	11.30	12.9	53,977	0.02%
2020/09/16	13	11.28	8	11.26	11.25	5	53,746	0.01%
2020/09/15	22	11.40	22	11.48	11.25	0	53,477	0.00%
2020/09/14	36	11.20	39	11.21	11.15	-3	53,372	-0.01%
2020/09/11	68	11.53	325	11.80	11.45	-257	52,856	-0.49%	大賣/鉅額交易
2020/09/10	282	11.80	30.1	11.90	11.80	251.9	52,236	0.48%	大買/鉅額交易
2020/09/09	53	11.51	71	11.86	11.85	-18	51,490	-0.03%
2020/09/08	48	11.58	99	11.46	11.30	-51	50,570	-0.10%
2020/09/07	90	12.03	161	12.22	11.80	-71	49,709	-0.14%	大賣/
2020/09/04	256	12.50	363	12.32	12.25	-107	48,590	-0.22%	大買/大賣/鉅額交易
2020/09/03	227	12.72	91	12.86	12.60	136	46,756	0.29%	大買/鉅額交易
2020/09/02	164	11.85	139.2	11.94	12.15	24.8	44,772	0.06%	大買/大賣/
2020/09/01	81	11.50	668	11.50	11.35	-587	42,944	-1.37%	大賣/鉅額交易
2020/08/31	760.3	11.34	555	11.22	11.55	205.3	41,831	0.49%	大買/大賣/鉅額交易
2020/08/28	600	11.11	49	11.15	11.05	551	40,636	1.36%	大買/鉅額交易
2020/08/27	22.2	10.98	33	10.96	10.80	-10.8	40,058	-0.03%
2020/08/26	36	11.08	29	11.22	11.00	7	39,773	0.02%
2020/08/25	26	10.98	53.1	11.05	11.20	-27.1	38,973	-0.07%
2020/08/24	21	10.45	4	10.51	10.45	17	37,894	0.04%
2020/08/21	43	10.92	16	10.83	10.75	27	37,440	0.07%
2020/08/20	42	10.16	379.4	10.22	10.90	-337.4	36,676	-0.92%	大賣/鉅額交易
2020/08/19	410	10.65	34	10.91	10.60	376	35,257	1.07%	大買/鉅額交易
2020/08/18	64	11.26	66	11.18	11.50	-2	33,791	-0.01%
2020/08/17	112	11.04	1,266	11.02	11.55	-1,154	32,466	-3.55%	大買/大賣/鉅額交易
2020/08/14	769	10.51	652.4	10.48	10.95	116.6	30,181	0.39%	大買/大賣/鉅額交易
2020/08/13	1,176	10.03	22	10.04	9.96	1,154	28,324	4.07%	大買/鉅額交易
2020/08/12	36	9.63	45	9.97	10.20	-9	27,604	-0.03%
2020/08/11	167	9.95	50	9.92	9.51	117	26,490	0.44%	大買/鉅額交易
2020/08/10	43	9.80	109.5	10.04	10.10	-66.5	24,920	-0.27%	大賣/
2020/08/07	17	9.21	26	9.15	9.20	-9	23,826	-0.04%
2020/08/06	3	9.05	84	9.03	9.00	-81	23,627	-0.34%
2020/08/05	5.6	9.12	9.6	9.12	9.12	-4	23,550	-0.02%
2020/08/04	29	9.00	9	9.20	9.15	20	23,772	0.08%
2020/08/03	40	9.15	2	9.25	9.11	38	24,090	0.16%
2020/07/31	0	0.00	36	8.99	9.04	-36	23,979	-0.15%
2020/07/30	28	9.01	27	9.05	9.13	1	23,683	0.00%
2020/07/29	4	8.32	23	8.55	8.80	-19	23,017	-0.08%
2020/07/28	28	8.19	11	8.00	8.00	17	22,728	0.07%
2020/07/27	8	8.45	11	8.44	8.40	-3	22,354	-0.01%
2020/07/24	19	8.76	16	8.91	8.68	3	22,042	0.01%
2020/07/23	56.4	8.94	15	8.91	8.90	41.4	21,762	0.19%
2020/07/22	22	9.12	13	9.14	9.07	9	21,607	0.04%
2020/07/21	22	9.10	21	9.27	9.10	1	21,425	0.00%
2020/07/20	24	8.90	15	8.87	8.84	9	21,038	0.04%
2020/07/17	61	9.16	51	8.98	9.01	10	20,618	0.05%
2020/07/16	13	9.87	72	9.65	9.66	-59	19,632	-0.30%
2020/07/15	109	10.12	33	10.07	9.84	76	18,906	0.40%	大買/
2020/07/14	101	9.92	45	9.94	10.05	56	17,830	0.31%	大買/
2020/07/13	92	9.44	39	9.40	9.32	53	16,549	0.32%
2020/07/10	196	9.51	106	9.49	9.74	90	15,672	0.57%	大買/大賣/
2020/07/09	40	8.88	18	8.88	8.88	22	12,720	0.17%
2020/07/08	54	7.79	23	7.83	8.08	31	12,021	0.26%
2020/07/07	22	7.39	1	7.35	7.35	21	11,217	0.19%
2020/07/06	12	7.38	26	7.43	7.39	-14	10,917	-0.13%
2020/07/03	40	7.43	0	0.00	7.38	40	10,686	0.37%
2020/07/02	25	7.27	26	7.18	7.54	-1	10,187	-0.01%
2020/07/01	20	6.82	41	6.83	6.87	-21	9,376	-0.22%
2020/06/30	1	6.39	10	6.46	6.54	-9	9,059	-0.10%
2020/06/29	0	0.00	7	6.24	6.39	-7	8,943	-0.08%
2020/06/23	5	6.24	20.7	6.27	6.26	-15.7	9,001	-0.17%
2020/06/22	10	6.33	0	0.00	6.31	10	9,117	0.11%
2020/06/19	0	0.00	8	6.42	6.42	-8	9,086	-0.09%
2020/06/16	0	0.00	7	6.16	6.15	-7	8,958	-0.08%
2020/06/15	10	6.13	3	6.12	6.10	7	9,137	0.08%
2020/06/12	30	6.15	0	0.00	6.17	30	9,149	0.33%
2020/06/11	0	0.00	74.3	6.41	6.35	-74.3	9,143	-0.81%
2020/06/10	10	6.34	1	6.40	6.37	9	9,062	0.10%
2020/06/08	2	6.28	0	0.00	6.28	2	9,352	0.02%
2020/06/05	4	6.24	0	0.00	6.25	4	9,324	0.04%
2020/06/04	11	6.21	8	6.24	6.20	3	9,436	0.03%
2020/06/03	16	6.33	0	0.00	6.26	16	9,525	0.17%
2020/06/02	1	6.32	5	6.32	6.34	-4	9,368	-0.04%
2020/05/29	2	6.03	0	0.00	5.99	2	9,122	0.02%
2020/05/25	5	5.99	0	0.00	5.98	5	9,276	0.05%
2020/05/22	10	6.04	0	0.00	6.01	10	9,303	0.11%
2020/05/20	0	0.00	3	6.03	6.03	-3	9,182	-0.03%
2020/05/18	0.4	5.93	0	0.00	5.93	0.4	9,164	0.00%
2020/05/14	8	6.11	3	6.24	6.04	5	9,119	0.05%
2020/05/13	3	6.35	14.5	6.11	6.26	-11.5	8,923	-0.13%
2020/05/12	3	5.85	0	0.00	5.92	3	8,665	0.03%
2020/05/11	6	5.97	2	5.93	5.92	4	8,542	0.05%
2020/05/08	22	5.99	1	5.92	6.13	21	8,164	0.26%
2020/05/07	0	0.00	3	5.22	5.58	-3	7,742	-0.04%
2020/04/24	0	0.00	0	4.91	4.91	0	7,749	0.00%
2020/04/22	0	0.00	30	4.86	4.95	-30	7,875	-0.38%
2020/04/20	3	5.19	5	5.20	5.23	-2	7,965	-0.03%
2020/04/17	0	0.00	1.1	5.24	5.22	-1.1	8,285	-0.01%
2020/04/15	5	5.24	0	0.00	5.31	5	8,294	0.06%
2020/04/13	18	5.07	0	0.00	5.05	18	8,388	0.21%
2020/03/30	0	0.00	80	4.79	4.85	-80	9,393	-0.85%
2020/03/25	20	4.74	25	4.75	4.77	-5	9,561	-0.05%
2020/03/20	0	0.00	6	4.60	4.51	-6	9,751	-0.06%
2020/03/16	40	5.36	10	5.07	5.01	30	9,307	0.32%
2020/03/13	17	5.24	1	5.30	5.34	16	9,188	0.17%
2020/03/12	25	6.01	0	0.00	5.82	25	8,893	0.28%
2020/03/11	1	6.34	22	6.33	6.37	-21	8,735	-0.24%
2020/03/10	22	6.28	5	6.12	6.33	17	8,693	0.20%
2020/03/09	0	0.00	5	6.55	6.46	-5	8,566	-0.06%
2020/03/06	5	6.83	0	0.00	6.83	5	8,446	0.06%
2020/03/04	0	0.00	12	6.87	6.87	-12	8,536	-0.14%
2020/03/02	0	0.00	28	6.82	6.81	-28	8,785	-0.32%
2020/02/27	3	7.03	0	0.00	6.99	3	8,683	0.03%
2020/02/26	0	0.00	4	7.12	7.11	-4	8,540	-0.05%
2020/02/14	0	0.00	40	7.33	7.32	-40	8,191	-0.49%
2020/02/13	20	7.40	0	0.00	7.35	20	8,167	0.24%
2020/02/12	0	0.00	2	7.28	7.29	-2	8,160	-0.02%
2020/02/10	2	7.45	0	0.00	7.38	2	8,157	0.02%
2020/02/07	0	0.00	1.4	7.23	7.14	-1.4	8,001	-0.02%
2020/02/03	0	0.00	2	7.01	7.07	-2	7,923	-0.03%
2020/01/31	0	0.00	1	7.32	7.32	-1	7,803	-0.01%
2020/01/20	5	7.83	5	7.85	7.83	0	7,508	0.00%
2020/01/16	30	7.86	0	0.00	7.89	30	7,305	0.41%
2020/01/15	0	0.00	5	7.85	7.84	-5	7,183	-0.07%
2020/01/14	22	7.80	1	7.80	7.80	21	7,099	0.30%
2020/01/13	1	7.82	17	7.87	7.84	-16	6,991	-0.23%
2020/01/08	1	7.52	5	7.55	7.42	-4	6,775	-0.06%
2020/01/07	0	0.00	100	7.40	7.39	-100	6,649	-1.50%
2020/01/06	6	7.49	2	7.43	7.44	4	6,583	0.06%
2020/01/02	0	0.00	8	7.73	7.70	-8	6,377	-0.13%
2019/12/31	17	7.64	20	7.59	7.66	-3	6,164	-0.05%
2019/12/30	7	7.72	6	7.84	7.93	1	5,704	0.02%
2019/12/26	0	0.00	1	7.40	7.39	-1	5,246	-0.02%
2019/12/25	0.2	7.40	0	0.00	7.42	0.2	5,228	0.00%
2019/12/24	0	0.00	3	7.38	7.35	-3	5,249	-0.06%
2019/12/23	8	7.41	10	7.38	7.36	-2	5,235	-0.04%
2019/12/20	34	7.64	4	7.61	7.53	30	5,169	0.58%
2019/12/19	100	7.27	56.3	7.29	7.45	43.7	4,809	0.91%
2019/12/18	0	0.00	13	7.17	7.18	-13	4,680	-0.28%
2019/12/11	0	0.00	22	7.18	7.19	-22	4,724	-0.47%
2019/12/10	5	7.11	0	0.00	7.18	5	4,810	0.10%
2019/12/06	0	0.00	24	7.06	7.05	-24	4,824	-0.50%
2019/12/03	0	0.00	4.2	7.17	7.19	-4.2	4,972	-0.08%
2019/12/02	1	7.05	0	0.00	7.01	1	4,946	0.02%
2019/11/29	0.8	7.15	0	0.00	7.18	0.8	4,881	0.02%
2019/11/28	5	7.45	0	0.00	7.20	5	4,844	0.10%
2019/11/27	3	7.60	0	0.00	7.67	3	4,583	0.07%
2019/11/21	4	7.73	2	7.70	7.72	2	4,575	0.04%
2019/11/19	0	0.00	2	7.83	7.80	-2	4,567	-0.04%
2019/11/15	40	7.88	0	0.00	7.81	40	4,793	0.83%
2019/11/13	0	0.00	3	7.83	7.80	-3	4,783	-0.06%
2019/11/12	0	0.00	11.3	7.90	7.82	-11.3	4,875	-0.23%
2019/11/08	0	0.00	1	8.09	8.08	-1	4,978	-0.02%
2019/11/06	0.1	8.06	0	0.00	8.11	0.1	5,096	0.00%
2019/11/04	0	0.00	11	8.18	8.16	-11	5,290	-0.21%
2019/11/01	3.5	8.17	0	0.00	8.17	3.5	5,341	0.07%
2019/10/31	0	0.00	1	8.32	8.25	-1	5,421	-0.02%
2019/10/24	10	8.38	3	8.33	8.38	7	5,896	0.12%
2019/10/23	0	0.00	4	8.36	8.34	-4	5,909	-0.07%
2019/10/22	0	0.00	8	8.42	8.44	-8	5,913	-0.14%
2019/10/18	15	8.33	0.1	8.30	8.33	14.9	5,943	0.25%
2019/10/17	0	0.00	2	8.39	8.40	-2	5,936	-0.03%
2019/10/16	0	0.00	13	8.49	8.48	-13	5,922	-0.22%
2019/10/15	5	8.17	0	0.00	8.14	5	5,730	0.09%
2019/10/14	2	8.24	0	0.00	8.21	2	5,814	0.03%
2019/10/03	0	0.00	3	8.15	8.24	-3	6,313	-0.05%
2019/10/01	0	0.00	0	8.20	8.27	0	6,504	0.00%
2019/09/27	2	8.31	0	0.00	8.18	2	6,516	0.03%
2019/09/24	0	0.00	10	8.56	8.53	-10	6,459	-0.15%
2019/09/23	0	0.00	1	8.66	8.61	-1	6,441	-0.02%
2019/09/20	0	0.00	21	8.35	8.34	-21	6,316	-0.33%
2019/09/18	0	0.00	2	8.53	8.51	-2	6,270	-0.03%
2019/09/17	0	0.00	2	8.68	8.55	-2	6,268	-0.03%
2019/09/12	0	0.00	0.2	8.50	8.53	-0.2	6,213	0.00%
2019/09/11	14	8.31	6	8.33	8.30	8	6,133	0.13%
2019/09/06	0	0.00	2	8.42	8.35	-2	6,269	-0.03%
2019/09/05	0	0.00	20	8.18	8.16	-20	6,260	-0.32%
2019/09/03	0	0.00	15	8.10	8.08	-15	6,433	-0.23%
2019/08/30	17	7.95	15	8.05	8.01	2	6,540	0.03%
2019/08/29	15	7.90	15	7.92	7.90	0	6,533	0.00%
2019/08/28	20	7.92	0	0.00	7.89	20	6,541	0.31%
2019/08/26	15	7.90	0	0.00	7.88	15	6,565	0.23%
2019/08/23	2	8.07	0	0.00	8.06	2	6,593	0.03%
2019/08/21	0	0.00	46	8.21	8.18	-46	6,694	-0.69%
2019/08/20	17	8.18	17	8.26	8.25	0	6,769	0.00%
2019/08/19	20	7.87	2	7.95	7.93	18	6,699	0.27%
2019/08/16	19	7.84	18	7.67	7.80	1	6,953	0.01%
2019/08/15	18	7.58	16	7.70	7.60	2	6,947	0.03%
2019/08/14	23	8.13	16	7.90	7.85	7	6,953	0.10%
2019/08/13	16.1	8.06	16	8.24	8.06	0.1	6,946	0.00%
2019/08/12	10	8.08	10	8.30	8.25	0	7,258	0.00%
2019/08/08	12	8.02	14	8.02	8.03	-2	7,605	-0.03%
2019/08/07	15	8.10	0	0.00	8.02	15	8,044	0.19%
2019/08/06	0	0.00	15	8.23	8.26	-15	8,011	-0.19%
2019/08/05	16	8.49	12	8.44	8.44	4	7,997	0.05%
2019/08/02	49	8.67	2	8.70	8.69	47	8,050	0.58%
2019/08/01	0	0.00	14	9.08	8.97	-14	8,122	-0.17%
2019/07/31	14	9.03	10	9.02	9.02	4	8,235	0.05%
2019/07/30	13	9.11	13	9.21	9.04	0	8,452	0.00%
2019/07/29	23	9.20	20	9.07	9.31	3	8,448	0.04%
2019/07/26	0	0.00	14.3	8.70	8.86	-14.3	8,306	-0.17%
2019/07/25	10	8.60	12	8.63	8.64	-2	8,295	-0.02%
2019/07/24	10	8.70	14	8.68	8.60	-4	8,436	-0.05%
2019/07/23	30	8.68	12	8.65	8.63	18	8,500	0.21%
2019/07/22	14	8.62	6	8.70	8.61	8	8,522	0.09%
2019/07/18	0	0.00	14	8.88	8.81	-14	8,555	-0.16%
2019/07/17	10	8.90	10	8.99	8.95	0	8,601	0.00%
2019/07/16	0	0.00	2	9.05	9.01	-2	8,642	-0.02%
2019/07/15	13	8.52	32	8.64	8.75	-19	8,667	-0.22%
2019/07/12	5.7	8.91	85.9	8.97	8.82	-80.2	8,773	-0.91%
2019/07/11	14	9.09	10	9.08	9.08	4	8,678	0.05%
2019/07/10	5	9.25	0	0.00	9.21	5	8,825	0.06%
2019/07/09	4	9.14	17	9.20	9.14	-13	9,076	-0.14%
2019/07/08	46	9.31	0	0.00	9.28	46	9,176	0.50%
2019/07/05	0	0.00	14	9.71	9.70	-14	9,446	-0.15%
2019/07/02	10	9.93	10	9.92	9.90	0	10,284	0.00%
2019/07/01	50	9.87	0	0.00	9.80	50	10,322	0.48%
2019/06/25	0.6	9.70	0	0.00	9.71	0.6	10,997	0.01%
2019/06/24	0	0.00	6.6	9.84	9.78	-6.6	11,105	-0.06%
2019/06/21	0	0.00	1	9.87	9.92	-1	11,212	-0.01%
2019/06/20	7	9.92	3	9.92	9.91	4	11,244	0.04%
2019/06/19	1	9.88	0	0.00	9.88	1	11,350	0.01%
2019/06/18	11	9.82	10	9.84	9.80	1	11,482	0.01%
2019/06/17	0.2	10.00	2	10.10	10.00	-1.8	11,486	-0.02%
2019/06/14	2	10.10	0	0.00	10.10	2	11,665	0.02%
2019/06/13	0	0.00	3.2	10.38	10.45	-3.2	11,886	-0.03%
2019/06/12	5	10.15	1	10.25	10.25	4	12,243	0.03%
2019/06/11	0	0.00	15.5	10.13	10.15	-15.5	12,382	-0.12%
2019/06/06	4	9.75	8	9.75	9.67	-4	12,860	-0.03%
2019/06/05	0	0.00	10	9.45	9.45	-10	12,901	-0.08%
2019/06/04	0	0.00	0.5	9.75	9.29	-0.5	12,984	0.00%
2019/06/03	10	9.39	5.4	9.43	9.39	4.6	13,191	0.03%
2019/05/31	4	9.42	56	9.52	9.54	-52	13,363	-0.39%
2019/05/30	0	0.00	1	9.32	9.55	-1	13,473	-0.01%
2019/05/28	7	9.32	0	0.00	9.16	7	13,590	0.05%
2019/05/27	0	0.00	6	9.24	9.20	-6	13,680	-0.04%
2019/05/24	4	9.51	5	9.56	9.41	-1	13,745	-0.01%
2019/05/23	5	9.71	1	9.61	9.57	4	13,712	0.03%
2019/05/22	0	0.00	7	10.10	10.10	-7	13,494	-0.05%
2019/05/20	0	0.00	1	10.20	10.15	-1	13,546	-0.01%
2019/05/17	15	10.72	9	10.72	10.40	6	13,430	0.04%
2019/05/16	5	11.05	10	11.15	11.00	-5	13,088	-0.04%
2019/05/15	5	11.12	13.5	11.19	11.50	-8.5	12,823	-0.07%
2019/05/14	0	0.00	12.2	10.69	10.75	-12.2	12,407	-0.10%
2019/05/13	1	10.65	2.2	10.60	10.65	-1.2	12,379	-0.01%
2019/05/09	2	10.80	2	11.15	10.75	0	12,232	0.00%
2019/05/08	0	0.00	2	10.90	10.90	-2	12,086	-0.02%
2019/05/07	0	0.00	0.4	10.90	10.95	-0.4	11,952	0.00%
2019/05/03	0	0.00	0.3	10.30	10.40	-0.3	11,589	0.00%
2019/05/02	0	0.00	3	10.55	10.60	-3	11,544	-0.03%
2019/04/30	1	10.40	0	0.00	10.50	1	11,547	0.01%
2019/04/29	3	10.82	10	10.69	10.65	-7	11,452	-0.06%
2019/04/25	2	10.95	0	0.00	10.95	2	11,527	0.02%
2019/04/24	0	0.00	4	10.98	10.90	-4	11,821	-0.03%
2019/04/18	10	10.85	3	10.90	10.65	7	11,714	0.06%
2019/04/17	10	10.94	10	11.00	10.90	0	11,528	0.00%
2019/04/15	0	0.00	17.4	11.13	11.20	-17.4	11,228	-0.15%
2019/04/12	30	10.75	4	10.75	10.75	26	10,991	0.24%
2019/04/11	12	11.00	9	11.00	10.95	3	10,838	0.03%
2019/04/10	0	0.00	15.4	10.45	10.65	-15.4	10,462	-0.15%
2019/04/09	0	0.00	27	10.30	10.30	-27	10,242	-0.26%
2019/04/08	2	10.15	37	10.09	10.15	-35	10,017	-0.35%
2019/04/03	28	9.87	5	9.90	9.86	23	9,704	0.24%
2019/04/02	2	9.95	48	9.88	9.82	-46	9,654	-0.48%
2019/04/01	0	0.00	1	9.78	9.78	-1	9,512	-0.01%
2019/03/29	1	9.63	10	9.50	10.00	-9	9,258	-0.10%
2019/03/28	20	9.55	3	9.49	9.56	17	9,124	0.19%
2019/03/27	2	9.33	2	9.38	9.39	0	9,078	0.00%
2019/03/26	5	9.18	13	9.28	9.26	-8	8,975	-0.09%
2019/03/22	16	9.11	3	9.06	9.07	13	8,826	0.15%
2019/03/21	0	0.00	12	9.05	9.04	-12	8,770	-0.14%
2019/03/20	12	9.23	1	9.22	9.24	11	8,636	0.13%
2019/03/19	5	9.30	0	0.00	9.29	5	8,566	0.06%
2019/03/18	6	9.62	29.4	9.45	9.52	-23.4	8,363	-0.28%
2019/03/15	5	9.81	43	9.96	9.81	-38	8,083	-0.47%
2019/03/14	4	9.59	40	9.56	9.64	-36	7,652	-0.47%
2019/03/13	7	9.67	1	9.67	9.68	6	7,487	0.08%
2019/03/12	7	9.49	16	9.48	9.53	-9	7,287	-0.12%
2019/03/11	0	0.00	7	9.15	9.18	-7	6,932	-0.10%
2019/03/08	1	8.96	0	0.00	8.93	1	6,866	0.01%
2019/03/07	14	9.00	20	9.03	9.00	-6	6,811	-0.09%
2019/03/06	25	9.07	15	8.96	8.94	10	6,729	0.15%
2019/03/05	3	8.92	10	8.85	8.92	-7	6,744	-0.10%
2019/03/04	10	8.80	6	8.79	8.76	4	6,684	0.06%
2019/02/27	20	8.74	12	8.72	8.75	8	6,813	0.12%
2019/02/26	0	0.00	63	8.67	8.70	-63	7,077	-0.89%
2019/02/22	8	8.23	1	8.33	8.23	7	6,993	0.10%
2019/02/21	5	8.35	0	0.00	8.37	5	7,007	0.07%
2019/02/20	3	8.33	0	0.00	8.33	3	7,083	0.04%
2019/02/19	0	0.00	13	8.27	8.27	-13	7,309	-0.18%
2019/02/18	0	0.00	2	8.10	8.05	-2	7,354	-0.03%
2019/02/15	13	8.06	8	8.07	8.04	5	7,596	0.07%
2019/02/14	10	8.21	0	0.00	8.23	10	7,616	0.13%
2019/02/13	14	8.04	5	7.98	7.99	9	7,528	0.12%
2019/02/12	11	8.05	25	8.06	8.10	-14	7,562	-0.19%
2019/02/11	30	8.26	5	8.16	8.13	25	7,594	0.33%
2019/01/30	5	8.23	0	0.00	8.22	5	7,718	0.06%
2019/01/29	10	8.21	100	8.20	8.24	-90	8,052	-1.12%
2019/01/25	0	0.00	30	8.34	8.33	-30	8,517	-0.35%
2019/01/22	5	8.27	0	0.00	8.30	5	8,746	0.06%
2019/01/21	3	8.58	2	8.45	8.40	1	8,969	0.01%
2019/01/18	10	8.59	2	8.73	8.57	8	9,118	0.09%
2019/01/17	16	8.71	5	8.91	8.62	11	9,378	0.12%
2019/01/16	54	8.91	27	8.58	8.82	27	9,302	0.29%
2019/01/15	5	8.28	6	8.21	8.22	-1	9,044	-0.01%
2019/01/14	28	8.30	13	8.20	8.30	15	9,139	0.16%
2019/01/10	1	8.08	1	8.09	8.11	0	9,136	0.00%
2019/01/08	5	8.00	1	8.00	8.00	4	9,286	0.04%
2019/01/04	0	0.00	41	7.70	7.81	-41	9,446	-0.43%
2019/01/03	40	7.95	5	8.06	7.88	35	9,772	0.36%
2019/01/02	0	0.00	6	7.89	7.84	-6	9,825	-0.06%
2018/12/28	6	7.63	23	7.68	7.83	-17	9,845	-0.17%
2018/12/27	26	7.71	22	7.75	7.71	4	9,960	0.04%
2018/12/26	3	7.24	0	0.00	7.21	3	9,969	0.03%
2018/12/25	2	7.26	10	7.25	7.25	-8	10,110	-0.08%
2018/12/21	20	7.48	1	7.33	7.66	19	10,775	0.18%
2018/12/20	3	7.39	3	7.45	7.28	0	10,779	0.00%
2018/12/19	25	7.79	0	0.00	7.72	25	10,765	0.23%
2018/12/18	2	7.90	5	7.91	7.78	-3	10,884	-0.03%
2018/12/13	23	8.56	0	0.00	8.58	23	11,947	0.19%
2018/12/11	1	8.42	5	8.35	8.34	-4	12,124	-0.03%
2018/12/10	4	8.42	8	8.40	8.33	-4	12,199	-0.03%
2018/12/07	0	0.00	20	8.39	8.47	-20	12,233	-0.16%
2018/12/06	9	8.31	6.1	8.59	8.23	2.9	12,262	0.02%
2018/12/05	2	8.69	8	8.68	8.65	-6	12,269	-0.05%
2018/12/04	0	0.00	4	8.86	8.88	-4	12,381	-0.03%
2018/12/03	0	0.00	11	8.82	8.82	-11	12,485	-0.09%
2018/11/30	0	0.00	7	8.84	8.79	-7	12,504	-0.06%
2018/11/29	7	8.92	10	9.00	8.79	-3	12,528	-0.02%
2018/11/28	21	8.87	11.3	8.84	8.91	9.7	12,586	0.08%
2018/11/27	5	8.60	4	8.66	8.65	1	12,825	0.01%
2018/11/26	9	8.44	15	8.40	8.56	-6	13,225	-0.05%
2018/11/23	21	8.66	24	8.71	8.66	-3	13,236	-0.02%
2018/11/22	0	0.00	20	8.03	8.03	-20	12,857	-0.16%
2018/11/21	1	8.20	18	7.95	8.07	-17	12,797	-0.13%
2018/11/16	34	7.48	2	7.44	7.42	32	12,602	0.25%
2018/11/14	5	8.05	67	8.18	8.05	-62	12,509	-0.50%
2018/11/13	1	7.78	10	7.85	7.90	-9	12,324	-0.07%
2018/11/09	0	0.00	5	7.99	7.86	-5	12,280	-0.04%
2018/11/08	0	0.00	1	8.16	8.02	-1	12,268	-0.01%
2018/11/07	3	8.00	11	7.86	8.04	-8	12,213	-0.07%
2018/11/06	37	7.97	16	8.02	7.82	21	12,136	0.17%
2018/11/05	10	7.47	20	7.52	7.88	-10	11,863	-0.08%
2018/11/02	36	7.30	15	7.38	7.30	21	11,631	0.18%
2018/11/01	0	0.00	12	7.11	7.07	-12	11,396	-0.11%
2018/10/31	32	6.89	1	6.91	6.87	31	11,320	0.27%
2018/10/30	6.9	6.72	6	6.74	6.72	0.9	11,268	0.01%
2018/10/29	38	6.58	25	6.73	6.73	13	11,211	0.12%
2018/10/26	9	6.78	11	6.68	6.70	-2	11,005	-0.02%
2018/10/25	54	7.12	15	7.13	6.93	39	10,861	0.36%
2018/10/24	1	7.74	21	7.70	7.67	-20	10,748	-0.19%
2018/10/23	0	0.00	2	7.97	7.80	-2	10,742	-0.02%
2018/10/22	10	7.99	0	0.00	7.93	10	10,760	0.09%
2018/10/19	31	7.89	28	7.82	7.88	3	10,949	0.03%
2018/10/18	8	8.11	2	8.14	8.02	6	10,884	0.06%
2018/10/17	3	8.26	14	8.34	8.10	-11	10,949	-0.10%
2018/10/16	13	8.26	21	8.23	8.12	-8	10,923	-0.07%
2018/10/15	33	8.17	5	8.13	8.08	28	10,876	0.26%
2018/10/12	44	7.94	20	8.03	8.09	24	10,873	0.22%
2018/10/11	38	8.09	30	8.17	8.07	8	10,834	0.07%
2018/10/09	13	9.08	0	0.00	8.96	13	10,534	0.12%
2018/10/08	14	9.32	6	9.27	9.17	8	10,615	0.08%
2018/10/05	0.4	9.38	12	9.11	9.20	-11.6	10,621	-0.11%
2018/10/03	15	9.61	20	9.50	9.47	-5	10,606	-0.05%
2018/10/02	7	9.77	25	9.78	9.72	-18	10,614	-0.17%
2018/10/01	60	10.22	1	10.25	10.10	59	10,406	0.57%
2018/09/28	4	10.39	0	0.00	10.50	4	10,484	0.04%
2018/09/27	33	10.37	1	10.35	10.25	32	10,809	0.30%
2018/09/26	6	10.62	14	10.45	10.45	-8	10,793	-0.07%
2018/09/25	26	10.56	0	0.00	10.50	26	10,799	0.24%
2018/09/21	35	10.47	4	10.41	10.50	31	10,771	0.29%
2018/09/20	36	10.59	15	10.83	10.35	21	10,955	0.19%
2018/09/19	32	9.85	16	10.14	10.55	16	10,733	0.15%
2018/09/18	54	9.58	60	9.68	9.62	-6	10,399	-0.06%
2018/09/17	9	9.37	5	9.28	9.27	4	10,451	0.04%
2018/09/13	0	0.00	5	9.40	9.38	-5	10,385	-0.05%
2018/09/12	0	0.00	1	9.18	9.15	-1	10,454	-0.01%
2018/09/11	36	9.30	15	9.28	9.36	21	10,494	0.20%
2018/09/10	1	9.31	5	9.10	9.15	-4	10,543	-0.04%
2018/09/07	3	10.10	27	9.97	9.80	-24	10,498	-0.23%
2018/09/06	5	9.92	5	10.00	9.86	0	10,348	0.00%
2018/09/04	5	10.00	0	0.00	9.91	5	10,439	0.05%
2018/09/03	60	9.97	29	9.99	9.88	31	10,304	0.30%
2018/08/31	49	9.66	23	9.78	9.85	26	9,893	0.26%
2018/08/29	0	0.00	11	8.96	8.94	-11	9,296	-0.12%
2018/08/28	0	0.00	3	9.07	8.91	-3	9,410	-0.03%
2018/08/27	0	0.00	11	8.97	8.95	-11	9,500	-0.12%
2018/08/24	10	9.10	36	9.04	8.89	-26	9,501	-0.27%
2018/08/23	5	9.05	12	8.94	9.03	-7	9,472	-0.07%
2018/08/22	14	8.78	35	8.62	8.73	-21	9,335	-0.22%
2018/08/21	62	8.40	8	8.47	8.59	54	9,237	0.58%
2018/08/20	0	0.00	10	9.19	9.00	-10	8,985	-0.11%
2018/08/16	1	9.21	0	0.00	9.25	1	8,971	0.01%
2018/08/15	10	9.36	0	0.00	9.47	10	8,892	0.11%
2018/08/13	3	9.56	2	9.59	9.41	1	8,740	0.01%
2018/08/10	3	10.10	0	0.00	9.90	3	8,652	0.03%
2018/08/09	1	9.99	0	0.00	9.90	1	8,576	0.01%
2018/08/08	0	0.00	30	10.03	9.99	-30	8,637	-0.35%
2018/08/07	0	0.00	5	10.05	9.99	-5	8,627	-0.06%
2018/08/03	30	9.91	0	0.00	9.90	30	8,591	0.35%
2018/08/01	20	10.05	0	0.00	10.15	20	8,514	0.23%
2018/07/31	0	0.00	6	10.18	10.05	-6	8,460	-0.07%
2018/07/30	4	9.86	1	9.84	9.84	3	8,265	0.04%
2018/07/27	2	9.92	0	0.00	9.94	2	8,189	0.02%
2018/07/26	15	9.80	37	10.05	9.93	-22	8,188	-0.27%
2018/07/25	2	9.48	2	9.43	9.43	0	7,901	0.00%
2018/07/24	1	9.28	0	0.00	9.60	1	7,854	0.01%
2018/07/23	0	0.00	31	9.26	9.27	-31	7,740	-0.40%
2018/07/20	12	9.50	10	9.63	9.45	2	7,682	0.03%
2018/07/19	10	9.67	0	0.00	9.62	10	7,608	0.13%
2018/07/18	15	9.75	6	9.68	9.84	9	7,594	0.12%
2018/07/16	84	10.02	70	9.89	9.91	14	7,490	0.19%
2018/07/12	46	9.84	40	9.87	9.83	6	7,462	0.08%
2018/07/11	13	9.91	58	9.92	9.77	-45	7,377	-0.61%
2018/07/10	47	9.88	0	0.00	9.80	47	7,161	0.66%
2018/07/09	4	9.84	8	9.95	9.73	-4	7,024	-0.06%
2018/07/06	35	9.86	6	9.83	10.05	29	6,953	0.42%
2018/07/05	3	9.97	17	10.06	10.10	-14	6,635	-0.21%
2018/07/04	29	9.29	5	9.39	9.22	24	6,214	0.39%
2018/07/03	5	9.57	0	0.00	9.25	5	6,154	0.08%
2018/07/02	3	9.85	20	10.05	9.51	-17	6,049	-0.28%
2018/06/29	11	10.32	19	10.18	10.10	-8	5,919	-0.14%
2018/06/28	85	9.93	22	9.38	10.05	63	5,578	1.13%
2018/06/27	8	9.50	1	9.56	9.17	7	5,241	0.13%
2018/06/26	7	9.58	186	9.73	9.63	-179	5,075	-3.53%	大賣/鉅額交易
2018/06/25	1	10.30	0	0.00	10.20	1	4,872	0.02%
2018/06/22	50	10.30	0	0.00	10.30	50	4,825	1.04%
2018/06/21	5	10.39	0	0.00	10.30	5	4,773	0.10%
2018/06/20	5	10.45	0	0.00	10.35	5	4,649	0.11%
2018/06/19	17	10.44	0	0.00	10.45	17	4,689	0.36%
2018/06/15	4	10.90	1	11.00	10.90	3	4,558	0.07%
2018/06/14	0	0.00	11	11.10	11.05	-11	4,454	-0.25%
2018/06/13	1	11.10	15	11.29	11.20	-14	4,423	-0.32%
2018/06/12	45	11.17	0	0.00	11.05	45	4,287	1.05%
2018/06/08	9	11.12	52	11.10	11.10	-43	4,107	-1.05%
2018/06/06	0	0.00	2	11.35	11.35	-2	4,059	-0.05%
2018/06/05	18	11.21	44	11.22	11.15	-26	3,980	-0.65%
2018/06/04	14	11.66	7	11.84	11.60	7	3,868	0.18%
2018/06/01	5	11.55	9	11.64	11.75	-4	3,752	-0.11%
2018/05/31	0	0.00	3	11.50	11.60	-3	3,701	-0.08%
2018/05/30	0	0.00	9	11.45	11.40	-9	3,648	-0.25%
2018/05/29	0	0.00	6	11.53	11.60	-6	3,614	-0.17%
2018/05/28	5	11.65	1	11.65	11.60	4	3,598	0.11%
2018/05/25	0	0.00	1	11.65	11.65	-1	3,564	-0.03%
2018/05/24	3	11.83	2	11.85	11.75	1	3,569	0.03%
2018/05/23	10	11.60	6	11.55	11.50	4	3,513	0.11%
2018/05/22	27	11.76	5	11.75	11.60	22	3,665	0.60%
2018/05/18	4	11.50	0	0.00	11.55	4	3,762	0.11%
2018/05/17	10	11.69	0	0.00	11.60	10	3,786	0.26%
2018/05/16	0	0.00	4	11.83	11.60	-4	3,781	-0.11%
2018/05/15	3	12.15	2	11.90	11.90	1	3,707	0.03%
2018/05/14	9	12.12	5	12.25	12.15	4	3,778	0.11%
2018/05/11	1	12.10	5	12.05	12.10	-4	3,737	-0.11%
2018/05/10	1	12.10	0.1	12.05	12.10	0.9	3,695	0.03%
2018/05/08	0	0.00	2	12.35	12.30	-2	3,613	-0.06%
2018/05/07	2	12.20	21	12.25	12.25	-19	3,605	-0.53%
2018/05/04	2	12.30	15	12.35	12.35	-13	3,612	-0.36%
2018/05/03	15	12.35	6	12.57	12.50	9	3,592	0.25%
2018/05/02	13	12.35	3	12.50	12.35	10	3,518	0.28%
2018/04/30	0	0.00	3.2	12.25	12.35	-3.2	3,481	-0.09%
2018/04/26	5	12.22	1	12.20	12.00	4	3,583	0.11%
2018/04/25	2	12.30	5	12.35	12.35	-3	3,550	-0.08%
2018/04/24	5	12.55	1	12.45	12.35	4	3,541	0.11%
2018/04/23	89	12.74	2	12.65	12.65	87	3,503	2.48%
2018/04/20	4	12.98	2	13.13	12.95	2	3,448	0.06%
2018/04/19	28	13.49	28	13.27	13.10	0	3,508	0.00%
2018/04/17	1	12.80	80	12.81	12.75	-79	3,292	-2.40%
2018/04/16	2	13.05	0.7	12.85	12.90	1.3	3,300	0.04%
2018/04/13	2	13.00	0	0.00	13.00	2	3,314	0.06%
2018/04/12	13	13.19	0	0.00	13.15	13	3,364	0.39%
2018/04/11	0	0.00	2	12.90	12.75	-2	3,304	-0.06%
2018/04/09	4	12.68	4	12.68	12.65	0	3,309	0.00%
2018/04/03	0	0.00	6	12.75	12.75	-6	3,329	-0.18%
2018/04/02	0	0.00	7	12.80	12.75	-7	3,330	-0.21%
2018/03/30	5	13.00	1	12.85	12.80	4	3,328	0.12%
2018/03/29	0	0.00	24	12.90	12.95	-24	3,345	-0.72%
2018/03/28	2	12.80	0	0.00	12.70	2	3,330	0.06%
2018/03/26	4	12.90	1	12.95	12.90	3	3,761	0.08%
2018/03/23	1	13.15	2	13.00	13.00	-1	3,758	-0.03%
2018/03/22	19	13.90	1	14.00	13.50	18	3,721	0.48%
2018/03/21	0	0.00	1	13.40	13.55	-1	3,571	-0.03%
2018/03/20	0	0.00	12	13.40	13.45	-12	3,552	-0.34%
2018/03/16	0	0.00	1	13.60	13.50	-1	3,593	-0.03%
2018/03/15	5	13.71	0	0.00	13.70	5	3,596	0.14%
2018/03/14	2	13.58	0	0.00	13.70	2	3,618	0.06%
2018/03/13	1	13.55	0	0.00	13.55	1	3,619	0.03%
2018/03/12	1	13.35	0	0.00	13.40	1	3,588	0.03%
2018/03/08	0	0.00	3	13.45	13.30	-3	3,697	-0.08%
2018/03/07	0	0.00	20	13.15	13.15	-20	3,707	-0.54%
2018/03/05	10	13.45	7	13.38	13.30	3	3,853	0.08%
2018/02/27	22	13.65	2	13.60	13.70	20	3,905	0.51%
2018/02/26	31	13.88	2	13.55	13.50	29	3,906	0.74%
2018/02/23	50	13.74	15	13.71	13.80	35	3,895	0.90%
2018/02/22	39	13.91	6	13.85	13.65	33	3,895	0.85%
2018/02/21	0	0.00	5	13.60	13.60	-5	3,765	-0.13%
2018/02/09	10	12.05	0	0.00	12.35	10	3,686	0.27%
2018/02/08	4	12.50	1	12.50	12.50	3	3,652	0.08%
2018/02/06	20	12.52	12	12.35	12.55	8	3,803	0.21%
2018/02/05	2	13.40	0	0.00	13.60	2	3,742	0.05%
2018/02/01	4	13.85	0	0.00	13.85	4	3,884	0.10%
2018/01/31	0	0.00	3	13.90	13.90	-3	3,926	-0.08%
2018/01/30	2	13.85	0	0.00	13.85	2	3,982	0.05%
2018/01/29	0	0.00	26	13.85	13.85	-26	4,050	-0.64%
2018/01/26	1	14.05	0	0.00	14.05	1	4,070	0.02%
2018/01/25	22	14.16	0	0.00	14.10	22	4,111	0.54%
2018/01/23	1	14.25	0	0.00	14.20	1	4,245	0.02%
2018/01/22	1	14.15	1	14.25	14.20	0	4,255	0.00%
2018/01/19	1	14.20	0	0.00	14.20	1	4,428	0.02%
2018/01/17	7	14.34	1	14.20	14.30	6	4,787	0.13%
2018/01/09	10	14.00	0	0.00	14.00	10	7,369	0.14%
2018/01/08	4	14.11	25	14.25	14.15	-21	7,437	-0.28%
2018/01/05	0	0.00	2	13.95	14.10	-2	7,551	-0.03%
2018/01/04	15	14.07	2	13.95	14.05	13	7,690	0.17%
2018/01/03	10	14.00	3	14.05	13.95	7	7,809	0.09%
2018/01/02	5	14.00	10	14.05	13.95	-5	7,960	-0.06%