聯合再生 (3576)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	2	11.98	4	12.10	12.00	-2	7,426	-0.03%
2024/04/25	34	12.11	0	0.00	12.05	34	7,662	0.44%
2024/04/24	63	12.19	10	12.05	12.05	53	7,698	0.69%
2024/04/23	17	12.10	0	0.00	12.15	17	7,667	0.22%
2024/04/22	71	12.42	48	12.40	12.20	23	7,631	0.30%
2024/04/19	36	12.15	27	12.06	12.00	9	7,542	0.12%
2024/04/18	13	12.20	1	12.55	12.25	12	6,833	0.18%
2024/04/17	5	11.85	0.2	12.05	11.95	4.8	6,668	0.07%
2024/04/16	20	11.70	0	0.00	11.80	20	6,582	0.30%
2024/04/15	3	11.98	0	0.00	11.90	3	6,527	0.05%
2024/04/12	7	11.95	1	11.85	11.85	6	6,419	0.09%
2024/04/11	18	12.33	0	0.00	12.15	18	6,314	0.29%
2024/04/10	29	12.23	15	12.22	12.50	14	5,971	0.23%
2024/04/09	11	11.40	0	0.00	11.40	11	5,575	0.20%
2024/04/08	3	11.07	3	11.27	11.40	0	5,524	0.00%
2024/04/03	1.1	11.26	1	11.30	11.25	0.1	5,460	0.00%
2024/04/02	20	11.45	0	0.00	11.40	20	5,472	0.37%
2024/04/01	0	0.00	16	11.59	11.55	-16	5,505	-0.29%
2024/03/29	16	11.74	36	11.71	11.55	-20	5,513	-0.36%
2024/03/28	8	11.41	33	11.40	11.40	-25	5,385	-0.46%
2024/03/27	2.1	11.23	1	11.25	11.25	1.1	5,309	0.02%
2024/03/26	2	11.48	1	11.60	11.30	1	5,274	0.02%
2024/03/25	0	0.00	10	11.60	11.55	-10	5,276	-0.19%
2024/03/22	2	11.50	73	11.45	11.50	-71	5,269	-1.35%
2024/03/21	24.1	11.49	73	11.16	11.45	-48.9	5,203	-0.94%
2024/03/20	3	11.05	45.3	11.07	10.95	-42.3	5,035	-0.84%
2024/03/19	0.2	11.45	10	11.30	11.25	-9.8	4,959	-0.20%
2024/03/18	1	11.40	0	0.00	11.50	1	4,899	0.02%
2024/03/15	12	11.53	23	11.32	11.65	-11	4,880	-0.23%
2024/03/14	3	11.70	2	11.75	11.80	1	4,672	0.02%
2024/03/13	0	12.00	3	11.88	11.80	-3	4,622	-0.06%
2024/03/12	0.1	12.15	8	12.10	12.10	-8	4,585	-0.17%
2024/03/11	0	0.00	4	12.35	12.30	-4	4,592	-0.09%
2024/03/08	13.4	11.90	0	0.00	11.90	13.4	4,587	0.29%
2024/03/07	6.2	11.87	0	0.00	11.80	6.2	4,495	0.14%
2024/03/06	13	12.08	2	12.10	12.10	11	4,423	0.25%
2024/03/05	1.1	12.20	2	12.30	12.05	-1	4,373	-0.02%
2024/03/04	0.1	12.25	0.5	12.24	12.15	-0.4	4,335	-0.01%
2024/03/01	0.1	12.30	0	0.00	12.35	0.1	4,316	0.00%
2024/02/29	3	12.40	4	12.15	12.40	-1	4,294	-0.02%
2024/02/27	1.1	12.11	1	12.10	12.05	0.1	4,267	0.00%
2024/02/26	16	12.43	0	0.00	12.35	16	4,208	0.38%
2024/02/23	3.1	12.37	0	0.00	12.25	3.1	4,164	0.07%
2024/02/22	3.1	12.65	1	12.70	12.50	2.1	4,123	0.05%
2024/02/21	1	12.85	0	0.00	12.80	1	4,167	0.02%
2024/02/20	2.1	12.92	0	0.00	12.75	2.1	4,135	0.05%
2024/02/19	4	13.01	0.5	13.15	12.95	3.5	4,117	0.09%
2024/02/16	1	13.05	10	13.10	13.05	-9	4,153	-0.22%
2024/02/15	7	12.36	2	12.68	12.60	5	4,117	0.12%
2024/02/05	2.3	12.82	0	0.00	12.85	2.3	4,082	0.06%
2024/02/02	1.1	12.86	1	12.85	12.85	0.1	4,070	0.00%
2024/01/31	0.1	13.05	0	0.00	12.95	0.1	4,117	0.00%
2024/01/30	0	0.00	8	13.00	12.95	-8	4,121	-0.19%
2024/01/26	11	13.21	0	0.00	13.15	11	4,201	0.26%
2024/01/25	0	0.00	0.6	13.25	13.20	-0.6	4,229	-0.01%
2024/01/24	3	13.45	0	0.00	13.40	3	4,297	0.07%
2024/01/22	1.2	13.17	0	0.00	13.20	1.2	5,090	0.02%
2024/01/19	0.1	13.25	0	0.00	13.00	0.1	5,035	0.00%
2024/01/17	2.1	13.55	2	13.58	13.45	0.1	4,660	0.00%
2024/01/16	2.1	14.14	0	0.00	13.85	2.1	4,581	0.05%
2024/01/15	6	14.33	1	14.40	14.40	5	4,520	0.11%
2024/01/12	3	13.70	0	0.00	13.60	3	4,397	0.07%
2024/01/11	2	13.75	0	0.00	13.75	2	4,373	0.05%
2024/01/10	11	13.71	0	0.00	13.75	11	4,422	0.25%
2024/01/09	2.1	13.90	1	13.90	13.85	1.1	4,479	0.02%
2024/01/05	1	14.25	1.1	14.20	14.20	-0.1	4,543	0.00%
2024/01/04	1	14.30	0	0.00	14.25	1	4,527	0.02%
2024/01/03	2	14.40	1	14.40	14.35	1	4,560	0.02%
2024/01/02	1	14.70	0	0.00	14.65	1	4,540	0.02%
2023/12/29	20	14.70	0	0.00	14.70	20	4,607	0.43%
2023/12/28	1	14.60	1	14.65	14.75	0	4,615	0.00%
2023/12/27	0	0.00	2	14.65	14.65	-2	4,592	-0.04%
2023/12/26	0.1	14.30	3	14.22	14.25	-2.9	4,562	-0.06%
2023/12/25	1	14.10	0	0.00	14.15	1	4,559	0.02%
2023/12/22	0	0.00	1	14.30	14.30	-1	4,545	-0.02%
2023/12/21	2	14.40	0	0.00	14.50	2	4,537	0.04%
2023/12/20	2	14.70	0	0.00	14.60	2	4,546	0.04%
2023/12/19	3.1	14.50	0	0.00	14.30	3.1	4,499	0.07%
2023/12/15	1	14.90	1	14.85	14.70	0	4,513	0.00%
2023/12/14	15	15.08	10	14.85	14.65	5	4,431	0.11%
2023/12/11	2	14.60	0	0.00	14.55	2	4,335	0.05%
2023/12/08	1	14.80	0	0.00	14.80	1	4,334	0.02%
2023/12/07	1	14.95	4	14.95	14.85	-3	4,352	-0.07%
2023/12/05	2	14.85	2	15.17	15.20	0	4,337	0.00%
2023/12/01	0	14.95	2	14.85	14.85	-2	4,213	-0.05%
2023/11/30	0	14.75	1	14.75	14.80	-1	4,209	-0.02%
2023/11/28	0	0.00	0	14.75	14.60	0	4,219	0.00%
2023/11/27	0	0.00	7	14.85	14.85	-7	4,221	-0.17%
2023/11/24	7	15.01	0	0.00	15.05	7	4,219	0.17%
2023/11/22	1	14.80	7	14.79	14.70	-6	4,209	-0.14%
2023/11/21	0	0.00	5	14.90	14.80	-5	4,215	-0.12%
2023/11/20	18	14.77	10	14.70	14.70	8	4,182	0.19%
2023/11/16	0	0.00	2	14.30	14.30	-2	4,116	-0.05%
2023/11/15	3	13.90	2	13.90	14.30	1	4,113	0.02%
2023/11/14	0.2	13.75	2	13.75	13.80	-1.8	4,048	-0.05%
2023/11/13	4	13.80	2	13.85	13.80	2	4,063	0.05%
2023/11/10	1	14.25	0	0.00	14.10	1	4,086	0.02%
2023/11/09	2	14.60	0	0.00	14.55	2	4,069	0.05%
2023/11/07	1	14.85	0	0.00	14.65	1	4,120	0.02%
2023/11/02	0	0.00	0.5	14.70	14.65	-0.5	4,191	-0.01%
2023/11/01	2	14.88	3	14.65	14.70	-1	4,296	-0.02%
2023/10/31	17	15.51	10	15.30	14.90	7	4,304	0.16%
2023/10/30	1	15.40	11	15.36	15.40	-10	3,904	-0.26%
2023/10/27	0	0.00	2	13.95	14.00	-2	3,577	-0.06%
2023/10/25	0	0.00	2	14.15	14.15	-2	3,651	-0.05%
2023/10/24	0	0.00	0	14.00	13.95	0	3,686	0.00%
2023/10/23	2	14.00	1.6	13.94	13.85	0.4	3,726	0.01%
2023/10/20	0.3	13.85	0	0.00	13.80	0.3	3,726	0.01%
2023/10/19	2	13.95	3	14.03	14.10	-1	3,736	-0.03%
2023/10/18	7	13.76	52	14.10	14.10	-45	3,926	-1.15%
2023/10/17	2	13.83	0	0.00	13.75	2	3,902	0.05%
2023/10/16	4	14.19	0	0.00	14.00	4	3,925	0.10%
2023/10/13	3	14.32	0	14.20	14.10	3	3,909	0.08%
2023/10/06	0	14.65	0	14.55	14.55	0	4,147	0.00%
2023/10/05	0	0.00	1	14.40	14.65	-1	4,189	-0.02%
2023/10/04	3.2	14.36	0	0.00	14.25	3.2	4,177	0.08%
2023/10/03	0	0.00	0.3	14.65	14.60	-0.3	4,336	-0.01%
2023/09/28	0	14.75	0	0.00	14.75	0	4,446	0.00%
2023/09/26	0	14.70	0	0.00	14.60	0	4,555	0.00%
2023/09/25	4	14.90	0	0.00	14.85	4	4,579	0.09%
2023/09/22	1	14.65	0	0.00	14.65	1	4,646	0.02%
2023/09/21	1	14.55	0	0.00	14.60	1	4,658	0.02%
2023/09/20	2	14.93	2	14.95	14.80	0	4,742	0.00%
2023/09/19	2	15.15	1	15.15	15.10	1	4,755	0.02%
2023/09/18	0	0.00	1.1	15.31	15.30	-1.1	4,790	-0.02%
2023/09/15	1.2	15.47	0	0.00	15.30	1.2	4,822	0.02%
2023/09/13	0	15.25	0.5	15.25	15.25	-0.5	5,030	-0.01%
2023/09/12	1.2	15.26	1	15.20	15.20	0.2	5,225	0.00%
2023/09/11	4.1	15.43	0	0.00	15.30	4.1	5,420	0.07%
2023/09/06	0.1	16.10	2	16.10	15.95	-1.9	5,977	-0.03%
2023/09/05	0	0.00	0.3	16.15	16.15	-0.3	6,021	-0.01%
2023/09/04	1	16.05	21	16.10	16.15	-20	6,062	-0.33%
2023/09/01	0.2	16.30	0	0.00	16.20	0.2	6,088	0.00%
2023/08/31	10	16.25	10	16.30	16.45	0	6,112	0.00%
2023/08/28	1	15.70	1	15.75	15.75	0	6,180	0.00%
2023/08/24	1	15.80	0	15.80	15.80	1	6,275	0.02%
2023/08/23	2	15.85	6	15.90	15.85	-4	6,355	-0.06%
2023/08/22	3.3	16.01	1	15.90	15.90	2.3	6,395	0.04%
2023/08/21	3	16.35	0.5	16.40	16.30	2.5	6,385	0.04%
2023/08/18	0	0.00	2.2	16.21	16.20	-2.2	6,415	-0.03%
2023/08/16	0.1	16.00	33	15.77	16.10	-32.9	6,485	-0.51%
2023/08/15	3	16.18	0	0.00	16.30	3	6,500	0.05%
2023/08/14	8.1	16.43	0.1	16.15	16.10	8	6,590	0.12%
2023/08/11	1	16.65	0	0.00	16.60	1	6,549	0.02%
2023/08/10	13	16.72	0	0.00	16.55	13	6,538	0.20%
2023/08/09	5	16.90	20	16.90	17.00	-15	6,558	-0.23%
2023/08/08	6	17.25	0	0.00	17.00	6	6,657	0.09%
2023/08/07	14	17.06	6	17.17	17.20	8	6,687	0.12%
2023/08/04	3	17.38	3	17.40	17.30	0	6,604	0.00%
2023/08/02	5	17.70	4	17.75	17.60	1	6,725	0.01%
2023/08/01	2	17.80	22	17.85	17.75	-20	6,678	-0.30%
2023/07/31	0	0.00	4	17.85	17.80	-4	6,789	-0.06%
2023/07/27	1	18.00	1	17.95	18.00	0	6,788	0.00%
2023/07/26	1	17.90	1	17.90	17.95	0	6,820	0.00%
2023/07/25	1	18.05	2	18.15	18.05	-1	6,812	-0.01%
2023/07/24	14.1	18.16	0	0.00	18.10	14.1	6,828	0.21%
2023/07/21	20	18.20	3.1	18.11	18.60	16.9	6,811	0.25%
2023/07/19	10	18.15	2	18.35	18.05	8	6,766	0.12%
2023/07/18	1	18.45	1	18.55	18.55	0	7,129	0.00%
2023/07/17	3	18.35	4	18.35	18.55	-1	7,515	-0.01%
2023/07/14	4.1	17.83	17	17.98	17.95	-12.9	8,323	-0.15%
2023/07/13	5.1	18.00	2.4	18.08	18.00	2.8	8,462	0.03%
2023/07/12	0	0.00	19	18.39	18.25	-19	8,462	-0.22%
2023/07/11	10	18.29	0	0.00	18.25	10	8,552	0.12%
2023/07/10	13.1	18.27	0	0.00	18.25	13.1	9,092	0.14%
2023/07/07	0.1	19.00	11	18.80	18.90	-10.9	9,047	-0.12%
2023/07/06	22.1	19.09	45.2	19.09	19.00	-23	9,020	-0.26%
2023/07/05	50	19.26	0	0.00	19.15	50	8,991	0.56%
2023/07/04	0.1	19.45	0	0.00	19.25	0.1	8,977	0.00%
2023/07/03	1	19.50	0	0.00	19.45	1	8,963	0.01%
2023/06/30	1	19.55	3	19.65	19.60	-2	8,956	-0.02%
2023/06/28	16	19.42	2	19.60	19.25	14	8,986	0.16%
2023/06/26	2	19.25	0	0.00	19.20	2	9,037	0.02%
2023/06/21	1	19.35	0	0.00	19.40	1	9,039	0.01%
2023/06/20	2	19.18	2	19.35	19.30	0	9,105	0.00%
2023/06/19	10	19.20	0	0.00	19.15	10	9,048	0.11%
2023/06/16	2	18.80	3	19.28	19.55	-1	9,125	-0.01%
2023/06/15	59	18.85	0.1	19.05	18.80	58.9	9,265	0.64%
2023/06/14	0	0.00	21	19.05	19.05	-21	9,371	-0.22%
2023/06/13	21	19.03	4	19.11	19.10	17	9,407	0.18%
2023/06/12	14	19.44	2.5	19.37	19.40	11.5	9,322	0.12%
2023/06/09	2	20.20	1	20.20	20.25	1	9,136	0.01%
2023/06/08	1	20.25	0	0.00	20.15	1	9,162	0.01%
2023/06/07	1	20.20	1	20.25	20.25	0	9,243	0.00%
2023/06/06	1	20.15	1	20.25	20.20	0	9,301	0.00%
2023/06/05	3	20.25	1.6	20.18	20.20	1.4	9,322	0.02%
2023/06/02	0	0.00	2	20.08	20.10	-2	9,353	-0.02%
2023/05/31	1	20.15	0	0.00	20.15	1	9,366	0.01%
2023/05/30	66	20.37	61	20.12	20.05	5	9,329	0.05%
2023/05/29	2.5	20.38	8	20.39	20.30	-5.5	9,288	-0.06%
2023/05/26	0	0.00	21	20.00	20.00	-21	9,235	-0.23%
2023/05/25	2	20.20	5	20.26	20.10	-3	9,229	-0.03%
2023/05/24	0	0.00	4	20.40	20.40	-4	9,229	-0.04%
2023/05/23	3	20.25	0.1	20.25	20.30	2.9	9,225	0.03%
2023/05/22	6	20.05	4	20.08	20.00	2	9,203	0.02%
2023/05/19	6	20.01	0	0.00	20.00	6	9,195	0.07%
2023/05/18	3.1	20.10	0	0.00	20.05	3.1	9,159	0.03%
2023/05/17	0	0.00	0.4	20.30	20.30	-0.4	9,077	0.00%
2023/05/16	0.5	20.30	0	0.00	20.30	0.5	9,031	0.01%
2023/05/15	41	20.30	49	20.20	20.20	-8	9,009	-0.09%
2023/05/12	4	20.00	0	0.00	20.00	4	8,930	0.04%
2023/05/11	1	20.15	1	20.15	20.15	0	8,805	0.00%
2023/05/10	23	20.32	0	0.00	20.35	23	8,752	0.26%
2023/05/09	5	20.32	21	20.30	20.35	-16	8,722	-0.18%
2023/05/08	5	20.60	0	0.00	20.60	5	8,575	0.06%
2023/05/05	54	21.09	50	21.30	20.75	4	8,627	0.05%
2023/05/03	0.9	20.85	2	20.80	20.75	-1.1	8,616	-0.01%
2023/05/02	21	20.95	0	0.00	20.90	21	8,716	0.24%
2023/04/28	0	0.00	2	20.65	20.75	-2	8,716	-0.02%
2023/04/26	4	20.54	1	20.65	20.70	3	8,742	0.03%
2023/04/25	12.4	20.76	2	20.68	20.55	10.4	8,729	0.12%
2023/04/24	25	20.98	0	0.00	20.85	25	8,652	0.29%
2023/04/21	21	21.11	7	21.11	20.90	14	8,590	0.16%
2023/04/20	12	21.65	55	22.18	21.45	-43	8,196	-0.52%
2023/04/19	57.4	22.75	69	22.08	22.35	-11.6	7,784	-0.15%
2023/04/18	0	0.00	8	21.58	21.35	-8	6,902	-0.12%
2023/04/17	9	21.21	5	21.17	21.15	4	6,677	0.06%
2023/04/14	5	21.31	3	21.50	21.25	2	6,681	0.03%
2023/04/13	37	21.66	24	21.62	21.55	13	6,602	0.20%
2023/04/12	2	21.20	1	20.95	21.15	1	6,043	0.02%
2023/04/11	2	20.85	0	0.00	20.85	2	6,028	0.03%
2023/04/07	3	21.05	0	0.00	21.05	3	6,071	0.05%
2023/04/06	2	20.93	11.3	20.89	20.95	-9.3	6,067	-0.15%
2023/03/31	0	0.00	5	21.02	20.95	-5	6,075	-0.08%
2023/03/30	2	21.05	2	21.17	21.05	0	6,096	0.00%
2023/03/29	7	20.85	2	20.85	20.85	5	6,035	0.08%
2023/03/28	24	21.00	1	20.90	20.90	23	6,130	0.38%
2023/03/27	8	21.21	6	21.38	21.10	2	6,130	0.03%
2023/03/24	2	20.90	0	0.00	20.90	2	6,188	0.03%
2023/03/23	1	21.00	0	0.00	20.90	1	6,171	0.02%
2023/03/22	5	21.12	1	21.15	21.05	4	6,162	0.06%
2023/03/21	3	21.52	28.5	21.28	21.25	-25.5	6,225	-0.41%
2023/03/20	17	21.44	27	21.49	21.35	-10	6,484	-0.15%
2023/03/17	10	20.98	10	20.84	21.10	0	7,125	0.00%
2023/03/16	3	20.85	1	20.35	20.35	2	6,928	0.03%
2023/03/15	0	0.00	4	20.79	20.80	-4	6,889	-0.06%
2023/03/14	8	20.76	3.1	20.75	20.60	4.9	6,847	0.07%
2023/03/13	6	20.35	5	20.35	20.65	1	6,818	0.01%
2023/03/10	3	20.52	0.3	20.55	20.40	2.7	6,876	0.04%
2023/03/09	8.5	20.82	3	20.95	20.80	5.5	6,817	0.08%
2023/03/08	3	21.15	3	21.20	21.20	0	6,806	0.00%
2023/03/07	1	21.15	10	21.19	21.10	-9	6,792	-0.13%
2023/03/06	7	20.91	3	21.05	21.05	4	6,765	0.06%
2023/03/03	1.4	20.73	20	20.73	20.70	-18.6	6,739	-0.28%
2023/03/02	0	0.00	10	20.70	20.80	-10	6,747	-0.15%
2023/03/01	2	20.60	0	0.00	20.60	2	6,762	0.03%
2023/02/23	6.3	20.95	0	0.00	20.85	6.3	6,752	0.09%
2023/02/22	2.2	20.93	1	21.00	20.95	1.2	6,783	0.02%
2023/02/21	1	21.10	0	0.00	21.10	1	6,789	0.01%
2023/02/20	1	21.00	2.5	21.08	21.10	-1.5	6,929	-0.02%
2023/02/17	1	21.00	0.1	20.85	21.00	0.9	7,000	0.01%
2023/02/16	0	0.00	6	21.08	20.95	-6	7,008	-0.09%
2023/02/15	21	20.81	0	21.00	20.80	21	7,056	0.30%
2023/02/14	0	20.85	0	0.00	20.85	0	7,045	0.00%
2023/02/13	2	20.75	4	20.74	20.90	-2	7,067	-0.03%
2023/02/10	0	0.00	2	20.80	20.70	-2	7,088	-0.03%
2023/02/09	2	20.90	1	21.00	20.85	1	7,086	0.01%
2023/02/08	2	20.98	1	21.00	20.85	1	7,167	0.01%
2023/02/07	2	21.15	0	0.00	21.00	2	7,134	0.03%
2023/02/06	1	21.15	0	0.00	21.10	1	7,125	0.01%
2023/02/03	2	21.32	10	21.31	21.30	-8	7,094	-0.11%
2023/02/02	8	21.19	2	21.20	21.15	6	7,003	0.09%
2023/02/01	1	21.25	0	0.00	21.05	1	6,969	0.01%
2023/01/31	2	20.98	22	21.09	21.10	-20	6,889	-0.29%
2023/01/30	1	20.75	32.1	20.75	20.80	-31.1	6,790	-0.46%
2023/01/17	0	0.00	2	20.53	20.65	-2	6,786	-0.03%
2023/01/16	5	20.30	5	20.30	20.25	0	6,882	0.00%
2023/01/13	1	20.25	0	0.00	20.25	1	7,182	0.01%
2023/01/12	2	20.48	54	20.45	20.40	-52	7,349	-0.71%
2023/01/10	3	20.75	0	0.00	20.55	3	7,547	0.04%
2023/01/09	1	20.65	3	20.53	20.60	-2	7,588	-0.03%
2023/01/06	0	0.00	1	20.50	20.45	-1	7,585	-0.01%
2023/01/05	2	20.55	1	20.70	20.50	1	7,693	0.01%
2023/01/04	56	20.89	53	20.99	20.75	3	7,721	0.04%
2023/01/03	6	20.68	0	0.00	20.60	6	7,688	0.08%
2022/12/30	0	0.00	2	20.55	20.65	-2	7,668	-0.03%
2022/12/29	22	20.70	3	20.53	20.40	19	7,669	0.25%
2022/12/28	0	0.00	1	20.65	20.55	-1	7,602	-0.01%
2022/12/27	0	0.00	2	20.50	20.50	-2	7,590	-0.03%
2022/12/26	52	20.75	2	20.70	20.65	50	7,555	0.66%
2022/12/22	20	20.55	0	0.00	20.55	20	7,548	0.26%
2022/12/21	3	20.37	0	0.00	20.30	3	7,578	0.04%
2022/12/20	25	20.53	2	20.65	20.30	23	7,580	0.30%
2022/12/19	15.2	20.70	4	20.70	20.65	11.2	7,547	0.15%
2022/12/16	0	0.00	2	20.95	20.75	-2	7,550	-0.03%
2022/12/15	6	21.08	4	21.08	21.10	2	7,388	0.03%
2022/12/14	5	21.10	3	21.08	21.10	2	7,424	0.03%
2022/12/13	15	21.16	52.6	21.18	21.00	-37.6	7,418	-0.51%
2022/12/12	36.3	22.01	3	21.60	21.40	33.3	7,373	0.45%
2022/12/09	95.1	22.41	65	22.31	22.10	30.1	7,161	0.42%
2022/12/08	2	21.18	1	21.10	21.00	1	6,265	0.02%
2022/12/07	5.9	20.65	2	20.60	20.60	3.9	6,208	0.06%
2022/12/06	5.9	21.09	2	21.15	20.85	3.9	6,176	0.06%
2022/12/05	3	21.50	0	0.00	21.35	3	6,212	0.05%
2022/12/02	0	0.00	8	21.60	21.50	-8	6,210	-0.13%
2022/12/01	5	21.39	5	21.43	21.40	0	6,124	0.00%
2022/11/30	0	0.00	3	21.25	21.30	-3	6,189	-0.05%
2022/11/28	5.6	20.66	0.7	20.68	20.75	4.9	6,348	0.08%
2022/11/25	0	0.00	0.2	21.08	20.90	-0.2	6,501	0.00%
2022/11/24	2	21.00	0	0.00	21.00	2	6,642	0.03%
2022/11/23	1	21.10	0	0.00	21.05	1	7,527	0.01%
2022/11/22	2	21.20	0	0.00	21.10	2	7,803	0.03%
2022/11/18	9	21.80	0	0.00	21.45	9	7,974	0.11%
2022/11/16	3	22.02	4	22.13	21.75	-1	7,940	-0.01%
2022/11/15	8	21.77	9	21.88	21.95	-1	7,967	-0.01%
2022/11/14	0	0.00	4	21.51	21.50	-4	7,942	-0.05%
2022/11/11	10	21.30	0	0.00	21.35	10	7,985	0.13%
2022/11/10	0	0.00	2	21.00	20.95	-2	7,968	-0.03%
2022/11/09	4.2	21.12	0	0.00	21.10	4.2	8,239	0.05%
2022/11/04	3	21.27	7	21.24	21.25	-4	8,553	-0.05%
2022/11/03	3.1	21.03	15	21.06	21.05	-11.9	8,574	-0.14%
2022/11/02	0	0.00	4	21.13	21.05	-4	8,870	-0.05%
2022/11/01	7	21.17	0	0.00	21.15	7	8,996	0.08%
2022/10/28	1	21.05	1	21.45	20.90	0	9,022	0.00%
2022/10/27	2	21.50	2	21.55	21.50	0	9,044	0.00%
2022/10/26	0	0.00	1	21.55	21.30	-1	9,125	-0.01%
2022/10/25	0	0.00	1	22.00	21.40	-1	9,205	-0.01%
2022/10/24	4	22.06	1	22.15	21.95	3	9,308	0.03%
2022/10/21	22	21.10	14	21.47	22.15	8	9,173	0.09%
2022/10/20	14	21.64	11	21.65	21.25	3	8,860	0.03%
2022/10/19	5	21.79	9	21.65	21.55	-4	8,679	-0.05%
2022/10/18	4	21.00	3	21.18	21.25	1	8,573	0.01%
2022/10/17	0	0.00	5	20.55	20.70	-5	8,529	-0.06%
2022/10/13	3	20.67	4.4	20.46	20.25	-1.4	8,557	-0.02%
2022/10/12	0	0.00	1	21.45	21.25	-1	8,519	-0.01%
2022/10/11	3	21.25	0	0.00	20.90	3	8,518	0.04%
2022/10/07	2	21.73	11.5	21.70	21.70	-9.5	8,574	-0.11%
2022/10/06	5	21.85	1	21.75	21.75	4	8,604	0.05%
2022/10/05	0	0.00	4	21.73	21.60	-4	8,641	-0.05%
2022/10/04	0	0.00	1	21.60	21.45	-1	8,716	-0.01%
2022/10/03	2	21.23	4	21.55	21.25	-2	8,958	-0.02%
2022/09/30	1	20.90	2	21.28	21.55	-1	9,061	-0.01%
2022/09/29	2	21.25	1	21.20	21.25	1	9,108	0.01%
2022/09/28	1	21.30	1	21.05	20.95	0	9,233	0.00%
2022/09/27	3.1	21.50	3	21.65	21.60	0.1	9,482	0.00%
2022/09/23	2	22.20	2	22.70	22.15	0	9,608	0.00%
2022/09/22	0	0.00	0.5	22.50	22.65	-0.5	9,675	-0.01%
2022/09/21	6	22.31	0	0.00	22.20	6	9,687	0.06%
2022/09/20	2	22.95	7.6	22.92	22.75	-5.6	9,734	-0.06%
2022/09/19	4.2	22.93	4	22.99	22.65	0.2	9,927	0.00%
2022/09/16	6.2	22.68	6	23.03	23.50	0.2	10,095	0.00%
2022/09/15	2	22.85	3	22.80	22.95	-1	10,004	-0.01%
2022/09/14	2.3	22.62	1	22.85	22.90	1.3	10,093	0.01%
2022/09/13	3	22.95	0	0.00	22.75	3	10,032	0.03%
2022/09/12	1	22.85	16	22.87	22.85	-15	10,040	-0.15%
2022/09/08	36	22.36	0	0.00	22.35	36	9,987	0.36%
2022/09/07	4	21.78	1	21.75	21.65	3	9,936	0.03%
2022/09/06	4	22.04	19	21.88	21.80	-15	9,929	-0.15%
2022/09/05	16	22.61	33	22.77	22.55	-17	9,851	-0.17%
2022/09/02	29.5	23.24	3	23.15	23.00	26.5	9,766	0.27%
2022/09/01	3	23.10	10	23.32	23.10	-7	9,602	-0.07%
2022/08/31	7	23.09	9	23.14	23.05	-2	9,400	-0.02%
2022/08/30	40.9	23.46	48	23.51	23.20	-7.1	9,233	-0.08%
2022/08/29	4	22.95	15	23.00	22.80	-11	8,396	-0.13%
2022/08/26	12	22.59	25	22.80	22.90	-13	8,144	-0.16%
2022/08/25	6	22.38	1	22.70	22.60	5	8,004	0.06%
2022/08/24	0.9	22.15	1	22.25	22.10	-0.1	7,927	0.00%
2022/08/23	4	22.28	0	0.00	22.35	4	7,909	0.05%
2022/08/22	25	22.59	3	22.25	22.25	22	7,874	0.28%
2022/08/19	10	22.65	20	22.60	22.50	-10	7,674	-0.13%
2022/08/18	2	22.55	1	22.55	22.50	1	7,580	0.01%
2022/08/17	10	22.35	4	22.36	22.30	6	7,484	0.08%
2022/08/16	12	22.57	31	22.76	22.25	-19	7,429	-0.26%
2022/08/15	2	22.55	5	22.42	22.60	-3	7,156	-0.04%
2022/08/12	0	0.00	2.9	22.10	22.15	-2.9	7,003	-0.04%
2022/08/11	17	22.02	3	22.05	22.00	14	6,928	0.20%
2022/08/10	13	21.93	19	22.02	21.80	-6	6,882	-0.09%
2022/08/09	14	21.84	12	21.96	21.65	2	6,884	0.03%
2022/08/08	0	0.00	1	21.60	21.85	-1	6,599	-0.02%
2022/08/05	3	21.15	3	21.20	21.20	0	6,483	0.00%
2022/08/04	1	20.65	7	20.75	20.95	-6	6,526	-0.09%
2022/08/03	1	20.65	2	20.65	20.65	-1	6,619	-0.02%
2022/08/02	3	20.93	2	20.98	20.80	1	6,620	0.02%
2022/07/29	1	21.35	5	21.31	22.00	-4	6,639	-0.06%
2022/07/28	0	0.00	12	20.86	20.90	-12	6,503	-0.19%
2022/07/26	0	0.00	26	20.65	20.65	-26	6,518	-0.40%
2022/07/25	2	20.90	3	20.95	20.85	-1	6,520	-0.02%
2022/07/22	1	20.75	1	20.75	20.70	0	6,528	0.00%
2022/07/21	11	20.81	1	20.90	20.90	10	6,639	0.15%
2022/07/20	2.8	20.83	1	20.80	20.80	1.8	6,688	0.03%
2022/07/19	4	20.65	3	20.70	20.55	1	6,781	0.01%
2022/07/18	13	20.43	1	20.40	20.40	12	7,529	0.16%
2022/07/15	11	20.45	0	0.00	20.40	11	7,732	0.14%
2022/07/14	11.1	20.50	2	20.43	20.45	9.1	7,798	0.12%
2022/07/13	6	20.79	23	20.74	20.50	-17	7,989	-0.21%
2022/07/12	4	20.94	2	20.60	20.45	2	8,358	0.02%
2022/07/11	18	21.42	5	21.61	21.80	13	8,455	0.15%
2022/07/08	3	22.68	12.5	22.62	22.70	-9.5	8,407	-0.11%
2022/07/07	0	0.00	2	22.43	22.50	-2	8,401	-0.02%
2022/07/06	13	22.60	8	22.63	22.10	5	8,572	0.06%
2022/07/05	33	22.61	12.6	22.63	23.00	20.4	8,882	0.23%
2022/07/04	2	22.10	6	22.33	22.10	-4	8,797	-0.05%
2022/07/01	1	22.00	5	22.09	21.70	-4	8,866	-0.05%
2022/06/30	7	22.54	28.3	22.59	22.60	-21.3	9,036	-0.24%
2022/06/29	12	22.91	4	22.84	22.75	8	8,969	0.09%
2022/06/28	25	22.68	5	22.80	22.75	20	9,073	0.22%
2022/06/27	26	22.96	28.1	22.91	22.95	-2.1	9,092	-0.02%
2022/06/24	12	22.56	14	22.68	23.00	-2	8,849	-0.02%
2022/06/23	14	21.92	13	21.87	21.90	1	8,608	0.01%
2022/06/22	17	22.08	9	21.98	21.50	8	8,572	0.09%
2022/06/21	24	20.85	1	21.00	21.00	23	8,505	0.27%
2022/06/20	26	21.01	11	20.89	20.70	15	8,566	0.18%
2022/06/17	0	0.00	5	20.15	20.95	-5	8,638	-0.06%
2022/06/16	0	0.00	8	20.50	20.15	-8	8,780	-0.09%
2022/06/15	0	0.00	1	20.70	20.70	-1	8,849	-0.01%
2022/06/14	1	20.15	2	20.30	20.25	-1	8,979	-0.01%
2022/06/13	0.3	20.80	0	0.00	20.55	0.3	9,215	0.00%
2022/06/10	3	21.23	0	21.35	21.20	3	9,392	0.03%
2022/06/09	3	21.42	3	21.42	21.45	0	9,532	0.00%
2022/06/08	2.2	21.28	2	21.45	21.40	0.2	9,699	0.00%
2022/06/07	14.7	21.48	3.1	21.42	21.55	11.6	10,065	0.12%
2022/06/06	9.2	21.47	14	21.66	21.70	-4.9	10,690	-0.05%
2022/06/01	3	21.35	3	21.43	21.40	0	10,876	0.00%
2022/05/31	2	21.30	1	21.30	21.30	1	10,960	0.01%
2022/05/30	1	21.15	1	21.15	21.20	0	11,135	0.00%
2022/05/27	7	20.94	10	20.92	20.95	-3	11,273	-0.03%
2022/05/26	0	0.00	5	20.84	20.95	-5	11,356	-0.04%
2022/05/25	2	20.83	0	0.00	20.85	2	11,414	0.02%
2022/05/24	1	21.00	1	20.75	20.75	0	11,477	0.00%
2022/05/23	6	21.07	2	21.20	21.30	4	11,475	0.03%
2022/05/20	4	21.13	0	0.00	21.05	4	11,481	0.03%
2022/05/19	1	20.80	8	21.03	21.20	-7	11,471	-0.06%
2022/05/18	2	21.15	9	21.28	21.20	-7	11,432	-0.06%
2022/05/17	18.7	20.92	4	21.14	21.20	14.7	11,390	0.13%
2022/05/16	11	20.46	0	0.00	20.30	11	11,259	0.10%
2022/05/13	4.4	20.22	2	20.10	20.50	2.4	11,246	0.02%
2022/05/12	6	20.41	1	20.45	19.85	5	11,241	0.04%
2022/05/11	9	20.72	3	20.68	20.60	6	11,184	0.05%
2022/05/10	8	19.73	0	0.00	19.70	8	11,069	0.07%
2022/05/09	19	20.05	2	20.20	19.80	17	11,017	0.15%
2022/05/06	6	20.78	3	20.83	20.80	3	10,871	0.03%
2022/05/05	3	21.25	1	21.50	21.25	2	10,853	0.02%
2022/05/04	3	21.15	0	0.00	21.10	3	10,844	0.03%
2022/05/03	5	21.21	2	21.20	21.15	3	10,851	0.03%
2022/04/29	4	21.55	1	21.60	21.50	3	10,857	0.03%
2022/04/28	5.9	21.52	1.4	21.57	21.50	4.4	10,878	0.04%
2022/04/27	20	21.79	0	0.00	21.60	20	10,817	0.18%
2022/04/26	6	22.76	3.6	22.77	22.60	2.4	10,688	0.02%
2022/04/25	27	22.70	5	22.91	22.50	22	10,615	0.21%
2022/04/22	36.1	22.79	7	22.99	23.25	29.1	10,400	0.28%
2022/04/21	14	23.43	11	23.55	23.25	3	9,605	0.03%
2022/04/20	7	23.81	15	24.00	23.80	-8	9,366	-0.09%
2022/04/19	8	24.04	10	24.08	23.95	-2	9,296	-0.02%
2022/04/18	11.2	24.20	26	24.21	24.35	-14.8	9,271	-0.16%
2022/04/15	6	23.78	5	23.68	23.70	1	8,894	0.01%
2022/04/14	4	23.73	18.3	23.63	23.65	-14.3	8,773	-0.16%
2022/04/13	5	23.26	27	23.40	23.25	-22	8,661	-0.25%
2022/04/12	8	23.30	7	23.47	23.40	1	8,609	0.01%
2022/04/11	9	23.89	58.7	23.91	23.90	-49.7	8,374	-0.59%
2022/04/08	9	23.54	28.1	23.48	23.60	-19.1	7,929	-0.24%
2022/04/07	8.1	23.28	12.2	23.10	22.70	-4.1	7,743	-0.05%
2022/04/06	12.4	23.52	42.3	23.25	23.70	-29.8	7,665	-0.39%
2022/04/01	9	22.96	1	23.10	22.95	8	7,409	0.11%
2022/03/31	2	23.00	15	23.11	23.00	-13	7,381	-0.18%
2022/03/30	3	22.90	9	23.02	22.75	-6	7,214	-0.08%
2022/03/29	0	0.00	3	22.50	22.70	-3	7,100	-0.04%
2022/03/28	5	22.42	9.6	22.53	22.55	-4.6	7,122	-0.06%
2022/03/25	11.5	22.47	1	22.40	22.30	10.5	7,128	0.15%
2022/03/24	1.1	22.84	34	23.10	22.80	-32.9	7,162	-0.46%
2022/03/23	6	22.81	2	22.90	22.70	4	7,174	0.06%
2022/03/22	18	23.01	5	23.10	23.00	13	7,179	0.18%
2022/03/21	26	22.85	20	23.10	22.75	6	7,095	0.08%
2022/03/18	5	22.75	3.6	22.65	22.50	1.4	7,013	0.02%
2022/03/17	13	22.49	1.1	22.59	22.55	11.9	7,110	0.17%
2022/03/16	9.5	22.51	35	22.60	22.75	-25.5	7,231	-0.35%
2022/03/15	34	22.15	23	22.46	21.60	11	7,164	0.15%
2022/03/14	6	22.51	18	22.56	22.45	-12	7,123	-0.17%
2022/03/11	29	22.69	6	22.85	22.90	23	7,050	0.33%
2022/03/10	60.1	22.94	23	22.94	22.95	37.1	6,979	0.53%
2022/03/09	13	23.21	79.2	23.08	23.65	-66.2	6,733	-0.98%
2022/03/08	35	21.43	12	21.47	21.60	23	6,117	0.38%
2022/03/07	24.6	20.90	4	20.96	21.00	20.6	6,009	0.34%
2022/03/04	9.1	21.72	10	21.90	21.55	-0.9	5,982	-0.02%
2022/03/03	4	21.75	17	21.99	22.00	-13	6,020	-0.22%
2022/03/02	2	21.10	41	21.24	21.65	-39	5,979	-0.65%
2022/03/01	16.1	20.84	72	20.89	20.90	-55.9	5,906	-0.95%
2022/02/25	8	19.98	9	20.34	20.55	-1	5,923	-0.02%
2022/02/24	15	20.36	1	20.05	20.05	14	5,960	0.23%
2022/02/23	5	20.19	0	0.00	20.15	5	5,973	0.08%
2022/02/22	10	20.10	1	20.05	20.05	9	6,088	0.15%
2022/02/18	1	20.35	0	0.00	20.45	1	6,469	0.02%
2022/02/17	0	0.00	1.2	20.52	20.40	-1.2	6,574	-0.02%
2022/02/16	0	0.00	1	20.35	20.35	-1	6,712	-0.01%
2022/02/15	2	20.30	2	20.35	20.20	0	7,106	0.00%
2022/02/14	0	20.50	4	20.33	20.25	-4	7,305	-0.05%
2022/02/11	0	20.90	0	0.00	20.70	0	7,410	0.00%
2022/02/10	1.1	20.82	12.1	20.85	20.90	-11	7,611	-0.14%
2022/02/09	21	20.90	0.2	20.65	20.80	20.9	7,773	0.27%
2022/02/08	1	20.20	10.6	20.54	20.60	-9.6	8,048	-0.12%
2022/02/07	64.2	20.30	1	20.70	20.20	63.2	8,608	0.73%
2022/01/26	17	19.82	0.1	19.95	20.00	16.9	8,921	0.19%
2022/01/25	0	0.00	1	19.90	19.85	-1	9,549	-0.01%
2022/01/24	0	0.00	1	20.00	20.00	-1	10,844	-0.01%
2022/01/21	6	20.29	0.2	20.45	20.30	5.8	11,035	0.05%
2022/01/20	6	20.65	0	0.00	20.60	6	11,323	0.05%
2022/01/19	2.4	20.83	0	0.00	20.60	2.4	11,427	0.02%
2022/01/18	0	0.00	0.3	21.05	20.80	-0.3	11,556	0.00%
2022/01/17	6	20.88	0	0.00	20.90	6	11,666	0.05%
2022/01/14	5.2	20.79	0	0.00	20.75	5.2	11,855	0.04%
2022/01/13	8	21.08	2	21.05	21.00	6	12,147	0.05%
2022/01/12	21.3	21.33	15	21.50	21.05	6.3	12,480	0.05%
2022/01/11	6	21.83	62	21.55	21.60	-56	13,037	-0.43%
2022/01/10	58	20.82	0	20.95	20.90	58	13,003	0.45%
2022/01/07	8	20.76	13	20.83	20.80	-5	13,161	-0.04%
2022/01/06	14	21.35	0.1	21.20	21.05	13.9	13,259	0.10%
2022/01/05	9	21.74	8.1	21.99	21.70	0.9	13,545	0.01%
2022/01/04	16.7	21.76	4	21.70	21.75	12.7	13,927	0.09%
2022/01/03	1	21.85	0	0.00	21.70	1	13,999	0.01%
2021/12/30	3	21.87	9	22.00	21.85	-6	14,030	-0.04%
2021/12/29	1	22.00	1	22.10	22.00	0	14,026	0.00%
2021/12/28	0	21.75	1	21.90	21.75	-1	13,998	-0.01%
2021/12/27	3	21.82	10	21.89	21.75	-7	14,098	-0.05%
2021/12/23	0.1	21.75	2	21.80	21.75	-1.9	14,323	-0.01%
2021/12/22	0	0.00	12	21.75	21.70	-12	14,361	-0.08%
2021/12/21	17	21.73	0	0.00	21.60	17	14,393	0.12%
2021/12/20	13	21.93	3	21.75	21.80	10	14,384	0.07%
2021/12/16	1	21.75	1	22.05	21.60	0	14,465	0.00%
2021/12/15	22.1	21.64	7	21.51	21.40	15.1	14,447	0.10%
2021/12/14	7.3	21.86	0	0.00	21.50	7.3	14,583	0.05%
2021/12/13	18.3	22.94	10	22.65	22.20	8.3	14,465	0.06%
2021/12/10	15.3	22.11	36.9	22.76	22.60	-21.6	14,295	-0.15%
2021/12/09	16	22.10	3	22.15	22.00	13	14,042	0.09%
2021/12/08	23	21.77	20.7	21.65	21.80	2.3	14,320	0.02%
2021/12/07	2.2	21.39	1.1	21.35	21.25	1.1	14,167	0.01%
2021/12/06	1	21.30	0	0.00	21.30	1	14,153	0.01%
2021/12/03	3	21.77	2	21.93	21.20	1	14,116	0.01%
2021/12/02	16.5	20.58	2.8	20.56	20.45	13.7	14,088	0.10%
2021/12/01	3	21.00	7	20.98	20.90	-4	14,099	-0.03%
2021/11/30	3	20.80	5	21.05	21.20	-2	14,207	-0.01%
2021/11/29	1	20.40	5	20.40	20.45	-4	14,247	-0.03%
2021/11/26	15.2	21.39	0	0.00	20.95	15.2	14,258	0.11%
2021/11/25	9	21.97	1	21.75	21.65	8	14,227	0.06%
2021/11/24	14	21.96	4	22.00	22.05	10	14,504	0.07%
2021/11/23	5.7	21.96	3	21.68	21.70	2.7	14,742	0.02%
2021/11/22	0	0.00	4	21.74	21.75	-4	14,735	-0.03%
2021/11/19	12	21.55	8	21.51	21.35	4	14,765	0.03%
2021/11/18	30.2	21.76	1.9	21.89	21.75	28.3	14,732	0.19%
2021/11/17	5	22.54	7	22.87	22.50	-2	14,670	-0.01%
2021/11/16	8.6	22.54	7	22.67	22.50	1.6	14,935	0.01%
2021/11/15	1	22.60	4.2	22.42	22.55	-3.2	14,983	-0.02%
2021/11/12	14.6	22.24	24	22.15	22.25	-9.4	14,932	-0.06%
2021/11/11	17.6	23.72	9.3	23.60	23.15	8.2	14,847	0.06%
2021/11/10	15.1	23.80	5.6	23.76	23.70	9.5	14,722	0.06%
2021/11/09	30.6	23.98	22.1	23.88	24.10	8.5	14,669	0.06%
2021/11/08	7	23.80	11.4	23.78	23.65	-4.4	14,719	-0.03%
2021/11/05	36.6	23.67	5.3	23.67	23.65	31.3	14,806	0.21%
2021/11/04	37.5	24.14	24.9	23.96	24.10	12.6	14,682	0.09%
2021/11/03	32	24.73	15.7	24.68	24.50	16.3	14,380	0.11%
2021/11/02	41.4	25.59	14.8	25.70	25.30	26.6	14,362	0.19%
2021/11/01	29.7	25.88	144.7	26.06	26.25	-115	14,124	-0.81%	大賣/鉅額交易
2021/10/29	16	23.26	8.3	23.61	23.90	7.7	13,178	0.06%
2021/10/28	14	23.58	18.5	23.81	23.95	-4.5	13,133	-0.03%
2021/10/27	6.1	22.69	1.1	22.37	22.75	5	13,040	0.04%
2021/10/26	6	22.22	9.2	22.35	22.70	-3.2	13,367	-0.02%
2021/10/25	12	22.75	7	22.90	22.65	5	13,637	0.04%
2021/10/22	4.1	22.48	17.6	22.39	22.70	-13.5	14,821	-0.09%
2021/10/21	29	23.19	18	23.42	22.75	11	14,998	0.07%
2021/10/20	8	23.97	7.2	23.82	24.00	0.8	14,928	0.01%
2021/10/19	18.7	24.36	28.9	24.40	24.50	-10.3	14,727	-0.07%
2021/10/18	9.2	22.95	3.1	22.56	22.90	6	14,316	0.04%
2021/10/15	7.3	22.09	87.9	22.27	22.75	-80.6	14,296	-0.56%
2021/10/14	40	22.27	10	21.98	22.25	30	14,279	0.21%
2021/10/13	25.7	22.24	16	22.29	22.45	9.7	14,214	0.07%
2021/10/12	55	21.51	18.5	21.59	21.70	36.5	14,119	0.26%
2021/10/08	0.2	20.30	3	20.60	20.65	-2.8	13,842	-0.02%
2021/10/07	1	20.35	0	20.35	20.40	1	13,995	0.01%
2021/10/06	5.3	19.99	6	20.16	20.00	-0.7	14,097	0.00%
2021/10/05	0	19.55	3	19.53	19.80	-3	14,260	-0.02%
2021/10/04	5.2	20.16	26.1	20.43	19.80	-20.9	14,762	-0.14%
2021/10/01	32.1	21.37	14	21.24	20.70	18.1	14,867	0.12%
2021/09/30	1	20.55	1	20.50	20.50	0	14,827	0.00%
2021/09/29	2	20.35	14	20.34	20.25	-12	15,146	-0.08%
2021/09/28	17	20.43	4	20.64	20.65	13	15,311	0.08%
2021/09/27	8.4	20.20	1	20.15	20.05	7.4	15,834	0.05%
2021/09/24	6	20.06	8	20.16	20.20	-2	15,996	-0.01%
2021/09/23	10.3	20.87	5	20.20	20.20	5.3	16,091	0.03%
2021/09/22	7.3	21.28	10.5	21.58	21.30	-3.2	16,116	-0.02%
2021/09/17	1	21.15	18.8	21.62	21.95	-17.8	16,284	-0.11%
2021/09/16	0	0.00	2.1	21.00	21.10	-2.1	17,113	-0.01%
2021/09/15	2	21.05	3	21.10	20.95	-1	17,530	-0.01%
2021/09/14	6	21.21	8.2	20.92	20.90	-2.2	17,821	-0.01%
2021/09/13	13	21.37	22	21.70	21.10	-9	18,404	-0.05%
2021/09/10	1.4	20.94	2.2	20.94	20.95	-0.8	18,054	0.00%
2021/09/08	0.4	20.95	1	20.80	20.80	-0.6	18,635	0.00%
2021/09/07	6	21.24	5	21.40	20.95	1	18,817	0.01%
2021/09/06	5	21.55	1	21.60	21.30	4	18,900	0.02%
2021/09/03	1	21.85	1.1	21.75	22.00	-0.1	19,051	0.00%
2021/09/02	11.3	21.48	2	21.43	21.50	9.3	19,175	0.05%
2021/09/01	2	21.60	14	21.63	21.70	-11.9	19,483	-0.06%
2021/08/31	19.2	21.16	1	21.15	21.25	18.2	19,746	0.09%
2021/08/30	3	21.43	28.8	21.25	21.15	-25.7	19,886	-0.13%
2021/08/27	5.6	20.81	17	20.78	20.60	-11.4	19,951	-0.06%
2021/08/26	30	20.10	40.1	20.05	20.10	-10.1	20,182	-0.05%
2021/08/25	1	19.85	6	20.06	20.10	-5	20,469	-0.02%
2021/08/24	3	19.75	2	19.75	19.70	1	20,664	0.00%
2021/08/23	23	20.38	5.1	20.31	20.15	17.9	21,296	0.08%
2021/08/20	12.8	20.31	8	20.32	20.00	4.8	21,859	0.02%
2021/08/19	6	19.52	8.8	19.63	19.45	-2.8	22,019	-0.01%
2021/08/18	7	19.36	5	19.28	19.45	2	22,648	0.01%
2021/08/17	14	19.61	20	19.56	19.45	-6	23,665	-0.03%
2021/08/16	2	18.80	5.6	18.87	18.80	-3.6	24,013	-0.01%
2021/08/13	5.1	19.10	5	19.09	18.90	0.1	24,958	0.00%
2021/08/12	5.2	19.04	11	18.92	19.15	-5.8	25,406	-0.02%
2021/08/11	14.1	19.35	5.2	19.30	18.95	8.9	25,631	0.03%
2021/08/10	4.7	20.62	6.5	20.53	20.10	-1.8	26,145	-0.01%
2021/08/09	39.8	21.51	12.4	21.34	20.65	27.4	27,431	0.10%
2021/07/28	24	12.09	22	12.29	12.10	2	27,456	0.01%
2021/07/27	42	12.72	35	12.50	12.40	7	28,151	0.02%
2021/07/26	24	12.57	11	12.64	12.60	13	28,317	0.05%
2021/07/23	13	12.42	21	12.44	12.40	-8	28,410	-0.03%
2021/07/22	24	12.58	53	12.65	12.45	-29	28,583	-0.10%
2021/07/21	64	12.91	42	12.66	12.55	22	28,801	0.08%
2021/07/20	25	12.96	4	13.10	13.00	21	28,874	0.07%
2021/07/19	27	13.28	50	13.34	13.35	-23	28,958	-0.08%
2021/07/16	31	12.75	2	12.83	12.60	29	28,507	0.10%
2021/07/15	1	12.65	0	0.00	12.65	1	28,607	0.00%
2021/07/14	3	12.50	21	12.46	12.45	-18	28,957	-0.06%
2021/07/13	29	12.55	33	12.58	12.40	-4	29,463	-0.01%
2021/07/12	1	12.80	12	12.79	12.70	-11	29,746	-0.04%
2021/07/09	12	12.76	11	13.00	12.75	1	30,041	0.00%
2021/07/08	1	12.80	6	12.82	12.85	-5	31,265	-0.02%
2021/07/07	17	12.90	22	12.78	12.75	-5	33,726	-0.01%
2021/07/06	18	12.95	5	12.97	12.90	13	34,134	0.04%
2021/07/05	24	13.07	3	13.13	13.05	21	35,163	0.06%
2021/07/02	3	12.97	17	13.00	12.95	-14	37,081	-0.04%
2021/07/01	51	12.98	12	13.01	12.95	39	38,048	0.10%
2021/06/30	1	13.40	9	13.31	13.10	-8	38,615	-0.02%
2021/06/29	6	12.98	2.1	13.03	12.95	3.9	38,627	0.01%
2021/06/28	15	13.02	13	13.00	13.00	2	39,619	0.01%
2021/06/25	27	13.34	9	13.33	13.15	18	41,277	0.04%
2021/06/24	11	13.35	104	13.35	13.35	-93	46,633	-0.20%	大賣/
2021/06/23	1.5	13.33	20	13.50	13.25	-18.5	48,348	-0.04%
2021/06/22	8	12.97	14	12.96	12.85	-6	49,317	-0.01%
2021/06/21	14.5	12.96	2	12.93	12.90	12.5	50,384	0.02%
2021/06/18	28	13.26	7	13.24	13.20	21	52,619	0.04%
2021/06/17	21.5	13.35	0	0.00	13.45	21.5	55,476	0.04%
2021/06/16	35.5	13.79	10	13.87	13.40	25.5	57,902	0.04%
2021/06/15	11	13.35	16	13.44	13.30	-5	61,608	-0.01%
2021/06/11	43	13.31	10	13.30	13.25	33	62,783	0.05%
2021/06/10	14	13.48	61	13.46	13.65	-47	63,293	-0.07%
2021/06/09	26	12.99	0	0.00	12.95	26	64,252	0.04%
2021/06/08	27	13.36	14	13.20	13.15	13	65,219	0.02%
2021/06/07	9	12.92	7	12.92	12.90	2	65,302	0.00%
2021/06/04	35	13.06	17.1	13.10	13.00	18	65,818	0.03%
2021/06/03	5	13.41	8	13.34	13.30	-3	65,757	0.00%
2021/06/02	19.4	13.59	11	13.49	13.45	8.4	65,797	0.01%
2021/06/01	1	13.55	20	13.61	13.60	-19	65,993	-0.03%
2021/05/31	25.1	13.46	32	13.51	13.40	-7	66,043	-0.01%
2021/05/28	49	13.70	54	13.80	13.60	-5	65,988	-0.01%
2021/05/27	6	13.43	30	13.44	13.65	-24	65,984	-0.04%
2021/05/26	18	13.47	23	13.42	13.40	-5	66,030	-0.01%
2021/05/25	37	13.54	42	13.50	13.30	-5	65,939	-0.01%
2021/05/24	52	13.05	22	13.09	13.20	30	66,362	0.05%
2021/05/21	9.1	12.84	7	12.77	12.80	2.1	66,382	0.00%
2021/05/20	70	13.04	46	13.28	12.55	24	66,641	0.04%
2021/05/19	13	13.15	18	13.02	13.40	-5	66,342	-0.01%
2021/05/18	25	12.47	28	12.64	12.70	-3	65,850	0.00%
2021/05/17	59	11.91	130	11.72	11.75	-71	65,680	-0.11%	大賣/
2021/05/14	50	12.96	57	13.12	13.00	-7	65,123	-0.01%
2021/05/13	122.4	12.39	27	11.94	12.10	95.4	64,231	0.15%	大買/
2021/05/12	14	12.97	75	12.84	12.40	-61	64,160	-0.10%
2021/05/11	42	13.73	9.1	13.74	13.50	33	63,454	0.05%
2021/05/10	16	14.19	27	14.40	14.40	-11	63,375	-0.02%
2021/05/07	46.3	14.50	33.5	14.45	14.30	12.8	63,217	0.02%
2021/05/06	13	14.20	25.1	14.29	14.55	-12.1	62,680	-0.02%
2021/05/05	15	13.36	16	13.26	13.25	-1	61,359	0.00%
2021/05/04	97.3	13.21	42	13.43	13.15	55.3	61,278	0.09%
2021/05/03	6.5	14.43	11.1	14.53	14.00	-4.6	60,540	-0.01%
2021/04/29	29	14.41	29.1	14.31	14.25	-0.1	60,757	0.00%
2021/04/28	14	14.64	7	14.58	14.50	7	60,830	0.01%
2021/04/27	29	14.81	6	14.90	14.75	23	61,046	0.04%
2021/04/26	40.1	14.88	216	14.85	14.85	-175.9	60,973	-0.29%	大賣/鉅額交易
2021/04/23	30	14.58	49.8	14.69	14.90	-19.8	60,792	-0.03%
2021/04/22	102	14.73	23.4	14.73	14.40	78.6	60,614	0.13%	大買/
2021/04/21	22.1	14.98	7.4	14.94	14.90	14.7	60,059	0.02%
2021/04/20	31	15.00	78.2	15.25	14.95	-47.2	59,827	-0.08%
2021/04/19	93	14.97	39	14.94	14.95	54	59,494	0.09%
2021/04/16	30	15.28	11	15.34	15.10	19	59,039	0.03%
2021/04/15	13	15.16	22	15.17	15.05	-9	58,982	-0.02%
2021/04/14	89	15.24	53	15.19	15.00	36	59,619	0.06%
2021/04/13	139	16.24	209	16.08	15.65	-70	58,650	-0.12%	大買/大賣/
2021/04/12	35	15.64	55	15.66	15.65	-20	56,342	-0.04%
2021/04/09	61	15.65	47	15.71	15.55	14	55,864	0.03%
2021/04/08	123	15.72	135	15.76	15.80	-12	54,943	-0.02%	大買/大賣/
2021/04/07	61.6	14.97	49	14.93	15.05	12.6	53,203	0.02%
2021/04/06	57	14.71	39	14.70	14.60	18	52,725	0.03%
2021/04/01	51.1	14.91	2.1	14.90	14.85	49	52,211	0.09%
2021/03/31	34	15.04	71.1	15.05	15.00	-37.1	51,958	-0.07%
2021/03/30	137.6	14.86	71.5	14.88	14.65	66.1	51,394	0.13%	大買/
2021/03/29	304.3	14.80	198.5	14.60	15.00	105.8	50,677	0.21%	大買/大賣/鉅額交易
2021/03/26	104	14.99	84	15.18	14.95	20	45,300	0.04%	大買/
2021/03/25	102	17.12	73.6	16.94	16.60	28.4	43,643	0.07%	大買/
2021/03/24	72	17.34	32	17.33	17.40	40	42,336	0.09%
2021/03/23	278	18.07	64	17.70	17.40	214	41,295	0.52%	大買/鉅額交易
2021/03/22	242	18.12	369.3	18.16	18.20	-127.3	39,032	-0.33%	大買/大賣/鉅額交易
2021/03/19	220	16.74	88	16.83	17.20	132	36,232	0.36%	大買/鉅額交易
2021/03/18	171	16.57	314	16.78	16.75	-143	33,893	-0.42%	大買/大賣/鉅額交易
2021/03/17	40	15.47	138.3	15.45	15.60	-98.3	29,773	-0.33%	大賣/
2021/03/16	34	15.14	32	15.13	15.10	2	28,731	0.01%
2021/03/15	144.3	15.18	77	15.18	15.10	67.3	28,737	0.23%	大買/
2021/03/12	32.2	14.50	50.4	14.60	14.50	-18.2	27,446	-0.07%
2021/03/11	32	14.20	17	14.18	14.30	15	26,865	0.06%
2021/03/10	31.1	14.26	26	14.11	14.20	5.1	26,788	0.02%
2021/03/09	17	13.72	19	13.80	13.70	-2	26,523	-0.01%
2021/03/08	21	13.85	11	13.98	13.70	10	26,742	0.04%
2021/03/05	48	13.98	10	14.13	13.80	38	26,823	0.14%
2021/03/04	11	14.21	7.5	14.28	14.20	3.5	26,777	0.01%
2021/03/03	4	14.21	26	14.26	14.20	-22	26,723	-0.08%
2021/03/02	25	14.26	26	14.44	14.05	-1	26,836	0.00%
2021/02/26	47	13.88	11	14.05	14.15	36	27,164	0.13%
2021/02/25	10	14.09	21	14.13	14.05	-11	27,541	-0.04%
2021/02/24	92	14.17	36	14.44	14.05	56	27,517	0.20%
2021/02/23	29	13.81	42.5	13.91	13.95	-13.5	26,909	-0.05%
2021/02/22	23	13.88	3	13.78	13.95	20	27,099	0.07%
2021/02/19	15	13.25	63.6	13.26	13.35	-48.6	26,952	-0.18%
2021/02/18	3	13.20	14	13.24	13.10	-11	27,448	-0.04%
2021/02/17	4	12.65	20	12.84	13.00	-16	27,595	-0.06%
2021/02/05	53	12.30	29	12.32	12.30	24	27,592	0.09%
2021/02/04	0	0.00	3.3	12.40	12.30	-3.3	28,656	-0.01%
2021/02/03	26.3	12.44	127	12.19	12.30	-100.7	29,210	-0.34%	大賣/
2021/02/02	15	11.97	6	12.05	12.05	9	29,161	0.03%
2021/02/01	107	11.50	6	11.55	11.70	101	29,480	0.34%	大買/鉅額交易
2021/01/29	15	12.06	2	12.15	11.80	13	30,036	0.04%
2021/01/28	2	12.25	16	12.23	12.15	-14	31,355	-0.04%
2021/01/27	14	12.50	0	0.00	12.55	14	31,782	0.04%
2021/01/26	8	12.61	0	0.00	12.60	8	32,323	0.02%
2021/01/25	5	12.97	24	12.98	13.00	-19	32,974	-0.06%
2021/01/22	32	12.84	56	12.88	12.85	-24	34,069	-0.07%
2021/01/21	6.5	12.46	77	12.57	12.20	-70.5	34,596	-0.20%
2021/01/20	20	12.83	208	13.07	12.55	-188	35,871	-0.52%	大賣/鉅額交易
2021/01/19	4	13.43	3.2	13.45	13.35	0.8	36,549	0.00%
2021/01/18	13	13.18	7.3	13.27	13.10	5.7	37,259	0.02%
2021/01/15	18	13.48	6	13.40	13.50	12	37,999	0.03%
2021/01/14	31	13.71	8	13.61	13.70	23	39,228	0.06%
2021/01/13	11	13.72	6	13.87	13.65	5	40,424	0.01%
2021/01/12	4	13.80	5	13.79	13.80	-1	42,439	0.00%
2021/01/11	7	13.89	3	13.88	13.85	4	45,040	0.01%
2021/01/08	19	13.86	9.2	14.23	13.90	9.8	47,679	0.02%
2021/01/07	27	14.40	29	14.54	14.20	-2	52,192	0.00%
2021/01/06	57	14.03	66.4	14.20	13.75	-9.4	52,765	-0.02%
2021/01/05	6.3	14.29	17	14.39	14.25	-10.7	54,081	-0.02%
2021/01/04	6	14.27	5	14.34	14.20	1	56,490	0.00%
2020/12/31	15	14.47	21	14.55	14.25	-6	56,918	-0.01%
2020/12/30	7	14.38	20	14.41	14.50	-13	57,137	-0.02%
2020/12/29	28	14.17	19	14.26	14.20	9	57,549	0.02%
2020/12/28	2	13.90	9	13.98	13.90	-7	57,198	-0.01%
2020/12/25	12	14.22	27	14.20	14.05	-15	57,511	-0.03%
2020/12/24	36	14.32	37	14.37	14.30	-1	57,482	0.00%
2020/12/23	77	14.21	107	13.96	14.25	-30	57,179	-0.05%	大賣/
2020/12/22	55	13.61	28	13.71	13.50	27	57,318	0.05%
2020/12/21	8	13.74	6.1	13.78	13.75	1.9	58,846	0.00%
2020/12/18	8	13.99	25	13.92	13.90	-17	60,344	-0.03%
2020/12/17	6.3	13.98	9.3	13.96	13.95	-3	60,371	0.00%
2020/12/16	56	14.25	3	14.07	14.10	53	60,417	0.09%
2020/12/15	25	14.10	5	14.20	14.00	20	60,529	0.03%
2020/12/14	27	14.22	58	14.32	14.20	-31	60,559	-0.05%
2020/12/11	25	14.27	21	14.28	14.20	4	60,646	0.01%
2020/12/10	43	15.00	2	15.10	14.65	41	60,489	0.07%
2020/12/09	219	15.19	65	15.15	15.05	154	60,467	0.25%	大買/鉅額交易
2020/12/08	8	14.67	37.8	14.79	14.60	-29.8	60,282	-0.05%
2020/12/07	42	14.35	45.3	14.48	14.60	-3.3	60,792	-0.01%
2020/12/04	13.7	14.58	58	14.46	14.45	-44.3	61,275	-0.07%
2020/12/03	70	14.94	15	14.82	14.65	55	61,855	0.09%
2020/12/02	18	14.64	11	14.70	14.60	7	62,700	0.01%
2020/12/01	8	14.74	6.6	14.83	14.85	1.5	64,275	0.00%
2020/11/30	25	15.08	12.2	14.99	14.85	12.8	66,002	0.02%
2020/11/27	23.1	14.83	6	14.83	14.75	17.1	67,536	0.03%
2020/11/26	39	14.93	6	15.06	14.80	33	68,433	0.05%
2020/11/25	52	15.15	23	15.26	15.10	29	69,254	0.04%
2020/11/24	11	14.94	21	14.91	15.00	-10	69,273	-0.01%
2020/11/23	17	14.70	6.3	14.60	14.60	10.7	69,154	0.02%
2020/11/20	19.2	14.76	12	14.86	14.60	7.2	69,685	0.01%
2020/11/19	44	14.66	10	14.65	14.55	34	70,438	0.05%
2020/11/18	7	14.36	17	14.41	14.35	-10	70,347	-0.01%
2020/11/17	35	14.72	128	14.15	14.60	-93	70,759	-0.13%	大賣/
2020/11/16	17	14.11	6	14.08	13.95	11	71,329	0.02%
2020/11/13	72	14.22	17.5	14.27	14.20	54.5	72,394	0.08%
2020/11/12	95.2	14.13	86.2	14.12	14.35	9	73,439	0.01%
2020/11/11	27	14.79	66	14.62	14.55	-39	74,632	-0.05%
2020/11/10	52	15.16	2	15.40	15.00	50	75,786	0.07%
2020/11/09	32	15.47	27.4	15.49	15.35	4.6	76,049	0.01%
2020/11/06	59.6	15.60	36.4	15.49	15.30	23.2	76,588	0.03%
2020/11/05	73.6	15.64	107	15.85	15.95	-33.5	77,302	-0.04%	大賣/
2020/11/04	37	14.72	5.1	14.98	14.90	31.9	77,017	0.04%
2020/11/03	14	15.12	12	15.11	15.00	2	76,911	0.00%
2020/11/02	79	14.93	90	15.11	14.90	-11	76,464	-0.01%
2020/10/30	53.1	15.52	68.4	15.29	15.15	-15.3	75,804	-0.02%
2020/10/29	182	15.96	144.2	15.97	15.85	37.8	74,732	0.05%	大買/大賣/
2020/10/28	111.2	16.57	86.5	16.48	16.30	24.7	73,799	0.03%	大買/
2020/10/27	69.3	15.99	84	16.14	16.15	-14.7	72,319	-0.02%
2020/10/26	85	16.00	29	15.91	15.95	56	71,786	0.08%
2020/10/23	32	15.78	130.1	15.79	15.95	-98.1	71,077	-0.14%	大賣/
2020/10/22	108	15.67	63	15.72	15.55	45	70,517	0.06%	大買/
2020/10/21	98.3	16.53	68	16.42	16.25	30.3	69,331	0.04%
2020/10/20	79	16.19	177	16.24	16.45	-98	68,175	-0.14%	大賣/
2020/10/19	352	15.45	119	15.84	16.40	233	66,188	0.35%	大買/大賣/鉅額交易
2020/10/16	298	15.17	193	15.20	15.05	105	63,540	0.17%	大買/大賣/鉅額交易
2020/10/15	257	15.44	538	15.38	15.85	-281	61,155	-0.46%	大買/大賣/鉅額交易
2020/10/14	38	13.78	315	14.45	14.50	-277	56,636	-0.49%	大賣/鉅額交易
2020/10/13	46	12.67	41	12.74	13.20	5	56,064	0.01%
2020/10/12	97	12.60	301	12.81	13.10	-204	55,067	-0.37%	大賣/鉅額交易
2020/10/08	119	11.93	16	11.99	12.00	103	53,557	0.19%	大買/鉅額交易
2020/10/07	24	11.87	4	11.90	11.95	20	54,234	0.04%
2020/10/06	10	11.95	32.3	12.12	12.00	-22.3	54,714	-0.04%
2020/10/05	14	11.63	67	11.61	11.60	-53	56,866	-0.09%
2020/09/30	20	11.75	137	11.67	11.55	-117	57,299	-0.20%	大賣/鉅額交易
2020/09/29	47.2	11.22	8	11.28	11.20	39.2	57,565	0.07%
2020/09/28	40	11.64	1	11.75	11.50	39	57,670	0.07%
2020/09/25	99	11.68	22	12.05	11.65	77	57,635	0.13%
2020/09/24	112	12.24	66	12.26	12.25	46	56,922	0.08%	大買/
2020/09/23	26	11.95	291	12.07	12.40	-265	55,894	-0.47%	大賣/鉅額交易
2020/09/22	143	11.29	31	11.27	11.30	112	54,508	0.21%	大買/鉅額交易
2020/09/21	135	11.35	10	11.28	11.15	125	54,392	0.23%	大買/鉅額交易
2020/09/18	2	11.38	15	11.41	11.35	-13	54,222	-0.02%
2020/09/17	54	11.32	19	11.33	11.30	35	53,977	0.06%
2020/09/16	39	11.17	11	11.27	11.25	28	53,746	0.05%
2020/09/15	10	11.32	20	11.40	11.25	-10	53,477	-0.02%
2020/09/14	32	11.15	169	11.16	11.15	-137	53,372	-0.26%	大賣/鉅額交易
2020/09/11	142	11.60	27	11.56	11.45	115	52,856	0.22%	大買/鉅額交易
2020/09/10	114	11.90	23	11.87	11.80	91	52,236	0.17%	大買/
2020/09/09	34	11.78	116	11.88	11.85	-82	51,490	-0.16%	大賣/
2020/09/08	107	11.41	35.4	11.45	11.30	71.6	50,570	0.14%	大買/
2020/09/07	94	12.00	37	11.98	11.80	57	49,709	0.11%
2020/09/04	187	12.42	194	12.24	12.25	-7	48,590	-0.01%	大買/大賣/
2020/09/03	177	12.67	83	12.70	12.60	94	46,756	0.20%	大買/
2020/09/02	89	11.89	108	11.87	12.15	-19	44,772	-0.04%	大賣/
2020/09/01	74	11.61	47	11.57	11.35	27	42,944	0.06%
2020/08/31	151	11.50	96	11.53	11.55	55	41,831	0.13%	大買/
2020/08/28	76	11.15	36	11.07	11.05	40	40,636	0.10%
2020/08/27	31.7	10.90	127	10.88	10.80	-95.3	40,058	-0.24%	大賣/
2020/08/26	126	11.01	167	11.18	11.00	-41	39,773	-0.10%	大買/大賣/
2020/08/25	145	11.00	206.3	11.15	11.20	-61.3	38,973	-0.16%	大買/大賣/
2020/08/24	156	10.47	20	10.54	10.45	136	37,894	0.36%	大買/鉅額交易
2020/08/21	44	10.76	162.3	10.97	10.75	-118.3	37,440	-0.32%	大賣/鉅額交易
2020/08/20	225	10.53	91	10.32	10.90	134	36,676	0.37%	大買/鉅額交易
2020/08/19	89	10.88	33	10.92	10.60	56	35,257	0.16%
2020/08/18	113	11.30	160	11.21	11.50	-47	33,791	-0.14%	大買/大賣/
2020/08/17	149	11.36	235.6	11.64	11.55	-86.6	32,466	-0.27%	大買/大賣/
2020/08/14	216	10.61	213	10.64	10.95	3	30,181	0.01%	大買/大賣/
2020/08/13	84	10.04	71	10.03	9.96	13	28,324	0.05%
2020/08/12	14	9.66	75	9.78	10.20	-61	27,604	-0.22%
2020/08/11	230	9.95	15	10.15	9.51	215	26,490	0.81%	大買/鉅額交易
2020/08/10	19	9.96	248	10.01	10.10	-229	24,920	-0.92%	大賣/鉅額交易
2020/08/07	0	0.00	669	9.05	9.20	-669	23,826	-2.81%	大賣/鉅額交易
2020/08/06	10	9.04	15	9.08	9.00	-5	23,627	-0.02%
2020/08/05	95	9.12	22	9.21	9.12	73	23,550	0.31%
2020/08/04	35.7	9.03	74	9.05	9.15	-38.3	23,772	-0.16%
2020/08/03	22	9.14	29	9.20	9.11	-7	24,090	-0.03%
2020/07/31	65	8.94	29	9.06	9.04	36	23,979	0.15%
2020/07/30	62	9.03	66	9.16	9.13	-4	23,683	-0.02%
2020/07/29	35	8.50	27	8.70	8.80	8	23,017	0.03%
2020/07/28	55	8.17	44	8.17	8.00	11	22,728	0.05%
2020/07/27	32	8.44	53.2	8.55	8.40	-21.2	22,354	-0.09%
2020/07/24	15	8.74	4	8.79	8.68	11	22,042	0.05%
2020/07/23	95	8.93	7	8.92	8.90	88	21,762	0.40%
2020/07/22	15	9.14	98	9.11	9.07	-83	21,607	-0.38%
2020/07/21	129	9.26	129	9.19	9.10	0	21,425	0.00%	大買/大賣/
2020/07/20	115	9.03	106	8.80	8.84	9	21,038	0.04%	大買/大賣/
2020/07/17	219	9.06	88	8.96	9.01	131	20,618	0.64%	大買/鉅額交易
2020/07/16	132	9.86	24.2	9.91	9.66	107.8	19,632	0.55%	大買/鉅額交易
2020/07/15	48	10.07	46	10.02	9.84	2	18,906	0.01%
2020/07/14	32	9.83	192	9.77	10.05	-160	17,830	-0.90%	大賣/鉅額交易
2020/07/13	102	9.45	85	9.39	9.32	17	16,549	0.10%	大買/
2020/07/10	855	9.65	233.5	9.58	9.74	621.5	15,672	3.97%	大買/大賣/鉅額交易
2020/07/09	76	8.88	36	8.88	8.88	40	12,720	0.31%
2020/07/08	31	7.87	9.3	7.96	8.08	21.7	12,021	0.18%
2020/07/07	41	7.37	96	7.27	7.35	-55	11,217	-0.49%
2020/07/06	48.2	7.54	16	7.55	7.39	32.2	10,917	0.29%
2020/07/03	42	7.36	21	7.34	7.38	21	10,686	0.20%
2020/07/02	10	7.28	64	7.36	7.54	-54	10,187	-0.53%
2020/07/01	51	6.67	62	6.87	6.87	-11	9,376	-0.12%
2020/06/30	5	6.40	89	6.45	6.54	-84	9,059	-0.93%
2020/06/29	2	6.26	15	6.32	6.39	-13	8,943	-0.15%
2020/06/24	42	6.21	0	0.00	6.24	42	8,920	0.47%
2020/06/23	18	6.26	0	0.00	6.26	18	9,001	0.20%
2020/06/22	13	6.34	10	6.31	6.31	3	9,117	0.03%
2020/06/19	15	6.40	83	6.50	6.42	-68	9,086	-0.75%
2020/06/18	10	6.16	0	0.00	6.16	10	8,822	0.11%
2020/06/17	3	6.12	0.4	6.11	6.13	2.6	8,850	0.03%
2020/06/16	10	6.13	16.6	6.14	6.15	-6.6	8,958	-0.07%
2020/06/15	82	6.10	0	0.00	6.10	82	9,137	0.90%
2020/06/12	39	6.14	1	6.11	6.17	38	9,149	0.42%
2020/06/11	0	0.00	70	6.37	6.35	-70	9,143	-0.77%
2020/06/10	20	6.40	0	0.00	6.37	20	9,062	0.22%
2020/06/08	15	6.27	0.7	6.25	6.28	14.3	9,352	0.15%
2020/06/05	3	6.26	0	0.00	6.25	3	9,324	0.03%
2020/06/04	5	6.25	2	6.18	6.20	3	9,436	0.03%
2020/06/03	15	6.30	192	6.34	6.26	-177	9,525	-1.86%	大賣/鉅額交易
2020/06/02	5	6.32	170	6.30	6.34	-165	9,368	-1.76%	大賣/鉅額交易
2020/06/01	2	6.00	20	6.02	6.03	-18	9,118	-0.20%
2020/05/29	5	5.99	0	0.00	5.99	5	9,122	0.05%
2020/05/28	0	0.00	2	6.03	6.01	-2	9,122	-0.02%
2020/05/27	5	6.03	10	6.05	6.05	-5	9,196	-0.05%
2020/05/26	1	6.04	20	6.10	6.06	-19	9,306	-0.20%
2020/05/25	100	5.99	15	6.00	5.98	85	9,276	0.92%
2020/05/22	34	6.06	0	0.00	6.01	34	9,303	0.37%
2020/05/21	17	6.24	7	6.28	6.17	10	9,289	0.11%
2020/05/20	1	5.98	0	0.00	6.03	1	9,182	0.01%
2020/05/19	0	0.00	22	6.04	6.00	-22	9,210	-0.24%
2020/05/18	10	5.92	5	6.00	5.93	5	9,164	0.05%
2020/05/15	10	5.97	11	6.05	5.95	-1	9,153	-0.01%
2020/05/14	121	6.05	973	6.06	6.04	-852	9,119	-9.34%	大買/大賣/鉅額交易
2020/05/13	13	6.30	36	6.28	6.26	-23	8,923	-0.26%
2020/05/12	2	5.82	55	5.87	5.92	-53	8,665	-0.61%
2020/05/11	23	6.02	23	6.01	5.92	0	8,542	0.00%
2020/05/08	56	6.05	115	6.11	6.13	-59	8,164	-0.72%	大賣/
2020/05/07	3	5.51	65	5.40	5.58	-62	7,742	-0.80%
2020/05/06	20	5.15	0	0.00	5.08	20	7,526	0.27%
2020/05/05	6	5.11	0	0.00	5.15	6	7,524	0.08%
2020/05/04	5	5.10	0	0.00	5.10	5	7,527	0.07%
2020/04/30	75	5.26	15	5.27	5.28	60	7,474	0.80%
2020/04/27	0	0.00	1	4.96	5.08	-1	7,725	-0.01%
2020/04/23	16	4.95	11	5.04	4.94	5	7,797	0.06%
2020/04/22	6	4.92	0	0.00	4.95	6	7,875	0.08%
2020/04/21	11	5.03	9	5.18	5.06	2	7,942	0.03%
2020/04/17	10	5.33	2.3	5.36	5.22	7.7	8,285	0.09%
2020/04/16	38	5.18	1	5.28	5.27	37	8,258	0.45%
2020/04/15	41	5.27	0	0.00	5.31	41	8,294	0.49%
2020/04/14	0	0.00	3	5.13	5.14	-3	8,343	-0.04%
2020/04/13	8	5.09	4	5.08	5.05	4	8,388	0.05%
2020/04/10	13	5.13	68	5.10	5.12	-55	8,443	-0.65%
2020/04/09	3	5.24	10	5.28	5.17	-7	8,576	-0.08%
2020/04/08	2	5.09	22.4	5.05	5.18	-20.4	8,713	-0.23%
2020/04/07	12	4.94	0	0.00	4.98	12	9,075	0.13%
2020/04/06	10	4.89	5	4.84	4.86	5	9,421	0.05%
2020/04/01	5	4.78	0	0.00	4.82	5	9,428	0.05%
2020/03/31	0	0.00	1	4.82	4.73	-1	9,385	-0.01%
2020/03/27	5	5.07	0	0.00	5.04	5	9,365	0.05%
2020/03/26	47	5.05	120	4.97	5.14	-73	9,345	-0.78%	大賣/
2020/03/25	1	4.73	11	4.74	4.77	-10	9,561	-0.10%
2020/03/24	61	4.46	0	0.00	4.48	61	9,739	0.63%
2020/03/20	15.1	4.57	15	4.57	4.51	0.1	9,751	0.00%
2020/03/19	8	4.35	19	4.67	4.33	-11	9,667	-0.11%
2020/03/18	3	4.91	0	0.00	4.80	3	9,493	0.03%
2020/03/17	81.6	4.79	12	4.77	4.71	69.6	9,389	0.74%
2020/03/16	138	5.10	5	5.37	5.01	133	9,307	1.43%	大買/鉅額交易
2020/03/13	908.9	5.24	95	5.28	5.34	813.9	9,188	8.86%	大買/鉅額交易
2020/03/12	7	5.89	8	6.02	5.82	-1	8,893	-0.01%
2020/03/11	22	6.44	0	0.00	6.37	22	8,735	0.25%
2020/03/10	1	6.21	2	6.21	6.33	-1	8,693	-0.01%
2020/03/09	23	6.50	0	0.00	6.46	23	8,566	0.27%
2020/03/06	22	6.81	0	0.00	6.83	22	8,446	0.26%
2020/03/05	5	6.93	13	6.94	6.93	-8	8,499	-0.09%
2020/03/04	0	0.00	25	6.83	6.87	-25	8,536	-0.29%
2020/03/03	2	6.90	0	0.00	6.91	2	8,797	0.02%
2020/03/02	26	6.84	41	6.81	6.81	-15	8,785	-0.17%
2020/02/27	25	7.01	5	7.05	6.99	20	8,683	0.23%
2020/02/26	15	7.09	0	0.00	7.11	15	8,540	0.18%
2020/02/25	1	7.03	44.8	7.14	7.15	-43.8	8,513	-0.51%
2020/02/24	27	7.22	0	0.00	7.20	27	8,484	0.32%
2020/02/21	5	7.35	20	7.34	7.31	-15	8,435	-0.18%
2020/02/20	1	7.45	4	7.48	7.44	-3	8,350	-0.04%
2020/02/19	5	7.37	0	0.00	7.37	5	8,251	0.06%
2020/02/18	15	7.42	25	7.41	7.37	-10	8,277	-0.12%
2020/02/17	15	7.39	8	7.39	7.40	7	8,282	0.08%
2020/02/14	0.8	7.32	0	0.00	7.32	0.8	8,191	0.01%
2020/02/13	22	7.36	1	7.39	7.35	21	8,167	0.26%
2020/02/12	0	0.00	15	7.29	7.29	-15	8,160	-0.18%
2020/02/11	9	7.27	1	7.27	7.32	8	8,162	0.10%
2020/02/10	11	7.20	10	7.30	7.38	1	8,157	0.01%
2020/02/07	2	7.20	0	0.00	7.14	2	8,001	0.02%
2020/02/06	5	7.29	30	7.28	7.29	-25	7,964	-0.31%
2020/02/05	12	7.17	10	7.19	7.23	2	7,956	0.03%
2020/02/04	15	7.16	0	0.00	7.18	15	7,931	0.19%
2020/02/03	16	6.97	10	7.02	7.07	6	7,923	0.08%
2020/01/31	8	7.29	30	7.25	7.32	-22	7,803	-0.28%
2020/01/30	14	7.24	10	7.25	7.16	4	7,748	0.05%
2020/01/20	10.4	7.83	0	0.00	7.83	10.4	7,508	0.14%
2020/01/17	1	7.85	0	0.00	7.84	1	7,389	0.01%
2020/01/16	5	7.89	11	7.88	7.89	-6	7,305	-0.08%
2020/01/15	0	0.00	1	7.84	7.84	-1	7,183	-0.01%
2020/01/14	6	7.80	28	7.80	7.80	-22	7,099	-0.31%
2020/01/13	120	7.86	21	7.84	7.84	99	6,991	1.42%	大買/
2020/01/09	10	7.49	132	7.48	7.47	-122	6,643	-1.84%	大賣/鉅額交易
2020/01/08	67	7.56	12	7.50	7.42	55	6,775	0.81%
2020/01/07	25	7.44	0	0.00	7.39	25	6,649	0.38%
2020/01/06	11	7.52	21	7.49	7.44	-10	6,583	-0.15%
2020/01/03	9	7.58	58	7.69	7.50	-49	6,507	-0.75%
2020/01/02	21.2	7.69	19	7.66	7.70	2.2	6,377	0.03%
2019/12/31	45	7.57	6	7.59	7.66	39	6,164	0.63%
2019/12/30	12	7.83	28	7.89	7.93	-16	5,704	-0.28%
2019/12/27	0	0.00	16	7.35	7.36	-16	5,293	-0.30%
2019/12/26	0	0.00	10	7.37	7.39	-10	5,246	-0.19%
2019/12/25	11	7.40	11	7.45	7.42	0	5,228	0.00%
2019/12/24	3	7.36	5	7.38	7.35	-2	5,249	-0.04%
2019/12/23	1	7.38	21.6	7.45	7.36	-20.6	5,235	-0.39%
2019/12/20	19	7.57	67	7.62	7.53	-48	5,169	-0.93%
2019/12/19	70	7.35	12	7.37	7.45	58	4,809	1.21%
2019/12/18	11	7.16	17	7.18	7.18	-6	4,680	-0.13%
2019/12/17	3	7.21	0	0.00	7.14	3	4,623	0.06%
2019/12/13	0	0.00	10	7.06	7.07	-10	4,624	-0.22%
2019/12/12	2	7.21	0	0.00	7.16	2	4,637	0.04%
2019/12/11	5	7.18	0	0.00	7.19	5	4,724	0.11%
2019/12/09	15	7.07	21	7.07	7.09	-6	4,800	-0.12%
2019/12/06	20	7.11	188	7.06	7.05	-168	4,824	-3.48%	大賣/鉅額交易
2019/12/05	180	7.14	3	7.12	7.13	177	4,853	3.65%	大買/鉅額交易
2019/12/03	20	7.20	11	7.20	7.19	9	4,972	0.18%
2019/12/02	10	7.01	4	7.02	7.01	6	4,946	0.12%
2019/11/29	40	7.20	0	0.00	7.18	40	4,881	0.82%
2019/11/28	16	7.15	585	7.20	7.20	-569	4,844	-11.74%	大賣/鉅額交易
2019/11/27	0	0.00	0.6	7.61	7.67	-0.6	4,583	-0.01%
2019/11/26	0	0.00	27	7.71	7.62	-27	4,544	-0.59%
2019/11/22	0	0.00	47	7.73	7.70	-47	4,548	-1.03%
2019/11/21	10	7.68	1	7.72	7.72	9	4,575	0.20%
2019/11/20	0	0.00	1	7.61	7.66	-1	4,552	-0.02%
2019/11/18	0	0.00	5	7.86	7.84	-5	4,610	-0.11%
2019/11/15	25	7.95	10	7.86	7.81	15	4,793	0.31%
2019/11/13	0	0.00	2	7.80	7.80	-2	4,783	-0.04%
2019/11/11	12	7.98	3	7.98	7.85	9	4,969	0.18%
2019/11/08	1	8.05	0	0.00	8.08	1	4,978	0.02%
2019/11/07	0	0.00	3	8.06	8.04	-3	5,060	-0.06%
2019/11/06	10	8.15	20	8.14	8.11	-10	5,096	-0.20%
2019/11/05	1	8.16	0	0.00	8.16	1	5,195	0.02%
2019/11/01	20	8.21	41	8.17	8.17	-21	5,341	-0.39%
2019/10/31	3	8.33	0	0.00	8.25	3	5,421	0.06%
2019/10/30	0	0.00	9	8.18	8.22	-9	5,448	-0.17%
2019/10/29	12	8.31	10	8.28	8.20	2	5,487	0.04%
2019/10/28	1	8.24	0	0.00	8.24	1	5,622	0.02%
2019/10/25	10	8.32	0	0.00	8.32	10	5,842	0.17%
2019/10/24	0	0.00	3	8.36	8.38	-3	5,896	-0.05%
2019/10/23	2	8.39	0	0.00	8.34	2	5,909	0.03%
2019/10/22	1	8.45	0	0.00	8.44	1	5,913	0.02%
2019/10/18	10	8.32	22	8.32	8.33	-12	5,943	-0.20%
2019/10/17	11	8.41	0	0.00	8.40	11	5,936	0.19%
2019/10/16	21	8.49	0	0.00	8.48	21	5,922	0.35%
2019/10/15	12	8.18	0	0.00	8.14	12	5,730	0.21%
2019/10/14	30	8.21	20	8.23	8.21	10	5,814	0.17%
2019/10/09	502	8.26	0	0.00	8.23	502	5,954	8.43%	大買/鉅額交易
2019/10/08	79	8.30	0	0.00	8.30	79	6,173	1.28%
2019/10/07	0	0.00	22	8.23	8.22	-22	6,223	-0.35%
2019/10/04	0	0.00	20	8.30	8.30	-20	6,218	-0.32%
2019/10/02	1	8.20	0	0.00	8.20	1	6,475	0.02%
2019/10/01	0.5	8.20	14	8.31	8.27	-13.5	6,504	-0.21%
2019/09/27	10	8.30	20	8.20	8.18	-10	6,516	-0.15%
2019/09/26	2	8.44	2	8.33	8.35	0	6,495	0.00%
2019/09/24	0	0.00	20	8.57	8.53	-20	6,459	-0.31%
2019/09/23	44	8.65	11.8	8.66	8.61	32.2	6,441	0.50%
2019/09/20	0	0.00	0.6	8.31	8.34	-0.6	6,316	-0.01%
2019/09/19	1	8.40	0	0.00	8.31	1	6,305	0.02%
2019/09/17	0	0.00	20	8.58	8.55	-20	6,268	-0.32%
2019/09/16	0	0.00	1	8.62	8.62	-1	6,292	-0.02%
2019/09/12	21	8.54	10	8.55	8.53	11	6,213	0.18%
2019/09/11	0	0.00	2	8.29	8.30	-2	6,133	-0.03%
2019/09/10	2	8.35	0	0.00	8.24	2	6,217	0.03%
2019/09/09	1	8.32	0	0.00	8.32	1	6,209	0.02%
2019/09/06	4	8.26	0	0.00	8.35	4	6,269	0.06%
2019/09/05	0	0.00	10	8.20	8.16	-10	6,260	-0.16%
2019/08/28	3	7.93	0	0.00	7.89	3	6,541	0.05%
2019/08/27	0	0.00	100	7.96	7.90	-100	6,542	-1.53%
2019/08/21	0	0.00	11	8.18	8.18	-11	6,694	-0.16%
2019/08/20	43	8.29	14	8.34	8.25	29	6,769	0.43%
2019/08/19	1	7.92	2	7.93	7.93	-1	6,699	-0.01%
2019/08/15	16	7.59	0	0.00	7.60	16	6,947	0.23%
2019/08/14	2.6	7.83	8	8.06	7.85	-5.4	6,953	-0.08%
2019/08/13	3	8.06	10	8.13	8.06	-7	6,946	-0.10%
2019/08/12	10	8.15	8.1	8.18	8.25	1.9	7,258	0.03%
2019/08/08	4	8.08	1	8.04	8.03	3	7,605	0.04%
2019/08/07	20	8.14	0	0.00	8.02	20	8,044	0.25%
2019/08/06	0	0.00	7	8.22	8.26	-7	8,011	-0.09%
2019/08/02	2	8.60	0	0.00	8.69	2	8,050	0.02%
2019/08/01	10	9.01	0	0.00	8.97	10	8,122	0.12%
2019/07/31	1	8.99	20	9.07	9.02	-19	8,235	-0.23%
2019/07/30	15	9.19	20	9.10	9.04	-5	8,452	-0.06%
2019/07/29	23	9.20	0	0.00	9.31	23	8,448	0.27%
2019/07/23	13	8.71	0	0.00	8.63	13	8,500	0.15%
2019/07/22	10	8.64	1	8.66	8.61	9	8,522	0.11%
2019/07/19	2	8.87	0	0.00	8.76	2	8,511	0.02%
2019/07/17	0	0.00	6.8	8.95	8.95	-6.8	8,601	-0.08%
2019/07/16	0	0.00	10	8.94	9.01	-10	8,642	-0.12%
2019/07/15	13	8.66	23	8.58	8.75	-10	8,667	-0.12%
2019/07/12	29	8.80	497	8.91	8.82	-468	8,773	-5.33%	大賣/鉅額交易
2019/07/10	20	9.25	0	0.00	9.21	20	8,825	0.23%
2019/07/09	0	0.00	17.2	9.16	9.14	-17.2	9,076	-0.19%
2019/07/08	41	9.35	85	9.31	9.28	-44	9,176	-0.48%
2019/07/04	21	9.76	0	0.00	9.76	21	9,734	0.22%
2019/07/03	12	9.78	0	0.00	9.75	12	10,024	0.12%
2019/07/02	80	9.91	2	9.95	9.90	78	10,284	0.76%
2019/07/01	20	9.86	0	0.00	9.80	20	10,322	0.19%
2019/06/28	25	9.91	0	0.00	9.77	25	10,465	0.24%
2019/06/27	0	0.00	1	9.78	9.96	-1	10,685	-0.01%
2019/06/26	5	9.65	0	0.00	9.70	5	10,864	0.05%
2019/06/24	20	9.80	0	0.00	9.78	20	11,105	0.18%
2019/06/20	0	0.00	2	9.91	9.91	-2	11,244	-0.02%
2019/06/19	24	9.93	0	0.00	9.88	24	11,350	0.21%
2019/06/18	2	9.79	0	0.00	9.80	2	11,482	0.02%
2019/06/17	2	10.00	1	10.10	10.00	1	11,486	0.01%
2019/06/14	1	10.15	6	10.10	10.10	-5	11,665	-0.04%
2019/06/13	2	10.48	23	10.40	10.45	-21	11,886	-0.18%
2019/06/12	5	10.14	1	10.25	10.25	4	12,243	0.03%
2019/06/11	4	10.05	0	0.00	10.15	4	12,382	0.03%
2019/06/10	0	0.00	1	9.72	9.72	-1	12,456	-0.01%
2019/06/06	1	9.72	2	9.78	9.67	-1	12,860	-0.01%
2019/06/04	1	9.30	1	9.41	9.29	0	12,984	0.00%
2019/05/31	0	0.00	1	9.54	9.54	-1	13,363	-0.01%
2019/05/30	9	9.39	0	0.00	9.55	9	13,473	0.07%
2019/05/29	5.7	9.20	0	0.00	9.20	5.7	13,490	0.04%
2019/05/27	2	9.30	12	9.22	9.20	-10	13,680	-0.07%
2019/05/24	17	9.56	5	9.40	9.41	12	13,745	0.09%
2019/05/23	29	9.65	2	9.82	9.57	27	13,712	0.20%
2019/05/22	4	10.15	10	10.20	10.10	-6	13,494	-0.04%
2019/05/21	10	10.20	0.3	10.20	10.25	9.7	13,544	0.07%
2019/05/20	12	10.19	0	0.00	10.15	12	13,546	0.09%
2019/05/17	60	10.58	17	10.45	10.40	43	13,430	0.32%
2019/05/16	52	11.15	61	11.12	11.00	-9	13,088	-0.07%
2019/05/15	24.4	11.04	52	11.15	11.50	-27.6	12,823	-0.22%
2019/05/14	0	0.00	1	10.75	10.75	-1	12,407	-0.01%
2019/05/13	2	10.68	2	10.78	10.65	0	12,379	0.00%
2019/05/10	7	10.58	4	10.64	10.60	3	12,340	0.02%
2019/05/09	30	10.96	4	11.11	10.75	26	12,232	0.21%
2019/05/08	2	10.85	6	10.88	10.90	-4	12,086	-0.03%
2019/05/07	44	10.64	3	10.65	10.95	41	11,952	0.34%
2019/05/06	5	10.10	30	10.05	10.05	-25	11,708	-0.21%
2019/05/03	10	10.40	0	0.00	10.40	10	11,589	0.09%
2019/05/02	0	0.00	1	10.55	10.60	-1	11,544	-0.01%
2019/04/30	5	10.31	0	0.00	10.50	5	11,547	0.04%
2019/04/29	1	10.75	0	0.00	10.65	1	11,452	0.01%
2019/04/26	12	10.85	3	10.92	10.90	9	11,404	0.08%
2019/04/25	3	10.90	0	0.00	10.95	3	11,527	0.03%
2019/04/24	0	0.00	31	11.04	10.90	-31	11,821	-0.26%
2019/04/22	17	10.90	3	10.90	10.90	14	11,859	0.12%
2019/04/19	9	10.90	0	0.00	10.90	9	11,813	0.08%
2019/04/18	37	10.81	11.2	10.81	10.65	25.8	11,714	0.22%
2019/04/17	3	10.90	109.7	10.96	10.90	-106.7	11,528	-0.93%	大賣/鉅額交易
2019/04/16	84	11.02	31	11.08	10.95	53	11,434	0.46%
2019/04/15	53	11.05	23	11.05	11.20	30	11,228	0.27%
2019/04/12	5	10.79	4	10.75	10.75	1	10,991	0.01%
2019/04/11	85	10.89	10	10.80	10.95	75	10,838	0.69%
2019/04/10	5	10.35	17	10.40	10.65	-12	10,462	-0.11%
2019/04/09	12	10.32	1	10.35	10.30	11	10,242	0.11%
2019/04/08	28.2	10.03	23	10.10	10.15	5.2	10,017	0.05%
2019/04/03	90	9.87	8.8	9.86	9.86	81.2	9,704	0.84%
2019/04/02	0	0.00	1	9.82	9.82	-1	9,654	-0.01%
2019/04/01	13	9.91	10	10.10	9.78	3	9,512	0.03%
2019/03/29	20	9.60	1	10.00	10.00	19	9,258	0.21%
2019/03/28	25	9.36	12	9.46	9.56	13	9,124	0.14%
2019/03/27	8	9.38	0	0.00	9.39	8	9,078	0.09%
2019/03/26	0	0.00	42.1	9.27	9.26	-42.1	8,975	-0.47%
2019/03/25	4	8.88	4	8.88	8.92	0	8,900	0.00%
2019/03/22	0	0.00	13	9.13	9.07	-13	8,826	-0.15%
2019/03/21	2	9.05	29	9.08	9.04	-27	8,770	-0.31%
2019/03/20	4	9.24	0	0.00	9.24	4	8,636	0.05%
2019/03/19	4	9.44	16	9.32	9.29	-12	8,566	-0.14%
2019/03/18	17	9.64	58	9.72	9.52	-41	8,363	-0.49%
2019/03/15	33	9.91	10	9.88	9.81	23	8,083	0.28%
2019/03/14	11	9.61	13	9.59	9.64	-2	7,652	-0.03%
2019/03/13	22	9.65	0	0.00	9.68	22	7,487	0.29%
2019/03/12	18	9.58	9.7	9.48	9.53	8.3	7,287	0.11%
2019/03/11	25	9.13	0	0.00	9.18	25	6,932	0.36%
2019/03/08	4	8.99	1	8.93	8.93	3	6,866	0.04%
2019/03/07	64	9.01	5	9.23	9.00	59	6,811	0.87%
2019/03/06	17	9.09	10	9.04	8.94	7	6,729	0.10%
2019/03/05	13	8.85	1	8.92	8.92	12	6,744	0.18%
2019/03/04	0	0.00	5	8.78	8.76	-5	6,684	-0.07%
2019/02/27	0	0.00	4	8.78	8.75	-4	6,813	-0.06%
2019/02/26	2	8.65	8	8.72	8.70	-6	7,077	-0.08%
2019/02/25	0	0.00	2	8.45	8.48	-2	6,944	-0.03%
2019/02/22	5	8.34	0	0.00	8.23	5	6,993	0.07%
2019/02/21	0	0.00	4	8.39	8.37	-4	7,007	-0.06%
2019/02/20	0	0.00	12	8.31	8.33	-12	7,083	-0.17%
2019/02/19	11	8.33	5	8.27	8.27	6	7,309	0.08%
2019/02/18	0	0.00	100	8.08	8.05	-100	7,354	-1.36%
2019/02/15	13	8.05	0	0.00	8.04	13	7,596	0.17%
2019/02/14	90	8.31	6	8.20	8.23	84	7,616	1.10%
2019/02/13	4	8.08	10	8.04	7.99	-6	7,528	-0.08%
2019/02/12	5	8.03	11.1	8.06	8.10	-6.1	7,562	-0.08%
2019/02/11	2	8.20	0	0.00	8.13	2	7,594	0.03%
2019/01/25	3	8.34	5	8.41	8.33	-2	8,517	-0.02%
2019/01/24	4	8.39	0	0.00	8.34	4	8,590	0.05%
2019/01/21	10	8.43	0	0.00	8.40	10	8,969	0.11%
2019/01/18	10	8.60	2	8.60	8.57	8	9,118	0.09%
2019/01/17	10	8.72	0	0.00	8.62	10	9,378	0.11%
2019/01/16	11	8.83	26	8.79	8.82	-15	9,302	-0.16%
2019/01/14	0	0.00	14	8.33	8.30	-14	9,139	-0.15%
2019/01/10	0	0.00	2	8.10	8.11	-2	9,136	-0.02%
2019/01/09	0	0.00	9	8.17	8.10	-9	9,225	-0.10%
2019/01/08	1	8.00	8	7.99	8.00	-7	9,286	-0.08%
2018/12/28	0	0.00	2	7.79	7.83	-2	9,845	-0.02%
2018/12/26	1	7.32	0.3	7.21	7.21	0.7	9,969	0.01%
2018/12/25	0	0.00	3	7.26	7.25	-3	10,110	-0.03%
2018/12/24	0	0.00	3	7.46	7.45	-3	10,430	-0.03%
2018/12/22	0	0.00	4	7.53	7.55	-4	10,663	-0.04%
2018/12/21	0	0.00	11	7.51	7.66	-11	10,775	-0.10%
2018/12/20	27	7.43	18	7.40	7.28	9	10,779	0.08%
2018/12/19	2	7.73	3	7.82	7.72	-1	10,765	-0.01%
2018/12/18	4	7.84	22	7.96	7.78	-18	10,884	-0.17%
2018/12/17	2	8.06	36	8.17	8.10	-34	10,954	-0.31%
2018/12/14	8	8.41	0	0.00	8.30	8	11,480	0.07%
2018/12/13	3	8.52	0	0.00	8.58	3	11,947	0.03%
2018/12/12	2	8.53	0	0.00	8.48	2	12,074	0.02%
2018/12/11	0.5	8.34	0	0.00	8.34	0.5	12,124	0.00%
2018/12/10	0	0.00	10	8.41	8.33	-10	12,199	-0.08%
2018/12/07	0	0.00	3	8.47	8.47	-3	12,233	-0.02%
2018/12/06	4	8.32	5	8.35	8.23	-1	12,262	-0.01%
2018/12/05	0	0.00	20	8.69	8.65	-20	12,269	-0.16%
2018/12/04	3	8.85	5	8.85	8.88	-2	12,381	-0.02%
2018/12/03	2	8.84	42	8.84	8.82	-40	12,485	-0.32%
2018/11/30	1	8.78	2	8.85	8.79	-1	12,504	-0.01%
2018/11/29	42	8.79	0	0.00	8.79	42	12,528	0.34%
2018/11/28	5	8.91	18	8.97	8.91	-13	12,586	-0.10%
2018/11/27	12	8.59	3	8.70	8.65	9	12,825	0.07%
2018/11/26	13	8.49	1	8.56	8.56	12	13,225	0.09%
2018/11/23	11	8.65	65	8.61	8.66	-54	13,236	-0.41%
2018/11/22	47	8.03	1	8.03	8.03	46	12,857	0.36%
2018/11/21	1	8.17	13	8.06	8.07	-12	12,797	-0.09%
2018/11/19	0	0.00	9	7.63	7.72	-9	12,580	-0.07%
2018/11/16	23	7.56	72	7.46	7.42	-49	12,602	-0.39%
2018/11/15	12	7.89	29	7.90	7.87	-17	12,376	-0.14%
2018/11/14	20	8.22	15	8.15	8.05	5	12,509	0.04%
2018/11/13	5	7.65	5	7.87	7.90	0	12,324	0.00%
2018/11/12	0	0.00	8	8.00	7.89	-8	12,282	-0.07%
2018/11/09	21.2	7.89	10	7.98	7.86	11.2	12,280	0.09%
2018/11/07	5.2	7.99	9	8.03	8.04	-3.8	12,213	-0.03%
2018/11/06	23	8.03	12	8.25	7.82	11	12,136	0.09%
2018/11/05	10	7.40	18	7.80	7.88	-8	11,863	-0.07%
2018/11/02	24	7.43	3	7.48	7.30	21	11,631	0.18%
2018/11/01	2	7.05	40	7.10	7.07	-38	11,396	-0.33%
2018/10/31	48	6.88	0	0.00	6.87	48	11,320	0.42%
2018/10/30	0	0.00	1	6.75	6.72	-1	11,268	-0.01%
2018/10/29	3.5	6.53	15	6.57	6.73	-11.5	11,211	-0.10%
2018/10/26	2	6.72	0	0.00	6.70	2	11,005	0.02%
2018/10/25	16	7.04	6	6.93	6.93	10	10,861	0.09%
2018/10/24	0	0.00	1	7.83	7.67	-1	10,748	-0.01%
2018/10/23	9	7.80	1	7.83	7.80	8	10,742	0.07%
2018/10/22	1	7.94	0	0.00	7.93	1	10,760	0.01%
2018/10/19	1.8	7.84	0	0.00	7.88	1.8	10,949	0.02%
2018/10/18	0.1	8.07	20	8.09	8.02	-20	10,884	-0.18%
2018/10/17	4	8.10	12	8.47	8.10	-8	10,949	-0.07%
2018/10/16	19	8.20	7	8.17	8.12	12	10,923	0.11%
2018/10/15	22	8.21	0	0.00	8.08	22	10,876	0.20%
2018/10/12	7.4	8.02	25	7.88	8.09	-17.6	10,873	-0.16%
2018/10/11	26	8.25	1	8.19	8.07	25	10,834	0.23%
2018/10/09	0	0.00	20	8.98	8.96	-20	10,534	-0.19%
2018/10/08	3	9.26	0	0.00	9.17	3	10,615	0.03%
2018/10/05	8	9.18	5	9.20	9.20	3	10,621	0.03%
2018/10/04	13	9.63	0	0.00	9.55	13	10,495	0.12%
2018/10/03	7	9.53	20	9.59	9.47	-13	10,606	-0.12%
2018/10/02	25	9.78	6	9.71	9.72	19	10,614	0.18%
2018/10/01	0.8	10.15	0	0.00	10.10	0.8	10,406	0.01%
2018/09/26	2	10.45	5	10.50	10.45	-3	10,793	-0.03%
2018/09/25	13	10.68	10	10.65	10.50	3	10,799	0.03%
2018/09/21	3	10.30	7	10.35	10.50	-4	10,771	-0.04%
2018/09/20	23	10.60	10	10.82	10.35	13	10,955	0.12%
2018/09/19	32	10.33	22.1	10.37	10.55	9.9	10,733	0.09%
2018/09/18	5	9.60	4	9.65	9.62	1	10,399	0.01%
2018/09/17	9	9.31	0	0.00	9.27	9	10,451	0.09%
2018/09/14	20	9.40	0.1	9.41	9.41	19.9	10,416	0.19%
2018/09/11	10	9.13	4	9.26	9.36	6	10,494	0.06%
2018/09/10	2	9.10	7	9.15	9.15	-5	10,543	-0.05%
2018/09/07	5	9.84	1	9.83	9.80	4	10,498	0.04%
2018/09/06	0	0.00	3	9.95	9.86	-3	10,348	-0.03%
2018/09/05	2	9.85	0	0.00	9.85	2	10,381	0.02%
2018/09/04	12	9.91	6	10.20	9.91	6	10,439	0.06%
2018/09/03	25	10.03	9	10.22	9.88	16	10,304	0.16%
2018/08/31	24	9.86	21	9.78	9.85	3	9,893	0.03%
2018/08/30	11	9.26	13	9.13	9.30	-2	9,459	-0.02%
2018/08/28	10	8.91	0	0.00	8.91	10	9,410	0.11%
2018/08/24	2	8.90	2.3	8.91	8.89	-0.3	9,501	0.00%
2018/08/23	8	9.00	0	0.00	9.03	8	9,472	0.08%
2018/08/22	0	0.00	3	8.69	8.73	-3	9,335	-0.03%
2018/08/21	7	8.45	13	8.53	8.59	-6	9,237	-0.06%
2018/08/20	4	9.10	0	0.00	9.00	4	8,985	0.04%
2018/08/17	4	9.26	0	0.00	9.21	4	8,935	0.04%
2018/08/16	2	9.26	13	9.25	9.25	-11	8,971	-0.12%
2018/08/15	11	9.34	4	9.48	9.47	7	8,892	0.08%
2018/08/14	2	9.50	0	0.00	9.40	2	8,779	0.02%
2018/08/13	48	9.56	2	9.54	9.41	46	8,740	0.53%
2018/08/08	0	0.00	5	9.98	9.99	-5	8,637	-0.06%
2018/08/07	2	9.99	0	0.00	9.99	2	8,627	0.02%
2018/08/06	9	10.07	3	10.15	10.10	6	8,640	0.07%
2018/08/03	3	9.99	0	0.00	9.90	3	8,591	0.03%
2018/08/02	3	9.95	2	10.25	9.89	1	8,561	0.01%
2018/08/01	12	10.13	0	0.00	10.15	12	8,514	0.14%
2018/07/31	3	10.05	2	10.20	10.05	1	8,460	0.01%
2018/07/30	6	9.97	0	0.00	9.84	6	8,265	0.07%
2018/07/27	28	9.95	58	9.90	9.94	-30	8,189	-0.37%
2018/07/26	16	9.98	16	9.91	9.93	0	8,188	0.00%
2018/07/25	2	9.65	0	0.00	9.43	2	7,901	0.03%
2018/07/24	5	9.42	16	9.49	9.60	-11	7,854	-0.14%
2018/07/23	10	9.25	12	9.49	9.27	-2	7,740	-0.03%
2018/07/20	43	9.56	70	9.50	9.45	-27	7,682	-0.35%
2018/07/19	3	9.64	20	9.70	9.62	-17	7,608	-0.22%
2018/07/18	3	9.76	0	0.00	9.84	3	7,594	0.04%
2018/07/17	7	9.80	13	9.82	9.75	-6	7,524	-0.08%
2018/07/16	13	9.95	8	10.08	9.91	5	7,490	0.07%
2018/07/13	3	9.81	2	9.83	9.78	1	7,545	0.01%
2018/07/11	5	9.85	5	10.04	9.77	0	7,377	0.00%
2018/07/10	10	9.83	9	10.02	9.80	1	7,161	0.01%
2018/07/09	2	9.77	0	0.00	9.73	2	7,024	0.03%
2018/07/06	5	9.88	27	10.04	10.05	-22	6,953	-0.32%
2018/07/05	111	9.94	83	9.72	10.10	28	6,635	0.42%	大買/
2018/07/04	30	9.25	5	9.29	9.22	25	6,214	0.40%
2018/07/03	22	9.49	5	9.23	9.25	17	6,154	0.28%
2018/07/02	17	10.10	55	9.74	9.51	-38	6,049	-0.63%
2018/06/29	42	10.21	91	10.11	10.10	-49	5,919	-0.83%
2018/06/28	20	9.83	147	9.42	10.05	-127	5,578	-2.28%	大賣/鉅額交易
2018/06/27	89	9.50	9	9.40	9.17	80	5,241	1.53%
2018/06/26	63	9.64	62	9.64	9.63	1	5,075	0.02%
2018/06/21	100	10.75	105	10.45	10.30	-5	4,773	-0.10%	大賣/
2018/06/20	13	10.47	0	0.00	10.35	13	4,649	0.28%
2018/06/19	67	10.51	0	0.00	10.45	67	4,689	1.43%
2018/06/15	50	11.00	1	11.00	10.90	49	4,558	1.07%
2018/06/14	16	11.05	0	0.00	11.05	16	4,454	0.36%
2018/06/13	54	11.19	15	11.35	11.20	39	4,423	0.88%
2018/06/12	12	11.20	0	0.00	11.05	12	4,287	0.28%
2018/06/11	50	11.05	5	11.05	11.00	45	4,138	1.09%
2018/06/08	15	11.10	6.6	11.18	11.10	8.4	4,107	0.20%
2018/06/06	12	11.35	1	11.30	11.35	11	4,059	0.27%
2018/06/05	13	11.27	32	11.15	11.15	-19	3,980	-0.48%
2018/06/04	21	11.73	5	11.65	11.60	16	3,868	0.41%
2018/06/01	28	11.75	2	11.75	11.75	26	3,752	0.69%
2018/05/31	2	11.65	0	0.00	11.60	2	3,701	0.05%
2018/05/30	3	11.43	0	0.00	11.40	3	3,648	0.08%
2018/05/25	2	11.70	0	0.00	11.65	2	3,564	0.06%
2018/05/24	0	0.00	5	11.80	11.75	-5	3,569	-0.14%
2018/05/23	2	11.55	0	0.00	11.50	2	3,513	0.06%
2018/05/16	72	11.85	6	11.65	11.60	66	3,781	1.75%
2018/05/15	4	11.90	0	0.00	11.90	4	3,707	0.11%
2018/05/14	5	12.25	0	0.00	12.15	5	3,778	0.13%
2018/05/10	0	0.00	0.2	12.05	12.10	-0.2	3,695	0.00%
2018/05/09	2	12.20	0	0.00	12.10	2	3,658	0.05%
2018/05/07	0	0.00	0.1	12.35	12.25	-0.1	3,605	0.00%
2018/05/04	0	0.00	1	12.35	12.35	-1	3,612	-0.03%
2018/05/03	10	12.55	3	12.70	12.50	7	3,592	0.19%
2018/05/02	4	12.50	3	12.50	12.35	1	3,518	0.03%
2018/04/27	2	12.00	0	0.00	12.10	2	3,566	0.06%
2018/04/26	7	12.18	5	12.25	12.00	2	3,583	0.06%
2018/04/25	10	12.30	0	0.00	12.35	10	3,550	0.28%
2018/04/24	127	12.40	2	12.40	12.35	125	3,541	3.53%	大買/鉅額交易
2018/04/23	3	12.67	0	0.00	12.65	3	3,503	0.09%
2018/04/20	3	13.10	0	0.00	12.95	3	3,448	0.09%
2018/04/19	4	13.40	6	13.28	13.10	-2	3,508	-0.06%
2018/04/16	0	0.00	1	13.15	12.90	-1	3,300	-0.03%
2018/04/13	5	13.15	0	0.00	13.00	5	3,314	0.15%
2018/04/11	5	12.70	7	12.86	12.75	-2	3,304	-0.06%
2018/04/10	1	12.50	0	0.00	12.55	1	3,307	0.03%
2018/04/09	2	12.65	0	0.00	12.65	2	3,309	0.06%
2018/03/31	0	0.00	3	12.80	12.75	-3	3,322	-0.09%
2018/03/29	38	12.95	0	0.00	12.95	38	3,345	1.14%
2018/03/28	4	12.70	0	0.00	12.70	4	3,330	0.12%
2018/03/23	1	13.10	1	13.00	13.00	0	3,758	0.00%
2018/03/22	12	13.76	8	13.94	13.50	4	3,721	0.11%
2018/03/21	1	13.45	0	0.00	13.55	1	3,571	0.03%
2018/03/20	2	13.40	0	0.00	13.45	2	3,552	0.06%
2018/03/19	0	0.00	1	13.75	13.65	-1	3,554	-0.03%
2018/03/14	0	0.00	4	13.74	13.70	-4	3,618	-0.11%
2018/03/13	22	13.76	0	0.00	13.55	22	3,619	0.61%
2018/03/08	0	0.00	4	13.50	13.30	-4	3,697	-0.11%
2018/03/07	2	13.15	0	0.00	13.15	2	3,707	0.05%
2018/03/05	2	13.30	0	0.00	13.30	2	3,853	0.05%
2018/03/02	0	0.00	10	13.40	13.40	-10	3,884	-0.26%
2018/02/27	0	0.00	6	13.55	13.70	-6	3,905	-0.15%
2018/02/26	6	13.65	0	0.00	13.50	6	3,906	0.15%
2018/02/23	4	13.70	0	0.00	13.80	4	3,895	0.10%
2018/02/22	1	13.85	1	14.00	13.65	0	3,895	0.00%
2018/02/09	4	11.90	5	11.91	12.35	-1	3,686	-0.03%
2018/02/08	4	12.50	0	0.00	12.50	4	3,652	0.11%
2018/02/07	5	12.76	0	0.00	12.70	5	3,774	0.13%
2018/02/06	2	12.80	11	13.20	12.55	-9	3,803	-0.24%
2018/02/05	30	13.55	1	13.60	13.60	29	3,742	0.77%
2018/01/25	2	14.10	0	0.00	14.10	2	4,111	0.05%
2018/01/22	0	0.00	100	14.15	14.20	-100	4,255	-2.35%
2018/01/18	0	0.00	2	14.25	14.15	-2	4,562	-0.04%
2018/01/17	6	14.35	1.1	14.35	14.30	4.9	4,787	0.10%
2018/01/15	1	14.30	2	14.40	14.25	-1	4,994	-0.02%
2018/01/12	2	14.05	2	14.10	14.15	0	5,133	0.00%
2018/01/10	13	13.84	0	0.00	13.80	13	5,956	0.22%
2018/01/08	2	14.35	1	14.20	14.15	1	7,437	0.01%
2018/01/05	1	14.05	9	14.15	14.10	-8	7,551	-0.11%
2018/01/04	7	14.01	0.1	13.95	14.05	6.9	7,690	0.09%
2018/01/03	102	14.00	0	0.00	13.95	102	7,809	1.31%	大買/鉅額交易