聯合再生 (3576)-元大-萬華券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.95
漲跌
▼0.15
漲幅
-1.24%
成交量
4,284張
產業
上市光電類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

聯合再生 (3576)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	11.95	2	11.95	11.95	-1	7,452	-0.01%
2024/04/30	1	12.05	7	12.15	12.10	-6	7,437	-0.08%
2024/04/29	0	0.00	2	12.18	12.25	-2	7,445	-0.03%
2024/04/26	5	12.07	2	12.13	12.00	3	7,426	0.04%
2024/04/25	0	0.00	3	12.17	12.05	-3	7,662	-0.04%
2024/04/24	1	12.25	0	0.00	12.05	1	7,698	0.01%
2024/04/23	5	12.10	12	12.00	12.15	-7	7,667	-0.09%
2024/04/22	7	12.30	8	12.43	12.20	-1	7,631	-0.01%
2024/04/19	11	12.25	15	12.15	12.00	-4	7,542	-0.05%
2024/04/18	13	12.37	6	12.26	12.25	7	6,833	0.10%
2024/04/17	3	11.93	6.1	11.94	11.95	-3.1	6,668	-0.05%
2024/04/16	0	0.00	4	11.65	11.80	-4	6,582	-0.06%
2024/04/15	4	11.91	3	11.98	11.90	1	6,527	0.02%
2024/04/12	0	0.00	1	11.90	11.85	-1	6,419	-0.02%
2024/04/11	16	12.22	4	12.40	12.15	12	6,314	0.19%
2024/04/10	18	12.44	3.2	11.98	12.50	14.8	5,971	0.25%
2024/04/08	0	0.00	0.2	11.20	11.40	-0.2	5,524	0.00%
2024/03/29	5	11.68	18	11.73	11.55	-13	5,513	-0.24%
2024/03/28	3	11.55	7	11.54	11.40	-4	5,385	-0.07%
2024/03/26	0	0.00	2	11.45	11.30	-2	5,274	-0.04%
2024/03/25	10	11.65	3	11.62	11.55	7	5,276	0.13%
2024/03/22	15	11.48	4	11.54	11.50	11	5,269	0.21%
2024/03/21	3	11.50	0	0.00	11.45	3	5,203	0.06%
2024/03/20	0	0.00	0.3	11.15	10.95	-0.3	5,035	-0.01%
2024/03/19	14	11.35	3.2	11.36	11.25	10.8	4,959	0.22%
2024/03/12	1.1	12.10	0	0.00	12.10	1.1	4,585	0.02%
2024/03/08	0	0.00	1	11.75	11.90	-1	4,587	-0.02%
2024/03/07	1	12.00	8	11.95	11.80	-7	4,495	-0.16%
2024/03/05	40	12.16	0	12.20	12.05	40	4,373	0.91%
2024/03/04	0	0.00	4	12.15	12.15	-4	4,335	-0.09%
2024/03/01	0	12.35	2	12.35	12.35	-2	4,316	-0.05%
2024/02/27	10	12.10	0	0.00	12.05	10	4,267	0.23%
2024/02/23	6	12.35	0	0.00	12.25	6	4,164	0.14%
2024/02/22	5	12.60	0	0.00	12.50	5	4,123	0.12%
2024/02/20	8	12.80	0	0.00	12.75	8	4,135	0.19%
2024/02/19	2	13.05	0	0.00	12.95	2	4,117	0.05%
2024/02/16	4	13.05	0	0.00	13.05	4	4,153	0.10%
2024/02/15	6.2	12.35	1.8	12.52	12.60	4.4	4,117	0.11%
2024/02/02	2	13.00	0	0.00	12.85	2	4,070	0.05%
2024/02/01	2	13.05	0	0.00	13.10	2	4,055	0.05%
2024/01/30	2	13.00	0	0.00	12.95	2	4,121	0.05%
2024/01/22	0.4	13.20	0	0.00	13.20	0.4	5,090	0.01%
2024/01/18	1.1	13.31	0	0.00	13.25	1.1	4,714	0.02%
2024/01/16	0	0.00	10	13.90	13.85	-10	4,581	-0.22%
2024/01/15	5	14.40	1	14.50	14.40	4	4,520	0.09%
2024/01/11	1	13.70	0	0.00	13.75	1	4,373	0.02%
2024/01/10	9	13.70	0	0.00	13.75	9	4,422	0.20%
2024/01/09	5	13.87	0	0.00	13.85	5	4,479	0.11%
2024/01/08	0	0.00	3	14.15	14.10	-3	4,527	-0.07%
2024/01/03	1	14.40	0	0.00	14.35	1	4,560	0.02%
2023/12/22	1	14.45	0	0.00	14.30	1	4,545	0.02%
2023/12/20	10	14.75	10	14.60	14.60	0	4,546	0.00%
2023/12/14	1	15.15	1	15.20	14.65	0	4,431	0.00%
2023/12/13	3	14.40	0	0.00	14.40	3	4,317	0.07%
2023/12/12	5	14.45	0	0.00	14.45	5	4,348	0.11%
2023/12/11	1	14.65	0	0.00	14.55	1	4,335	0.02%
2023/12/08	1	14.80	0	0.00	14.80	1	4,334	0.02%
2023/12/05	10	14.90	2	14.90	15.20	8	4,337	0.18%
2023/11/30	3	14.62	0	0.00	14.80	3	4,209	0.07%
2023/11/29	0	0.00	50	14.75	14.70	-50	4,206	-1.19%
2023/11/28	1.2	14.68	6	14.75	14.60	-4.8	4,219	-0.11%
2023/11/24	1	15.05	2	15.05	15.05	-1	4,219	-0.02%
2023/11/22	1	14.75	5	14.80	14.70	-4	4,209	-0.10%
2023/11/21	0	0.00	4	14.85	14.80	-4	4,215	-0.09%
2023/11/16	0	14.25	0	0.00	14.30	0	4,116	0.00%
2023/11/10	6.1	14.13	0	0.00	14.10	6.1	4,086	0.15%
2023/11/08	0	0.00	2	14.90	14.90	-2	4,143	-0.05%
2023/11/06	2	15.00	18	14.97	14.90	-16	4,187	-0.38%
2023/11/03	2	14.83	1	14.65	14.60	1	4,170	0.02%
2023/11/02	1	14.60	1	14.65	14.65	0	4,191	0.00%
2023/11/01	1	15.05	1	14.70	14.70	0	4,296	0.00%
2023/10/31	25	15.46	21.1	15.59	14.90	3.9	4,304	0.09%
2023/10/30	24	15.33	12	15.39	15.40	12	3,904	0.31%
2023/10/26	1	14.05	2	14.00	13.95	-1	3,627	-0.03%
2023/10/25	1	14.05	2	14.15	14.15	-1	3,651	-0.03%
2023/10/24	3	13.80	3	13.95	13.95	0	3,686	0.00%
2023/10/23	4.2	13.91	4	13.94	13.85	0.2	3,726	0.01%
2023/10/20	5.1	13.85	10	13.75	13.80	-4.9	3,726	-0.13%
2023/10/19	1	14.00	10	14.10	14.10	-9	3,736	-0.24%
2023/10/18	15	13.86	5	13.90	14.10	10	3,926	0.25%
2023/10/17	10	13.84	8.7	13.84	13.75	1.3	3,902	0.03%
2023/10/16	7.1	14.06	7	14.21	14.00	0.1	3,925	0.00%
2023/10/13	8.6	14.28	1	14.30	14.10	7.6	3,909	0.19%
2023/10/11	1.1	14.50	0	0.00	14.40	1.1	4,101	0.03%
2023/10/04	2	14.40	0	0.00	14.25	2	4,177	0.05%
2023/09/27	2	14.55	0	0.00	14.60	2	4,512	0.04%
2023/09/26	1	14.70	0	0.00	14.60	1	4,555	0.02%
2023/09/25	2	14.85	0	0.00	14.85	2	4,579	0.04%
2023/09/21	0	0.00	3	14.60	14.60	-3	4,658	-0.06%
2023/09/20	1.3	14.92	2	14.90	14.80	-0.7	4,742	-0.01%
2023/09/19	2.1	15.20	1.6	15.18	15.10	0.5	4,755	0.01%
2023/09/18	0	0.00	27	15.30	15.30	-27	4,790	-0.56%
2023/09/15	0.1	15.30	0	0.00	15.30	0.1	4,822	0.00%
2023/09/13	5	15.15	5	15.20	15.25	0	5,030	0.00%
2023/09/12	3	15.35	0	0.00	15.20	3	5,225	0.06%
2023/09/11	10.1	15.53	1	15.55	15.30	9.1	5,420	0.17%
2023/09/08	1	15.75	0	0.00	15.70	1	5,451	0.02%
2023/09/07	0	0.00	10	15.85	15.85	-10	5,672	-0.18%
2023/09/06	3	16.05	0.8	16.10	15.95	2.2	5,977	0.04%
2023/09/05	0.2	16.15	0	0.00	16.15	0.2	6,021	0.00%
2023/09/04	0.2	16.13	0	0.00	16.15	0.2	6,062	0.00%
2023/09/01	1.3	16.19	0	0.00	16.20	1.3	6,088	0.02%
2023/08/30	10	16.13	0	0.00	16.25	10	6,144	0.16%
2023/08/29	0	0.00	0.8	15.95	16.05	-0.8	6,195	-0.01%
2023/08/28	0	0.00	2	15.75	15.75	-2	6,180	-0.03%
2023/08/25	0.1	15.75	1	15.80	15.80	-0.9	6,211	-0.01%
2023/08/23	3	15.90	0.1	15.95	15.85	2.9	6,355	0.05%
2023/08/22	8	15.96	3	15.90	15.90	5	6,395	0.08%
2023/08/21	0	0.00	0.2	16.40	16.30	-0.2	6,385	0.00%
2023/08/18	0	0.00	2	16.25	16.20	-2	6,415	-0.03%
2023/08/17	2	16.25	0	0.00	16.20	2	6,474	0.03%
2023/08/14	4	16.18	0	0.00	16.10	4	6,590	0.06%
2023/08/10	5.4	16.57	0	0.00	16.55	5.4	6,538	0.08%
2023/08/09	1	16.95	0	0.00	17.00	1	6,558	0.02%
2023/08/08	1	17.00	0	0.00	17.00	1	6,657	0.02%
2023/08/07	3	17.05	0	0.00	17.20	3	6,687	0.05%
2023/08/04	6	17.39	0	0.00	17.30	6	6,604	0.09%
2023/08/02	2	17.68	3	17.62	17.60	-1	6,725	-0.01%
2023/08/01	3	17.80	0	0.00	17.75	3	6,678	0.04%
2023/07/31	10	17.80	0	0.00	17.80	10	6,789	0.15%
2023/07/28	3	18.00	0.1	18.05	17.90	2.9	6,790	0.04%
2023/07/27	0	0.00	2	17.95	18.00	-2	6,788	-0.03%
2023/07/26	10	17.98	6	17.95	17.95	4	6,820	0.06%
2023/07/25	0	0.00	12	18.10	18.05	-12	6,812	-0.18%
2023/07/20	2	18.10	2	18.20	18.15	0	6,725	0.00%
2023/07/19	1	18.40	8	18.35	18.05	-7	6,766	-0.10%
2023/07/18	1	18.65	0	0.00	18.55	1	7,129	0.01%
2023/07/14	1	18.00	0	0.00	17.95	1	8,323	0.01%
2023/07/13	10	18.08	0	0.00	18.00	10	8,462	0.12%
2023/07/12	6	18.38	0	0.00	18.25	6	8,462	0.07%
2023/07/11	1	18.30	0	0.00	18.25	1	8,552	0.01%
2023/07/10	7	18.29	0	0.00	18.25	7	9,092	0.08%
2023/07/07	5	18.88	9.7	18.90	18.90	-4.7	9,047	-0.05%
2023/07/05	0	0.00	2	19.40	19.15	-2	8,991	-0.02%
2023/07/03	0	0.00	3.1	19.54	19.45	-3.1	8,963	-0.03%
2023/06/30	12	19.50	20	19.50	19.60	-8	8,956	-0.09%
2023/06/29	2	19.28	1	19.30	19.30	1	8,985	0.01%
2023/06/28	4	19.49	45	19.40	19.25	-41	8,986	-0.46%
2023/06/26	67	19.25	0	0.00	19.20	67	9,037	0.74%
2023/06/20	42	19.19	52	19.26	19.30	-10	9,105	-0.11%
2023/06/19	1	19.20	5	19.30	19.15	-4	9,048	-0.04%
2023/06/16	1	19.20	20	19.20	19.55	-19	9,125	-0.21%
2023/06/15	46	18.86	0	0.00	18.80	46	9,265	0.50%
2023/06/14	1	19.05	0	0.00	19.05	1	9,371	0.01%
2023/06/13	4	19.18	0	0.00	19.10	4	9,407	0.04%
2023/06/12	31.1	19.40	0.2	19.50	19.40	30.9	9,322	0.33%
2023/06/08	2	20.25	0.3	20.20	20.15	1.7	9,162	0.02%
2023/06/06	10	20.25	3	20.25	20.20	7	9,301	0.08%
2023/06/05	0	0.00	3	20.20	20.20	-3	9,322	-0.03%
2023/06/02	35	20.14	35.1	20.10	20.10	-0.1	9,353	0.00%
2023/06/01	2	20.10	30	20.05	20.05	-28	9,371	-0.30%
2023/05/31	10	20.20	10	20.15	20.15	0	9,366	0.00%
2023/05/30	5	20.08	3	20.05	20.05	2	9,329	0.02%
2023/05/29	5	20.43	28	20.31	20.30	-23	9,288	-0.25%
2023/05/26	50	20.04	5	20.00	20.00	45	9,235	0.49%
2023/05/24	5	20.40	0	20.45	20.40	5	9,229	0.05%
2023/05/19	5	20.06	0	0.00	20.00	5	9,195	0.05%
2023/05/16	3	20.30	0	0.00	20.30	3	9,031	0.03%
2023/05/15	0.1	20.35	0	0.00	20.20	0.1	9,009	0.00%
2023/05/12	2	19.90	0	0.00	20.00	2	8,930	0.02%
2023/05/11	5.3	20.25	0	0.00	20.15	5.3	8,805	0.06%
2023/05/09	6	20.28	0	0.00	20.35	6	8,722	0.07%
2023/05/04	1	20.85	12	20.85	21.05	-11	8,565	-0.13%
2023/04/28	0	0.00	6	20.61	20.75	-6	8,716	-0.07%
2023/04/27	1	20.60	53	20.59	20.50	-52	8,757	-0.59%
2023/04/25	0	0.00	1.5	20.92	20.55	-1.5	8,729	-0.02%
2023/04/24	2	20.93	2	20.85	20.85	0	8,652	0.00%
2023/04/21	45	21.37	0	0.00	20.90	45	8,590	0.52%
2023/04/20	61	22.23	22	22.12	21.45	39	8,196	0.48%
2023/04/19	10	22.37	10	22.41	22.35	0	7,784	0.00%
2023/04/18	2	21.75	2	21.40	21.35	0	6,902	0.00%
2023/04/17	0	0.00	5	21.15	21.15	-5	6,677	-0.07%
2023/04/13	25	21.56	14	21.65	21.55	11	6,602	0.17%
2023/04/12	4	21.23	37	21.06	21.15	-33	6,043	-0.55%
2023/04/11	0	0.00	0.6	20.90	20.85	-0.6	6,028	-0.01%
2023/04/10	1	20.90	0	0.00	20.90	1	6,042	0.02%
2023/04/07	0	0.00	3	21.05	21.05	-3	6,071	-0.05%
2023/04/06	2	20.90	3	20.95	20.95	-1	6,067	-0.02%
2023/03/31	10	21.00	6	20.95	20.95	4	6,075	0.07%
2023/03/30	3	21.10	0	0.00	21.05	3	6,096	0.05%
2023/03/29	5	20.85	0	0.00	20.85	5	6,035	0.08%
2023/03/28	1	21.10	0	0.00	20.90	1	6,130	0.02%
2023/03/27	11	21.36	3.7	21.29	21.10	7.3	6,130	0.12%
2023/03/24	0.1	20.95	0	0.00	20.90	0.1	6,188	0.00%
2023/03/23	0.1	21.00	2	21.00	20.90	-2	6,171	-0.03%
2023/03/22	0.4	21.12	2	21.25	21.05	-1.6	6,162	-0.03%
2023/03/21	4.2	21.28	33	21.21	21.25	-28.8	6,225	-0.46%
2023/03/20	15	21.45	15	21.50	21.35	0	6,484	0.00%
2023/03/17	5	21.00	15	21.00	21.10	-10	7,125	-0.14%
2023/03/16	0	0.00	172	20.31	20.35	-172	6,928	-2.48%	大賣/鉅額交易
2023/03/15	10	20.75	0	0.00	20.80	10	6,889	0.15%
2023/03/14	1	20.85	1	20.95	20.60	0	6,847	0.00%
2023/03/13	56	20.50	0	0.00	20.65	56	6,818	0.82%
2023/03/10	14	20.42	6	20.45	20.40	8	6,876	0.12%
2023/03/09	5	20.94	0	0.00	20.80	5	6,817	0.07%
2023/03/08	2	21.10	0	0.00	21.20	2	6,806	0.03%
2023/03/07	1.2	21.23	0	0.00	21.10	1.2	6,792	0.02%
2023/03/06	4	21.04	6	21.05	21.05	-2	6,765	-0.03%
2023/02/23	0	0.00	19	20.85	20.85	-19	6,752	-0.28%
2023/02/22	27.1	20.98	0	0.00	20.95	27.1	6,783	0.40%
2023/02/21	1.1	21.15	0	0.00	21.10	1.1	6,789	0.02%
2023/02/20	1.2	21.03	0	0.00	21.10	1.2	6,929	0.02%
2023/02/17	0.2	20.95	4	21.08	21.00	-3.8	7,000	-0.05%
2023/02/16	19	21.05	3	21.05	20.95	16	7,008	0.23%
2023/02/15	2.5	20.94	0	0.00	20.80	2.5	7,056	0.04%
2023/02/13	0	0.00	10	20.80	20.90	-10	7,067	-0.14%
2023/02/10	1	20.95	0	0.00	20.70	1	7,088	0.01%
2023/02/07	17	21.05	5	21.05	21.00	12	7,134	0.17%
2023/02/03	0	0.00	1	21.25	21.30	-1	7,094	-0.01%
2023/02/01	0	0.00	13	21.12	21.05	-13	6,969	-0.19%
2023/01/31	1	21.10	7	21.03	21.10	-6	6,889	-0.09%
2023/01/30	5.3	20.75	1	20.80	20.80	4.3	6,790	0.06%
2023/01/17	1	20.50	5	20.45	20.65	-4	6,786	-0.06%
2023/01/16	3	20.25	0	0.00	20.25	3	6,882	0.04%
2023/01/13	12	20.45	12	20.25	20.25	0	7,182	0.00%
2023/01/12	3	20.40	0	0.00	20.40	3	7,349	0.04%
2023/01/11	0	0.00	25	20.70	20.60	-25	7,478	-0.33%
2023/01/10	10	20.60	10	20.55	20.55	0	7,547	0.00%
2023/01/06	3	20.50	0	0.00	20.45	3	7,585	0.04%
2023/01/05	1.6	20.63	0	0.00	20.50	1.6	7,693	0.02%
2023/01/04	30	20.78	20	20.84	20.75	10	7,721	0.13%
2023/01/03	0	0.00	4	20.60	20.60	-4	7,688	-0.05%
2022/12/30	0	0.00	12	20.45	20.65	-12	7,668	-0.16%
2022/12/29	17	20.63	13	20.48	20.40	4	7,669	0.05%
2022/12/28	2	20.55	0	0.00	20.55	2	7,602	0.03%
2022/12/27	6	20.53	1	20.75	20.50	5	7,590	0.07%
2022/12/26	0	0.00	21	20.65	20.65	-21	7,555	-0.28%
2022/12/21	3	20.35	0	0.00	20.30	3	7,578	0.04%
2022/12/20	36	20.49	0	0.00	20.30	36	7,580	0.47%
2022/12/19	15	20.70	0	0.00	20.65	15	7,547	0.20%
2022/12/16	9	20.77	1	21.00	20.75	8	7,550	0.11%
2022/12/15	8	21.12	5	21.10	21.10	3	7,388	0.04%
2022/12/14	42	21.05	31	21.20	21.10	11	7,424	0.15%
2022/12/13	5	21.20	7	21.00	21.00	-2	7,418	-0.03%
2022/12/12	8	21.66	10	21.66	21.40	-2	7,373	-0.03%
2022/12/09	6	22.47	92	22.23	22.10	-86	7,161	-1.20%
2022/12/07	26	20.65	8	20.60	20.60	18	6,208	0.29%
2022/12/06	5	21.25	0	0.00	20.85	5	6,176	0.08%
2022/12/05	1	21.45	2	21.60	21.35	-1	6,212	-0.02%
2022/12/02	0	0.00	7	21.72	21.50	-7	6,210	-0.11%
2022/12/01	7	21.48	0	0.00	21.40	7	6,124	0.11%
2022/11/30	5	21.00	5	21.30	21.30	0	6,189	0.00%
2022/11/29	10	20.72	2	20.85	21.10	8	6,231	0.13%
2022/11/28	8	20.69	4	20.66	20.75	4	6,348	0.06%
2022/11/24	1	21.05	3	21.00	21.00	-2	6,642	-0.03%
2022/11/23	16	21.15	0	0.00	21.05	16	7,527	0.21%
2022/11/18	1	21.65	20	21.60	21.45	-19	7,974	-0.24%
2022/11/17	1	21.75	0	0.00	21.80	1	7,940	0.01%
2022/11/16	0	0.00	10	22.20	21.75	-10	7,940	-0.13%
2022/11/15	0	0.00	0.6	21.75	21.95	-0.6	7,967	-0.01%
2022/11/14	0.2	21.50	13	21.41	21.50	-12.8	7,942	-0.16%
2022/11/11	1	21.40	0	0.00	21.35	1	7,985	0.01%
2022/11/10	5	21.03	1	21.05	20.95	4	7,968	0.05%
2022/11/09	2	21.20	0	0.00	21.10	2	8,239	0.02%
2022/11/08	2	21.30	4	21.40	21.15	-2	8,384	-0.02%
2022/11/07	5	21.34	8	21.45	21.35	-3	8,470	-0.04%
2022/11/02	9	21.15	0	0.00	21.05	9	8,870	0.10%
2022/11/01	2	21.15	0	0.00	21.15	2	8,996	0.02%
2022/10/31	3	21.10	6	21.10	21.00	-3	9,002	-0.03%
2022/10/28	6	20.95	0.3	21.05	20.90	5.7	9,022	0.06%
2022/10/26	0	0.00	5	21.60	21.30	-5	9,125	-0.05%
2022/10/25	5	21.80	10	22.00	21.40	-5	9,205	-0.05%
2022/10/24	0	0.00	7	22.18	21.95	-7	9,308	-0.08%
2022/10/20	4	21.58	1	21.40	21.25	3	8,860	0.03%
2022/10/19	5	21.73	9	21.83	21.55	-4	8,679	-0.05%
2022/10/18	12	20.87	0	0.00	21.25	12	8,573	0.14%
2022/10/17	0	0.00	2	20.80	20.70	-2	8,529	-0.02%
2022/10/14	5	20.75	15	20.70	20.60	-10	8,464	-0.12%
2022/10/13	1	20.20	0	0.00	20.25	1	8,557	0.01%
2022/10/12	10	21.29	11.6	21.25	21.25	-1.6	8,519	-0.02%
2022/10/11	10.1	21.35	1	21.15	20.90	9.1	8,518	0.11%
2022/10/05	52	21.70	0	0.00	21.60	52	8,641	0.60%
2022/09/26	2.2	21.45	1	21.80	21.35	1.2	9,556	0.01%
2022/09/22	20	22.70	1	22.75	22.65	19	9,675	0.20%
2022/09/20	0	0.00	1	22.85	22.75	-1	9,734	-0.01%
2022/09/19	50	23.11	1.1	23.13	22.65	48.9	9,927	0.49%
2022/09/16	0	0.00	3	23.00	23.50	-3	10,095	-0.03%
2022/09/15	4	22.90	12	23.10	22.95	-8	10,004	-0.08%
2022/09/14	0.2	22.80	0	0.00	22.90	0.2	10,093	0.00%
2022/09/08	1	22.30	0	0.00	22.35	1	9,987	0.01%
2022/09/06	3	21.92	0	0.00	21.80	3	9,929	0.03%
2022/09/05	11	22.66	3	22.90	22.55	8	9,851	0.08%
2022/09/02	21	23.39	2	23.25	23.00	19	9,766	0.19%
2022/09/01	6	23.35	1	23.45	23.10	5	9,602	0.05%
2022/08/31	1	23.45	14.1	23.33	23.05	-13.1	9,400	-0.14%
2022/08/30	31	23.53	22.6	23.53	23.20	8.4	9,233	0.09%
2022/08/29	30	22.91	4	22.85	22.80	26	8,396	0.31%
2022/08/26	1.1	22.55	18.1	22.78	22.90	-17	8,144	-0.21%
2022/08/25	2	22.65	1	22.60	22.60	1	8,004	0.01%
2022/08/24	8	22.18	3	22.50	22.10	5	7,927	0.06%
2022/08/22	10	22.41	10	22.85	22.25	0	7,874	0.00%
2022/08/19	2	22.43	0	0.00	22.50	2	7,674	0.03%
2022/08/18	3	22.55	4	22.51	22.50	-1	7,580	-0.01%
2022/08/17	1	22.40	2	22.30	22.30	-1	7,484	-0.01%
2022/08/16	2	22.75	13	22.63	22.25	-11	7,429	-0.15%
2022/08/15	6	22.30	16	22.38	22.60	-10	7,156	-0.14%
2022/08/12	1	22.15	3	22.00	22.15	-2	7,003	-0.03%
2022/08/11	2	22.15	0	0.00	22.00	2	6,928	0.03%
2022/08/10	1	21.90	8	21.80	21.80	-7	6,882	-0.10%
2022/08/09	11	22.10	3	22.00	21.65	8	6,884	0.12%
2022/08/08	0	0.00	6	21.68	21.85	-6	6,599	-0.09%
2022/08/05	1	21.20	20.6	21.10	21.20	-19.6	6,483	-0.30%
2022/08/04	2	20.50	2	20.60	20.95	0	6,526	0.00%
2022/08/03	7	20.69	0	0.00	20.65	7	6,619	0.11%
2022/08/02	1	20.80	0	0.00	20.80	1	6,620	0.02%
2022/08/01	2	21.90	2	21.85	21.65	0	6,688	0.00%
2022/07/29	0	0.00	6	21.50	22.00	-6	6,639	-0.09%
2022/07/28	1	20.85	0.6	20.85	20.90	0.4	6,503	0.01%
2022/07/27	0	0.00	4	20.70	20.70	-4	6,492	-0.06%
2022/07/26	2	20.65	3	20.90	20.65	-1	6,518	-0.02%
2022/07/25	32	20.92	4	20.85	20.85	28	6,520	0.43%
2022/07/22	0	0.00	1	20.80	20.70	-1	6,528	-0.02%
2022/07/21	3	20.75	0	0.00	20.90	3	6,639	0.05%
2022/07/20	0	0.00	3	21.00	20.80	-3	6,688	-0.04%
2022/07/19	5	20.65	0	0.00	20.55	5	6,781	0.07%
2022/07/18	3	20.55	0	0.00	20.40	3	7,529	0.04%
2022/07/15	1	20.40	5	20.45	20.40	-4	7,732	-0.05%
2022/07/14	3	20.15	0	0.00	20.45	3	7,798	0.04%
2022/07/13	1	20.80	0	0.00	20.50	1	7,989	0.01%
2022/07/12	2	20.50	9	21.02	20.45	-7	8,358	-0.08%
2022/07/11	5	21.39	33	21.48	21.80	-28	8,455	-0.33%
2022/07/08	12	22.77	3	22.85	22.70	9	8,407	0.11%
2022/07/07	2	22.40	0	0.00	22.50	2	8,401	0.02%
2022/07/06	0	0.00	8	22.20	22.10	-8	8,572	-0.09%
2022/07/05	9	22.89	8	22.79	23.00	1	8,882	0.01%
2022/07/04	5	22.29	9	22.33	22.10	-4	8,797	-0.05%
2022/07/01	5	21.95	7	22.58	21.70	-2	8,866	-0.02%
2022/06/30	5	22.75	6	22.63	22.60	-1	9,036	-0.01%
2022/06/29	3	22.95	0	0.00	22.75	3	8,969	0.03%
2022/06/28	12	23.14	6	22.74	22.75	6	9,073	0.07%
2022/06/27	13	23.05	5	22.99	22.95	8	9,092	0.09%
2022/06/24	2	23.00	26	22.55	23.00	-24	8,849	-0.27%
2022/06/23	2	21.58	1	21.90	21.90	1	8,608	0.01%
2022/06/22	27	21.70	9	21.62	21.50	18	8,572	0.21%
2022/06/21	0	0.00	1	20.90	21.00	-1	8,505	-0.01%
2022/06/20	1	20.85	5	20.90	20.70	-4	8,566	-0.05%
2022/06/17	0	0.00	5	20.10	20.95	-5	8,638	-0.06%
2022/06/16	0	0.00	4	20.80	20.15	-4	8,780	-0.05%
2022/06/15	4	20.50	0	0.00	20.70	4	8,849	0.05%
2022/06/14	2	20.10	0	0.00	20.25	2	8,979	0.02%
2022/06/13	2	20.75	0	0.00	20.55	2	9,215	0.02%
2022/06/10	5	21.20	0	0.00	21.20	5	9,392	0.05%
2022/06/09	1	21.45	1	21.45	21.45	0	9,532	0.00%
2022/06/08	0	0.00	4	21.38	21.40	-4	9,699	-0.04%
2022/06/07	1	21.45	0	0.00	21.55	1	10,065	0.01%
2022/06/06	12	21.71	1	21.65	21.70	11	10,690	0.10%
2022/05/31	1	21.35	1	21.30	21.30	0	10,960	0.00%
2022/05/30	0	0.00	3	21.20	21.20	-3	11,135	-0.03%
2022/05/26	0	0.00	5	21.00	20.95	-5	11,356	-0.04%
2022/05/24	0	0.00	3	20.85	20.75	-3	11,477	-0.03%
2022/05/23	0	0.00	2	21.25	21.30	-2	11,475	-0.02%
2022/05/20	5	21.05	1	21.10	21.05	4	11,481	0.03%
2022/05/19	2	21.18	0	0.00	21.20	2	11,471	0.02%
2022/05/18	2	21.20	11	21.15	21.20	-9	11,432	-0.08%
2022/05/17	0	0.00	5	21.30	21.20	-5	11,390	-0.04%
2022/05/16	0	0.00	10	20.45	20.30	-10	11,259	-0.09%
2022/05/13	6	20.21	1	20.35	20.50	5	11,246	0.04%
2022/05/12	0	0.00	3	20.07	19.85	-3	11,241	-0.03%
2022/05/11	0	0.00	8	20.71	20.60	-8	11,184	-0.07%
2022/05/10	3	19.62	2	19.55	19.70	1	11,069	0.01%
2022/05/09	7	20.10	2	20.05	19.80	5	11,017	0.05%
2022/05/06	0	0.00	4.7	20.85	20.80	-4.7	10,871	-0.04%
2022/05/04	0	0.00	1	21.20	21.10	-1	10,844	-0.01%
2022/05/03	3	21.18	3	21.23	21.15	0	10,851	0.00%
2022/04/29	10	21.50	0	0.00	21.50	10	10,857	0.09%
2022/04/28	15	21.60	2	21.65	21.50	13	10,878	0.12%
2022/04/27	4	21.66	0	0.00	21.60	4	10,817	0.04%
2022/04/26	6	22.70	1	22.70	22.60	5	10,688	0.05%
2022/04/22	4	22.50	1	22.90	23.25	3	10,400	0.03%
2022/04/21	10	23.64	13	23.60	23.25	-3	9,605	-0.03%
2022/04/20	12.4	24.01	1	23.80	23.80	11.4	9,366	0.12%
2022/04/19	1	24.05	4	24.18	23.95	-3	9,296	-0.03%
2022/04/18	3	24.20	36.3	24.19	24.35	-33.3	9,271	-0.36%
2022/04/15	15	23.50	32	23.61	23.70	-17	8,894	-0.19%
2022/04/14	2	23.38	6	23.59	23.65	-4	8,773	-0.05%
2022/04/13	15	23.25	0	0.00	23.25	15	8,661	0.17%
2022/04/12	10	23.42	4.2	23.47	23.40	5.8	8,609	0.07%
2022/04/11	27	23.95	12.5	23.96	23.90	14.5	8,374	0.17%
2022/04/08	3	23.52	13	23.44	23.60	-10	7,929	-0.13%
2022/04/07	12	23.00	1	23.20	22.70	11	7,743	0.14%
2022/04/06	2	23.35	10	23.27	23.70	-8	7,665	-0.10%
2022/04/01	11	23.14	2	23.08	22.95	9	7,409	0.12%
2022/03/31	1	23.05	2	23.15	23.00	-1	7,381	-0.01%
2022/03/30	0	0.00	3	23.10	22.75	-3	7,214	-0.04%
2022/03/28	4	22.54	1	22.45	22.55	3	7,122	0.04%
2022/03/25	3	22.35	26	22.43	22.30	-23	7,128	-0.32%
2022/03/24	5	22.95	1	23.00	22.80	4	7,162	0.06%
2022/03/23	2	22.78	0	0.00	22.70	2	7,174	0.03%
2022/03/22	0	22.85	1.4	23.08	23.00	-1.4	7,179	-0.02%
2022/03/21	9	23.11	10	23.06	22.75	-1	7,095	-0.01%
2022/03/18	1	22.55	0	0.00	22.50	1	7,013	0.01%
2022/03/17	3	22.70	24	22.73	22.55	-21	7,110	-0.30%
2022/03/16	25	22.21	13	22.32	22.75	12	7,231	0.17%
2022/03/15	20	22.32	10	22.30	21.60	10	7,164	0.14%
2022/03/14	6	22.50	0	0.00	22.45	6	7,123	0.08%
2022/03/11	1.2	22.66	5	22.67	22.90	-3.8	7,050	-0.05%
2022/03/10	18	22.88	5.7	22.97	22.95	12.3	6,979	0.18%
2022/03/09	3	23.33	65	22.97	23.65	-62	6,733	-0.92%
2022/03/07	1.4	21.00	0	0.00	21.00	1.4	6,009	0.02%
2022/03/04	0	0.00	2	21.70	21.55	-2	5,982	-0.03%
2022/03/03	15	22.07	6.1	22.03	22.00	9	6,020	0.15%
2022/03/02	6	21.04	38.2	21.20	21.65	-32.2	5,979	-0.54%
2022/03/01	0	0.00	5.1	20.80	20.90	-5.1	5,906	-0.09%
2022/02/25	7	20.03	0	0.00	20.55	7	5,923	0.12%
2022/02/24	1	20.10	0	0.00	20.05	1	5,960	0.02%
2022/02/23	0	0.00	0.1	20.15	20.15	-0.1	5,973	0.00%
2022/02/22	0	20.25	0	0.00	20.05	0	6,088	0.00%
2022/02/18	0.5	20.35	7	20.40	20.45	-6.5	6,469	-0.10%
2022/02/17	0	0.00	10	20.40	20.40	-10	6,574	-0.15%
2022/02/16	15	20.35	0	0.00	20.35	15	6,712	0.22%
2022/02/15	17	20.23	0	0.00	20.20	17	7,106	0.24%
2022/02/14	12	20.26	0	0.00	20.25	12	7,305	0.16%
2022/02/11	15	20.73	2	20.80	20.70	13	7,410	0.18%
2022/02/09	0	0.00	17	20.89	20.80	-17	7,773	-0.22%
2022/02/08	1	20.60	0	0.00	20.60	1	8,048	0.01%
2022/02/07	7.7	20.15	0	0.00	20.20	7.7	8,608	0.09%
2022/01/25	25	19.89	2.8	19.93	19.85	22.2	9,549	0.23%
2022/01/24	2	20.00	1	20.00	20.00	1	10,844	0.01%
2022/01/21	15	20.38	0	0.00	20.30	15	11,035	0.14%
2022/01/20	0	0.00	0.3	20.60	20.60	-0.3	11,323	0.00%
2022/01/19	11	20.76	0	0.00	20.60	11	11,427	0.10%
2022/01/14	22	20.82	0	0.00	20.75	22	11,855	0.19%
2022/01/13	5	21.10	2	21.05	21.00	3	12,147	0.02%
2022/01/12	2	21.25	1	21.10	21.05	1	12,480	0.01%
2022/01/11	1	21.80	198.2	21.64	21.60	-197.2	13,037	-1.51%	大賣/鉅額交易
2022/01/10	83	21.00	0	0.00	20.90	83	13,003	0.64%
2022/01/07	55	20.68	5	20.63	20.80	50	13,161	0.38%
2022/01/06	46	21.43	0	0.00	21.05	46	13,259	0.35%
2022/01/03	12	21.87	0	0.00	21.70	12	13,999	0.09%
2021/12/30	10	21.85	0	0.00	21.85	10	14,030	0.07%
2021/12/29	1	22.10	1	22.10	22.00	0	14,026	0.00%
2021/12/28	50	21.76	10	21.80	21.75	40	13,998	0.29%
2021/12/27	0	0.00	0.1	21.75	21.75	-0.1	14,098	0.00%
2021/12/24	0	0.00	3	21.80	21.70	-3	14,303	-0.02%
2021/12/22	0.1	21.85	0	0.00	21.70	0.1	14,361	0.00%
2021/12/21	0	0.00	1	21.80	21.60	-1	14,393	-0.01%
2021/12/20	11.1	21.83	0.7	21.80	21.80	10.4	14,384	0.07%
2021/12/17	93	21.71	0	0.00	21.00	93	14,398	0.65%
2021/12/15	4	21.50	0	0.00	21.40	4	14,447	0.03%
2021/12/14	16	21.79	4	21.88	21.50	12	14,583	0.08%
2021/12/13	6	22.20	20.2	22.84	22.20	-14.2	14,465	-0.10%
2021/12/10	21	22.69	27	22.66	22.60	-6	14,295	-0.04%
2021/12/09	0	0.00	21	22.08	22.00	-21	14,042	-0.15%
2021/12/08	4	22.00	55	21.89	21.80	-51	14,320	-0.36%
2021/12/07	0.2	21.30	1	21.25	21.25	-0.8	14,167	-0.01%
2021/12/06	3	21.38	3	21.50	21.30	0	14,153	0.00%
2021/12/03	9.1	21.61	12	21.69	21.20	-3	14,116	-0.02%
2021/12/02	55	20.50	0	0.00	20.45	55	14,088	0.39%
2021/12/01	3	21.05	1	21.10	20.90	2	14,099	0.01%
2021/11/30	7	21.00	2	21.20	21.20	5	14,207	0.04%
2021/11/29	5	20.32	0	0.00	20.45	5	14,247	0.04%
2021/11/26	18.3	21.02	30.7	21.26	20.95	-12.3	14,258	-0.09%
2021/11/25	0	0.00	13	21.81	21.65	-13	14,227	-0.09%
2021/11/24	31.2	21.91	0	0.00	22.05	31.2	14,504	0.21%
2021/11/23	12	21.70	1	22.15	21.70	11	14,742	0.07%
2021/11/22	6.9	21.58	0.1	21.80	21.75	6.8	14,735	0.05%
2021/11/19	33.1	21.51	23	21.50	21.35	10.1	14,765	0.07%
2021/11/18	30.2	21.77	10.6	21.88	21.75	19.7	14,732	0.13%
2021/11/17	1	22.50	0	0.00	22.50	1	14,670	0.01%
2021/11/16	6.2	22.64	0	0.00	22.50	6.2	14,935	0.04%
2021/11/15	2	22.55	1	22.50	22.55	1	14,983	0.01%
2021/11/12	28.5	22.24	13	22.37	22.25	15.5	14,932	0.10%
2021/11/11	16	23.37	24	23.75	23.15	-8	14,847	-0.05%
2021/11/10	5	23.76	1	23.80	23.70	4	14,722	0.03%
2021/11/09	6.7	23.84	8.4	24.12	24.10	-1.6	14,669	-0.01%
2021/11/08	0.4	23.70	1.1	23.87	23.65	-0.8	14,719	-0.01%
2021/11/05	4	23.63	0.6	23.75	23.65	3.4	14,806	0.02%
2021/11/04	9	23.88	10	24.09	24.10	-1	14,682	-0.01%
2021/11/03	68	24.59	5	25.23	24.50	63	14,380	0.44%
2021/11/02	36.3	25.68	17.6	25.41	25.30	18.7	14,362	0.13%
2021/11/01	5.5	25.33	125.4	25.84	26.25	-119.9	14,124	-0.85%	大賣/鉅額交易
2021/10/29	0	0.00	12.5	23.63	23.90	-12.5	13,178	-0.09%
2021/10/28	6	23.33	23.4	23.64	23.95	-17.4	13,133	-0.13%
2021/10/27	15	22.91	13	22.48	22.75	2	13,040	0.02%
2021/10/26	5.8	22.20	4.8	22.29	22.70	1.1	13,367	0.01%
2021/10/25	16.9	22.72	15	22.88	22.65	1.9	13,637	0.01%
2021/10/22	5	22.75	0	0.00	22.70	5	14,821	0.03%
2021/10/21	47	23.16	2	22.75	22.75	45	14,998	0.30%
2021/10/20	20.4	23.86	11	23.80	24.00	9.4	14,928	0.06%
2021/10/19	47	24.46	158.3	24.05	24.50	-111.3	14,727	-0.76%	大賣/鉅額交易
2021/10/18	14	22.61	3.8	22.87	22.90	10.2	14,316	0.07%
2021/10/15	0	0.00	9	22.44	22.75	-9	14,296	-0.06%
2021/10/14	2	21.95	2.7	21.93	22.25	-0.7	14,279	0.00%
2021/10/13	18	22.11	37	22.29	22.45	-19	14,214	-0.13%
2021/10/12	21	21.71	41	21.63	21.70	-20	14,119	-0.14%
2021/10/06	0	0.00	5	20.00	20.00	-5	14,097	-0.04%
2021/10/05	1	19.20	1	19.70	19.80	0	14,260	0.00%
2021/10/04	6	19.95	4	19.89	19.80	2	14,762	0.01%
2021/10/01	4	21.50	18	20.97	20.70	-14	14,867	-0.09%
2021/09/30	1	20.45	40	20.29	20.50	-39	14,827	-0.26%
2021/09/29	14	20.38	44	20.35	20.25	-30	15,146	-0.20%
2021/09/28	6	20.47	5	20.55	20.65	1	15,311	0.01%
2021/09/27	1.6	20.07	6.7	20.09	20.05	-5.1	15,834	-0.03%
2021/09/24	9	19.87	6.5	19.95	20.20	2.5	15,996	0.02%
2021/09/23	6.7	20.62	6	21.04	20.20	0.7	16,091	0.00%
2021/09/22	3	21.25	1	21.25	21.30	2	16,116	0.01%
2021/09/17	0	0.00	13	21.58	21.95	-13	16,284	-0.08%
2021/09/16	0	0.00	1	21.00	21.10	-1	17,113	-0.01%
2021/09/14	2	21.00	0	20.90	20.90	2	17,821	0.01%
2021/09/13	17	21.31	11	21.52	21.10	6	18,404	0.03%
2021/09/09	16	20.87	2.8	21.01	20.80	13.2	18,437	0.07%
2021/09/08	5	20.80	3	20.90	20.80	2	18,635	0.01%
2021/09/07	16	21.12	0	0.00	20.95	16	18,817	0.09%
2021/09/06	0	21.30	0	0.00	21.30	0	18,900	0.00%
2021/09/03	20	21.60	20	22.00	22.00	0	19,051	0.00%
2021/09/02	27	21.58	1	21.70	21.50	26	19,175	0.14%
2021/09/01	0	0.00	27	21.54	21.70	-27	19,483	-0.14%
2021/08/31	3	21.25	8	21.08	21.25	-5	19,746	-0.03%
2021/08/30	31	21.31	39	21.23	21.15	-8	19,886	-0.04%
2021/08/27	22.3	20.74	38	20.99	20.60	-15.7	19,951	-0.08%
2021/08/25	0	0.00	5	20.10	20.10	-5	20,469	-0.02%
2021/08/24	7.1	19.77	1	19.75	19.70	6.1	20,664	0.03%
2021/08/23	15	20.30	3	20.35	20.15	12	21,296	0.06%
2021/08/20	11	20.19	4.8	20.30	20.00	6.2	21,859	0.03%
2021/08/19	6.9	19.47	0	0.00	19.45	6.9	22,019	0.03%
2021/08/18	1	19.35	3.1	19.34	19.45	-2.1	22,648	-0.01%
2021/08/17	3	19.57	4	19.51	19.45	-1	23,665	0.00%
2021/08/16	1	18.80	2	18.80	18.80	-1	24,013	0.00%
2021/08/13	0.2	19.05	5.7	19.09	18.90	-5.5	24,958	-0.02%
2021/08/12	1.4	18.95	3.2	19.06	19.15	-1.8	25,406	-0.01%
2021/08/11	16	19.92	21	19.78	18.95	-5	25,631	-0.02%
2021/08/10	2.2	20.68	2	20.30	20.10	0.2	26,145	0.00%
2021/08/09	36.7	21.33	16	21.93	20.65	20.7	27,431	0.08%
2021/07/28	12	12.37	5.1	12.08	12.10	6.9	27,456	0.03%
2021/07/27	3.2	12.75	19.2	12.58	12.40	-16	28,151	-0.06%
2021/07/26	11	12.77	15	12.63	12.60	-4	28,317	-0.01%
2021/07/23	4.1	12.40	31	12.43	12.40	-26.9	28,410	-0.09%
2021/07/22	46	12.53	16	12.64	12.45	30	28,583	0.10%
2021/07/21	6.1	12.62	5	12.55	12.55	1.1	28,801	0.00%
2021/07/20	8	12.98	6.3	13.05	13.00	1.7	28,874	0.01%
2021/07/19	42	13.26	72	13.20	13.35	-30	28,958	-0.10%
2021/07/16	7	12.81	25	12.85	12.60	-18	28,507	-0.06%
2021/07/15	1	12.75	18	12.60	12.65	-17	28,607	-0.06%
2021/07/14	3	12.45	10	12.50	12.45	-7	28,957	-0.02%
2021/07/13	34	12.56	2	12.63	12.40	32	29,463	0.11%
2021/07/12	2	12.78	2	12.90	12.70	0	29,746	0.00%
2021/07/09	3	12.85	1	12.95	12.75	2	30,041	0.01%
2021/07/08	37	12.81	0	0.00	12.85	37	31,265	0.12%
2021/07/07	36	12.81	13	12.83	12.75	23	33,726	0.07%
2021/07/06	4	12.91	13.6	12.99	12.90	-9.6	34,134	-0.03%
2021/07/05	4	12.99	31	13.16	13.05	-27	35,163	-0.08%
2021/07/02	4	12.95	25	12.92	12.95	-21	37,081	-0.06%
2021/07/01	19	12.96	17	12.95	12.95	2	38,048	0.01%
2021/06/30	51	13.25	23	13.27	13.10	28	38,615	0.07%
2021/06/29	24.3	13.02	4	13.09	12.95	20.3	38,627	0.05%
2021/06/28	2.5	13.05	16	13.00	13.00	-13.5	39,619	-0.03%
2021/06/25	226	13.39	31	13.33	13.15	195	41,277	0.47%	大買/鉅額交易
2021/06/24	207	13.33	299	13.45	13.35	-92	46,633	-0.20%	大買/大賣/
2021/06/23	72	13.32	180.8	13.59	13.25	-108.8	48,348	-0.22%	大賣/鉅額交易
2021/06/22	29	13.00	12	12.98	12.85	17	49,317	0.03%
2021/06/21	8	12.94	4	12.93	12.90	4	50,384	0.01%
2021/06/18	207	13.35	3	13.37	13.20	204	52,619	0.39%	大買/鉅額交易
2021/06/17	3	13.48	12	13.39	13.45	-9	55,476	-0.02%
2021/06/16	25	13.62	17.8	13.80	13.40	7.2	57,902	0.01%
2021/06/15	41	13.38	49	13.39	13.30	-8	61,608	-0.01%
2021/06/11	2	13.55	34.2	13.37	13.25	-32.2	62,783	-0.05%
2021/06/10	11	13.34	179	13.68	13.65	-168	63,293	-0.27%	大賣/鉅額交易
2021/06/09	36	13.27	0	0.00	12.95	36	64,252	0.06%
2021/06/08	189	13.27	20	13.32	13.15	169	65,219	0.26%	大買/鉅額交易
2021/06/07	16	12.95	2	13.00	12.90	14	65,302	0.02%
2021/06/04	11	13.01	2	13.05	13.00	9	65,818	0.01%
2021/06/03	3	13.37	15	13.32	13.30	-12	65,757	-0.02%
2021/06/02	31	13.71	16	13.60	13.45	15	65,797	0.02%
2021/06/01	14	13.63	14	13.60	13.60	0	65,993	0.00%
2021/05/31	14.5	13.57	27	13.48	13.40	-12.5	66,043	-0.02%
2021/05/28	1	13.80	18	13.76	13.60	-17	65,988	-0.03%
2021/05/27	5	13.55	19	13.38	13.65	-14	65,984	-0.02%
2021/05/26	18	13.49	21	13.67	13.40	-3	66,030	0.00%
2021/05/25	26	13.43	20	13.41	13.30	6	65,939	0.01%
2021/05/24	5	13.06	11	13.15	13.20	-6	66,362	-0.01%
2021/05/21	15	12.77	0	0.00	12.80	15	66,382	0.02%
2021/05/20	16	12.91	24.9	13.03	12.55	-8.9	66,641	-0.01%
2021/05/19	119	13.39	21	13.25	13.40	98	66,342	0.15%	大買/
2021/05/18	116	12.59	11	12.70	12.70	105	65,850	0.16%	大買/鉅額交易
2021/05/17	8	11.81	10.6	11.78	11.75	-2.6	65,680	0.00%
2021/05/14	61	13.10	39	13.06	13.00	22	65,123	0.03%
2021/05/13	9	12.08	101	12.01	12.10	-92	64,231	-0.14%	大賣/
2021/05/12	45	12.59	10	12.76	12.40	35	64,160	0.05%
2021/05/11	25	13.82	1.2	14.00	13.50	23.8	63,454	0.04%
2021/05/10	27	14.43	69	14.11	14.40	-42	63,375	-0.07%
2021/05/07	38	14.44	15	14.41	14.30	23	63,217	0.04%
2021/05/06	34	14.33	77	14.43	14.55	-43	62,680	-0.07%
2021/05/05	12	13.45	55	13.26	13.25	-43	61,359	-0.07%
2021/05/04	67	13.34	27.6	13.33	13.15	39.4	61,278	0.06%
2021/05/03	43	14.40	119	14.32	14.00	-76	60,540	-0.13%	大賣/
2021/04/29	45	14.34	5	14.25	14.25	40	60,757	0.07%
2021/04/28	50	14.57	12.1	14.59	14.50	37.9	60,830	0.06%
2021/04/27	17	15.03	32	14.93	14.75	-15	61,046	-0.02%
2021/04/26	23	14.83	11	14.85	14.85	12	60,973	0.02%
2021/04/23	68	14.77	31	14.69	14.90	37	60,792	0.06%
2021/04/22	26	14.60	35	14.81	14.40	-9	60,614	-0.01%
2021/04/21	23	14.98	19	14.93	14.90	4	60,059	0.01%
2021/04/20	83	15.01	15.2	15.23	14.95	67.8	59,827	0.11%
2021/04/19	58.1	14.90	30	14.92	14.95	28.1	59,494	0.05%
2021/04/16	26	15.15	6	15.34	15.10	20	59,039	0.03%
2021/04/15	19	15.09	7	15.17	15.05	12	58,982	0.02%
2021/04/14	38	15.06	87	15.14	15.00	-49	59,619	-0.08%
2021/04/13	66	16.23	164.6	16.14	15.65	-98.6	58,650	-0.17%	大賣/
2021/04/12	33	15.63	27	15.65	15.65	6	56,342	0.01%
2021/04/09	68	15.58	58	15.74	15.55	10	55,864	0.02%
2021/04/08	64.1	15.82	122	15.68	15.80	-57.9	54,943	-0.11%	大賣/
2021/04/07	52	15.00	56	14.91	15.05	-4	53,203	-0.01%
2021/04/06	28.4	14.67	39	14.70	14.60	-10.6	52,725	-0.02%
2021/04/01	47	14.92	134	14.90	14.85	-87	52,211	-0.17%	大賣/
2021/03/31	56	14.96	110	15.00	15.00	-54	51,958	-0.10%	大賣/
2021/03/30	103	14.82	150	14.77	14.65	-47	51,394	-0.09%	大買/大賣/
2021/03/29	477	14.77	194	14.39	15.00	283	50,677	0.56%	大買/大賣/鉅額交易
2021/03/26	76.2	14.98	48	15.02	14.95	28.2	45,300	0.06%
2021/03/25	116.1	17.21	62	16.98	16.60	54.1	43,643	0.12%	大買/
2021/03/24	49	17.30	148	17.31	17.40	-99	42,336	-0.23%	大賣/
2021/03/23	113	18.05	93	18.17	17.40	20	41,295	0.05%	大買/
2021/03/22	175	18.18	247	18.20	18.20	-72	39,032	-0.18%	大買/大賣/
2021/03/19	118.2	16.80	115.1	17.00	17.20	3.1	36,232	0.01%	大買/大賣/
2021/03/18	124	16.67	281	16.62	16.75	-157	33,893	-0.46%	大買/大賣/鉅額交易
2021/03/17	26	15.56	51.2	15.52	15.60	-25.2	29,773	-0.08%
2021/03/16	58	15.15	59.8	15.14	15.10	-1.8	28,731	-0.01%
2021/03/15	261	15.24	48	15.25	15.10	213	28,737	0.74%	大買/鉅額交易
2021/03/12	49	14.55	38	14.53	14.50	11	27,446	0.04%
2021/03/11	7	14.26	38.2	14.17	14.30	-31.2	26,865	-0.12%
2021/03/10	13.2	14.33	136	14.01	14.20	-122.8	26,788	-0.46%	大賣/鉅額交易
2021/03/09	128	13.75	13.2	13.78	13.70	114.8	26,523	0.43%	大買/鉅額交易
2021/03/08	11	13.90	4	13.90	13.70	7	26,742	0.03%
2021/03/05	3	14.25	21	13.96	13.80	-18	26,823	-0.07%
2021/03/04	3	14.35	15	14.28	14.20	-12	26,777	-0.04%
2021/03/03	14	14.30	27	14.24	14.20	-13	26,723	-0.05%
2021/03/02	9	14.19	28	14.39	14.05	-19	26,836	-0.07%
2021/02/26	13	14.08	32	14.10	14.15	-19	27,164	-0.07%
2021/02/25	55	14.12	6	14.05	14.05	49	27,541	0.18%
2021/02/24	47	14.41	52	14.36	14.05	-5	27,517	-0.02%
2021/02/23	11	13.87	63	13.84	13.95	-52	26,909	-0.19%
2021/02/22	56.1	13.68	81	13.72	13.95	-24.9	27,099	-0.09%
2021/02/19	36	13.24	23	13.32	13.35	13	26,952	0.05%
2021/02/18	0	0.00	3	13.07	13.10	-3	27,448	-0.01%
2021/02/17	0	0.00	4	12.73	13.00	-4	27,595	-0.01%
2021/02/05	10	12.35	14.8	12.46	12.30	-4.8	27,592	-0.02%
2021/02/04	17	12.18	8.6	12.25	12.30	8.4	28,656	0.03%
2021/02/03	31	12.55	60	12.19	12.30	-29	29,210	-0.10%
2021/02/02	80	12.06	7	12.01	12.05	73	29,161	0.25%
2021/02/01	19	11.74	11	11.41	11.70	8	29,480	0.03%
2021/01/29	34	12.15	8	12.10	11.80	26	30,036	0.09%
2021/01/28	6	12.14	3	12.15	12.15	3	31,355	0.01%
2021/01/27	23	12.50	8	12.74	12.55	15	31,782	0.05%
2021/01/26	0	0.00	62.2	12.87	12.60	-62.2	32,323	-0.19%
2021/01/25	10	13.00	15	13.03	13.00	-5	32,974	-0.02%
2021/01/22	109	12.90	16	12.90	12.85	93	34,069	0.27%	大買/
2021/01/21	58	12.68	17	12.24	12.20	41	34,596	0.12%
2021/01/20	15	12.70	28	13.10	12.55	-13	35,871	-0.04%
2021/01/19	47	13.54	20	13.45	13.35	27	36,549	0.07%
2021/01/18	31	13.42	38	13.32	13.10	-7	37,259	-0.02%
2021/01/15	32	13.50	78	13.44	13.50	-46	37,999	-0.12%
2021/01/14	70	13.81	85	13.74	13.70	-15	39,228	-0.04%
2021/01/13	40	13.69	2.1	13.70	13.65	37.9	40,424	0.09%
2021/01/12	23	13.77	1	13.85	13.80	22	42,439	0.05%
2021/01/11	49	13.96	2	13.95	13.85	47	45,040	0.10%
2021/01/08	24	14.40	55	13.93	13.90	-31	47,679	-0.07%
2021/01/07	89	14.46	54	14.55	14.20	35	52,192	0.07%
2021/01/06	7	13.84	5	13.98	13.75	2	52,765	0.00%
2021/01/05	9	14.28	13	14.26	14.25	-4	54,081	-0.01%
2021/01/04	12	14.21	30	14.24	14.20	-18	56,490	-0.03%
2020/12/31	23	14.37	11	14.49	14.25	12	56,918	0.02%
2020/12/30	6	14.38	13.5	14.39	14.50	-7.5	57,137	-0.01%
2020/12/29	62	14.37	54	14.28	14.20	8	57,549	0.01%
2020/12/28	12	13.94	11.1	13.99	13.90	0.9	57,198	0.00%
2020/12/25	11	14.20	21	14.21	14.05	-10	57,511	-0.02%
2020/12/24	37	14.38	21	14.39	14.30	16	57,482	0.03%
2020/12/23	48	14.11	79	14.26	14.25	-31	57,179	-0.05%
2020/12/22	18	13.73	1	13.50	13.50	17	57,318	0.03%
2020/12/21	9	13.71	2	13.73	13.75	7	58,846	0.01%
2020/12/18	16	13.99	6	14.00	13.90	10	60,344	0.02%
2020/12/17	18	13.95	0	0.00	13.95	18	60,371	0.03%
2020/12/16	27	14.14	5	14.10	14.10	22	60,417	0.04%
2020/12/15	28	14.17	0	0.00	14.00	28	60,529	0.05%
2020/12/14	7	14.13	10	14.25	14.20	-3	60,559	0.00%
2020/12/11	54	14.29	47	14.32	14.20	7	60,646	0.01%
2020/12/10	51	14.96	19	14.92	14.65	32	60,489	0.05%
2020/12/09	22	15.05	34	15.16	15.05	-12	60,467	-0.02%
2020/12/08	11	14.75	0	0.00	14.60	11	60,282	0.02%
2020/12/07	212	14.74	7	14.29	14.60	205	60,792	0.34%	大買/鉅額交易
2020/12/04	9	14.45	50	14.50	14.45	-41	61,275	-0.07%
2020/12/03	10	14.60	22.3	14.89	14.65	-12.3	61,855	-0.02%
2020/12/02	5	14.69	10	14.71	14.60	-5	62,700	-0.01%
2020/12/01	4.5	14.78	4	14.85	14.85	0.5	64,275	0.00%
2020/11/30	104	14.85	5	15.05	14.85	99	66,002	0.15%	大買/
2020/11/27	0	0.00	10	14.81	14.75	-10	67,536	-0.01%
2020/11/26	29	14.94	13	14.89	14.80	16	68,433	0.02%
2020/11/25	16	15.22	6	15.17	15.10	10	69,254	0.01%
2020/11/24	70	14.93	59.7	14.83	15.00	10.3	69,273	0.01%
2020/11/23	12	14.62	1	14.55	14.60	11	69,154	0.02%
2020/11/20	1	14.65	11	14.67	14.60	-10	69,685	-0.01%
2020/11/19	40	14.69	17	14.73	14.55	23	70,438	0.03%
2020/11/18	6	14.46	9	14.49	14.35	-3	70,347	0.00%
2020/11/17	19	14.48	38	14.67	14.60	-19	70,759	-0.03%
2020/11/16	12	14.05	24	14.09	13.95	-12	71,329	-0.02%
2020/11/13	23.6	14.31	4	14.23	14.20	19.6	72,394	0.03%
2020/11/12	43	14.14	8	14.29	14.35	35	73,439	0.05%
2020/11/11	27	14.75	26	14.78	14.55	1	74,632	0.00%
2020/11/10	24	15.14	22.1	15.19	15.00	1.9	75,786	0.00%
2020/11/09	28	15.42	41	15.47	15.35	-13	76,049	-0.02%
2020/11/06	47.5	15.60	392	15.36	15.30	-344.5	76,588	-0.45%	大賣/鉅額交易
2020/11/05	85	15.85	80	15.88	15.95	5	77,302	0.01%
2020/11/04	19	15.06	45	14.83	14.90	-26	77,017	-0.03%
2020/11/03	30	15.04	1	15.15	15.00	29	76,911	0.04%
2020/11/02	34	14.89	21	14.99	14.90	13	76,464	0.02%
2020/10/30	20	15.57	121	15.52	15.15	-101	75,804	-0.13%	大賣/鉅額交易
2020/10/29	126	15.95	58	15.97	15.85	68	74,732	0.09%	大買/
2020/10/28	114	16.60	111	16.56	16.30	3	73,799	0.00%	大買/大賣/
2020/10/27	49	16.24	94	16.24	16.15	-45	72,319	-0.06%
2020/10/26	87	15.87	91	15.94	15.95	-4	71,786	-0.01%
2020/10/23	108	15.85	40	15.99	15.95	68	71,077	0.10%	大買/
2020/10/22	78	15.75	113	15.70	15.55	-35	70,517	-0.05%	大賣/
2020/10/21	93	16.45	78	16.28	16.25	15	69,331	0.02%
2020/10/20	107	16.33	79.2	16.27	16.45	27.8	68,175	0.04%	大買/
2020/10/19	106.3	15.52	161.7	15.97	16.40	-55.4	66,188	-0.08%	大買/大賣/
2020/10/16	242	14.97	155	15.00	15.05	87	63,540	0.14%	大買/大賣/
2020/10/15	268	15.38	267.9	15.57	15.85	0.2	61,155	0.00%	大買/大賣/
2020/10/14	85	14.08	130	14.41	14.50	-45	56,636	-0.08%	大賣/
2020/10/13	42	12.70	72.5	12.71	13.20	-30.5	56,064	-0.05%
2020/10/12	105	12.86	134	12.83	13.10	-29	55,067	-0.05%	大買/大賣/
2020/10/08	31	11.97	44	12.02	12.00	-13	53,557	-0.02%
2020/10/07	32	11.98	18	11.88	11.95	14	54,234	0.03%
2020/10/06	44	11.90	53	12.03	12.00	-9	54,714	-0.02%
2020/10/05	28	11.65	5	11.60	11.60	23	56,866	0.04%
2020/09/30	43	11.74	41	11.72	11.55	2	57,299	0.00%
2020/09/29	14	11.29	24	11.36	11.20	-10	57,565	-0.02%
2020/09/28	50	11.61	36	11.60	11.50	14	57,670	0.02%
2020/09/25	44	11.82	76	11.85	11.65	-32	57,635	-0.06%
2020/09/24	49	12.25	71	12.31	12.25	-22	56,922	-0.04%
2020/09/23	67	12.00	97	11.98	12.40	-30	55,894	-0.05%
2020/09/22	0	0.00	3	11.30	11.30	-3	54,508	-0.01%
2020/09/21	57	11.19	1	11.20	11.15	56	54,392	0.10%
2020/09/18	13	11.37	52	11.34	11.35	-39	54,222	-0.07%
2020/09/17	17	11.43	12	11.34	11.30	5	53,977	0.01%
2020/09/16	30	11.28	62	11.25	11.25	-32	53,746	-0.06%
2020/09/15	69	11.56	33	11.63	11.25	36	53,477	0.07%
2020/09/14	44.1	11.20	17	11.16	11.15	27.1	53,372	0.05%
2020/09/11	26.3	11.48	63	11.61	11.45	-36.7	52,856	-0.07%
2020/09/10	19	11.93	23	11.93	11.80	-4	52,236	-0.01%
2020/09/09	59.8	11.73	58	11.86	11.85	1.8	51,490	0.00%
2020/09/08	43	11.44	61	11.40	11.30	-18	50,570	-0.04%
2020/09/07	78	12.13	82	12.15	11.80	-4	49,709	-0.01%
2020/09/04	131	12.40	87.5	12.32	12.25	43.5	48,590	0.09%	大買/
2020/09/03	102	12.65	71	12.66	12.60	31	46,756	0.07%	大買/
2020/09/02	117	12.07	107	12.04	12.15	10	44,772	0.02%	大買/大賣/
2020/09/01	47	11.48	89.1	11.62	11.35	-42.1	42,944	-0.10%
2020/08/31	91	11.40	121	11.60	11.55	-30	41,831	-0.07%	大賣/
2020/08/28	65	11.18	82	11.15	11.05	-17	40,636	-0.04%
2020/08/27	18	10.90	27.9	11.11	10.80	-9.9	40,058	-0.02%
2020/08/26	33	11.13	23	11.19	11.00	10	39,773	0.03%
2020/08/25	49	11.02	85	11.05	11.20	-36	38,973	-0.09%
2020/08/24	43	10.53	26	10.45	10.45	17	37,894	0.04%
2020/08/21	54	10.80	41	10.82	10.75	13	37,440	0.03%
2020/08/20	72	10.49	36	10.49	10.90	36	36,676	0.10%
2020/08/19	73	10.90	43	10.96	10.60	30	35,257	0.09%
2020/08/18	82.1	11.31	139.1	11.23	11.50	-57	33,791	-0.17%	大賣/
2020/08/17	71	11.02	132.6	11.56	11.55	-61.6	32,466	-0.19%	大賣/
2020/08/14	89	10.51	134.3	10.71	10.95	-45.3	30,181	-0.15%	大賣/
2020/08/13	19	10.03	84	10.01	9.96	-65	28,324	-0.23%
2020/08/12	76	9.90	93	9.94	10.20	-17	27,604	-0.06%
2020/08/11	98	10.14	27	9.64	9.51	71	26,490	0.27%
2020/08/10	28	9.91	63	9.94	10.10	-35	24,920	-0.14%
2020/08/07	19	9.10	35	9.29	9.20	-16	23,826	-0.07%
2020/08/06	36	9.04	20	9.04	9.00	16	23,627	0.07%
2020/08/05	4	9.08	21	9.14	9.12	-17	23,550	-0.07%
2020/08/04	15	9.05	40	9.04	9.15	-25	23,772	-0.11%
2020/08/03	41	9.17	15	9.20	9.11	26	24,090	0.11%
2020/07/31	13	9.01	38	9.12	9.04	-25	23,979	-0.10%
2020/07/30	18	9.11	55	9.11	9.13	-37	23,683	-0.16%
2020/07/29	8	8.54	23	8.63	8.80	-15	23,017	-0.07%
2020/07/28	56	8.15	15	8.14	8.00	41	22,728	0.18%
2020/07/27	17	8.43	1	8.41	8.40	16	22,354	0.07%
2020/07/24	18	8.81	1	8.74	8.68	17	22,042	0.08%
2020/07/23	19	8.93	0	0.00	8.90	19	21,762	0.09%
2020/07/22	11	9.12	6	9.12	9.07	5	21,607	0.02%
2020/07/21	12	9.14	88	9.19	9.10	-76	21,425	-0.35%
2020/07/20	19	8.80	50	8.90	8.84	-31	21,038	-0.15%
2020/07/17	96	9.06	82	9.14	9.01	14	20,618	0.07%
2020/07/16	3	9.71	49	9.66	9.66	-46	19,632	-0.23%
2020/07/15	63	10.09	34	10.25	9.84	29	18,906	0.15%
2020/07/14	54	9.72	35	9.91	10.05	19	17,830	0.11%
2020/07/13	49.3	9.47	62	9.46	9.32	-12.7	16,549	-0.08%
2020/07/10	134.1	9.50	188	9.52	9.74	-53.9	15,672	-0.34%	大買/大賣/
2020/07/09	157	8.88	2	8.88	8.88	155	12,720	1.22%	大買/鉅額交易
2020/07/08	83	7.86	4	8.00	8.08	79	12,021	0.66%
2020/07/07	22	7.51	14	7.46	7.35	8	11,217	0.07%
2020/07/06	17	7.45	10	7.44	7.39	7	10,917	0.06%
2020/07/03	15	7.39	50	7.53	7.38	-35	10,686	-0.33%
2020/07/02	55	7.32	85	7.29	7.54	-30	10,187	-0.29%
2020/07/01	3	6.86	30	6.75	6.87	-27	9,376	-0.29%
2020/06/30	0	0.00	23	6.46	6.54	-23	9,059	-0.25%
2020/06/29	0	0.00	10	6.34	6.39	-10	8,943	-0.11%
2020/06/23	0	0.00	2	6.35	6.26	-2	9,001	-0.02%
2020/06/22	11	6.34	29.1	6.37	6.31	-18.1	9,117	-0.20%
2020/06/19	11	6.44	1	6.49	6.42	10	9,086	0.11%
2020/06/18	10	6.12	0	0.00	6.16	10	8,822	0.11%
2020/06/17	0	0.00	5	6.15	6.13	-5	8,850	-0.06%
2020/06/16	0	0.00	0.1	6.10	6.15	-0.1	8,958	0.00%
2020/06/15	0	0.00	2	6.09	6.10	-2	9,137	-0.02%
2020/06/12	17	6.09	1	6.10	6.17	16	9,149	0.17%
2020/06/11	15	6.38	4	6.38	6.35	11	9,143	0.12%
2020/06/10	26	6.36	0	0.00	6.37	26	9,062	0.29%
2020/06/09	2	6.32	2	6.27	6.27	0	9,231	0.00%
2020/06/08	1	6.29	1.8	6.28	6.28	-0.8	9,352	-0.01%
2020/06/04	2	6.22	7	6.18	6.20	-5	9,436	-0.05%
2020/06/03	3	6.29	0	0.00	6.26	3	9,525	0.03%
2020/06/02	19	6.34	29	6.36	6.34	-10	9,368	-0.11%
2020/06/01	0	0.00	2	6.03	6.03	-2	9,118	-0.02%
2020/05/28	0	0.00	1	6.01	6.01	-1	9,122	-0.01%
2020/05/27	0	0.00	9	6.07	6.05	-9	9,196	-0.10%
2020/05/26	5	6.10	10	6.05	6.06	-5	9,306	-0.05%
2020/05/22	0	0.00	30	6.02	6.01	-30	9,303	-0.32%
2020/05/21	5	6.21	11	6.21	6.17	-6	9,289	-0.06%
2020/05/20	10	6.04	0	0.00	6.03	10	9,182	0.11%
2020/05/19	17	6.06	0	0.00	6.00	17	9,210	0.18%
2020/05/15	11	5.96	0	0.00	5.95	11	9,153	0.12%
2020/05/14	31	6.22	20	6.08	6.04	11	9,119	0.12%
2020/05/13	10	6.23	17	6.30	6.26	-7	8,923	-0.08%
2020/05/12	1	5.86	32	5.86	5.92	-31	8,665	-0.36%
2020/05/11	64	5.99	1	5.93	5.92	63	8,542	0.74%
2020/05/08	72	6.09	21	6.13	6.13	51	8,164	0.62%
2020/05/07	0	0.00	0	5.58	5.58	0	7,742	0.00%
2020/05/06	1	5.10	0	0.00	5.08	1	7,526	0.01%
2020/05/05	17	5.16	0	0.00	5.15	17	7,524	0.23%
2020/05/04	2	5.07	2	5.11	5.10	0	7,527	0.00%
2020/04/30	1	5.20	0	0.00	5.28	1	7,474	0.01%
2020/04/27	0	0.00	0.3	5.05	5.08	-0.3	7,725	0.00%
2020/04/23	10	4.94	5	4.91	4.94	5	7,797	0.06%
2020/04/22	5	4.93	5	4.95	4.95	0	7,875	0.00%
2020/04/17	5	5.37	0	0.00	5.22	5	8,285	0.06%
2020/04/16	0	0.00	2	5.19	5.27	-2	8,258	-0.02%
2020/04/15	1	5.32	12	5.28	5.31	-11	8,294	-0.13%
2020/04/09	2	5.22	0	0.00	5.17	2	8,576	0.02%
2020/04/08	0	0.00	3	5.09	5.18	-3	8,713	-0.03%
2020/04/07	0	0.00	27	4.94	4.98	-27	9,075	-0.30%
2020/04/01	2	4.75	3	4.81	4.82	-1	9,428	-0.01%
2020/03/30	0	0.00	20	4.79	4.85	-20	9,393	-0.21%
2020/03/27	3	5.04	9	5.16	5.04	-6	9,365	-0.06%
2020/03/26	16	4.88	0	0.00	5.14	16	9,345	0.17%
2020/03/25	0	0.00	10	4.77	4.77	-10	9,561	-0.10%
2020/03/24	1	4.44	8	4.44	4.48	-7	9,739	-0.07%
2020/03/23	0	0.00	7	4.27	4.26	-7	9,760	-0.07%
2020/03/20	1	4.59	0	0.00	4.51	1	9,751	0.01%
2020/03/19	11	4.33	5	4.33	4.33	6	9,667	0.06%
2020/03/18	6	4.90	83.9	4.89	4.80	-77.9	9,493	-0.82%
2020/03/17	30	4.82	65	4.75	4.71	-35	9,389	-0.37%
2020/03/16	0	0.00	215	5.16	5.01	-215	9,307	-2.31%	大賣/鉅額交易
2020/03/13	14	5.24	122	5.30	5.34	-108	9,188	-1.18%	大賣/鉅額交易
2020/03/12	34	5.96	0	0.00	5.82	34	8,893	0.38%
2020/03/11	5	6.40	70	6.35	6.37	-65	8,735	-0.74%
2020/03/10	13	6.10	1	6.17	6.33	12	8,693	0.14%
2020/03/09	11	6.53	3	6.53	6.46	8	8,566	0.09%
2020/03/06	1	6.82	0	0.00	6.83	1	8,446	0.01%
2020/03/05	12	6.96	0	0.00	6.93	12	8,499	0.14%
2020/03/04	0	0.00	2	6.87	6.87	-2	8,536	-0.02%
2020/03/03	0	0.00	50	6.89	6.91	-50	8,797	-0.57%
2020/03/02	0	0.00	40	6.81	6.81	-40	8,785	-0.46%
2020/02/25	1	7.13	15	7.12	7.15	-14	8,513	-0.16%
2020/02/21	3	7.33	0	0.00	7.31	3	8,435	0.04%
2020/02/20	20	7.49	1	7.44	7.44	19	8,350	0.23%
2020/02/17	22	7.38	100	7.38	7.40	-78	8,282	-0.94%
2020/02/13	25	7.40	10	7.40	7.35	15	8,167	0.18%
2020/02/12	4	7.30	0	0.00	7.29	4	8,160	0.05%
2020/02/11	1	7.26	0	0.00	7.32	1	8,162	0.01%
2020/02/10	0	0.00	1	7.41	7.38	-1	8,157	-0.01%
2020/02/07	0	0.00	30	7.13	7.14	-30	8,001	-0.37%
2020/02/06	10	7.27	5	7.28	7.29	5	7,964	0.06%
2020/02/05	37	7.19	5	7.23	7.23	32	7,956	0.40%
2020/02/04	10	7.17	0	0.00	7.18	10	7,931	0.13%
2020/02/03	0	0.00	30	7.08	7.07	-30	7,923	-0.38%
2020/01/31	0	0.00	12	7.22	7.32	-12	7,803	-0.15%
2020/01/30	5	7.29	1.2	7.13	7.16	3.8	7,748	0.05%
2020/01/20	0.2	7.83	2	7.84	7.83	-1.8	7,508	-0.02%
2020/01/17	10	7.86	0	0.00	7.84	10	7,389	0.14%
2020/01/16	0	0.00	111	7.88	7.89	-111	7,305	-1.52%	大賣/鉅額交易
2020/01/15	90	7.83	165	7.85	7.84	-75	7,183	-1.04%	大賣/
2020/01/14	2	7.85	11	7.82	7.80	-9	7,099	-0.13%
2020/01/13	46	7.87	27.7	7.87	7.84	18.3	6,991	0.26%
2020/01/09	2	7.53	0	0.00	7.47	2	6,643	0.03%
2020/01/08	7.9	7.50	0	0.00	7.42	7.9	6,775	0.12%
2020/01/07	11	7.47	0	0.00	7.39	11	6,649	0.17%
2020/01/06	2	7.44	5	7.44	7.44	-3	6,583	-0.05%
2020/01/03	180.5	7.65	10	7.61	7.50	170.5	6,507	2.62%	大買/鉅額交易
2020/01/02	209.8	7.70	1	7.69	7.70	208.8	6,377	3.27%	大買/鉅額交易
2019/12/31	7.8	7.55	12	7.59	7.66	-4.2	6,164	-0.07%
2019/12/30	32	7.77	30	7.75	7.93	2	5,704	0.04%
2019/12/26	1	7.39	0	0.00	7.39	1	5,246	0.02%
2019/12/25	0	0.00	0.2	7.40	7.42	-0.2	5,228	0.00%
2019/12/24	1	7.38	0	0.00	7.35	1	5,249	0.02%
2019/12/23	3.8	7.39	1.4	7.36	7.36	2.4	5,235	0.05%
2019/12/20	30	7.73	9	7.79	7.53	21	5,169	0.41%
2019/12/19	2	7.40	3.1	7.46	7.45	-1.1	4,809	-0.02%
2019/12/18	8	7.18	0	0.00	7.18	8	4,680	0.17%
2019/12/17	12	7.18	1	7.14	7.14	11	4,623	0.24%
2019/12/16	0	0.00	5	7.10	7.15	-5	4,636	-0.11%
2019/12/13	0	0.00	2	7.07	7.07	-2	4,624	-0.04%
2019/12/12	0	0.00	10	7.16	7.16	-10	4,637	-0.22%
2019/12/10	129	7.18	10	7.16	7.18	119	4,810	2.47%	大買/鉅額交易
2019/12/06	52	7.05	20	7.11	7.05	32	4,824	0.66%
2019/12/05	0	0.00	3.1	7.17	7.13	-3.1	4,853	-0.06%
2019/12/04	0	0.00	1	7.17	7.17	-1	4,935	-0.02%
2019/12/03	16	7.19	10	7.16	7.19	6	4,972	0.12%
2019/11/29	50	7.20	148	7.18	7.18	-98	4,881	-2.01%	大賣/
2019/11/28	48	7.35	2	7.22	7.20	46	4,844	0.95%
2019/11/27	30	7.61	0	0.00	7.67	30	4,583	0.65%
2019/11/25	10	7.70	0	0.00	7.70	10	4,551	0.22%
2019/11/22	10	7.77	1	7.74	7.70	9	4,548	0.20%
2019/11/21	25	7.73	0	0.00	7.72	25	4,575	0.55%
2019/11/20	50	7.68	20	7.75	7.66	30	4,552	0.66%
2019/11/19	0.3	7.70	0	0.00	7.80	0.3	4,567	0.01%
2019/11/18	7	7.84	0	0.00	7.84	7	4,610	0.15%
2019/11/15	3	7.86	0	0.00	7.81	3	4,793	0.06%
2019/11/14	1	7.66	0	0.00	7.66	1	4,772	0.02%
2019/11/11	3	7.88	0	0.00	7.85	3	4,969	0.06%
2019/11/08	0	0.00	20	8.07	8.08	-20	4,978	-0.40%
2019/11/07	51	8.04	1	8.05	8.04	50	5,060	0.99%
2019/11/06	1	8.11	0	0.00	8.11	1	5,096	0.02%
2019/11/05	5	8.18	10	8.17	8.16	-5	5,195	-0.10%
2019/10/30	2	8.20	2	8.18	8.22	0	5,448	0.00%
2019/10/29	2	8.28	0	0.00	8.20	2	5,487	0.04%
2019/10/28	0.5	8.20	0	0.00	8.24	0.5	5,622	0.01%
2019/10/25	0	0.00	1	8.35	8.32	-1	5,842	-0.02%
2019/10/24	10	8.35	0	0.00	8.38	10	5,896	0.17%
2019/10/22	2	8.45	0	0.00	8.44	2	5,913	0.03%
2019/10/16	4	8.49	0	0.00	8.48	4	5,922	0.07%
2019/10/15	0	0.00	2	8.19	8.14	-2	5,730	-0.03%
2019/10/14	0	0.00	2	8.24	8.21	-2	5,814	-0.03%
2019/10/08	2	8.36	1	8.30	8.30	1	6,173	0.02%
2019/10/07	4	8.21	1	8.25	8.22	3	6,223	0.05%
2019/10/03	2	8.21	0	0.00	8.24	2	6,313	0.03%
2019/09/27	1	8.18	13	8.24	8.18	-12	6,516	-0.18%
2019/09/26	2	8.42	0	0.00	8.35	2	6,495	0.03%
2019/09/25	1	8.40	0	0.00	8.41	1	6,496	0.02%
2019/09/24	0	0.00	6	8.54	8.53	-6	6,459	-0.09%
2019/09/23	20	8.64	0	0.00	8.61	20	6,441	0.31%
2019/09/20	0	0.00	1	8.36	8.34	-1	6,316	-0.02%
2019/09/19	1	8.33	0	0.00	8.31	1	6,305	0.02%
2019/09/17	1	8.61	3	8.56	8.55	-2	6,268	-0.03%
2019/09/16	0	0.00	13	8.63	8.62	-13	6,292	-0.21%
2019/09/12	0	0.00	2	8.58	8.53	-2	6,213	-0.03%
2019/09/09	3	8.36	0	0.00	8.32	3	6,209	0.05%
2019/09/06	0	0.00	3	8.35	8.35	-3	6,269	-0.05%
2019/08/27	12	7.96	1	7.92	7.90	11	6,542	0.17%
2019/08/26	3	7.91	0	0.00	7.88	3	6,565	0.05%
2019/08/22	1	8.20	0	0.00	8.05	1	6,625	0.02%
2019/08/21	1	8.18	7	8.22	8.18	-6	6,694	-0.09%
2019/08/20	7	8.19	10	8.22	8.25	-3	6,769	-0.04%
2019/08/19	1	7.92	2	7.94	7.93	-1	6,699	-0.01%
2019/08/16	22	7.82	0	0.00	7.80	22	6,953	0.32%
2019/08/15	2	7.63	0	0.00	7.60	2	6,947	0.03%
2019/08/14	6	7.99	28	7.98	7.85	-22	6,953	-0.32%
2019/08/12	3	8.23	0	0.00	8.25	3	7,258	0.04%
2019/08/08	10	8.03	10	8.01	8.03	0	7,605	0.00%
2019/08/07	19	8.10	10	8.02	8.02	9	8,044	0.11%
2019/08/06	2	8.28	0	0.00	8.26	2	8,011	0.02%
2019/08/02	15	8.78	0	0.00	8.69	15	8,050	0.19%
2019/07/31	6	9.03	0	0.00	9.02	6	8,235	0.07%
2019/07/30	2	9.13	0	0.00	9.04	2	8,452	0.02%
2019/07/29	15	9.25	12	9.18	9.31	3	8,448	0.04%
2019/07/26	1	8.79	1	8.86	8.86	0	8,306	0.00%
2019/07/25	2	8.64	0	0.00	8.64	2	8,295	0.02%
2019/07/23	1	8.66	29.2	8.63	8.63	-28.2	8,500	-0.33%
2019/07/22	1	8.61	3	8.71	8.61	-2	8,522	-0.02%
2019/07/16	12	9.03	2	9.04	9.01	10	8,642	0.12%
2019/07/15	15	8.60	12	8.49	8.75	3	8,667	0.03%
2019/07/12	52	8.90	15	8.82	8.82	37	8,773	0.42%
2019/07/11	7	9.12	0	0.00	9.08	7	8,678	0.08%
2019/07/09	2	9.12	0	0.00	9.14	2	9,076	0.02%
2019/07/08	2	9.29	2	9.28	9.28	0	9,176	0.00%
2019/07/05	11.8	9.70	2	9.71	9.70	9.8	9,446	0.10%
2019/07/04	10	9.79	2	9.75	9.76	8	9,734	0.08%
2019/07/02	5	9.89	0	0.00	9.90	5	10,284	0.05%
2019/06/26	0	0.00	1	9.70	9.70	-1	10,864	-0.01%
2019/06/24	0	0.00	7	9.83	9.78	-7	11,105	-0.06%
2019/06/20	3	9.91	0	0.00	9.91	3	11,244	0.03%
2019/06/19	14	9.95	0	0.00	9.88	14	11,350	0.12%
2019/06/18	11	9.85	0	0.00	9.80	11	11,482	0.10%
2019/06/17	11	10.05	1	10.10	10.00	10	11,486	0.09%
2019/06/13	3	10.05	11	10.41	10.45	-8	11,886	-0.07%
2019/06/12	0	0.00	9	10.17	10.25	-9	12,243	-0.07%
2019/06/11	12	10.03	3	10.05	10.15	9	12,382	0.07%
2019/06/06	78	9.78	311	9.72	9.67	-233	12,860	-1.81%	大賣/鉅額交易
2019/06/05	10	9.49	0	0.00	9.45	10	12,901	0.08%
2019/06/04	0	0.00	33	9.30	9.29	-33	12,984	-0.25%
2019/06/03	0	0.00	1	9.41	9.39	-1	13,191	-0.01%
2019/05/31	3	9.53	3	9.46	9.54	0	13,363	0.00%
2019/05/30	10	9.47	3	9.34	9.55	7	13,473	0.05%
2019/05/29	0	0.00	2	9.16	9.20	-2	13,490	-0.01%
2019/05/28	0	0.00	30	9.41	9.16	-30	13,590	-0.22%
2019/05/27	5	9.22	13	9.25	9.20	-8	13,680	-0.06%
2019/05/24	11	9.59	0	0.00	9.41	11	13,745	0.08%
2019/05/23	66	9.61	142	9.59	9.57	-76	13,712	-0.55%	大賣/
2019/05/21	0	0.00	0	10.20	10.25	0	13,544	0.00%
2019/05/20	15	10.20	30	10.21	10.15	-15	13,546	-0.11%
2019/05/17	41	10.80	32	10.55	10.40	9	13,430	0.07%
2019/05/16	205	11.13	31	11.12	11.00	174	13,088	1.33%	大買/鉅額交易
2019/05/15	40	11.36	3	11.45	11.50	37	12,823	0.29%
2019/05/14	21	10.70	4	10.55	10.75	17	12,407	0.14%
2019/05/10	5	10.85	312	10.79	10.60	-307	12,340	-2.49%	大賣/鉅額交易
2019/05/09	10	11.00	96	10.75	10.75	-86	12,232	-0.70%
2019/05/08	10	10.80	1	10.95	10.90	9	12,086	0.07%
2019/05/07	30	10.78	27	10.85	10.95	3	11,952	0.03%
2019/05/06	2	10.05	1	10.05	10.05	1	11,708	0.01%
2019/05/03	1	10.35	0	0.00	10.40	1	11,589	0.01%
2019/05/02	1	10.60	0	0.00	10.60	1	11,544	0.01%
2019/04/30	0	0.00	2	10.65	10.50	-2	11,547	-0.02%
2019/04/26	0	0.00	12	10.89	10.90	-12	11,404	-0.11%
2019/04/25	0	0.00	4	10.90	10.95	-4	11,527	-0.03%
2019/04/24	5	11.06	5	11.00	10.90	0	11,821	0.00%
2019/04/23	3	10.90	6	10.78	11.00	-3	11,786	-0.03%
2019/04/22	22	10.90	0	0.00	10.90	22	11,859	0.19%
2019/04/19	18	10.81	0	0.00	10.90	18	11,813	0.15%
2019/04/18	313	10.80	0	0.00	10.65	313	11,714	2.67%	大買/鉅額交易
2019/04/17	62	10.93	1	10.90	10.90	61	11,528	0.53%
2019/04/16	2	11.00	25	11.06	10.95	-23	11,434	-0.20%
2019/04/15	36	11.18	14	11.13	11.20	22	11,228	0.20%
2019/04/12	4	10.75	2	10.95	10.75	2	10,991	0.02%
2019/04/11	67	10.99	1	11.00	10.95	66	10,838	0.61%
2019/04/10	2	10.65	6.4	10.29	10.65	-4.4	10,462	-0.04%
2019/04/09	0	0.00	4	10.34	10.30	-4	10,242	-0.04%
2019/04/08	138	10.03	2	10.08	10.15	136	10,017	1.36%	大買/鉅額交易
2019/04/03	1	9.88	1	9.84	9.86	0	9,704	0.00%
2019/04/02	0	0.00	4	9.94	9.82	-4	9,654	-0.04%
2019/04/01	10	9.88	51	9.86	9.78	-41	9,512	-0.43%
2019/03/28	0	0.00	1	9.30	9.56	-1	9,124	-0.01%
2019/03/27	1	9.40	5	9.44	9.39	-4	9,078	-0.04%
2019/03/26	50	9.27	7	9.27	9.26	43	8,975	0.48%
2019/03/25	0	0.00	50	8.81	8.92	-50	8,900	-0.56%
2019/03/22	35	9.13	0	0.00	9.07	35	8,826	0.40%
2019/03/21	3	9.07	16	9.09	9.04	-13	8,770	-0.15%
2019/03/20	1	9.24	20	9.22	9.24	-19	8,636	-0.22%
2019/03/19	3	9.33	60	9.38	9.29	-57	8,566	-0.67%
2019/03/18	187	9.69	3	9.45	9.52	184.1	8,363	2.20%	大買/鉅額交易
2019/03/15	67	9.96	12	9.95	9.81	55	8,083	0.68%
2019/03/14	13	9.60	2	9.53	9.64	11	7,652	0.14%
2019/03/13	10	9.69	73	9.67	9.68	-63	7,487	-0.84%
2019/03/12	45	9.52	175.6	9.38	9.53	-130.6	7,287	-1.79%	大賣/鉅額交易
2019/03/11	4	9.11	0	0.00	9.18	4	6,932	0.06%
2019/03/08	10	8.93	25.4	8.95	8.93	-15.4	6,866	-0.22%
2019/03/07	4	8.99	15	9.00	9.00	-11	6,811	-0.16%
2019/03/06	30	9.06	0	0.00	8.94	30	6,729	0.45%
2019/03/05	0	0.00	3	8.85	8.92	-3	6,744	-0.04%
2019/03/04	1	8.76	10	8.86	8.76	-9	6,684	-0.13%
2019/02/27	11	8.74	2.7	8.77	8.75	8.3	6,813	0.12%
2019/02/26	19	8.69	16	8.67	8.70	3	7,077	0.04%
2019/02/25	3	8.48	5	8.36	8.48	-2	6,944	-0.03%
2019/02/22	5	8.25	0	0.00	8.23	5	6,993	0.07%
2019/02/21	0	0.00	7	8.26	8.37	-7	7,007	-0.10%
2019/02/19	162	8.19	2	8.24	8.27	160	7,309	2.19%	大買/鉅額交易
2019/02/15	4	8.06	0	0.00	8.04	4	7,596	0.05%
2019/02/14	13	8.21	6	8.21	8.23	7	7,616	0.09%
2019/02/13	6	8.01	0	0.00	7.99	6	7,528	0.08%
2019/02/12	11	8.04	1	8.13	8.10	10	7,562	0.13%
2019/02/11	0.6	8.05	0	0.00	8.13	0.6	7,594	0.01%
2019/01/29	11	8.25	0	0.00	8.24	11	8,052	0.14%
2019/01/28	1	8.41	4	8.33	8.31	-3	8,279	-0.04%
2019/01/25	3	8.35	0	0.00	8.33	3	8,517	0.04%
2019/01/24	1	8.31	0	0.00	8.34	1	8,590	0.01%
2019/01/22	0	0.00	1	8.26	8.30	-1	8,746	-0.01%
2019/01/18	1	8.59	3	8.63	8.57	-2	9,118	-0.02%
2019/01/17	5	8.91	1	8.78	8.62	4	9,378	0.04%
2019/01/16	10	8.88	17.1	8.91	8.82	-7.1	9,302	-0.08%
2019/01/14	0	0.00	19	8.29	8.30	-19	9,139	-0.21%
2019/01/10	1	8.06	0	0.00	8.11	1	9,136	0.01%
2019/01/09	0	0.00	3	8.19	8.10	-3	9,225	-0.03%
2019/01/07	1	7.98	0	0.00	7.89	1	9,316	0.01%
2019/01/04	10	7.79	30	7.65	7.81	-20	9,446	-0.21%
2019/01/03	31	8.05	1	7.87	7.88	30	9,772	0.31%
2019/01/02	0	0.00	1	7.92	7.84	-1	9,825	-0.01%
2018/12/28	0	0.00	19	7.71	7.83	-19	9,845	-0.19%
2018/12/27	21	7.74	0	0.00	7.71	21	9,960	0.21%
2018/12/26	0	0.00	1	7.25	7.21	-1	9,969	-0.01%
2018/12/25	1	7.29	0	0.00	7.25	1	10,110	0.01%
2018/12/24	0	0.00	3	7.47	7.45	-3	10,430	-0.03%
2018/12/20	0	0.00	7	7.28	7.28	-7	10,779	-0.06%
2018/12/17	10.1	8.06	0	0.00	8.10	10.1	10,954	0.09%
2018/12/13	0	0.00	9	8.58	8.58	-9	11,947	-0.08%
2018/12/11	4	8.36	0	0.00	8.34	4	12,124	0.03%
2018/12/10	5	8.38	3	8.41	8.33	2	12,199	0.02%
2018/12/07	3	8.45	10	8.47	8.47	-7	12,233	-0.06%
2018/12/06	11	8.39	20	8.34	8.23	-9	12,262	-0.07%
2018/12/04	1	8.86	16	8.89	8.88	-15	12,381	-0.12%
2018/12/03	23	8.87	7	8.81	8.82	16	12,485	0.13%
2018/11/29	17	8.80	1	8.82	8.79	16	12,528	0.13%
2018/11/28	0	0.00	20	8.77	8.91	-20	12,586	-0.16%
2018/11/27	20	8.61	10	8.71	8.65	10	12,825	0.08%
2018/11/26	12	8.44	22	8.60	8.56	-10	13,225	-0.08%
2018/11/23	11	8.56	95	8.68	8.66	-84	13,236	-0.63%
2018/11/22	5	8.00	0	0.00	8.03	5	12,857	0.04%
2018/11/21	0	0.00	26	8.08	8.07	-26	12,797	-0.20%
2018/11/20	2	7.73	30	7.71	7.75	-28	12,594	-0.22%
2018/11/19	6	7.51	2	7.65	7.72	4	12,580	0.03%
2018/11/16	17	7.55	6	7.57	7.42	11	12,602	0.09%
2018/11/15	29	7.90	0	0.00	7.87	29	12,376	0.23%
2018/11/14	6.6	8.06	25	8.20	8.05	-18.4	12,509	-0.15%
2018/11/13	5	7.70	10	7.73	7.90	-5	12,324	-0.04%
2018/11/12	6	7.96	9	7.99	7.89	-3	12,282	-0.02%
2018/11/09	12	7.86	0	0.00	7.86	12	12,280	0.10%
2018/11/08	4	8.08	42	8.13	8.02	-38	12,268	-0.31%
2018/11/07	2	7.97	7	7.92	8.04	-5	12,213	-0.04%
2018/11/06	28	8.00	9	8.12	7.82	19	12,136	0.16%
2018/11/05	0	0.00	31	7.59	7.88	-31	11,863	-0.26%
2018/11/02	13	7.38	2	7.25	7.30	11	11,631	0.09%
2018/11/01	3	7.08	5	7.07	7.07	-2	11,396	-0.02%
2018/10/31	2	6.98	5	6.92	6.87	-3	11,320	-0.03%
2018/10/30	13	6.75	10	6.75	6.72	3	11,268	0.03%
2018/10/29	25	6.63	13	6.75	6.73	12	11,211	0.11%
2018/10/26	16	6.74	4	6.83	6.70	12	11,005	0.11%
2018/10/25	29	7.10	25	7.13	6.93	4	10,861	0.04%
2018/10/24	6	7.72	6	7.77	7.67	0	10,748	0.00%
2018/10/23	3	7.86	12	7.87	7.80	-9	10,742	-0.08%
2018/10/22	23	7.95	26	7.93	7.93	-3	10,760	-0.03%
2018/10/19	5	7.90	1	7.83	7.88	4	10,949	0.04%
2018/10/18	4	8.11	8	8.18	8.02	-4	10,884	-0.04%
2018/10/17	6	8.15	7	8.36	8.10	-1	10,949	-0.01%
2018/10/16	15	8.28	10.1	8.12	8.12	4.9	10,923	0.04%
2018/10/15	43	8.11	2	8.08	8.08	41	10,876	0.38%
2018/10/12	4	7.85	3	7.98	8.09	1	10,873	0.01%
2018/10/11	117	8.11	5	8.19	8.07	112	10,834	1.03%	大買/鉅額交易
2018/10/09	13	9.07	0	0.00	8.96	13	10,534	0.12%
2018/10/08	6	9.19	3	9.21	9.17	3	10,615	0.03%
2018/10/05	5	9.20	5	9.18	9.20	0	10,621	0.00%
2018/10/04	5.2	9.64	4	9.62	9.55	1.2	10,495	0.01%
2018/10/03	13	9.65	11	9.62	9.47	2	10,606	0.02%
2018/10/02	24.1	9.71	29.9	9.71	9.72	-5.8	10,614	-0.05%
2018/10/01	3	10.12	1	10.05	10.10	2	10,406	0.02%
2018/09/28	14	10.42	14	10.36	10.50	0	10,484	0.00%
2018/09/27	1	10.45	10	10.30	10.25	-9	10,809	-0.08%
2018/09/25	21	10.55	27	10.54	10.50	-6	10,799	-0.06%
2018/09/21	90	10.55	88	10.43	10.50	2	10,771	0.02%
2018/09/20	6	10.68	19	10.78	10.35	-13	10,955	-0.12%
2018/09/19	5	9.99	14	10.38	10.55	-9	10,733	-0.08%
2018/09/18	9	9.41	9	9.59	9.62	0	10,399	0.00%
2018/09/17	1	9.32	4	9.43	9.27	-3	10,451	-0.03%
2018/09/14	0	0.00	2	9.39	9.41	-2	10,416	-0.02%
2018/09/13	5	9.31	8	9.36	9.38	-3	10,385	-0.03%
2018/09/12	1	9.17	25	9.22	9.15	-24	10,454	-0.23%
2018/09/11	28	9.17	3	9.34	9.36	25	10,494	0.24%
2018/09/10	19	9.24	12	9.36	9.15	7	10,543	0.07%
2018/09/07	2	10.10	6	10.03	9.80	-4	10,498	-0.04%
2018/09/06	11	9.99	0	0.00	9.86	11	10,348	0.11%
2018/09/05	7	9.90	8	9.94	9.85	-1	10,381	-0.01%
2018/09/04	4	10.00	1	9.94	9.91	3	10,439	0.03%
2018/09/03	25	10.04	32	10.10	9.88	-7	10,304	-0.07%
2018/08/31	16	9.80	56	9.80	9.85	-40	9,893	-0.40%
2018/08/30	4	9.23	9	9.14	9.30	-5	9,459	-0.05%
2018/08/29	0	0.00	7	8.96	8.94	-7	9,296	-0.08%
2018/08/28	0	0.00	4	9.03	8.91	-4	9,410	-0.04%
2018/08/27	1	8.92	9	8.99	8.95	-8	9,500	-0.08%
2018/08/24	3	8.95	2.1	9.01	8.89	0.9	9,501	0.01%
2018/08/23	3	8.83	10	9.05	9.03	-7	9,472	-0.07%
2018/08/22	0	0.00	10	8.77	8.73	-10	9,335	-0.11%
2018/08/21	39	8.53	5	8.60	8.59	34	9,237	0.37%
2018/08/20	5	9.07	0	0.00	9.00	5	8,985	0.06%
2018/08/17	0	0.00	25	9.30	9.21	-25	8,935	-0.28%
2018/08/16	12	9.27	0	0.00	9.25	12	8,971	0.13%
2018/08/15	21	9.36	1	9.42	9.47	20	8,892	0.22%
2018/08/14	56	9.41	1	9.40	9.40	55	8,779	0.63%
2018/08/13	8	9.50	1	9.38	9.41	7	8,740	0.08%
2018/08/10	5	9.99	6	9.97	9.90	-1	8,652	-0.01%
2018/08/09	2	9.95	0	0.00	9.90	2	8,576	0.02%
2018/08/07	0	0.00	2	10.00	9.99	-2	8,627	-0.02%
2018/08/06	10	10.12	10	10.07	10.10	0	8,640	0.00%
2018/08/03	4	9.98	2	9.97	9.90	2	8,591	0.02%
2018/07/31	23	10.11	22	10.11	10.05	1	8,460	0.01%
2018/07/30	1	9.83	6	9.88	9.84	-5	8,265	-0.06%
2018/07/27	3	9.97	80	9.93	9.94	-77	8,189	-0.94%
2018/07/26	11	9.89	73	9.96	9.93	-62	8,188	-0.76%
2018/07/25	5	9.49	3	9.43	9.43	2	7,901	0.03%
2018/07/24	0	0.00	17	9.48	9.60	-17	7,854	-0.22%
2018/07/23	66	9.31	0	0.00	9.27	66	7,740	0.85%
2018/07/20	100	9.49	0	0.00	9.45	100	7,682	1.30%
2018/07/19	7	9.78	0	0.00	9.62	7	7,608	0.09%
2018/07/17	2	9.75	0	0.00	9.75	2	7,524	0.03%
2018/07/16	0	0.00	10.4	10.09	9.91	-10.4	7,490	-0.14%
2018/07/12	0	0.00	5	9.84	9.83	-5	7,462	-0.07%
2018/07/11	9	10.01	0	0.00	9.77	9	7,377	0.12%
2018/07/10	0	0.00	20	9.89	9.80	-20	7,161	-0.28%
2018/07/09	18	9.78	23	9.76	9.73	-5	7,024	-0.07%
2018/07/06	13	9.89	5	9.90	10.05	8	6,953	0.12%
2018/07/05	32	10.06	134	10.10	10.10	-102	6,635	-1.54%	大賣/鉅額交易
2018/07/04	16	9.24	2	9.24	9.22	14	6,214	0.23%
2018/07/03	4	9.39	18	9.26	9.25	-14	6,154	-0.23%
2018/07/02	0	0.00	16	9.93	9.51	-16	6,049	-0.26%
2018/06/29	13	10.29	12	10.17	10.10	1	5,919	0.02%
2018/06/28	21	9.98	39	9.52	10.05	-18	5,578	-0.32%
2018/06/27	37	9.41	37	9.52	9.17	0	5,241	0.00%
2018/06/26	79	9.67	2	10.15	9.63	77	5,075	1.52%
2018/06/25	4	10.28	2	10.20	10.20	2	4,872	0.04%
2018/06/22	9	10.33	17	10.32	10.30	-8	4,825	-0.17%
2018/06/21	11	10.63	0	0.00	10.30	11	4,773	0.23%
2018/06/20	13	10.32	7	10.41	10.35	6	4,649	0.13%
2018/06/19	60	10.51	5	10.55	10.45	55	4,689	1.17%
2018/06/15	19	11.06	6	11.04	10.90	13	4,558	0.29%
2018/06/14	3	11.13	8	11.13	11.05	-5	4,454	-0.11%
2018/06/13	3	11.10	1	11.20	11.20	2	4,423	0.05%
2018/06/12	9	11.15	7	10.94	11.05	2	4,287	0.05%
2018/06/11	7	11.05	0	0.00	11.00	7	4,138	0.17%
2018/06/07	2	11.30	52	11.30	11.25	-50	4,124	-1.21%
2018/06/06	2	11.35	24	11.27	11.35	-22	4,059	-0.54%
2018/06/05	81	11.19	30	11.21	11.15	51	3,980	1.28%
2018/06/04	9	11.59	0	0.00	11.60	9	3,868	0.23%
2018/06/01	2	11.50	3	11.62	11.75	-1	3,752	-0.03%
2018/05/31	1	11.55	19	11.55	11.60	-18	3,701	-0.49%
2018/05/30	12	11.50	8	11.56	11.40	4	3,648	0.11%
2018/05/29	11	11.58	0	0.00	11.60	11	3,614	0.30%
2018/05/28	7	11.66	7	11.76	11.60	0	3,598	0.00%
2018/05/25	5	11.67	2	11.80	11.65	3	3,564	0.08%
2018/05/24	4	11.75	20	11.71	11.75	-16	3,569	-0.45%
2018/05/23	10	11.56	4	11.73	11.50	6	3,513	0.17%
2018/05/22	4	11.61	0	0.00	11.60	4	3,665	0.11%
2018/05/21	3	11.80	9	11.71	11.80	-6	3,770	-0.16%
2018/05/18	6	11.52	10	11.50	11.55	-4	3,762	-0.11%
2018/05/17	11	11.60	20	11.73	11.60	-9	3,786	-0.24%
2018/05/16	23	11.66	10	11.95	11.60	13	3,781	0.34%
2018/05/15	23	12.03	2	11.90	11.90	21	3,707	0.57%
2018/05/14	19	12.11	31	12.21	12.15	-12	3,778	-0.32%
2018/05/11	18	12.12	6	12.30	12.10	12	3,737	0.32%
2018/05/10	5	12.11	10	12.22	12.10	-5	3,695	-0.14%
2018/05/09	15	12.21	2	12.15	12.10	13	3,658	0.36%
2018/05/08	2	12.25	2	12.35	12.30	0	3,613	0.00%
2018/05/07	2	12.30	0	0.00	12.25	2	3,605	0.06%
2018/05/04	2	12.30	41	12.46	12.35	-39	3,612	-1.08%
2018/05/03	5	12.45	9	12.63	12.50	-4	3,592	-0.11%
2018/05/02	44	12.42	13	12.47	12.35	31	3,518	0.88%
2018/04/30	5	12.25	4	12.30	12.35	1	3,481	0.03%
2018/04/27	0	0.00	14	12.18	12.10	-14	3,566	-0.39%
2018/04/26	16	12.12	0	0.00	12.00	16	3,583	0.45%
2018/04/25	11	12.30	10	12.40	12.35	1	3,550	0.03%
2018/04/24	15	12.37	10	12.55	12.35	5	3,541	0.14%
2018/04/23	15	12.85	5	12.65	12.65	10	3,503	0.29%
2018/04/20	2	12.95	2	12.95	12.95	0	3,448	0.00%
2018/04/19	39	13.54	5	13.12	13.10	34	3,508	0.97%
2018/04/13	0	0.00	1	13.05	13.00	-1	3,314	-0.03%
2018/04/12	32	13.18	8	13.13	13.15	24	3,364	0.71%
2018/04/11	2	12.70	2	12.85	12.75	0	3,304	0.00%
2018/04/10	2	12.60	0	0.00	12.55	2	3,307	0.06%
2018/04/09	2	12.60	21	12.65	12.65	-19	3,309	-0.57%
2018/04/03	0	0.00	8	12.60	12.75	-8	3,329	-0.24%
2018/03/26	0	0.00	1	12.90	12.90	-1	3,761	-0.03%
2018/03/23	0	0.00	31	13.19	13.00	-31	3,758	-0.82%
2018/03/22	5	13.79	2	13.50	13.50	3	3,721	0.08%
2018/03/20	2	13.45	2	13.40	13.45	0	3,552	0.00%
2018/03/19	0	0.00	1	13.70	13.65	-1	3,554	-0.03%
2018/03/15	0	0.00	2	13.70	13.70	-2	3,596	-0.06%
2018/03/14	5	13.76	2	13.70	13.70	3	3,618	0.08%
2018/03/09	1	13.35	0	0.00	13.35	1	3,647	0.03%
2018/03/02	1	13.45	0	0.00	13.40	1	3,884	0.03%
2018/03/01	1	13.60	5	13.65	13.65	-4	3,897	-0.10%
2018/02/27	5	13.60	0	0.00	13.70	5	3,905	0.13%
2018/02/09	1	11.95	0	0.00	12.35	1	3,686	0.03%
2018/02/08	6	12.50	0	0.00	12.50	6	3,652	0.16%
2018/02/06	2	13.25	10	12.90	12.55	-8	3,803	-0.21%
2018/02/01	0	13.80	0	0.00	13.85	0	3,884	0.00%
2018/01/31	0	0.00	11	13.95	13.90	-11	3,926	-0.28%
2018/01/30	0	0.00	1	14.00	13.85	-1	3,982	-0.03%
2018/01/26	0	0.00	3	14.10	14.05	-3	4,070	-0.07%
2018/01/25	1	14.10	0	0.00	14.10	1	4,111	0.02%
2018/01/23	2	14.30	0	0.00	14.20	2	4,245	0.05%
2018/01/22	5	14.21	0	0.00	14.20	5	4,255	0.12%
2018/01/19	1	14.15	0	0.00	14.20	1	4,428	0.02%
2018/01/15	20	14.45	0	0.00	14.25	20	4,994	0.40%
2018/01/11	0	0.00	10	13.75	13.75	-10	5,336	-0.19%
2018/01/10	0	0.00	10	13.90	13.80	-10	5,956	-0.17%
2018/01/08	0	0.00	4	14.21	14.15	-4	7,437	-0.05%
2018/01/04	1	13.95	0	0.00	14.05	1	7,690	0.01%