聯合再生 (3576)-元大-內湖民權券商分點個股進出

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
11.50
漲跌
--
漲幅
0.00%
成交量
2,722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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	13	11.46	1	11.50	11.50	12	7,582	0.16%
2024/05/07	1	11.70	2	11.53	11.50	-1	7,593	-0.01%
2024/05/06	3	11.72	11	11.70	11.75	-8	7,544	-0.11%
2024/05/03	30	11.98	11	11.81	11.75	19	7,511	0.25%
2024/05/02	10	11.95	0	0.00	11.95	10	7,452	0.13%
2024/04/30	1	12.10	2	12.15	12.10	-1	7,437	-0.01%
2024/04/29	0	0.00	12	12.10	12.25	-12	7,445	-0.16%
2024/04/26	33	11.95	6	12.14	12.00	27	7,426	0.36%
2024/04/25	1	12.05	0	0.00	12.05	1	7,662	0.01%
2024/04/24	13.1	12.20	10	12.30	12.05	3.1	7,698	0.04%
2024/04/23	10	12.10	1	11.95	12.15	9	7,667	0.12%
2024/04/22	19	12.33	13	12.50	12.20	6	7,631	0.08%
2024/04/19	10	12.22	5	12.25	12.00	5	7,542	0.07%
2024/04/18	3	12.28	3	12.50	12.25	0	6,833	0.00%
2024/04/17	0	0.00	10	12.05	11.95	-10	6,668	-0.15%
2024/04/16	11	11.74	10	11.75	11.80	1	6,582	0.02%
2024/04/12	10	11.87	2	11.95	11.85	8	6,419	0.12%
2024/04/11	21	12.30	14	12.14	12.15	7	6,314	0.11%
2024/04/10	3	12.05	10.1	12.01	12.50	-7.1	5,971	-0.12%
2024/04/09	1	11.45	0	0.00	11.40	1	5,575	0.02%
2024/04/08	0.5	11.10	12.9	11.10	11.40	-12.4	5,524	-0.22%
2024/04/02	8	11.45	0	0.00	11.40	8	5,472	0.15%
2024/04/01	1	11.55	0	0.00	11.55	1	5,505	0.02%
2024/03/29	3	11.75	30	11.62	11.55	-27	5,513	-0.49%
2024/03/28	3	11.50	0	0.00	11.40	3	5,385	0.06%
2024/03/27	8	11.25	0	0.00	11.25	8	5,309	0.15%
2024/03/26	0	0.00	6	11.35	11.30	-6	5,274	-0.11%
2024/03/25	0	0.00	20	11.58	11.55	-20	5,276	-0.38%
2024/03/22	5	11.55	10	11.45	11.50	-5	5,269	-0.09%
2024/03/21	36	11.55	0	0.00	11.45	36	5,203	0.69%
2024/03/20	4	11.05	0	0.00	10.95	4	5,035	0.08%
2024/03/19	0	0.00	2	11.35	11.25	-2	4,959	-0.04%
2024/03/18	0	0.00	5	11.45	11.50	-5	4,899	-0.10%
2024/03/15	6	11.43	4	11.35	11.65	2	4,880	0.04%
2024/03/14	3	11.73	2.3	11.76	11.80	0.7	4,672	0.02%
2024/03/13	12	11.88	7	11.91	11.80	5	4,622	0.11%
2024/03/12	5	12.10	0	12.15	12.10	5	4,585	0.11%
2024/03/11	3	12.35	0	0.00	12.30	3	4,592	0.07%
2024/03/08	0	0.00	1	11.75	11.90	-1	4,587	-0.02%
2024/03/07	13	11.89	0	0.00	11.80	13	4,495	0.29%
2024/03/06	30	12.12	0	0.00	12.10	30	4,423	0.68%
2024/03/05	15	12.07	0	0.00	12.05	15	4,373	0.34%
2024/03/04	20	12.18	10	12.20	12.15	10	4,335	0.23%
2024/03/01	0	0.00	10	12.30	12.35	-10	4,316	-0.23%
2024/02/27	7	12.11	0	0.00	12.05	7	4,267	0.16%
2024/02/26	2	12.40	0	0.00	12.35	2	4,208	0.05%
2024/02/23	13	12.32	0	0.00	12.25	13	4,164	0.31%
2024/02/22	10	12.60	0	0.00	12.50	10	4,123	0.24%
2024/02/21	24	12.85	0	0.00	12.80	24	4,167	0.58%
2024/02/16	0.2	13.10	2.8	12.67	13.05	-2.6	4,153	-0.06%
2024/02/05	1	13.00	1	12.80	12.85	0	4,082	0.00%
2024/02/02	0	0.00	1	12.85	12.85	-1	4,070	-0.02%
2024/01/31	30	13.05	0	0.00	12.95	30	4,117	0.73%
2024/01/29	0	0.00	10.9	13.10	13.10	-10.9	4,164	-0.26%
2024/01/23	1	13.20	0	0.00	13.25	1	4,765	0.02%
2024/01/19	1	13.10	0	0.00	13.00	1	5,035	0.02%
2024/01/18	1	13.40	1	13.30	13.25	0	4,714	0.00%
2024/01/15	2	14.25	1	14.35	14.40	1	4,520	0.02%
2024/01/09	1	13.90	0	0.00	13.85	1	4,479	0.02%
2024/01/04	2	14.25	0	0.00	14.25	2	4,527	0.04%
2024/01/03	0	0.00	1	14.35	14.35	-1	4,560	-0.02%
2023/12/27	14	14.60	2	14.35	14.65	12	4,592	0.26%
2023/12/25	1	14.10	1	14.30	14.15	0	4,559	0.00%
2023/12/20	0	0.00	1	14.70	14.60	-1	4,546	-0.02%
2023/12/19	1	14.30	0	0.00	14.30	1	4,499	0.02%
2023/12/15	0	0.00	50	15.00	14.70	-50	4,513	-1.11%
2023/12/14	3	14.90	61	15.00	14.65	-58	4,431	-1.31%
2023/12/11	5	14.55	5	14.65	14.55	0	4,335	0.00%
2023/12/08	13	14.80	3	14.80	14.80	10	4,334	0.23%
2023/12/07	4	15.08	4	14.85	14.85	0	4,352	0.00%
2023/12/06	2	15.25	2	15.20	15.20	0	4,387	0.00%
2023/12/04	0	0.00	0.7	14.75	14.75	-0.7	4,242	-0.02%
2023/11/29	1	14.70	0	0.00	14.70	1	4,206	0.02%
2023/11/24	1	14.90	3	15.05	15.05	-2	4,219	-0.05%
2023/11/22	4	14.73	4	14.70	14.70	0	4,209	0.00%
2023/11/21	4	14.73	14	14.80	14.80	-10	4,215	-0.24%
2023/11/20	14	14.75	4	14.70	14.70	10	4,182	0.24%
2023/11/17	4	14.20	4	14.30	14.30	0	4,071	0.00%
2023/11/16	2	14.25	2.8	14.27	14.30	-0.8	4,116	-0.02%
2023/11/15	3	13.95	3	14.30	14.30	0	4,113	0.00%
2023/11/14	0	0.00	0.8	13.75	13.80	-0.8	4,048	-0.02%
2023/11/13	0	0.00	2	13.80	13.80	-2	4,063	-0.05%
2023/11/10	2	14.25	2	14.10	14.10	0	4,086	0.00%
2023/11/07	2	14.73	2	14.65	14.65	0	4,120	0.00%
2023/11/02	2	14.65	0	0.00	14.65	2	4,191	0.05%
2023/10/31	31	15.66	33	14.98	14.90	-2	4,304	-0.05%
2023/10/30	7	15.27	2	15.40	15.40	5	3,904	0.13%
2023/10/20	10	13.80	0	0.00	13.80	10	3,726	0.27%
2023/10/18	10.2	13.75	0	0.00	14.10	10.2	3,926	0.26%
2023/10/17	3	13.80	0	0.00	13.75	3	3,902	0.08%
2023/10/13	2	14.30	0	0.00	14.10	2	3,909	0.05%
2023/10/12	1	14.40	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0	0.00	20	14.30	14.40	-20	4,101	-0.49%
2023/10/06	0	0.00	5	14.60	14.55	-5	4,147	-0.12%
2023/10/05	0	0.00	6	14.37	14.65	-6	4,189	-0.14%
2023/10/04	1	14.40	0	0.00	14.25	1	4,177	0.02%
2023/10/03	1	14.70	0.4	14.65	14.60	0.6	4,336	0.01%
2023/10/02	20	15.00	0	0.00	14.85	20	4,401	0.45%
2023/09/27	1	14.55	0	0.00	14.60	1	4,512	0.02%
2023/09/26	0	0.00	2	14.73	14.60	-2	4,555	-0.04%
2023/09/22	0	0.00	20	14.73	14.65	-20	4,646	-0.43%
2023/09/21	1	14.65	4.9	14.67	14.60	-3.9	4,658	-0.08%
2023/09/20	1	15.00	1	15.00	14.80	0	4,742	0.00%
2023/09/19	1	15.15	0	0.00	15.10	1	4,755	0.02%
2023/09/15	26	15.42	7	15.45	15.30	19	4,822	0.39%
2023/09/14	0	0.00	5	15.35	15.35	-5	4,946	-0.10%
2023/09/13	0	0.00	0.7	15.30	15.25	-0.7	5,030	-0.01%
2023/09/08	0	0.00	11	15.75	15.70	-11	5,451	-0.20%
2023/09/05	0.7	16.25	0	0.00	16.15	0.7	6,021	0.01%
2023/08/31	4	16.15	1	16.30	16.45	3	6,112	0.05%
2023/08/30	0	0.00	1	16.20	16.25	-1	6,144	-0.02%
2023/08/28	0	0.00	0.2	15.75	15.75	-0.2	6,180	0.00%
2023/08/22	4	15.98	0	0.00	15.90	4	6,395	0.06%
2023/08/21	3	16.32	1	16.35	16.30	2	6,385	0.03%
2023/08/18	10	16.13	0	0.00	16.20	10	6,415	0.16%
2023/08/15	0	0.00	7	16.15	16.30	-7	6,500	-0.11%
2023/08/11	0	0.00	2	16.65	16.60	-2	6,549	-0.03%
2023/08/10	1	16.60	0	0.00	16.55	1	6,538	0.02%
2023/08/09	1	16.90	0	0.00	17.00	1	6,558	0.02%
2023/08/07	0	0.00	3.5	17.04	17.20	-3.5	6,687	-0.05%
2023/08/04	1.2	17.37	0.4	17.49	17.30	0.9	6,604	0.01%
2023/08/02	5	17.65	1	17.70	17.60	4	6,725	0.06%
2023/07/31	0	0.00	1	17.85	17.80	-1	6,789	-0.01%
2023/07/27	0	0.00	6	18.00	18.00	-6	6,788	-0.09%
2023/07/25	0.3	18.25	0	0.00	18.05	0.3	6,812	0.00%
2023/07/24	1	18.15	0	0.00	18.10	1	6,828	0.01%
2023/07/21	0	0.00	2.4	18.16	18.60	-2.4	6,811	-0.03%
2023/07/20	1	18.20	0	0.00	18.15	1	6,725	0.01%
2023/07/19	51	18.40	0	0.00	18.05	51	6,766	0.75%
2023/07/18	1	18.55	0	0.00	18.55	1	7,129	0.01%
2023/07/17	1	17.95	2	18.45	18.55	-1	7,515	-0.01%
2023/07/14	5	18.05	5.2	18.05	17.95	-0.2	8,323	0.00%
2023/07/13	2	18.08	0	0.00	18.00	2	8,462	0.02%
2023/07/12	2	18.33	0	0.00	18.25	2	8,462	0.02%
2023/07/11	2	18.30	0	0.00	18.25	2	8,552	0.02%
2023/07/10	2	18.35	0	0.00	18.25	2	9,092	0.02%
2023/07/06	5	19.00	101	19.05	19.00	-96	9,020	-1.06%	大賣/
2023/07/05	2	19.25	0	0.00	19.15	2	8,991	0.02%
2023/07/03	0	0.00	249	19.50	19.45	-249	8,963	-2.78%	大賣/鉅額交易
2023/06/30	0	0.00	2	19.55	19.60	-2	8,956	-0.02%
2023/06/29	0	0.00	206	19.30	19.30	-206	8,985	-2.29%	大賣/鉅額交易
2023/06/28	97	19.48	6	19.45	19.25	91	8,986	1.01%
2023/06/27	14	19.28	0	0.00	19.30	14	8,911	0.16%
2023/06/21	1	19.35	3	19.32	19.40	-2	9,039	-0.02%
2023/06/20	24	19.20	0	0.00	19.30	24	9,105	0.26%
2023/06/19	3	19.30	4.6	19.22	19.15	-1.6	9,048	-0.02%
2023/06/16	1	19.20	2	19.43	19.55	-1	9,125	-0.01%
2023/06/15	19	18.87	4	18.86	18.80	15	9,265	0.16%
2023/06/14	11	19.07	0	0.00	19.05	11	9,371	0.12%
2023/06/13	83	19.17	0	19.25	19.10	83	9,407	0.88%
2023/06/12	61	19.56	216	19.35	19.40	-155	9,322	-1.66%	大賣/鉅額交易
2023/06/09	1	20.25	0	0.00	20.25	1	9,136	0.01%
2023/06/08	107	20.30	0	0.00	20.15	107	9,162	1.17%	大買/鉅額交易
2023/06/07	291	20.25	0	0.00	20.25	291	9,243	3.15%	大買/鉅額交易
2023/06/06	2	20.20	0	0.00	20.20	2	9,301	0.02%
2023/06/05	0.2	20.15	0	0.00	20.20	0.2	9,322	0.00%
2023/06/02	11	20.11	0	0.00	20.10	11	9,353	0.12%
2023/05/31	1	20.20	6	20.15	20.15	-5	9,366	-0.05%
2023/05/30	3	20.10	0	0.00	20.05	3	9,329	0.03%
2023/05/29	0	0.00	1	20.40	20.30	-1	9,288	-0.01%
2023/05/26	6	20.05	0	20.10	20.00	6	9,235	0.06%
2023/05/23	0	20.05	0	20.05	20.30	0	9,225	0.00%
2023/05/22	0	0.00	21	20.11	20.00	-21	9,203	-0.23%
2023/05/19	0	0.00	7.4	20.02	20.00	-7.4	9,195	-0.08%
2023/05/18	0	0.00	2.6	20.11	20.05	-2.6	9,159	-0.03%
2023/05/17	1.5	20.35	0	0.00	20.30	1.5	9,077	0.02%
2023/05/15	4	20.34	2	20.25	20.20	2	9,009	0.02%
2023/05/12	0	0.00	18	19.99	20.00	-18	8,930	-0.20%
2023/05/11	25	20.19	0	0.00	20.15	25	8,805	0.28%
2023/05/10	1	20.30	0	0.00	20.35	1	8,752	0.01%
2023/05/09	1	20.25	5	20.28	20.35	-4	8,722	-0.05%
2023/05/08	0	20.75	0.7	20.70	20.60	-0.7	8,575	-0.01%
2023/05/05	0	0.00	21	20.80	20.75	-21	8,627	-0.24%
2023/05/04	3	20.78	0	0.00	21.05	3	8,565	0.04%
2023/05/03	0	0.00	1	20.80	20.75	-1	8,616	-0.01%
2023/04/28	1	20.60	0	0.00	20.75	1	8,716	0.01%
2023/04/27	2	20.60	0	0.00	20.50	2	8,757	0.02%
2023/04/26	0	0.00	3	20.72	20.70	-3	8,742	-0.03%
2023/04/25	2.4	20.63	1	20.85	20.55	1.4	8,729	0.02%
2023/04/24	3	20.95	2.8	20.85	20.85	0.2	8,652	0.00%
2023/04/21	103.5	21.37	301	20.94	20.90	-197.5	8,590	-2.30%	大買/大賣/鉅額交易
2023/04/20	240.1	21.84	207	21.76	21.45	33	8,196	0.40%	大買/大賣/
2023/04/19	11	22.55	100	21.95	22.35	-89	7,784	-1.14%
2023/04/18	76	21.52	7	21.54	21.35	69	6,902	1.00%
2023/04/17	0.5	21.20	52	21.30	21.15	-51.5	6,677	-0.77%
2023/04/14	81	21.35	6	21.47	21.25	75	6,681	1.12%
2023/04/13	237	21.64	20	21.63	21.55	217	6,602	3.29%	大買/鉅額交易
2023/04/12	0	0.00	0	21.05	21.15	0	6,043	0.00%
2023/04/11	0	20.95	0	20.95	20.85	0	6,028	0.00%
2023/04/06	10	20.90	0	0.00	20.95	10	6,067	0.16%
2023/03/31	0	20.95	0	20.95	20.95	0	6,075	0.00%
2023/03/28	12	21.02	3	20.93	20.90	9	6,130	0.15%
2023/03/27	275	21.33	283	21.15	21.10	-8	6,130	-0.13%	大買/大賣/
2023/03/23	2	21.05	2	20.90	20.90	0	6,171	0.00%
2023/03/22	2	21.30	2	21.10	21.05	0	6,162	0.00%
2023/03/21	2	21.50	161.1	21.31	21.25	-159.1	6,225	-2.55%	大賣/鉅額交易
2023/03/20	227	21.40	298	21.43	21.35	-71	6,484	-1.10%	大買/大賣/
2023/03/17	204	21.04	13	20.92	21.10	191	7,125	2.68%	大買/鉅額交易
2023/03/16	20	20.79	127	20.78	20.35	-107	6,928	-1.54%	大賣/鉅額交易
2023/03/15	1	21.00	3	21.00	20.80	-2	6,889	-0.03%
2023/03/14	126	20.88	4	20.80	20.60	122	6,847	1.78%	大買/鉅額交易
2023/03/13	1	20.20	0	0.00	20.65	1	6,818	0.01%
2023/03/10	4	20.58	355	20.43	20.40	-351	6,876	-5.10%	大賣/鉅額交易
2023/03/09	73	21.13	75	21.00	20.80	-2	6,817	-0.03%
2023/03/08	23	21.10	23.6	21.15	21.20	-0.6	6,806	-0.01%
2023/03/07	0	0.00	13	21.18	21.10	-13	6,792	-0.19%
2023/03/06	23	20.99	11	21.05	21.05	12	6,765	0.18%
2023/03/03	119.4	20.89	15	20.75	20.70	104.4	6,739	1.55%	大買/鉅額交易
2023/03/01	1	20.65	0	0.00	20.60	1	6,762	0.01%
2023/02/24	50	20.75	21.2	20.75	20.75	28.8	6,775	0.43%
2023/02/23	1	20.95	10	20.95	20.85	-9	6,752	-0.13%
2023/02/22	119	20.95	119	20.95	20.95	0	6,783	0.00%	大買/大賣/
2023/02/21	29	21.20	171	21.10	21.10	-142	6,789	-2.09%	大賣/鉅額交易
2023/02/20	33	21.14	3	21.05	21.10	30	6,929	0.43%
2023/02/17	28	21.09	32	21.02	21.00	-4	7,000	-0.06%
2023/02/16	45	21.02	10	21.05	20.95	35	7,008	0.50%
2023/02/14	5	20.90	1	20.85	20.85	4	7,045	0.06%
2023/02/13	3	20.70	1	20.80	20.90	2	7,067	0.03%
2023/02/10	1	20.85	0	0.00	20.70	1	7,088	0.01%
2023/02/09	20	20.88	20	21.01	20.85	0	7,086	0.00%
2023/02/08	7	21.03	0	0.00	20.85	7	7,167	0.10%
2023/02/07	4	21.05	5	21.00	21.00	-1	7,134	-0.01%
2023/02/06	80	21.25	80	21.36	21.10	0	7,125	0.00%
2023/02/03	133	21.26	23	21.26	21.30	110	7,094	1.55%	大買/鉅額交易
2023/02/02	128	21.21	3	21.27	21.15	125	7,003	1.78%	大買/鉅額交易
2023/02/01	3	21.17	0	0.00	21.05	3	6,969	0.04%
2023/01/31	20	20.88	4	20.90	21.10	16	6,889	0.23%
2023/01/17	1	20.40	0	0.00	20.65	1	6,786	0.01%
2023/01/16	1	20.30	8	20.30	20.25	-7	6,882	-0.10%
2023/01/13	5	20.25	2	20.40	20.25	3	7,182	0.04%
2023/01/12	2	20.60	4	20.45	20.40	-2	7,349	-0.03%
2023/01/11	9	20.60	1	20.60	20.60	8	7,478	0.11%
2023/01/09	80	20.68	79	20.60	20.60	1	7,588	0.01%
2023/01/06	5	20.50	60	20.55	20.45	-55	7,585	-0.73%
2023/01/05	7	20.63	2	20.70	20.50	5	7,693	0.06%
2023/01/04	30	20.73	31	20.85	20.75	-1	7,721	-0.01%
2022/12/30	11	20.64	0	0.00	20.65	11	7,668	0.14%
2022/12/29	30	20.60	2	20.85	20.40	28	7,669	0.37%
2022/12/26	15	20.78	0	0.00	20.65	15	7,555	0.20%
2022/12/23	1	20.35	0	0.00	20.40	1	7,543	0.01%
2022/12/22	1	20.45	1	20.50	20.55	0	7,548	0.00%
2022/12/21	34	20.44	34	20.40	20.30	0	7,578	0.00%
2022/12/20	9	20.57	1	20.35	20.30	8	7,580	0.11%
2022/12/19	5	20.75	1	20.80	20.65	4	7,547	0.05%
2022/12/16	5	20.94	0	21.00	20.75	5	7,550	0.07%
2022/12/15	0	0.00	1	21.05	21.10	-1	7,388	-0.01%
2022/12/14	20	21.25	53	21.14	21.10	-33	7,424	-0.44%
2022/12/13	204	21.31	195	21.10	21.00	9	7,418	0.12%	大買/大賣/
2022/12/12	161	22.09	330	21.71	21.40	-169	7,373	-2.29%	大買/大賣/鉅額交易
2022/12/09	288	22.27	289.6	22.33	22.10	-1.5	7,161	-0.02%	大買/大賣/
2022/12/08	90	21.08	0	0.00	21.00	90	6,265	1.44%
2022/12/07	0	0.00	99	20.61	20.60	-99	6,208	-1.59%
2022/12/06	57	21.10	55	20.85	20.85	2	6,176	0.03%
2022/12/05	240	21.65	246	21.35	21.35	-6	6,212	-0.10%	大買/大賣/
2022/12/02	143.4	21.63	143	21.50	21.50	0.4	6,210	0.01%	大買/大賣/
2022/12/01	275	21.45	0	0.00	21.40	275	6,124	4.49%	大買/鉅額交易
2022/11/30	50	21.01	271	21.23	21.30	-221	6,189	-3.57%	大賣/鉅額交易
2022/11/29	262	20.95	0	0.00	21.10	262	6,231	4.20%	大買/鉅額交易
2022/11/28	17	20.72	0	0.00	20.75	17	6,348	0.27%
2022/11/25	1	21.05	0	0.00	20.90	1	6,501	0.02%
2022/11/24	3	21.00	0	0.00	21.00	3	6,642	0.05%
2022/11/22	0	0.00	3	21.20	21.10	-3	7,803	-0.04%
2022/11/18	0	0.00	2	21.40	21.45	-2	7,974	-0.03%
2022/11/17	3	21.75	1.6	21.77	21.80	1.4	7,940	0.02%
2022/11/16	1	21.75	1	22.20	21.75	0	7,940	0.00%
2022/11/15	0	0.00	2.6	21.77	21.95	-2.6	7,967	-0.03%
2022/11/14	1	21.45	0	0.00	21.50	1	7,942	0.01%
2022/11/09	1	21.20	0	0.00	21.10	1	8,239	0.01%
2022/11/08	1	21.20	16	21.41	21.15	-15	8,384	-0.18%
2022/11/07	0	0.00	1	21.35	21.35	-1	8,470	-0.01%
2022/11/04	5	21.47	6	21.18	21.25	-1	8,553	-0.01%
2022/11/03	1	21.00	0	0.00	21.05	1	8,574	0.01%
2022/11/02	0	0.00	1	21.10	21.05	-1	8,870	-0.01%
2022/10/31	0	0.00	1	21.10	21.00	-1	9,002	-0.01%
2022/10/28	4	20.99	1	21.60	20.90	3	9,022	0.03%
2022/10/27	0	0.00	15	21.50	21.50	-15	9,044	-0.17%
2022/10/26	1	21.40	0	0.00	21.30	1	9,125	0.01%
2022/10/25	2	21.80	0.8	21.65	21.40	1.2	9,205	0.01%
2022/10/24	0	0.00	3	22.15	21.95	-3	9,308	-0.03%
2022/10/20	2	21.80	7	21.75	21.25	-5	8,860	-0.06%
2022/10/19	1	21.95	1	21.65	21.55	0	8,679	0.00%
2022/10/18	0	0.00	12	21.11	21.25	-12	8,573	-0.14%
2022/10/14	2	20.68	0	0.00	20.60	2	8,464	0.02%
2022/10/13	4	20.73	0	0.00	20.25	4	8,557	0.05%
2022/10/12	0	0.00	2	21.40	21.25	-2	8,519	-0.02%
2022/10/11	2	21.05	0	0.00	20.90	2	8,518	0.02%
2022/10/07	3	21.72	16	21.80	21.70	-13	8,574	-0.15%
2022/10/06	1	21.75	0	0.00	21.75	1	8,604	0.01%
2022/10/05	0	0.00	40	21.85	21.60	-40	8,641	-0.46%
2022/10/04	1	21.50	0	0.00	21.45	1	8,716	0.01%
2022/10/03	1	21.30	0	0.00	21.25	1	8,958	0.01%
2022/09/30	1	20.95	1	21.40	21.55	0	9,061	0.00%
2022/09/28	4	21.16	5	21.51	20.95	-1	9,233	-0.01%
2022/09/27	2	21.38	0	0.00	21.60	2	9,482	0.02%
2022/09/26	2	21.58	2.1	21.30	21.35	-0.1	9,556	0.00%
2022/09/23	1	22.45	3	22.35	22.15	-2	9,608	-0.02%
2022/09/22	0	0.00	1	22.60	22.65	-1	9,675	-0.01%
2022/09/21	3	22.33	1	22.30	22.20	2	9,687	0.02%
2022/09/20	0	0.00	5	22.95	22.75	-5	9,734	-0.05%
2022/09/19	31	22.96	0	0.00	22.65	31	9,927	0.31%
2022/09/16	0	0.00	11	22.93	23.50	-11	10,095	-0.11%
2022/09/15	2	23.00	3	22.95	22.95	-1	10,004	-0.01%
2022/09/14	7	22.81	1	22.75	22.90	6	10,093	0.06%
2022/09/13	1	22.70	0	0.00	22.75	1	10,032	0.01%
2022/09/12	12	22.85	13	22.80	22.85	-1	10,040	-0.01%
2022/09/08	4	22.31	4	22.29	22.35	0	9,987	0.00%
2022/09/07	3.3	21.76	0	0.00	21.65	3.3	9,936	0.03%
2022/09/06	2	22.00	18	22.07	21.80	-16	9,929	-0.16%
2022/09/05	3	22.75	0	0.00	22.55	3	9,851	0.03%
2022/09/02	0	0.00	1	23.30	23.00	-1	9,766	-0.01%
2022/09/01	6	23.16	20	23.05	23.10	-14	9,602	-0.15%
2022/08/31	4	23.03	2	23.03	23.05	2	9,400	0.02%
2022/08/30	54.1	23.47	24	23.48	23.20	30.1	9,233	0.33%
2022/08/29	4	22.76	15	22.90	22.80	-11	8,396	-0.13%
2022/08/26	21	22.65	4	22.76	22.90	17	8,144	0.21%
2022/08/25	2	22.70	1	22.70	22.60	1	8,004	0.01%
2022/08/24	0	0.00	2	22.15	22.10	-2	7,927	-0.03%
2022/08/23	1	22.35	9.3	22.35	22.35	-8.3	7,909	-0.10%
2022/08/22	2	22.93	2	22.83	22.25	0	7,874	0.00%
2022/08/19	1	22.50	0	0.00	22.50	1	7,674	0.01%
2022/08/18	4.3	22.41	1	22.40	22.50	3.3	7,580	0.04%
2022/08/17	1	22.30	20	22.35	22.30	-19	7,484	-0.25%
2022/08/16	103	22.47	2.4	22.87	22.25	100.6	7,429	1.35%	大買/
2022/08/15	22	22.64	11	22.44	22.60	11	7,156	0.15%
2022/08/12	0	0.00	4	22.05	22.15	-4	7,003	-0.06%
2022/08/11	3	22.22	3	21.95	22.00	0	6,928	0.00%
2022/08/10	1	22.10	2	21.95	21.80	-1	6,882	-0.01%
2022/08/09	14	22.15	11	21.70	21.65	3	6,884	0.04%
2022/08/08	0	0.00	2	21.68	21.85	-2	6,599	-0.03%
2022/08/05	11	21.15	3	21.10	21.20	8	6,483	0.12%
2022/08/04	1	20.60	0	0.00	20.95	1	6,526	0.02%
2022/08/02	0	0.00	1	20.85	20.80	-1	6,620	-0.02%
2022/08/01	2	21.95	4	21.81	21.65	-2	6,688	-0.03%
2022/07/29	1	21.20	7.5	21.24	22.00	-6.5	6,639	-0.10%
2022/07/28	0	0.00	1	20.90	20.90	-1	6,503	-0.02%
2022/07/27	1	20.65	1.1	20.69	20.70	-0.1	6,492	0.00%
2022/07/26	4.2	20.90	0	0.00	20.65	4.2	6,518	0.06%
2022/07/25	3	20.97	1	21.00	20.85	2	6,520	0.03%
2022/07/22	1	20.85	0	0.00	20.70	1	6,528	0.02%
2022/07/18	3	20.40	0	0.00	20.40	3	7,529	0.04%
2022/07/15	1	20.45	0	0.00	20.40	1	7,732	0.01%
2022/07/14	0.3	20.40	11	20.44	20.45	-10.7	7,798	-0.14%
2022/07/13	1	20.85	0	0.00	20.50	1	7,989	0.01%
2022/07/12	4	20.85	7	20.81	20.45	-3	8,358	-0.04%
2022/07/11	5	21.47	58	21.37	21.80	-53	8,455	-0.63%
2022/07/08	10	22.75	2.2	22.85	22.70	7.9	8,407	0.09%
2022/07/07	22	22.00	5	22.37	22.50	17	8,401	0.20%
2022/07/06	5	22.38	2	22.75	22.10	3	8,572	0.03%
2022/07/05	43.1	22.82	8	22.79	23.00	35.1	8,882	0.39%
2022/07/04	0	0.00	31.1	22.39	22.10	-31.1	8,797	-0.35%
2022/07/01	57.4	22.02	3	22.77	21.70	54.4	8,866	0.61%
2022/06/30	4	22.46	70	22.51	22.60	-66	9,036	-0.73%
2022/06/29	2	22.78	4	22.86	22.75	-2	8,969	-0.02%
2022/06/28	14	22.77	3	22.72	22.75	11	9,073	0.12%
2022/06/27	17.1	22.90	21.2	22.99	22.95	-4.1	9,092	-0.05%
2022/06/24	24	22.54	29.6	22.69	23.00	-5.6	8,849	-0.06%
2022/06/23	4	21.73	5	21.55	21.90	-1	8,608	-0.01%
2022/06/22	37	21.66	13.1	22.18	21.50	23.9	8,572	0.28%
2022/06/21	0	0.00	5	20.85	21.00	-5	8,505	-0.06%
2022/06/20	15	20.89	3	20.82	20.70	12	8,566	0.14%
2022/06/17	1	19.95	3.9	20.12	20.95	-2.9	8,638	-0.03%
2022/06/16	2	20.65	0	0.00	20.15	2	8,780	0.02%
2022/06/14	41	20.27	0	0.00	20.25	41	8,979	0.46%
2022/06/13	0	0.00	2	20.60	20.55	-2	9,215	-0.02%
2022/06/10	1	21.20	0	0.00	21.20	1	9,392	0.01%
2022/06/09	0	0.00	1	21.45	21.45	-1	9,532	-0.01%
2022/06/07	8	21.37	60	21.45	21.55	-52	10,065	-0.52%
2022/06/01	10	21.45	1	21.50	21.40	9	10,876	0.08%
2022/05/31	0	0.00	0.1	21.30	21.30	-0.1	10,960	0.00%
2022/05/30	0	0.00	1	21.20	21.20	-1	11,135	-0.01%
2022/05/26	0	0.00	6	21.08	20.95	-6	11,356	-0.05%
2022/05/25	0	20.80	0	0.00	20.85	0	11,414	0.00%
2022/05/23	1	21.30	10	21.10	21.30	-9	11,475	-0.08%
2022/05/20	4	21.15	5	21.25	21.05	-1	11,481	-0.01%
2022/05/19	1	21.00	2	21.00	21.20	-1	11,471	-0.01%
2022/05/18	10.3	21.00	0	0.00	21.20	10.3	11,432	0.09%
2022/05/17	23	20.95	3	20.95	21.20	20	11,390	0.18%
2022/05/16	7	20.49	4	20.83	20.30	3	11,259	0.03%
2022/05/13	46	20.18	29	20.26	20.50	17	11,246	0.15%
2022/05/12	16	20.09	0.9	20.27	19.85	15.1	11,241	0.13%
2022/05/11	4.1	20.70	12.5	20.68	20.60	-8.4	11,184	-0.08%
2022/05/10	10	19.45	0	0.00	19.70	10	11,069	0.09%
2022/05/09	18	20.06	35	20.16	19.80	-17	11,017	-0.15%
2022/05/06	0.3	20.90	10	20.79	20.80	-9.7	10,871	-0.09%
2022/05/05	5	21.50	5	21.40	21.25	0	10,853	0.00%
2022/05/04	0	0.00	9	21.10	21.10	-9	10,844	-0.08%
2022/05/03	10	21.20	0	0.00	21.15	10	10,851	0.09%
2022/04/29	5	21.60	27	21.57	21.50	-22	10,857	-0.20%
2022/04/28	33	21.60	2	21.55	21.50	31	10,878	0.28%
2022/04/27	5.4	21.85	14	21.96	21.60	-8.6	10,817	-0.08%
2022/04/26	15.3	22.67	0	0.00	22.60	15.3	10,688	0.14%
2022/04/25	1.3	22.71	12	22.95	22.50	-10.7	10,615	-0.10%
2022/04/22	46.6	22.64	1	22.90	23.25	45.6	10,400	0.44%
2022/04/21	15.3	23.76	3	23.35	23.25	12.3	9,605	0.13%
2022/04/20	0	0.00	34	23.88	23.80	-34	9,366	-0.36%
2022/04/19	7	23.98	20	24.04	23.95	-13	9,296	-0.14%
2022/04/18	48	24.11	43.7	23.93	24.35	4.3	9,271	0.05%
2022/04/15	25	23.66	5	23.80	23.70	20	8,894	0.22%
2022/04/14	31	23.51	20.7	23.56	23.65	10.3	8,773	0.12%
2022/04/13	23	23.35	3.1	23.30	23.25	19.9	8,661	0.23%
2022/04/12	13	23.45	121	23.51	23.40	-108	8,609	-1.25%	大賣/鉅額交易
2022/04/11	98.7	23.90	11.5	24.01	23.90	87.2	8,374	1.04%
2022/04/08	0	0.00	3	23.48	23.60	-3	7,929	-0.04%
2022/04/07	22	23.34	32	23.03	22.70	-10	7,743	-0.13%
2022/04/06	13	23.47	3.1	23.28	23.70	9.9	7,665	0.13%
2022/04/01	0	0.00	57	23.03	22.95	-57	7,409	-0.77%
2022/03/31	43	23.18	22	23.14	23.00	21	7,381	0.28%
2022/03/30	14	22.90	3	23.10	22.75	11	7,214	0.15%
2022/03/28	1	22.00	2	22.25	22.55	-1	7,122	-0.01%
2022/03/25	10	22.40	3	22.40	22.30	7	7,128	0.10%
2022/03/24	0	0.00	12	23.15	22.80	-12	7,162	-0.17%
2022/03/23	43	22.87	4	22.81	22.70	39	7,174	0.54%
2022/03/22	10	23.06	5	22.97	23.00	5	7,179	0.07%
2022/03/21	39	22.94	3	23.20	22.75	36	7,095	0.51%
2022/03/18	1	22.75	0	0.00	22.50	1	7,013	0.01%
2022/03/17	14.2	22.60	50	22.55	22.55	-35.8	7,110	-0.50%
2022/03/16	10	22.57	8	22.69	22.75	2	7,231	0.03%
2022/03/15	83	22.14	16	22.48	21.60	67	7,164	0.94%
2022/03/14	42	22.54	0	0.00	22.45	42	7,123	0.59%
2022/03/11	22	22.70	74.1	22.78	22.90	-52.1	7,050	-0.74%
2022/03/10	80.6	23.04	29	22.92	22.95	51.6	6,979	0.74%
2022/03/09	46.1	22.81	18.1	23.21	23.65	28	6,733	0.42%
2022/03/08	1	21.30	2	21.55	21.60	-1	6,117	-0.02%
2022/03/07	2	21.02	4	21.00	21.00	-2	6,009	-0.03%
2022/03/04	2	21.75	0	0.00	21.55	2	5,982	0.03%
2022/03/03	33.1	22.05	29	22.03	22.00	4.1	6,020	0.07%
2022/03/02	6	21.60	5	21.42	21.65	1	5,979	0.02%
2022/02/25	5	20.06	1	20.10	20.55	4	5,923	0.07%
2022/02/24	10	20.20	2	20.20	20.05	8	5,960	0.13%
2022/02/23	0	0.00	6.1	20.16	20.15	-6.1	5,973	-0.10%
2022/02/22	3	20.10	2	20.08	20.05	1	6,088	0.02%
2022/02/21	1	20.30	0	0.00	20.35	1	6,341	0.02%
2022/02/18	0	20.30	2	20.30	20.45	-2	6,469	-0.03%
2022/02/16	0	0.00	1	20.35	20.35	-1	6,712	-0.01%
2022/02/14	0	0.00	15.4	20.27	20.25	-15.4	7,305	-0.21%
2022/02/11	0	0.00	2	20.70	20.70	-2	7,410	-0.03%
2022/02/10	1	20.85	32	20.91	20.90	-31	7,611	-0.41%
2022/02/09	0	0.00	2	20.65	20.80	-2	7,773	-0.03%
2022/02/08	0	0.00	2	20.50	20.60	-2	8,048	-0.02%
2022/02/07	24	20.18	0	0.00	20.20	24	8,608	0.28%
2022/01/26	31	19.84	5.8	19.87	20.00	25.2	8,921	0.28%
2022/01/25	1	19.95	0	0.00	19.85	1	9,549	0.01%
2022/01/21	0	0.00	15	20.45	20.30	-15	11,035	-0.14%
2022/01/20	0	0.00	1	20.65	20.60	-1	11,323	-0.01%
2022/01/19	3	20.70	2	20.73	20.60	1	11,427	0.01%
2022/01/18	2	20.80	1	20.85	20.80	1	11,556	0.01%
2022/01/17	5	20.85	0	0.00	20.90	5	11,666	0.04%
2022/01/12	17	21.21	22.7	21.36	21.05	-5.6	12,480	-0.05%
2022/01/11	11.1	21.73	30.7	21.74	21.60	-19.6	13,037	-0.15%
2022/01/10	10	21.00	1	20.98	20.90	9	13,003	0.07%
2022/01/07	9	20.69	100	20.90	20.80	-91	13,161	-0.69%
2022/01/06	18	21.31	1	21.25	21.05	17	13,259	0.13%
2022/01/05	13	21.80	51	21.89	21.70	-38	13,545	-0.28%
2022/01/04	25	21.78	0	0.00	21.75	25	13,927	0.18%
2022/01/03	11	21.78	0	21.80	21.70	11	13,999	0.08%
2021/12/30	1	21.85	1	22.15	21.85	0	14,030	0.00%
2021/12/29	9	21.84	15	22.00	22.00	-6	14,026	-0.04%
2021/12/28	24.9	21.82	2	21.83	21.75	22.9	13,998	0.16%
2021/12/27	0	0.00	2	21.85	21.75	-2	14,098	-0.01%
2021/12/23	0	0.00	3	21.75	21.75	-3	14,323	-0.02%
2021/12/22	21	22.06	0	0.00	21.70	21	14,361	0.15%
2021/12/21	9	21.59	0.5	21.65	21.60	8.6	14,393	0.06%
2021/12/20	2	21.93	10	22.05	21.80	-8	14,384	-0.06%
2021/12/17	0	0.00	1.2	21.60	21.00	-1.2	14,398	-0.01%
2021/12/16	1	21.80	0	0.00	21.60	1	14,465	0.01%
2021/12/15	6	21.62	0	0.00	21.40	6	14,447	0.04%
2021/12/14	4	21.85	7	22.14	21.50	-3	14,583	-0.02%
2021/12/13	12	22.83	39	22.73	22.20	-27	14,465	-0.19%
2021/12/10	35.1	22.79	7	22.22	22.60	28.1	14,295	0.20%
2021/12/09	10	22.29	36	21.63	22.00	-26	14,042	-0.19%
2021/12/08	41	21.56	22.2	21.83	21.80	18.8	14,320	0.13%
2021/12/07	7	21.34	0	0.00	21.25	7	14,167	0.05%
2021/12/06	11	21.35	0	0.00	21.30	11	14,153	0.08%
2021/12/03	7.1	21.44	10	21.63	21.20	-2.9	14,116	-0.02%
2021/12/02	1	20.55	8	20.71	20.45	-7	14,088	-0.05%
2021/12/01	1	20.90	1	21.10	20.90	0	14,099	0.00%
2021/11/30	1	21.00	5	20.93	21.20	-4	14,207	-0.03%
2021/11/29	11.5	20.38	2	20.28	20.45	9.5	14,247	0.07%
2021/11/26	8	21.38	24.8	21.48	20.95	-16.8	14,258	-0.12%
2021/11/25	1	21.70	16	21.91	21.65	-15	14,227	-0.11%
2021/11/24	4	21.88	0.3	22.00	22.05	3.7	14,504	0.03%
2021/11/23	11	21.80	11	21.75	21.70	0	14,742	0.00%
2021/11/22	11	21.48	0	0.00	21.75	11	14,735	0.07%
2021/11/19	2.6	21.59	12.8	21.66	21.35	-10.2	14,765	-0.07%
2021/11/18	9.8	21.86	22	21.86	21.75	-12.2	14,732	-0.08%
2021/11/17	2	22.50	89.2	22.60	22.50	-87.2	14,670	-0.59%
2021/11/16	2.7	22.69	8	22.82	22.50	-5.3	14,935	-0.04%
2021/11/15	3	22.40	3	22.50	22.55	0	14,983	0.00%
2021/11/12	17	22.17	0	0.00	22.25	17	14,932	0.11%
2021/11/11	0	0.00	3	23.50	23.15	-3	14,847	-0.02%
2021/11/10	5	23.75	2.1	23.78	23.70	2.9	14,722	0.02%
2021/11/09	111.1	24.11	7.9	23.82	24.10	103.3	14,669	0.70%	大買/鉅額交易
2021/11/08	1.3	23.71	0	0.00	23.65	1.3	14,719	0.01%
2021/11/05	16.5	23.79	81.1	23.80	23.65	-64.6	14,806	-0.44%
2021/11/04	102.2	24.20	211.8	23.76	24.10	-109.6	14,682	-0.75%	大買/大賣/鉅額交易
2021/11/03	13	24.94	21	24.60	24.50	-8	14,380	-0.06%
2021/11/02	35.3	25.64	16	25.53	25.30	19.3	14,362	0.13%
2021/11/01	37.2	25.38	173	25.71	26.25	-135.8	14,124	-0.96%	大賣/鉅額交易
2021/10/29	113.7	23.67	2	23.18	23.90	111.7	13,178	0.85%	大買/鉅額交易
2021/10/28	104	23.81	34	23.63	23.95	70	13,133	0.53%	大買/
2021/10/27	10	22.50	3.2	22.73	22.75	6.8	13,040	0.05%
2021/10/26	0	0.00	1	22.20	22.70	-1	13,367	-0.01%
2021/10/25	0.6	22.80	82	22.96	22.65	-81.4	13,637	-0.60%
2021/10/22	3.2	22.43	8.1	22.66	22.70	-4.9	14,821	-0.03%
2021/10/21	22.9	23.29	10.1	23.45	22.75	12.8	14,998	0.09%
2021/10/20	54	23.99	71	24.12	24.00	-17	14,928	-0.11%
2021/10/19	238.1	23.98	66.3	24.51	24.50	171.7	14,727	1.17%	大買/鉅額交易
2021/10/18	0.2	22.75	13.8	22.80	22.90	-13.7	14,316	-0.10%
2021/10/15	1	22.70	10.1	22.34	22.75	-9.1	14,296	-0.06%
2021/10/14	18.5	21.88	19	21.96	22.25	-0.5	14,279	0.00%
2021/10/13	35.1	21.95	51.1	22.19	22.45	-16	14,214	-0.11%
2021/10/12	22.6	21.58	43	21.79	21.70	-20.4	14,119	-0.14%
2021/10/08	4	20.33	0	0.00	20.65	4	13,842	0.03%
2021/10/07	4.5	20.39	5	20.41	20.40	-0.5	13,995	0.00%
2021/10/06	2	20.05	0.1	19.95	20.00	1.9	14,097	0.01%
2021/10/05	10	19.33	15	19.70	19.80	-5	14,260	-0.04%
2021/10/04	15.4	20.17	8	20.39	19.80	7.4	14,762	0.05%
2021/10/01	47.1	21.12	45.6	21.50	20.70	1.5	14,867	0.01%
2021/09/30	1	20.25	9.4	20.53	20.50	-8.4	14,827	-0.06%
2021/09/29	4	20.34	5	20.40	20.25	-1	15,146	-0.01%
2021/09/28	2	20.55	3.5	20.62	20.65	-1.5	15,311	-0.01%
2021/09/27	7.8	20.09	0	0.00	20.05	7.8	15,834	0.05%
2021/09/24	3	20.02	4	19.93	20.20	-1	15,996	-0.01%
2021/09/23	32.4	20.58	5.9	20.71	20.20	26.5	16,091	0.16%
2021/09/22	0.7	21.30	1	21.45	21.30	-0.3	16,116	0.00%
2021/09/17	3.5	21.34	14.1	21.50	21.95	-10.6	16,284	-0.07%
2021/09/16	3	21.00	7	21.16	21.10	-4	17,113	-0.02%
2021/09/15	9	20.99	3.8	21.13	20.95	5.2	17,530	0.03%
2021/09/14	0	0.00	10	20.90	20.90	-10	17,821	-0.06%
2021/09/13	32	21.52	44.3	21.47	21.10	-12.3	18,404	-0.07%
2021/09/10	4.5	20.85	2	21.10	20.95	2.5	18,054	0.01%
2021/09/09	3	20.83	1.5	21.10	20.80	1.5	18,437	0.01%
2021/09/08	23	20.96	3	21.05	20.80	20	18,635	0.11%
2021/09/07	7	20.86	3.3	20.91	20.95	3.7	18,817	0.02%
2021/09/06	8.3	21.58	5	21.73	21.30	3.3	18,900	0.02%
2021/09/03	2.2	21.80	4	21.93	22.00	-1.8	19,051	-0.01%
2021/09/02	15	21.66	3.4	21.70	21.50	11.6	19,175	0.06%
2021/09/01	1.2	21.46	19	21.56	21.70	-17.8	19,483	-0.09%
2021/08/31	16.4	21.21	1	21.05	21.25	15.4	19,746	0.08%
2021/08/30	3.2	21.29	23	21.39	21.15	-19.8	19,886	-0.10%
2021/08/27	20	20.68	32.8	20.78	20.60	-12.8	19,951	-0.06%
2021/08/26	6	20.03	0	0.00	20.10	6	20,182	0.03%
2021/08/25	0	0.00	12.7	20.18	20.10	-12.7	20,469	-0.06%
2021/08/24	24	20.05	7	20.23	19.70	17	20,664	0.08%
2021/08/23	16.6	20.21	17	20.46	20.15	-0.4	21,296	0.00%
2021/08/20	18	20.13	42	20.30	20.00	-24	21,859	-0.11%
2021/08/19	3	19.55	0	0.00	19.45	3	22,019	0.01%
2021/08/18	6.9	19.38	11	19.35	19.45	-4.1	22,648	-0.02%
2021/08/17	53.2	19.61	14.1	19.79	19.45	39.1	23,665	0.17%
2021/08/16	5.5	18.94	1.6	18.80	18.80	4	24,013	0.02%
2021/08/13	0.5	19.05	16	19.09	18.90	-15.5	24,958	-0.06%
2021/08/12	1.2	19.03	5.7	19.33	19.15	-4.5	25,406	-0.02%
2021/08/11	19.2	19.80	9	19.32	18.95	10.2	25,631	0.04%
2021/08/10	8.2	20.50	48.1	20.72	20.10	-39.8	26,145	-0.15%
2021/08/09	47.5	20.73	22	21.12	20.65	25.5	27,431	0.09%
2021/07/28	19.1	12.14	1	12.15	12.10	18	27,456	0.07%
2021/07/27	11	12.49	12	12.42	12.40	-1	28,151	0.00%
2021/07/26	22	12.62	5.6	12.55	12.60	16.4	28,317	0.06%
2021/07/23	25	12.50	1	12.50	12.40	24	28,410	0.08%
2021/07/22	11	12.45	7	12.52	12.45	4	28,583	0.01%
2021/07/21	13	12.70	10	12.80	12.55	3	28,801	0.01%
2021/07/20	3	13.05	11	12.96	13.00	-8	28,874	-0.03%
2021/07/19	48	13.30	27	12.99	13.35	21	28,958	0.07%
2021/07/16	19	12.73	5	12.75	12.60	14	28,507	0.05%
2021/07/15	3	12.58	7	12.69	12.65	-4	28,607	-0.01%
2021/07/14	9	12.52	3	12.55	12.45	6	28,957	0.02%
2021/07/13	5	12.65	3.6	12.65	12.40	1.4	29,463	0.00%
2021/07/12	2.3	12.81	8	12.76	12.70	-5.7	29,746	-0.02%
2021/07/09	18	12.84	0	0.00	12.75	18	30,041	0.06%
2021/07/08	1.3	12.81	6	12.80	12.85	-4.7	31,265	-0.02%
2021/07/07	16	12.88	6	12.93	12.75	10	33,726	0.03%
2021/07/06	11.4	13.00	7	12.94	12.90	4.4	34,134	0.01%
2021/07/05	36.3	13.07	75	13.02	13.05	-38.7	35,163	-0.11%
2021/07/02	62.3	13.05	2	12.95	12.95	60.3	37,081	0.16%
2021/07/01	30	12.97	26	13.08	12.95	4	38,048	0.01%
2021/06/30	61	13.30	9.3	13.43	13.10	51.7	38,615	0.13%
2021/06/29	7	13.03	23	13.02	12.95	-16	38,627	-0.04%
2021/06/28	4	13.03	21	13.05	13.00	-17	39,619	-0.04%
2021/06/25	29	13.38	12	13.32	13.15	17	41,277	0.04%
2021/06/24	1	13.35	16	13.35	13.35	-15	46,633	-0.03%
2021/06/23	8.3	13.39	21	13.33	13.25	-12.7	48,348	-0.03%
2021/06/22	2	12.90	11	13.13	12.85	-9	49,317	-0.02%
2021/06/21	20	12.97	10	12.98	12.90	10	50,384	0.02%
2021/06/18	0	0.00	1	13.35	13.20	-1	52,619	0.00%
2021/06/17	7	13.45	22	13.41	13.45	-15	55,476	-0.03%
2021/06/16	18	13.81	17	13.64	13.40	1	57,902	0.00%
2021/06/15	87	13.44	19	13.31	13.30	68	61,608	0.11%
2021/06/11	2	13.25	25	13.34	13.25	-23	62,783	-0.04%
2021/06/10	15	13.43	35	13.32	13.65	-20	63,293	-0.03%
2021/06/09	6	13.04	6	12.98	12.95	0	64,252	0.00%
2021/06/08	8	13.27	15	13.34	13.15	-7	65,219	-0.01%
2021/06/07	53	12.87	57	12.86	12.90	-4	65,302	-0.01%
2021/06/04	27	13.08	3	13.10	13.00	24	65,818	0.04%
2021/06/03	8	13.39	2	13.33	13.30	6	65,757	0.01%
2021/06/02	58.1	13.57	25.5	13.47	13.45	32.6	65,797	0.05%
2021/06/01	58	13.63	31	13.59	13.60	27	65,993	0.04%
2021/05/31	67	13.62	93	13.58	13.40	-26	66,043	-0.04%
2021/05/28	4	13.75	11.5	13.69	13.60	-7.5	65,988	-0.01%
2021/05/27	2	13.38	3	13.43	13.65	-1	65,984	0.00%
2021/05/26	9	13.59	26	13.48	13.40	-17	66,030	-0.03%
2021/05/25	82.5	13.44	9.5	13.59	13.30	73	65,939	0.11%
2021/05/24	11	13.20	10	13.09	13.20	1	66,362	0.00%
2021/05/21	8	12.73	0	0.00	12.80	8	66,382	0.01%
2021/05/20	50	12.94	51	13.10	12.55	-1	66,641	0.00%
2021/05/19	11	12.96	17	12.99	13.40	-6	66,342	-0.01%
2021/05/18	23	12.36	15	12.51	12.70	8	65,850	0.01%
2021/05/17	7.5	11.87	3	12.10	11.75	4.5	65,680	0.01%
2021/05/14	42	13.26	15.5	13.07	13.00	26.5	65,123	0.04%
2021/05/13	95	12.17	43	12.34	12.10	52	64,231	0.08%
2021/05/12	20	12.49	55	12.64	12.40	-35	64,160	-0.05%
2021/05/11	25.4	13.91	18	13.51	13.50	7.4	63,454	0.01%
2021/05/10	3	14.37	36	14.19	14.40	-33	63,375	-0.05%
2021/05/07	19	14.39	114	14.40	14.30	-95	63,217	-0.15%	大賣/
2021/05/06	116.1	14.49	88.5	14.38	14.55	27.6	62,680	0.04%	大買/
2021/05/05	11	13.15	16.5	13.40	13.25	-5.5	61,359	-0.01%
2021/05/04	71.5	13.32	41.7	13.15	13.15	29.8	61,278	0.05%
2021/05/03	4	14.34	26.4	14.46	14.00	-22.4	60,540	-0.04%
2021/04/29	27.3	14.41	76.7	14.31	14.25	-49.4	60,757	-0.08%
2021/04/28	34	14.60	20	14.56	14.50	14	60,830	0.02%
2021/04/27	25.5	14.85	56	14.80	14.75	-30.5	61,046	-0.05%
2021/04/26	33	14.82	26.1	14.86	14.85	6.9	60,973	0.01%
2021/04/23	20	14.73	123	14.68	14.90	-103	60,792	-0.17%	大賣/鉅額交易
2021/04/22	32	14.72	75.1	14.68	14.40	-43.1	60,614	-0.07%
2021/04/21	43	14.95	7	14.90	14.90	36	60,059	0.06%
2021/04/20	78	15.07	85	14.91	14.95	-7	59,827	-0.01%
2021/04/19	50	14.94	16	14.93	14.95	34	59,494	0.06%
2021/04/16	19	15.21	26.3	15.29	15.10	-7.3	59,039	-0.01%
2021/04/15	18	15.08	20	15.17	15.05	-2	58,982	0.00%
2021/04/14	91.4	15.40	61.6	15.50	15.00	29.8	59,619	0.05%
2021/04/13	175	16.29	140.3	16.12	15.65	34.7	58,650	0.06%	大買/大賣/
2021/04/12	111.4	15.78	14.7	15.63	15.65	96.7	56,342	0.17%	大買/
2021/04/09	116.5	15.66	174	15.68	15.55	-57.5	55,864	-0.10%	大買/大賣/
2021/04/08	236	15.89	83.9	15.67	15.80	152.1	54,943	0.28%	大買/鉅額交易
2021/04/07	99	14.90	127.8	15.05	15.05	-28.8	53,203	-0.05%	大賣/
2021/04/06	85	14.67	51	14.70	14.60	34	52,725	0.06%
2021/04/01	130.2	14.99	38.8	15.00	14.85	91.4	52,211	0.18%	大買/
2021/03/31	111	14.88	161.4	15.04	15.00	-50.4	51,958	-0.10%	大買/大賣/
2021/03/30	160.4	14.73	173.9	14.90	14.65	-13.5	51,394	-0.03%	大買/大賣/
2021/03/29	451	14.50	260.2	15.02	15.00	190.8	50,677	0.38%	大買/大賣/鉅額交易
2021/03/26	146.5	15.00	87	15.07	14.95	59.5	45,300	0.13%	大買/
2021/03/25	125.3	17.06	47	16.91	16.60	78.3	43,643	0.18%	大買/
2021/03/24	30	17.42	107	17.52	17.40	-77	42,336	-0.18%	大賣/
2021/03/23	90.2	17.94	302.5	17.68	17.40	-212.3	41,295	-0.51%	大賣/鉅額交易
2021/03/22	281	18.06	503.1	18.03	18.20	-222.1	39,032	-0.57%	大買/大賣/鉅額交易
2021/03/19	212	16.81	123	16.95	17.20	89	36,232	0.25%	大買/大賣/
2021/03/18	277.1	16.79	208.6	16.66	16.75	68.5	33,893	0.20%	大買/大賣/
2021/03/17	108	15.48	75	15.46	15.60	33	29,773	0.11%	大買/
2021/03/16	64	15.19	26	15.13	15.10	38	28,731	0.13%
2021/03/15	33	15.20	62.4	15.26	15.10	-29.4	28,737	-0.10%
2021/03/12	32.5	14.55	116.2	14.69	14.50	-83.7	27,446	-0.30%	大賣/
2021/03/11	4	14.26	7.3	14.24	14.30	-3.3	26,865	-0.01%
2021/03/10	18	14.21	39	14.31	14.20	-21	26,788	-0.08%
2021/03/09	32	13.73	2	13.78	13.70	30	26,523	0.11%
2021/03/08	46	13.78	0	0.00	13.70	46	26,742	0.17%
2021/03/05	22	14.03	0.9	14.00	13.80	21.1	26,823	0.08%
2021/03/04	10.5	14.25	11	14.23	14.20	-0.5	26,777	0.00%
2021/03/03	9	14.28	41	14.03	14.20	-32	26,723	-0.12%
2021/03/02	22	14.32	44.6	14.44	14.05	-22.6	26,836	-0.08%
2021/02/26	13	14.06	1	14.10	14.15	12	27,164	0.04%
2021/02/25	3	14.10	29.1	14.11	14.05	-26.1	27,541	-0.09%
2021/02/24	18	14.16	83.9	14.30	14.05	-65.9	27,517	-0.24%
2021/02/23	9	13.79	123	13.82	13.95	-114	26,909	-0.42%	大賣/鉅額交易
2021/02/22	221.6	13.84	105	13.75	13.95	116.6	27,099	0.43%	大買/大賣/鉅額交易
2021/02/19	21	13.35	54	13.31	13.35	-33	26,952	-0.12%
2021/02/18	6	13.15	2	13.11	13.10	4.1	27,448	0.01%
2021/02/17	14	12.88	8	12.59	13.00	6	27,595	0.02%
2021/02/05	3	12.40	0	0.00	12.30	3	27,592	0.01%
2021/02/04	35	12.17	5	12.29	12.30	30	28,656	0.10%
2021/02/03	15	12.37	27	12.51	12.30	-12	29,210	-0.04%
2021/02/02	29	12.04	0	0.00	12.05	29	29,161	0.10%
2021/02/01	28	11.86	12	11.55	11.70	16	29,480	0.05%
2021/01/29	33	12.09	2	12.15	11.80	31	30,036	0.10%
2021/01/28	14	12.15	16	12.12	12.15	-2	31,355	-0.01%
2021/01/27	22	12.65	1	12.55	12.55	21	31,782	0.07%
2021/01/26	5	12.76	7	12.84	12.60	-2	32,323	-0.01%
2021/01/25	6	12.97	2	13.00	13.00	4	32,974	0.01%
2021/01/22	109	12.96	6	12.88	12.85	103	34,069	0.30%	大買/鉅額交易
2021/01/21	25.1	12.13	64	12.25	12.20	-39	34,596	-0.11%
2021/01/20	26.3	12.98	10	12.60	12.55	16.3	35,871	0.05%
2021/01/19	4.7	13.36	55	13.41	13.35	-50.3	36,549	-0.14%
2021/01/18	4	13.15	141	13.15	13.10	-137	37,259	-0.37%	大賣/鉅額交易
2021/01/15	11	13.53	24	13.39	13.50	-13	37,999	-0.03%
2021/01/14	8	13.79	5	13.55	13.70	3	39,228	0.01%
2021/01/13	2.2	13.77	5.6	13.71	13.65	-3.4	40,424	-0.01%
2021/01/12	2	13.75	15	13.71	13.80	-13	42,439	-0.03%
2021/01/11	0	0.00	14	13.94	13.85	-14	45,040	-0.03%
2021/01/08	42.3	13.89	24	13.94	13.90	18.3	47,679	0.04%
2021/01/07	126.5	14.56	69	14.35	14.20	57.5	52,192	0.11%	大買/
2021/01/06	33	14.00	113	13.82	13.75	-80	52,765	-0.15%	大賣/
2021/01/05	5.3	14.40	4	14.39	14.25	1.3	54,081	0.00%
2021/01/04	3.3	14.22	75	14.42	14.20	-71.7	56,490	-0.13%
2020/12/31	57	14.41	3	14.45	14.25	54	56,918	0.09%
2020/12/30	63.3	14.35	32	14.47	14.50	31.3	57,137	0.05%
2020/12/29	22	13.98	52	14.40	14.20	-30	57,549	-0.05%
2020/12/28	5	13.94	25	13.99	13.90	-20	57,198	-0.03%
2020/12/25	23	14.13	54	14.19	14.05	-31	57,511	-0.05%
2020/12/24	197	14.21	41	14.42	14.30	156	57,482	0.27%	大買/鉅額交易
2020/12/23	66.3	14.28	41	14.21	14.25	25.3	57,179	0.04%
2020/12/22	34	13.75	2	13.70	13.50	32	57,318	0.06%
2020/12/21	17	13.74	1	13.95	13.75	16	58,846	0.03%
2020/12/18	0	0.00	0.1	14.00	13.90	-0.1	60,344	0.00%
2020/12/17	48	13.97	11	14.00	13.95	37	60,371	0.06%
2020/12/16	46	14.13	12	14.33	14.10	34	60,417	0.06%
2020/12/15	18.1	14.09	4	14.10	14.00	14.1	60,529	0.02%
2020/12/14	30	13.96	3	14.22	14.20	27	60,559	0.04%
2020/12/11	94	14.35	17.2	14.25	14.20	76.8	60,646	0.13%
2020/12/10	53	14.76	12	14.96	14.65	41	60,489	0.07%
2020/12/09	12	15.13	54	15.13	15.05	-42	60,467	-0.07%
2020/12/08	5	14.70	11	14.73	14.60	-6	60,282	-0.01%
2020/12/07	27	14.37	50	14.48	14.60	-23	60,792	-0.04%
2020/12/04	62.5	14.60	31	14.49	14.45	31.5	61,275	0.05%
2020/12/03	27.3	14.65	28	14.88	14.65	-0.7	61,855	0.00%
2020/12/02	52	14.66	115	14.74	14.60	-63	62,700	-0.10%	大賣/
2020/12/01	41	14.79	11	14.89	14.85	30	64,275	0.05%
2020/11/30	20	14.94	20	15.02	14.85	0	66,002	0.00%
2020/11/27	71	14.80	23.6	14.82	14.75	47.4	67,536	0.07%
2020/11/26	35	14.91	44	14.92	14.80	-9	68,433	-0.01%
2020/11/25	109.4	15.42	64	15.21	15.10	45.4	69,254	0.07%	大買/
2020/11/24	5	14.93	28	14.93	15.00	-23	69,273	-0.03%
2020/11/23	18	14.61	19	14.65	14.60	-1	69,154	0.00%
2020/11/20	23	14.74	4.3	14.76	14.60	18.7	69,685	0.03%
2020/11/19	27	14.78	19	14.74	14.55	8	70,438	0.01%
2020/11/18	19	14.33	7	14.46	14.35	12	70,347	0.02%
2020/11/17	29.8	14.22	65	14.58	14.60	-35.2	70,759	-0.05%
2020/11/16	20	14.08	14	14.01	13.95	6	71,329	0.01%
2020/11/13	35	14.12	9	14.36	14.20	26	72,394	0.04%
2020/11/12	71	14.16	57.2	14.17	14.35	13.8	73,439	0.02%
2020/11/11	58	14.68	35	14.63	14.55	23	74,632	0.03%
2020/11/10	65	15.16	27	15.15	15.00	38	75,786	0.05%
2020/11/09	38.5	15.42	19	15.40	15.35	19.5	76,049	0.03%
2020/11/06	61	15.49	31	15.57	15.30	30	76,588	0.04%
2020/11/05	69	15.66	44	15.81	15.95	25	77,302	0.03%
2020/11/04	21	14.88	29	15.00	14.90	-8	77,017	-0.01%
2020/11/03	22	15.04	3	15.18	15.00	19	76,911	0.02%
2020/11/02	27	14.99	53	14.92	14.90	-26	76,464	-0.03%
2020/10/30	50	15.43	22.7	15.45	15.15	27.3	75,804	0.04%
2020/10/29	33	16.00	33.3	15.90	15.85	-0.3	74,732	0.00%
2020/10/28	56.4	16.45	79	16.49	16.30	-22.6	73,799	-0.03%
2020/10/27	44.6	16.27	10	16.26	16.15	34.6	72,319	0.05%
2020/10/26	16	15.80	53.1	15.99	15.95	-37.1	71,786	-0.05%
2020/10/23	39.2	15.83	73	15.88	15.95	-33.8	71,077	-0.05%
2020/10/22	140	15.65	33	15.94	15.55	107	70,517	0.15%	大買/鉅額交易
2020/10/21	45	16.51	83	16.45	16.25	-38	69,331	-0.05%
2020/10/20	85	16.40	108	16.13	16.45	-23	68,175	-0.03%	大賣/
2020/10/19	165	15.67	131	16.04	16.40	34	66,188	0.05%	大買/大賣/
2020/10/16	163	14.96	136	14.99	15.05	27	63,540	0.04%	大買/大賣/
2020/10/15	249.1	15.50	275.7	15.52	15.85	-26.6	61,155	-0.04%	大買/大賣/
2020/10/14	20	13.75	121	14.42	14.50	-101	56,636	-0.18%	大賣/鉅額交易
2020/10/13	87	12.71	38	12.76	13.20	49	56,064	0.09%
2020/10/12	46	13.04	198	12.71	13.10	-152	55,067	-0.28%	大賣/鉅額交易
2020/10/08	27	11.95	20	12.05	12.00	7	53,557	0.01%
2020/10/07	47	12.02	23	12.09	11.95	24	54,234	0.04%
2020/10/06	11	12.01	29	12.04	12.00	-18	54,714	-0.03%
2020/10/05	18	11.57	51	11.58	11.60	-33	56,866	-0.06%
2020/09/30	66.4	11.69	31	11.63	11.55	35.4	57,299	0.06%
2020/09/29	26	11.31	24	11.31	11.20	2	57,565	0.00%
2020/09/28	52	11.62	37	11.64	11.50	15	57,670	0.03%
2020/09/25	39	11.70	176	11.81	11.65	-137	57,635	-0.24%	大賣/鉅額交易
2020/09/24	48	12.08	127	12.26	12.25	-79	56,922	-0.14%	大賣/
2020/09/23	122	11.91	96.5	12.03	12.40	25.5	55,894	0.05%	大買/
2020/09/22	2	11.25	6	11.32	11.30	-4	54,508	-0.01%
2020/09/21	5	11.27	31	11.27	11.15	-26	54,392	-0.05%
2020/09/18	33	11.47	52	11.35	11.35	-19	54,222	-0.04%
2020/09/17	11	11.34	13	11.37	11.30	-2	53,977	0.00%
2020/09/16	46	11.36	2.1	11.25	11.25	43.9	53,746	0.08%
2020/09/15	9	11.41	36	11.46	11.25	-27	53,477	-0.05%
2020/09/14	28	11.20	100	11.25	11.15	-72	53,372	-0.13%
2020/09/11	58	11.53	32	11.58	11.45	26	52,856	0.05%
2020/09/10	77	11.95	29	11.95	11.80	48	52,236	0.09%
2020/09/09	62	11.81	39	12.01	11.85	23	51,490	0.04%
2020/09/08	76	11.36	17	11.25	11.30	59	50,570	0.12%
2020/09/07	156	12.09	208	12.02	11.80	-52	49,709	-0.10%	大買/大賣/
2020/09/04	208	12.42	91	12.21	12.25	117	48,590	0.24%	大買/鉅額交易
2020/09/03	87	12.71	189	12.77	12.60	-102	46,756	-0.22%	大賣/鉅額交易
2020/09/02	154	12.08	103	11.88	12.15	51	44,772	0.11%	大買/大賣/
2020/09/01	167	11.55	43	11.57	11.35	124	42,944	0.29%	大買/鉅額交易
2020/08/31	138	11.43	57	11.31	11.55	81	41,831	0.19%	大買/
2020/08/28	45	11.13	22	11.16	11.05	23	40,636	0.06%
2020/08/27	29	11.12	32	11.02	10.80	-3	40,058	-0.01%
2020/08/26	30.1	11.21	27	11.18	11.00	3.1	39,773	0.01%
2020/08/25	28	11.00	74	11.13	11.20	-46	38,973	-0.12%
2020/08/24	16	10.43	68	10.62	10.45	-52	37,894	-0.14%
2020/08/21	155.7	10.99	85	10.92	10.75	70.7	37,440	0.19%	大買/
2020/08/20	87.2	10.23	162	10.54	10.90	-74.9	36,676	-0.20%	大賣/
2020/08/19	106	10.92	49	10.78	10.60	57	35,257	0.16%	大買/
2020/08/18	78	11.24	172	11.06	11.50	-94	33,791	-0.28%	大賣/
2020/08/17	185	11.45	180	11.27	11.55	5	32,466	0.02%	大買/大賣/
2020/08/14	68	10.60	95.7	10.49	10.95	-27.7	30,181	-0.09%
2020/08/13	61	10.03	57	10.07	9.96	4	28,324	0.01%
2020/08/12	67	9.77	145	9.75	10.20	-78	27,604	-0.28%	大賣/
2020/08/11	94	9.97	57	9.97	9.51	37	26,490	0.14%
2020/08/10	53	9.78	66	9.97	10.10	-13	24,920	-0.05%
2020/08/07	11	9.16	44	9.18	9.20	-33	23,826	-0.14%
2020/08/06	37	9.04	7	9.14	9.00	30	23,627	0.13%
2020/08/05	1	9.04	25	9.08	9.12	-24	23,550	-0.10%
2020/08/04	34	9.09	32	9.16	9.15	2	23,772	0.01%
2020/08/03	21	9.23	24	9.23	9.11	-3	24,090	-0.01%
2020/07/31	27	8.92	24	8.88	9.04	3	23,979	0.01%
2020/07/30	55.1	9.13	40	9.10	9.13	15.1	23,683	0.06%
2020/07/29	15	8.61	15.5	8.64	8.80	-0.5	23,017	0.00%
2020/07/28	22	8.20	16	8.06	8.00	6	22,728	0.03%
2020/07/27	24	8.54	8	8.57	8.40	16	22,354	0.07%
2020/07/24	23	8.84	4	8.75	8.68	19	22,042	0.09%
2020/07/23	30	8.97	12	8.98	8.90	18	21,762	0.08%
2020/07/22	35	9.12	30	9.10	9.07	5	21,607	0.02%
2020/07/21	29	9.20	76	9.06	9.10	-47	21,425	-0.22%
2020/07/20	45	8.84	175.8	8.82	8.84	-130.8	21,038	-0.62%	大賣/鉅額交易
2020/07/17	196	9.00	122	9.10	9.01	74	20,618	0.36%	大買/大賣/
2020/07/16	92	9.73	97.7	9.88	9.66	-5.7	19,632	-0.03%
2020/07/15	79	10.20	298	9.86	9.84	-219	18,906	-1.16%	大賣/鉅額交易
2020/07/14	335	9.98	125	9.96	10.05	210	17,830	1.18%	大買/大賣/鉅額交易
2020/07/13	84.4	9.47	78	9.49	9.32	6.4	16,549	0.04%
2020/07/10	271	9.50	470	9.15	9.74	-199	15,672	-1.27%	大買/大賣/鉅額交易
2020/07/09	189	8.88	4	8.88	8.88	185	12,720	1.45%	大買/鉅額交易
2020/07/08	59	7.87	64	8.07	8.08	-5	12,021	-0.04%
2020/07/07	214	7.49	0	0.00	7.35	214	11,217	1.91%	大買/鉅額交易
2020/07/06	27	7.54	12	7.49	7.39	15	10,917	0.14%
2020/07/03	78	7.33	111	7.36	7.38	-33	10,686	-0.31%	大賣/
2020/07/02	28	7.36	27	7.26	7.54	1	10,187	0.01%
2020/07/01	1	6.85	24.7	6.87	6.87	-23.7	9,376	-0.25%
2020/06/30	4	6.44	8	6.46	6.54	-4	9,059	-0.04%
2020/06/23	10	6.25	0	0.00	6.26	10	9,001	0.11%
2020/06/22	0.5	6.30	0	0.00	6.31	0.5	9,117	0.01%
2020/06/19	4	6.50	16	6.41	6.42	-12	9,086	-0.13%
2020/06/18	10	6.11	0	0.00	6.16	10	8,822	0.11%
2020/06/15	7.4	6.09	1	6.11	6.10	6.4	9,137	0.07%
2020/06/12	6	6.10	2	6.16	6.17	4	9,149	0.04%
2020/06/11	0	0.00	23	6.48	6.35	-23	9,143	-0.25%
2020/06/10	10	6.31	1	6.33	6.37	9	9,062	0.10%
2020/06/08	0	0.00	23	6.28	6.28	-23	9,352	-0.25%
2020/06/04	8	6.19	3	6.20	6.20	5	9,436	0.05%
2020/06/03	5	6.26	8	6.35	6.26	-3	9,525	-0.03%
2020/06/02	16	6.30	14	6.25	6.34	2	9,368	0.02%
2020/06/01	0	0.00	3	6.01	6.03	-3	9,118	-0.03%
2020/05/29	3	6.03	0	0.00	5.99	3	9,122	0.03%
2020/05/26	101	6.15	1	6.05	6.06	100	9,306	1.07%	大買/
2020/05/25	1	5.98	0	0.00	5.98	1	9,276	0.01%
2020/05/22	7	6.04	0	0.00	6.01	7	9,303	0.08%
2020/05/21	3	6.30	4	6.18	6.17	-1	9,289	-0.01%
2020/05/20	4	5.99	0	0.00	6.03	4	9,182	0.04%
2020/05/19	1	6.00	0	0.00	6.00	1	9,210	0.01%
2020/05/13	5	5.96	9	6.17	6.26	-4	8,923	-0.04%
2020/05/12	5	5.86	20	6.00	5.92	-15	8,665	-0.17%
2020/05/11	7	5.91	19	6.07	5.92	-12	8,542	-0.14%
2020/05/08	46	6.00	13	6.08	6.13	33	8,164	0.40%
2020/05/07	0	0.00	4	5.58	5.58	-4	7,742	-0.05%
2020/05/06	16	5.11	0	0.00	5.08	16	7,526	0.21%
2020/05/05	1	5.10	0	0.00	5.15	1	7,524	0.01%
2020/04/30	2	5.24	0	0.00	5.28	2	7,474	0.03%
2020/04/29	1	5.11	0	0.00	5.11	1	7,484	0.01%
2020/04/28	0	0.00	3	5.10	5.09	-3	7,512	-0.04%
2020/04/27	0	0.00	6	5.06	5.08	-6	7,725	-0.08%
2020/04/23	4	4.93	0	0.00	4.94	4	7,797	0.05%
2020/04/21	0	0.00	6.1	5.17	5.06	-6.1	7,942	-0.08%
2020/04/20	0	5.21	0	0.00	5.23	0	7,965	0.00%
2020/04/17	4	5.36	6	5.30	5.22	-2	8,285	-0.02%
2020/04/16	4	5.21	19	5.22	5.27	-15	8,258	-0.18%
2020/04/15	51	5.28	1	5.31	5.31	50	8,294	0.60%
2020/04/10	1	5.12	0	0.00	5.12	1	8,443	0.01%
2020/04/09	0	0.00	5	5.33	5.17	-5	8,576	-0.06%
2020/04/08	5	5.08	0	0.00	5.18	5	8,713	0.06%
2020/04/07	0	4.95	0	0.00	4.98	0	9,075	0.00%
2020/04/06	0	0.00	1	4.86	4.86	-1	9,421	-0.01%
2020/04/01	1	4.78	0	0.00	4.82	1	9,428	0.01%
2020/03/30	0	0.00	9	4.82	4.85	-9	9,393	-0.10%
2020/03/27	16	5.12	35	5.13	5.04	-19	9,365	-0.20%
2020/03/26	34	5.07	4	5.01	5.14	30	9,345	0.32%
2020/03/25	5	4.67	12	4.75	4.77	-7	9,561	-0.07%
2020/03/23	0	0.00	0.1	4.26	4.26	-0.1	9,760	0.00%
2020/03/20	0	0.00	84	4.57	4.51	-84	9,751	-0.86%
2020/03/19	1	4.35	8	4.58	4.33	-7	9,667	-0.07%
2020/03/17	9	4.81	4	4.74	4.71	5	9,389	0.05%
2020/03/16	8	5.19	0.6	5.01	5.01	7.4	9,307	0.08%
2020/03/13	4	5.28	7	5.25	5.34	-3	9,188	-0.03%
2020/03/12	10	5.99	43	5.97	5.82	-33	8,893	-0.37%
2020/03/10	12	6.23	5	6.16	6.33	7	8,693	0.08%
2020/03/09	3	6.65	5	6.51	6.46	-2	8,566	-0.02%
2020/03/06	2	6.81	0	0.00	6.83	2	8,446	0.02%
2020/03/05	5	6.94	0	0.00	6.93	5	8,499	0.06%
2020/03/04	12	6.86	200	6.82	6.87	-188	8,536	-2.20%	大賣/鉅額交易
2020/03/03	16	6.91	0	0.00	6.91	16	8,797	0.18%
2020/02/26	2	7.07	0	0.00	7.11	2	8,540	0.02%
2020/02/25	0	0.00	4	7.06	7.15	-4	8,513	-0.05%
2020/02/20	2	7.43	5	7.53	7.44	-3	8,350	-0.04%
2020/02/17	10.2	7.39	29	7.34	7.40	-18.8	8,282	-0.23%
2020/02/11	1	7.28	0	0.00	7.32	1	8,162	0.01%
2020/02/07	0	0.00	0.1	7.16	7.14	-0.1	8,001	0.00%
2020/02/03	1	6.92	1	7.08	7.07	0	7,923	0.00%
2020/01/31	5	7.32	5	7.24	7.32	0	7,803	0.00%
2020/01/30	11	7.23	5	7.12	7.16	6	7,748	0.08%
2020/01/20	4	7.83	0	0.00	7.83	4	7,508	0.05%
2020/01/17	1	7.84	1	7.85	7.84	0	7,389	0.00%
2020/01/16	2	7.87	0	0.00	7.89	2	7,305	0.03%
2020/01/14	0	0.00	10	7.80	7.80	-10	7,099	-0.14%
2020/01/13	23	7.89	5	7.85	7.84	18	6,991	0.26%
2020/01/10	2	7.54	3	7.54	7.54	-1	6,679	-0.01%
2020/01/09	11	7.46	0	0.00	7.47	11	6,643	0.17%
2020/01/08	2	7.57	0	0.00	7.42	2	6,775	0.03%
2020/01/06	30.7	7.51	0	0.00	7.44	30.7	6,583	0.47%
2020/01/03	0	0.00	52	7.61	7.50	-52	6,507	-0.80%
2020/01/02	25	7.77	9	7.70	7.70	16	6,377	0.25%
2019/12/31	48	7.55	34	7.64	7.66	14	6,164	0.23%
2019/12/30	144	7.69	9	7.82	7.93	135	5,704	2.37%	大買/鉅額交易
2019/12/27	1	7.36	0	0.00	7.36	1	5,293	0.02%
2019/12/25	1	7.41	0	0.00	7.42	1	5,228	0.02%
2019/12/24	1	7.30	3	7.36	7.35	-2	5,249	-0.04%
2019/12/23	0.4	7.35	8	7.36	7.36	-7.6	5,235	-0.15%
2019/12/20	37	7.62	9	7.69	7.53	28	5,169	0.54%
2019/12/19	141	7.48	2	7.39	7.45	139	4,809	2.89%	大買/鉅額交易
2019/12/18	11	7.20	0	0.00	7.18	11	4,680	0.24%
2019/12/17	0	0.00	5	7.15	7.14	-5	4,623	-0.11%
2019/12/16	0	0.00	3	7.11	7.15	-3	4,636	-0.06%
2019/12/11	1	7.20	70	7.20	7.19	-69	4,724	-1.46%
2019/12/09	0	0.00	9.7	7.06	7.09	-9.7	4,800	-0.20%
2019/12/06	2	7.05	1	7.06	7.05	1	4,824	0.02%
2019/12/05	10	7.13	3	7.15	7.13	7	4,853	0.14%
2019/12/04	0.5	7.13	0	0.00	7.17	0.5	4,935	0.01%
2019/12/03	0	0.00	1	7.22	7.19	-1	4,972	-0.02%
2019/12/02	8.9	7.01	50	7.00	7.01	-41.1	4,946	-0.83%
2019/11/29	14	7.22	0	0.00	7.18	14	4,881	0.29%
2019/11/28	5	7.29	60	7.39	7.20	-55	4,844	-1.14%
2019/11/27	0	0.00	13	7.60	7.67	-13	4,583	-0.28%
2019/11/26	5	7.68	0	0.00	7.62	5	4,544	0.11%
2019/11/25	22	7.70	0	0.00	7.70	22	4,551	0.48%
2019/11/22	4	7.73	25	7.75	7.70	-21	4,548	-0.46%
2019/11/21	1	7.69	0	0.00	7.72	1	4,575	0.02%
2019/11/20	25	7.68	0	0.00	7.66	25	4,552	0.55%
2019/11/15	10	7.83	6	7.86	7.81	4	4,793	0.08%
2019/11/14	0	0.00	1	7.67	7.66	-1	4,772	-0.02%
2019/11/13	1.4	7.78	0	0.00	7.80	1.4	4,783	0.03%
2019/11/12	0.5	7.80	1	7.81	7.82	-0.6	4,875	-0.01%
2019/11/11	6	7.87	0	0.00	7.85	6	4,969	0.12%
2019/11/08	25	8.08	7	8.03	8.08	18.1	4,978	0.36%
2019/11/07	0	0.00	1	8.03	8.04	-1	5,060	-0.02%
2019/11/06	0	0.00	2	8.14	8.11	-2	5,096	-0.04%
2019/11/05	0	0.00	1	8.17	8.16	-1	5,195	-0.02%
2019/10/30	0	0.00	1	8.19	8.22	-1	5,448	-0.02%
2019/10/25	10	8.33	0	0.00	8.32	10	5,842	0.17%
2019/10/24	4	8.36	0	0.00	8.38	4	5,896	0.07%
2019/10/23	2	8.39	2	8.35	8.34	0	5,909	0.00%
2019/10/21	1	8.40	0	0.00	8.39	1	5,909	0.02%
2019/10/18	0	0.00	1	8.34	8.33	-1	5,943	-0.02%
2019/10/16	5	8.48	0	0.00	8.48	5	5,922	0.08%
2019/10/15	0	0.00	1	8.19	8.14	-1	5,730	-0.02%
2019/10/14	1	8.20	0	0.00	8.21	1	5,814	0.02%
2019/10/08	1	8.34	11	8.28	8.30	-10	6,173	-0.16%
2019/10/07	1	8.16	0	0.00	8.22	1	6,223	0.02%
2019/09/27	0	0.00	17	8.17	8.18	-17	6,516	-0.26%
2019/09/26	1	8.35	2	8.38	8.35	-1	6,495	-0.02%
2019/09/24	1	8.61	1	8.58	8.53	0	6,459	0.00%
2019/09/23	11	8.62	0	0.00	8.61	11	6,441	0.17%
2019/09/19	0.4	8.31	28	8.42	8.31	-27.6	6,305	-0.44%
2019/09/18	10	8.53	20	8.52	8.51	-10	6,270	-0.16%
2019/09/17	28	8.55	0	0.00	8.55	28	6,268	0.45%
2019/09/16	0	0.00	5	8.56	8.62	-5	6,292	-0.08%
2019/09/12	12	8.57	27	8.52	8.53	-15	6,213	-0.24%
2019/09/11	0	0.00	1.4	8.28	8.30	-1.4	6,133	-0.02%
2019/09/09	0	0.00	11	8.33	8.32	-11	6,209	-0.18%
2019/09/06	0	0.00	6	8.41	8.35	-6	6,269	-0.10%
2019/09/03	5	8.07	0	0.00	8.08	5	6,433	0.08%
2019/08/30	0	0.00	13	8.02	8.01	-13	6,540	-0.20%
2019/08/29	4	7.90	0	0.00	7.90	4	6,533	0.06%
2019/08/27	5	7.93	2	7.90	7.90	3	6,542	0.05%
2019/08/26	7	7.90	1	7.90	7.88	6	6,565	0.09%
2019/08/23	13	8.08	0	0.00	8.06	13	6,593	0.20%
2019/08/22	6	8.15	0	0.00	8.05	6	6,625	0.09%
2019/08/21	16	8.17	33	8.17	8.18	-17	6,694	-0.25%
2019/08/20	15	8.26	6	8.26	8.25	9	6,769	0.13%
2019/08/19	6	7.95	1	7.96	7.93	5	6,699	0.07%
2019/08/16	0.6	7.75	1	7.82	7.80	-0.4	6,953	-0.01%
2019/08/14	11	7.95	0	0.00	7.85	11	6,953	0.16%
2019/08/13	28	8.10	1	8.06	8.06	27	6,946	0.39%
2019/08/12	0	0.00	2	8.29	8.25	-2	7,258	-0.03%
2019/08/08	3	8.10	1	8.11	8.03	2	7,605	0.03%
2019/08/07	2	8.18	60	8.25	8.02	-58	8,044	-0.72%
2019/08/06	2	8.19	0	0.00	8.26	2	8,011	0.02%
2019/08/05	1	8.50	0	0.00	8.44	1	7,997	0.01%
2019/08/01	3	9.05	0	0.00	8.97	3	8,122	0.04%
2019/07/31	8	8.99	0	0.00	9.02	8	8,235	0.10%
2019/07/30	6	9.07	22	9.08	9.04	-16	8,452	-0.19%
2019/07/29	95	9.17	10	9.18	9.31	85	8,448	1.01%
2019/07/26	0	0.00	41	8.80	8.86	-41	8,306	-0.49%
2019/07/25	30	8.64	11	8.62	8.64	19	8,295	0.23%
2019/07/24	1	8.59	2	8.68	8.60	-1	8,436	-0.01%
2019/07/23	11	8.64	4	8.65	8.63	7	8,500	0.08%
2019/07/22	1	8.74	2	8.71	8.61	-1	8,522	-0.01%
2019/07/19	0	0.00	1	8.78	8.76	-1	8,511	-0.01%
2019/07/18	1	8.85	16	8.85	8.81	-15	8,555	-0.18%
2019/07/17	1	8.92	0	0.00	8.95	1	8,601	0.01%
2019/07/16	15	9.07	2.3	8.97	9.01	12.7	8,642	0.15%
2019/07/15	2	8.66	13	8.64	8.75	-11	8,667	-0.13%
2019/07/12	7	8.92	41	8.79	8.82	-34	8,773	-0.39%
2019/07/11	2	9.09	0	0.00	9.08	2	8,678	0.02%
2019/07/10	2	9.25	0.8	9.16	9.21	1.2	8,825	0.01%
2019/07/09	1	9.15	0	0.00	9.14	1	9,076	0.01%
2019/07/08	1	9.28	15	9.29	9.28	-14	9,176	-0.15%
2019/07/05	0	0.00	1	9.70	9.70	-1	9,446	-0.01%
2019/07/04	0	0.00	4	9.78	9.76	-4	9,734	-0.04%
2019/07/03	16	9.82	0	0.00	9.75	16	10,024	0.16%
2019/07/01	0	0.00	1	9.86	9.80	-1	10,322	-0.01%
2019/06/27	0	0.00	1	9.96	9.96	-1	10,685	-0.01%
2019/06/25	1	9.75	0	0.00	9.71	1	10,997	0.01%
2019/06/24	1	9.86	0	0.00	9.78	1	11,105	0.01%
2019/06/21	2	9.92	0	0.00	9.92	2	11,212	0.02%
2019/06/20	0.1	9.88	0	0.00	9.91	0.1	11,244	0.00%
2019/06/19	1	9.96	11	9.90	9.88	-10	11,350	-0.09%
2019/06/18	0	0.00	29	9.86	9.80	-29	11,482	-0.25%
2019/06/17	0	0.00	15.8	10.06	10.00	-15.8	11,486	-0.14%
2019/06/14	13	10.27	1	10.15	10.10	12	11,665	0.10%
2019/06/13	1	10.45	0	0.00	10.45	1	11,886	0.01%
2019/06/12	0	0.00	1	10.25	10.25	-1	12,243	-0.01%
2019/06/11	15	10.05	1	10.10	10.15	14	12,382	0.11%
2019/06/10	0	0.00	1	9.69	9.72	-1	12,456	-0.01%
2019/06/06	3	9.77	1	9.79	9.67	2	12,860	0.02%
2019/06/03	2	9.41	0	0.00	9.39	2	13,191	0.02%
2019/05/30	1	9.39	0	0.00	9.55	1	13,473	0.01%
2019/05/29	11	9.18	0	0.00	9.20	11	13,490	0.08%
2019/05/28	0	0.00	5	9.36	9.16	-5	13,590	-0.04%
2019/05/23	13	9.67	13	9.71	9.57	0	13,712	0.00%
2019/05/20	5	10.20	0	10.15	10.15	5	13,546	0.04%
2019/05/17	11	10.62	27	10.66	10.40	-16	13,430	-0.12%
2019/05/16	12	11.02	51	11.10	11.00	-39	13,088	-0.30%
2019/05/15	31	11.16	15	11.18	11.50	16	12,823	0.12%
2019/05/14	1	10.20	54	10.60	10.75	-53	12,407	-0.43%
2019/05/13	40	10.57	29	10.60	10.65	11	12,379	0.09%
2019/05/10	4	10.55	17	10.57	10.60	-13	12,340	-0.11%
2019/05/09	21	10.95	7	10.74	10.75	14	12,232	0.11%
2019/05/08	34	10.65	3	10.95	10.90	31	12,086	0.26%
2019/05/07	16	10.94	29	10.92	10.95	-13	11,952	-0.11%
2019/05/06	2	10.18	6	10.06	10.05	-4	11,708	-0.03%
2019/05/03	4	10.55	12	10.40	10.40	-8	11,589	-0.07%
2019/05/02	1	10.60	0	0.00	10.60	1	11,544	0.01%
2019/04/29	0	0.00	1	10.65	10.65	-1	11,452	-0.01%
2019/04/26	26	10.90	0	0.00	10.90	26	11,404	0.23%
2019/04/24	0	0.00	18	11.04	10.90	-18	11,821	-0.15%
2019/04/23	8	10.86	0	0.00	11.00	8	11,786	0.07%
2019/04/22	2	10.95	2	10.95	10.90	0	11,859	0.00%
2019/04/19	2	10.80	29	10.86	10.90	-27	11,813	-0.23%
2019/04/18	13	10.85	34.1	10.81	10.65	-21.1	11,714	-0.18%
2019/04/17	5	10.96	13	10.91	10.90	-8	11,528	-0.07%
2019/04/16	33.2	11.00	71	11.00	10.95	-37.9	11,434	-0.33%
2019/04/15	20	11.10	33	11.15	11.20	-13	11,228	-0.12%
2019/04/12	15	10.72	17.2	10.92	10.75	-2.2	10,991	-0.02%
2019/04/11	85	10.98	59	10.97	10.95	26	10,838	0.24%
2019/04/10	11	10.55	7	10.41	10.65	4	10,462	0.04%
2019/04/09	29	10.30	35	10.32	10.30	-6	10,242	-0.06%
2019/04/08	15	10.12	26	10.07	10.15	-11	10,017	-0.11%
2019/04/03	8	9.86	100	9.88	9.86	-92	9,704	-0.95%
2019/04/02	2	9.75	10	9.85	9.82	-8	9,654	-0.08%
2019/04/01	15	9.87	22	10.03	9.78	-7	9,512	-0.07%
2019/03/29	0	0.00	2	9.53	10.00	-2	9,258	-0.02%
2019/03/28	5	9.38	0	0.00	9.56	5	9,124	0.05%
2019/03/27	30	9.40	8	9.39	9.39	22	9,078	0.24%
2019/03/25	0	0.00	58	8.79	8.92	-58	8,900	-0.65%
2019/03/22	53	9.19	5	9.05	9.07	48	8,826	0.54%
2019/03/21	27	9.10	5	9.13	9.04	22	8,770	0.25%
2019/03/20	1	9.26	16	9.22	9.24	-15	8,636	-0.17%
2019/03/19	10	9.34	7	9.31	9.29	3	8,566	0.04%
2019/03/18	22	9.68	59	9.84	9.52	-37	8,363	-0.44%
2019/03/15	46	9.89	136	9.97	9.81	-90	8,083	-1.11%	大賣/
2019/03/14	5	9.56	6	9.58	9.64	-1	7,652	-0.01%
2019/03/13	10	9.61	6	9.66	9.68	4	7,487	0.05%
2019/03/12	135	9.69	47	9.58	9.53	88	7,287	1.21%	大買/
2019/03/11	3	9.10	0	0.00	9.18	3	6,932	0.04%
2019/03/08	13	8.96	0	0.00	8.93	13	6,866	0.19%
2019/03/07	139	9.17	0	0.00	9.00	139	6,811	2.04%	大買/鉅額交易
2019/03/06	3	9.15	1	9.00	8.94	2	6,729	0.03%
2019/03/05	28	8.83	6	8.84	8.92	22	6,744	0.33%
2019/03/04	2	8.86	22	8.79	8.76	-20	6,684	-0.30%
2019/02/27	22	8.74	3	8.71	8.75	19	6,813	0.28%
2019/02/26	12	8.69	0	0.00	8.70	12	7,077	0.17%
2019/02/25	16	8.38	106	8.27	8.48	-90	6,944	-1.30%	大賣/
2019/02/21	0	0.00	13	8.26	8.37	-13	7,007	-0.19%
2019/02/19	1	8.29	0	0.00	8.27	1	7,309	0.01%
2019/02/18	3	8.09	0	0.00	8.05	3	7,354	0.04%
2019/02/15	6	8.16	2.1	8.04	8.04	3.9	7,596	0.05%
2019/02/14	2	8.30	5	8.22	8.23	-3	7,616	-0.04%
2019/02/13	5	7.99	0	0.00	7.99	5	7,528	0.07%
2019/02/12	5	8.06	0	0.00	8.10	5	7,562	0.07%
2019/02/11	6	8.18	5	8.13	8.13	1	7,594	0.01%
2019/01/30	10	8.23	5	8.24	8.22	5	7,718	0.06%
2019/01/29	8	8.26	13	8.19	8.24	-5	8,052	-0.06%
2019/01/28	1	8.38	0	0.00	8.31	1	8,279	0.01%
2019/01/25	3	8.33	0	0.00	8.33	3	8,517	0.04%
2019/01/24	2	8.34	20	8.32	8.34	-18	8,590	-0.21%
2019/01/23	12	8.32	4.1	8.30	8.33	7.9	8,691	0.09%
2019/01/18	8	8.59	0.6	8.57	8.57	7.4	9,118	0.08%
2019/01/17	3	8.68	2	8.85	8.62	1	9,378	0.01%
2019/01/16	12	8.75	2	8.93	8.82	10	9,302	0.11%
2019/01/15	0	0.00	1	8.22	8.22	-1	9,044	-0.01%
2019/01/14	6.1	8.27	8	8.30	8.30	-1.9	9,139	-0.02%
2019/01/11	3	8.08	13	8.11	8.05	-10	9,109	-0.11%
2019/01/10	21	8.10	41.2	8.11	8.11	-20.2	9,136	-0.22%
2019/01/09	2	8.18	0	0.00	8.10	2	9,225	0.02%
2019/01/08	10	7.97	0	0.00	8.00	10	9,286	0.11%
2019/01/07	5	8.00	0	0.00	7.89	5	9,316	0.05%
2019/01/04	0	0.00	1	7.69	7.81	-1	9,446	-0.01%
2019/01/03	0	0.00	3	8.00	7.88	-3	9,772	-0.03%
2019/01/02	0	0.00	4	7.85	7.84	-4	9,825	-0.04%
2018/12/28	0	0.00	1.2	7.73	7.83	-1.2	9,845	-0.01%
2018/12/27	1	7.70	16	7.75	7.71	-15	9,960	-0.15%
2018/12/26	2	7.25	0	0.00	7.21	2	9,969	0.02%
2018/12/25	0	0.00	1	7.25	7.25	-1	10,110	-0.01%
2018/12/24	1	7.43	15	7.45	7.45	-14	10,430	-0.13%
2018/12/20	1	7.41	1	7.28	7.28	0	10,779	0.00%
2018/12/18	3	7.92	6	7.89	7.78	-3	10,884	-0.03%
2018/12/17	1	8.10	0	0.00	8.10	1	10,954	0.01%
2018/12/14	7	8.28	0	0.00	8.30	7	11,480	0.06%
2018/12/13	3	8.49	4	8.50	8.58	-1	11,947	-0.01%
2018/12/12	2	8.45	0	0.00	8.48	2	12,074	0.02%
2018/12/06	0	0.00	1	8.55	8.23	-1	12,262	-0.01%
2018/11/30	1	8.82	0	0.00	8.79	1	12,504	0.01%
2018/11/29	0	0.00	50	8.75	8.79	-50	12,528	-0.40%
2018/11/28	13	9.03	1	9.04	8.91	12	12,586	0.10%
2018/11/27	0	0.00	12	8.63	8.65	-12	12,825	-0.09%
2018/11/26	0	0.00	40	8.61	8.56	-40	13,225	-0.30%
2018/11/23	71	8.66	1	8.60	8.66	70	13,236	0.53%
2018/11/22	1	8.11	28	8.08	8.03	-27	12,857	-0.21%
2018/11/21	46	8.12	13	8.07	8.07	33	12,797	0.26%
2018/11/20	50	7.71	5	7.58	7.75	45	12,594	0.36%
2018/11/19	5	7.70	5	7.72	7.72	0	12,580	0.00%
2018/11/16	10	7.42	0	0.00	7.42	10	12,602	0.08%
2018/11/15	5	7.85	8	7.88	7.87	-3	12,376	-0.02%
2018/11/14	54	8.06	55	8.11	8.05	-1	12,509	-0.01%
2018/11/09	11	7.99	15	7.92	7.86	-4	12,280	-0.03%
2018/11/08	1	8.08	90	8.09	8.02	-89	12,268	-0.73%
2018/11/07	0	0.00	1	8.01	8.04	-1	12,213	-0.01%
2018/11/06	92	8.12	5	8.03	7.82	87	12,136	0.72%
2018/11/05	7	7.36	8	7.70	7.88	-1	11,863	-0.01%
2018/11/02	10	7.44	14	7.32	7.30	-4	11,631	-0.03%
2018/11/01	4	7.10	0	0.00	7.07	4	11,396	0.04%
2018/10/31	16	6.89	2	6.94	6.87	14	11,320	0.12%
2018/10/29	0	0.00	1	6.71	6.73	-1	11,211	-0.01%
2018/10/26	0	0.00	14	6.69	6.70	-14	11,005	-0.13%
2018/10/25	2	7.18	33	7.21	6.93	-31	10,861	-0.29%
2018/10/23	2	7.87	0	0.00	7.80	2	10,742	0.02%
2018/10/19	1	7.93	0	0.00	7.88	1	10,949	0.01%
2018/10/18	1	8.08	0	0.00	8.02	1	10,884	0.01%
2018/10/16	1	8.21	7	8.17	8.12	-6	10,923	-0.06%
2018/10/15	11	8.13	5	8.21	8.08	6	10,876	0.06%
2018/10/12	9	7.95	7	8.05	8.09	2	10,873	0.02%
2018/10/11	10	8.11	133	8.15	8.07	-123	10,834	-1.14%	大賣/鉅額交易
2018/10/09	8	9.02	2	9.09	8.96	6	10,534	0.06%
2018/10/08	3	9.27	3	9.21	9.17	0	10,615	0.00%
2018/10/05	10	9.33	2	9.08	9.20	8	10,621	0.08%
2018/10/04	0	0.00	10.9	9.61	9.55	-10.9	10,495	-0.10%
2018/10/03	20	9.61	16	9.56	9.47	4	10,606	0.04%
2018/10/02	23	9.84	3	9.72	9.72	20	10,614	0.19%
2018/10/01	2	10.13	7	10.19	10.10	-5	10,406	-0.05%
2018/09/28	1	10.35	1	10.35	10.50	0	10,484	0.00%
2018/09/27	2	10.33	1	10.25	10.25	1	10,809	0.01%
2018/09/26	3	10.45	15	10.62	10.45	-12	10,793	-0.11%
2018/09/25	16	10.59	1	10.50	10.50	15	10,799	0.14%
2018/09/21	12	10.34	15	10.37	10.50	-3	10,771	-0.03%
2018/09/20	33	10.47	76	10.59	10.35	-43	10,955	-0.39%
2018/09/19	49	10.33	16	10.49	10.55	33	10,733	0.31%
2018/09/18	28	9.65	29	9.71	9.62	-1	10,399	-0.01%
2018/09/17	0	0.00	2	9.31	9.27	-2	10,451	-0.02%
2018/09/14	2	9.41	8	9.43	9.41	-6	10,416	-0.06%
2018/09/13	2	9.23	9	9.28	9.38	-7	10,385	-0.07%
2018/09/12	2	9.20	6	9.19	9.15	-4	10,454	-0.04%
2018/09/11	2	9.25	8	9.35	9.36	-6	10,494	-0.06%
2018/09/10	21	9.25	37	9.36	9.15	-16	10,543	-0.15%
2018/09/07	12	9.89	8	10.03	9.80	4	10,498	0.04%
2018/09/06	2	9.91	12	9.86	9.86	-10	10,348	-0.10%
2018/09/05	5	9.97	7	9.90	9.85	-2	10,381	-0.02%
2018/09/04	1	9.99	0	0.00	9.91	1	10,439	0.01%
2018/09/03	27	10.10	16	10.22	9.88	11	10,304	0.11%
2018/08/31	24	9.89	4	9.79	9.85	20	9,893	0.20%
2018/08/30	37	9.36	0	0.00	9.30	37	9,459	0.39%
2018/08/29	12	9.05	15	8.96	8.94	-3	9,296	-0.03%
2018/08/27	0.3	8.95	10	8.99	8.95	-9.7	9,500	-0.10%
2018/08/24	3	8.97	8	8.92	8.89	-5	9,501	-0.05%
2018/08/23	14	8.92	4	8.98	9.03	10	9,472	0.11%
2018/08/22	8	8.80	0	0.00	8.73	8	9,335	0.09%
2018/08/21	12	8.58	12	8.65	8.59	0	9,237	0.00%
2018/08/20	3	9.27	0	0.00	9.00	3	8,985	0.03%
2018/08/17	2	9.30	2	9.25	9.21	0	8,935	0.00%
2018/08/16	1	9.21	1	9.27	9.25	0	8,971	0.00%
2018/08/15	7	9.26	7	9.37	9.47	0	8,892	0.00%
2018/08/14	2	9.42	7	9.44	9.40	-5	8,779	-0.06%
2018/08/13	7	9.55	0	0.00	9.41	7	8,740	0.08%
2018/08/10	5	9.91	8	10.15	9.90	-3	8,652	-0.03%
2018/08/09	4	9.97	0	0.00	9.90	4	8,576	0.05%
2018/08/08	9	9.99	11	10.01	9.99	-2	8,637	-0.02%
2018/08/07	1	10.00	15	9.98	9.99	-14	8,627	-0.16%
2018/08/06	0	0.00	10	10.11	10.10	-10	8,640	-0.12%
2018/08/03	0	0.00	3	9.94	9.90	-3	8,591	-0.03%
2018/08/02	32	9.95	1	9.89	9.89	31	8,561	0.36%
2018/08/01	8	10.04	5	10.10	10.15	3	8,514	0.04%
2018/07/31	4	10.03	6	10.19	10.05	-2	8,460	-0.02%
2018/07/30	11	9.98	7	9.95	9.84	4	8,265	0.05%
2018/07/27	4	9.91	1	9.92	9.94	3	8,189	0.04%
2018/07/26	116	9.95	8	9.85	9.93	108	8,188	1.32%	大買/鉅額交易
2018/07/25	7	9.54	0	0.00	9.43	7	7,901	0.09%
2018/07/24	20	9.47	21	9.40	9.60	-1	7,854	-0.01%
2018/07/23	3	9.25	0	0.00	9.27	3	7,740	0.04%
2018/07/20	6	9.60	6	9.51	9.45	0	7,682	0.00%
2018/07/19	1	9.67	0	0.00	9.62	1	7,608	0.01%
2018/07/18	6	9.76	17	9.73	9.84	-11	7,594	-0.14%
2018/07/17	10	9.87	2	9.79	9.75	8	7,524	0.11%
2018/07/16	1	9.92	5	9.96	9.91	-4	7,490	-0.05%
2018/07/13	7	9.90	7	9.81	9.78	0	7,545	0.00%
2018/07/12	4	9.83	4	9.86	9.83	0	7,462	0.00%
2018/07/11	8	9.89	12	9.85	9.77	-4	7,377	-0.05%
2018/07/10	3	9.79	2	10.05	9.80	1	7,161	0.01%
2018/07/09	12	9.81	10	9.75	9.73	2	7,024	0.03%
2018/07/06	11	9.78	4	9.81	10.05	7	6,953	0.10%
2018/07/05	56	10.01	16	9.85	10.10	40	6,635	0.60%
2018/07/04	8	9.31	2	9.24	9.22	6	6,214	0.10%
2018/07/03	11	9.43	10	9.37	9.25	1	6,154	0.02%
2018/07/02	4	9.70	0	0.00	9.51	4	6,049	0.07%
2018/06/29	5	10.09	12	10.01	10.10	-7	5,919	-0.12%
2018/06/28	10	10.05	2.4	9.32	10.05	7.6	5,578	0.14%
2018/06/27	0	0.00	12	9.61	9.17	-12	5,241	-0.23%
2018/06/26	28	9.88	20	9.88	9.63	8	5,075	0.16%
2018/06/25	3	10.20	0	0.00	10.20	3	4,872	0.06%
2018/06/22	16	10.30	10	10.30	10.30	6	4,825	0.12%
2018/06/21	24	10.58	7	10.38	10.30	17	4,773	0.36%
2018/06/20	1	10.30	1	10.50	10.35	0	4,649	0.00%
2018/06/19	7	10.53	5	10.55	10.45	2	4,689	0.04%
2018/06/15	5	11.07	0	0.00	10.90	5	4,558	0.11%
2018/06/14	2	11.15	12	11.18	11.05	-10	4,454	-0.22%
2018/06/13	0	0.00	10	11.30	11.20	-10	4,423	-0.23%
2018/06/12	21	11.12	5	11.15	11.05	16	4,287	0.37%
2018/06/11	0	0.00	1	11.00	11.00	-1	4,138	-0.02%
2018/06/08	3	11.15	1	11.10	11.10	2	4,107	0.05%
2018/06/07	2	11.25	0	0.00	11.25	2	4,124	0.05%
2018/06/05	2	11.25	0	0.00	11.15	2	3,980	0.05%
2018/06/04	2	11.65	2	11.60	11.60	0	3,868	0.00%
2018/06/01	2	11.55	2	11.75	11.75	0	3,752	0.00%
2018/05/31	1	11.60	1	11.60	11.60	0	3,701	0.00%
2018/05/30	0	0.00	7	11.45	11.40	-7	3,648	-0.19%
2018/05/29	0	0.00	50	11.55	11.60	-50	3,614	-1.38%
2018/05/28	2	11.65	0	0.00	11.60	2	3,598	0.06%
2018/05/25	1	11.65	0	0.00	11.65	1	3,564	0.03%
2018/05/24	50	11.90	6	11.85	11.75	44	3,569	1.23%
2018/05/22	1	11.65	0	0.00	11.60	1	3,665	0.03%
2018/05/21	5	11.75	0	0.00	11.80	5	3,770	0.13%
2018/05/18	2	11.50	2	11.50	11.55	0	3,762	0.00%
2018/05/16	4	11.60	4	11.65	11.60	0	3,781	0.00%
2018/05/15	2	11.95	0	0.00	11.90	2	3,707	0.05%
2018/05/11	2	12.05	6	12.15	12.10	-4	3,737	-0.11%
2018/05/10	3	12.15	5	12.15	12.10	-2	3,695	-0.05%
2018/05/09	3	12.20	12	12.12	12.10	-9	3,658	-0.25%
2018/05/08	3	12.37	1	12.30	12.30	2	3,613	0.06%
2018/05/03	0	0.00	10	12.70	12.50	-10	3,592	-0.28%
2018/05/02	21	12.33	1	12.45	12.35	20	3,518	0.57%
2018/04/26	11	12.27	1	12.15	12.00	10	3,583	0.28%
2018/04/24	0	0.00	1.1	12.40	12.35	-1.1	3,541	-0.03%
2018/04/23	10	12.70	0	0.00	12.65	10	3,503	0.29%
2018/04/19	1	13.45	1	13.60	13.10	0	3,508	0.00%
2018/04/17	0	0.00	1	12.80	12.75	-1	3,292	-0.03%
2018/04/13	5	13.15	0	0.00	13.00	5	3,314	0.15%
2018/04/11	0	0.00	10	12.90	12.75	-10	3,304	-0.30%
2018/03/30	3	13.02	2	12.95	12.80	1	3,328	0.03%
2018/03/27	10	12.95	0	0.00	12.90	10	3,390	0.29%
2018/03/26	5	12.90	0	0.00	12.90	5	3,761	0.13%
2018/03/20	2	13.45	2	13.45	13.45	0	3,552	0.00%
2018/03/19	1	13.50	2	13.68	13.65	-1	3,554	-0.03%
2018/03/16	0	0.00	1	13.60	13.50	-1	3,593	-0.03%
2018/03/15	1	13.70	1	13.70	13.70	0	3,596	0.00%
2018/03/14	2	13.85	0	0.00	13.70	2	3,618	0.06%
2018/03/06	0	0.00	6	13.35	13.30	-6	3,782	-0.16%
2018/02/07	2	12.80	0	0.00	12.70	2	3,774	0.05%
2018/02/06	0	0.00	5	13.30	12.55	-5	3,803	-0.13%
2018/02/05	5	13.50	1	13.55	13.60	4	3,742	0.11%
2018/02/02	0	0.00	28	13.84	13.80	-28	3,774	-0.74%
2018/01/30	10	14.04	0	0.00	13.85	10	3,982	0.25%
2018/01/26	1	14.15	0	0.00	14.05	1	4,070	0.02%
2018/01/23	20	14.35	10	14.25	14.20	10	4,245	0.24%
2018/01/19	0	0.00	5	14.19	14.20	-5	4,428	-0.11%
2018/01/18	10	14.20	0	0.00	14.15	10	4,562	0.22%
2018/01/15	0	0.00	30	14.50	14.25	-30	4,994	-0.60%
2018/01/11	1	13.70	0	0.00	13.75	1	5,336	0.02%
2018/01/04	10	14.05	0	0.00	14.05	10	7,690	0.13%
2018/01/02	10	13.95	0	0.00	13.95	10	7,960	0.13%