聯合再生 (3576)-元大-土城永寧券商分點個股進出

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
11.75
漲跌
▼0.20
漲幅
-1.67%
成交量
5,482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(已收盤)

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/03	2	12.00	1	11.80	11.75	1	7,511	0.01%
2024/05/02	6	11.95	3	11.95	11.95	3	7,452	0.04%
2024/04/30	4	12.13	0	0.00	12.10	4	7,437	0.05%
2024/04/26	1	12.05	0	0.00	12.00	1	7,426	0.01%
2024/04/25	0	0.00	1	12.10	12.05	-1	7,662	-0.01%
2024/04/24	38	12.21	2	12.20	12.05	36	7,698	0.47%
2024/04/23	23	12.10	0	0.00	12.15	23	7,667	0.30%
2024/04/22	8.1	12.23	16	12.51	12.20	-7.9	7,631	-0.10%
2024/04/19	11	12.33	24	12.05	12.00	-13	7,542	-0.17%
2024/04/18	20	12.35	2	12.55	12.25	18	6,833	0.26%
2024/04/17	3	12.10	0	0.00	11.95	3	6,668	0.04%
2024/04/16	32	11.64	7	11.57	11.80	25	6,582	0.38%
2024/04/15	9	12.01	20	11.90	11.90	-11	6,527	-0.17%
2024/04/12	0.4	11.85	0	0.00	11.85	0.4	6,419	0.01%
2024/04/11	31	12.30	2	12.30	12.15	29	6,314	0.46%
2024/04/10	22	12.37	15	11.98	12.50	7	5,971	0.12%
2024/04/09	8	11.44	10	11.37	11.40	-2	5,575	-0.04%
2024/04/08	1	11.05	1	11.15	11.40	0	5,524	0.00%
2024/04/03	0	0.00	0.3	11.30	11.25	-0.3	5,460	-0.01%
2024/04/02	0	0.00	1	11.40	11.40	-1	5,472	-0.02%
2024/03/29	13	11.81	6	11.62	11.55	7	5,513	0.13%
2024/03/28	4	11.35	0	0.00	11.40	4	5,385	0.07%
2024/03/27	0	0.00	0.3	11.20	11.25	-0.3	5,309	-0.01%
2024/03/26	11	11.38	4	11.50	11.30	7	5,274	0.13%
2024/03/22	1	11.45	0	0.00	11.50	1	5,269	0.02%
2024/03/21	2.5	11.40	8.1	11.47	11.45	-5.6	5,203	-0.11%
2024/03/20	2.2	11.05	0	0.00	10.95	2.2	5,035	0.04%
2024/03/19	30	11.25	2	11.33	11.25	28	4,959	0.56%
2024/03/18	4	11.50	0	0.00	11.50	4	4,899	0.08%
2024/03/15	2.2	11.50	9	11.44	11.65	-6.8	4,880	-0.14%
2024/03/14	3	11.77	10	11.75	11.80	-7	4,672	-0.15%
2024/03/13	3	11.80	73.2	12.01	11.80	-70.2	4,622	-1.52%
2024/03/12	2	12.13	0	0.00	12.10	2	4,585	0.04%
2024/03/11	0	0.00	5	12.39	12.30	-5	4,592	-0.11%
2024/03/08	5	11.95	270	11.80	11.90	-265	4,587	-5.78%	大賣/鉅額交易
2024/03/07	1	12.00	3	11.90	11.80	-2	4,495	-0.04%
2024/03/06	0	0.00	0.8	12.15	12.10	-0.8	4,423	-0.02%
2024/03/05	0	0.00	3	12.10	12.05	-3	4,373	-0.07%
2024/03/04	0	0.00	68	12.20	12.15	-68	4,335	-1.57%
2024/03/01	70	12.35	0	0.00	12.35	70	4,316	1.62%
2024/02/27	1	12.10	0	0.00	12.05	1	4,267	0.02%
2024/02/22	4	12.50	2.5	12.68	12.50	1.5	4,123	0.04%
2024/02/21	0	12.90	0	0.00	12.80	0	4,167	0.00%
2024/02/19	6	13.05	0	0.00	12.95	6	4,117	0.15%
2024/02/15	1.1	12.04	0	0.00	12.60	1.1	4,117	0.03%
2024/02/02	9.1	12.90	0	0.00	12.85	9.1	4,070	0.22%
2024/02/01	2	13.05	0	0.00	13.10	2	4,055	0.05%
2024/01/31	0.1	13.03	22	12.95	12.95	-21.9	4,117	-0.53%
2024/01/29	0	0.00	10	13.10	13.10	-10	4,164	-0.24%
2024/01/26	0	0.00	3	13.25	13.15	-3	4,201	-0.07%
2024/01/25	0	0.00	4	13.30	13.20	-4	4,229	-0.09%
2024/01/22	0	0.00	9.7	13.12	13.20	-9.7	5,090	-0.19%
2024/01/19	8.1	13.20	0	0.00	13.00	8.1	5,035	0.16%
2024/01/18	25	13.35	0	0.00	13.25	25	4,714	0.53%
2024/01/17	19.1	13.50	0	0.00	13.45	19.1	4,660	0.41%
2024/01/16	14.1	13.89	2	13.95	13.85	12.1	4,581	0.26%
2024/01/15	76	14.35	16	14.42	14.40	60	4,520	1.33%
2024/01/12	8	13.69	0	0.00	13.60	8	4,397	0.18%
2024/01/11	5	13.70	0	0.00	13.75	5	4,373	0.11%
2024/01/10	2.1	13.75	0	0.00	13.75	2.1	4,422	0.05%
2024/01/09	0.1	14.00	0	0.00	13.85	0.1	4,479	0.00%
2024/01/08	10	14.13	0	0.00	14.10	10	4,527	0.22%
2024/01/05	2	14.20	0	0.00	14.20	2	4,543	0.04%
2024/01/04	2	14.30	0	0.00	14.25	2	4,527	0.04%
2023/12/27	0	0.00	8	14.55	14.65	-8	4,592	-0.17%
2023/12/25	2	14.10	0	0.00	14.15	2	4,559	0.04%
2023/12/20	6	14.55	6	14.75	14.60	0	4,546	0.00%
2023/12/19	4	14.50	8	14.40	14.30	-4	4,499	-0.09%
2023/12/18	3	14.78	0	0.00	14.80	3	4,488	0.07%
2023/12/15	3	14.87	0	0.00	14.70	3	4,513	0.07%
2023/12/14	0	0.00	4	15.25	14.65	-4	4,431	-0.09%
2023/12/13	4	14.40	3	14.50	14.40	1	4,317	0.02%
2023/12/12	2	14.40	0	0.00	14.45	2	4,348	0.05%
2023/12/11	10	14.63	0	0.00	14.55	10	4,335	0.23%
2023/12/08	6	14.85	0	0.00	14.80	6	4,334	0.14%
2023/12/07	1	14.95	0	0.00	14.85	1	4,352	0.02%
2023/12/06	0	0.00	1	15.20	15.20	-1	4,387	-0.02%
2023/12/04	1	14.75	0	0.00	14.75	1	4,242	0.02%
2023/11/30	2	14.65	4	14.75	14.80	-2	4,209	-0.05%
2023/11/29	2	14.65	0	0.00	14.70	2	4,206	0.05%
2023/11/28	8	14.60	0	0.00	14.60	8	4,219	0.19%
2023/11/27	0	0.00	0.5	14.85	14.85	-0.5	4,221	-0.01%
2023/11/24	0	0.00	5	15.00	15.05	-5	4,219	-0.12%
2023/11/21	0	0.00	6	14.85	14.80	-6	4,215	-0.14%
2023/11/20	5	14.90	3	14.73	14.70	2	4,182	0.05%
2023/11/17	4	14.20	0	0.00	14.30	4	4,071	0.10%
2023/11/15	6	13.90	0	0.00	14.30	6	4,113	0.15%
2023/11/13	1	13.80	0	0.00	13.80	1	4,063	0.02%
2023/11/10	0	0.00	1	14.20	14.10	-1	4,086	-0.02%
2023/11/08	0	0.00	0	14.90	14.90	0	4,143	0.00%
2023/11/03	1	14.90	1.6	14.60	14.60	-0.6	4,170	-0.01%
2023/11/01	0.4	14.90	1	14.80	14.70	-0.6	4,296	-0.01%
2023/10/31	11	15.65	7	15.16	14.90	4	4,304	0.09%
2023/10/30	97	15.13	26.3	15.34	15.40	70.7	3,904	1.81%
2023/10/23	3	14.05	3.3	13.92	13.85	-0.3	3,726	-0.01%
2023/10/19	1	14.00	1	14.00	14.10	0	3,736	0.00%
2023/10/18	0	0.00	1	13.85	14.10	-1	3,926	-0.03%
2023/10/12	3	14.35	0	0.00	14.35	3	3,974	0.08%
2023/10/11	2	14.40	0	0.00	14.40	2	4,101	0.05%
2023/10/05	8	14.62	0	0.00	14.65	8	4,189	0.19%
2023/10/03	0	0.00	1	14.75	14.60	-1	4,336	-0.02%
2023/09/26	0	0.00	1	14.65	14.60	-1	4,555	-0.02%
2023/09/25	1	14.90	0	0.00	14.85	1	4,579	0.02%
2023/09/21	0	0.00	0.1	14.65	14.60	-0.1	4,658	0.00%
2023/09/20	0	0.00	4.1	15.08	14.80	-4.1	4,742	-0.09%
2023/09/19	2	15.30	0	0.00	15.10	2	4,755	0.04%
2023/09/18	0	0.00	1	15.30	15.30	-1	4,790	-0.02%
2023/09/15	1	15.35	0	0.00	15.30	1	4,822	0.02%
2023/09/12	0	0.00	1	15.25	15.20	-1	5,225	-0.02%
2023/09/11	0.1	15.50	0	0.00	15.30	0.1	5,420	0.00%
2023/09/08	1	15.75	1	15.75	15.70	0	5,451	0.00%
2023/09/07	1	15.85	1.6	15.89	15.85	-0.6	5,672	-0.01%
2023/09/06	8	16.01	0	0.00	15.95	8	5,977	0.13%
2023/09/05	0	0.00	1	16.30	16.15	-1	6,021	-0.02%
2023/09/04	0	0.00	1	16.10	16.15	-1	6,062	-0.02%
2023/09/01	3	16.17	0	0.00	16.20	3	6,088	0.05%
2023/08/31	1	16.30	0	0.00	16.45	1	6,112	0.02%
2023/08/30	0	0.00	8	16.25	16.25	-8	6,144	-0.13%
2023/08/29	10	15.90	0	0.00	16.05	10	6,195	0.16%
2023/08/28	5	15.70	2	15.75	15.75	3	6,180	0.05%
2023/08/24	0	0.00	2	15.95	15.80	-2	6,275	-0.03%
2023/08/23	0	0.00	1	15.85	15.85	-1	6,355	-0.02%
2023/08/22	3	15.90	1	15.95	15.90	2	6,395	0.03%
2023/08/18	5.2	16.25	0	0.00	16.20	5.2	6,415	0.08%
2023/08/17	0	0.00	7	16.27	16.20	-7	6,474	-0.11%
2023/08/16	10	16.05	0	0.00	16.10	10	6,485	0.15%
2023/08/15	0	0.00	1.2	16.22	16.30	-1.2	6,500	-0.02%
2023/08/14	5.1	16.15	0	0.00	16.10	5.1	6,590	0.08%
2023/08/10	2.5	16.74	0	0.00	16.55	2.5	6,538	0.04%
2023/08/09	1	16.90	0	0.00	17.00	1	6,558	0.02%
2023/08/08	4	17.29	5	17.10	17.00	-1	6,657	-0.02%
2023/08/07	3.3	16.96	0	0.00	17.20	3.3	6,687	0.05%
2023/08/04	8	17.40	0	0.00	17.30	8	6,604	0.12%
2023/07/31	1	18.00	0	0.00	17.80	1	6,789	0.01%
2023/07/26	2	17.90	10	17.95	17.95	-8	6,820	-0.12%
2023/07/25	1	18.05	7	18.05	18.05	-6	6,812	-0.09%
2023/07/24	0	0.00	1	18.15	18.10	-1	6,828	-0.01%
2023/07/21	0	0.00	3	18.12	18.60	-3	6,811	-0.04%
2023/07/20	0	0.00	1	18.25	18.15	-1	6,725	-0.01%
2023/07/19	5	18.05	0	0.00	18.05	5	6,766	0.07%
2023/07/18	0	0.00	3	18.52	18.55	-3	7,129	-0.04%
2023/07/17	8	18.44	2	18.10	18.55	6	7,515	0.08%
2023/07/14	20	17.99	16	18.00	17.95	4	8,323	0.05%
2023/07/13	3	18.20	18	18.20	18.00	-15	8,462	-0.18%
2023/07/12	1	18.30	1	18.35	18.25	0	8,462	0.00%
2023/07/11	4	18.26	0	0.00	18.25	4	8,552	0.05%
2023/07/10	4	18.43	3	18.25	18.25	1	9,092	0.01%
2023/07/07	4	18.84	0	0.00	18.90	4	9,047	0.04%
2023/07/06	11.9	19.17	1	19.00	19.00	10.9	9,020	0.12%
2023/07/05	11.1	19.24	131	19.25	19.15	-120	8,991	-1.33%	大賣/鉅額交易
2023/07/04	1	19.30	2	19.28	19.25	-1	8,977	-0.01%
2023/07/03	2	19.45	20	19.50	19.45	-18	8,963	-0.20%
2023/06/30	2	19.50	1	19.60	19.60	1	8,956	0.01%
2023/06/28	2	19.30	0	0.00	19.25	2	8,986	0.02%
2023/06/27	0	0.00	2	19.40	19.30	-2	8,911	-0.02%
2023/06/26	0.1	19.30	0	0.00	19.20	0.1	9,037	0.00%
2023/06/21	1	19.40	1	19.35	19.40	0	9,039	0.00%
2023/06/20	4	19.30	2	19.30	19.30	2	9,105	0.02%
2023/06/19	11	19.21	1	19.30	19.15	10	9,048	0.11%
2023/06/16	5.1	19.47	1	18.80	19.55	4.1	9,125	0.04%
2023/06/15	4	18.89	2	18.80	18.80	2	9,265	0.02%
2023/06/14	8	19.11	10	19.05	19.05	-2	9,371	-0.02%
2023/06/13	6.4	19.00	0	0.00	19.10	6.4	9,407	0.07%
2023/06/12	41	19.52	15	19.35	19.40	26	9,322	0.28%
2023/06/09	0	0.00	10	20.20	20.25	-10	9,136	-0.11%
2023/06/08	21	20.27	18	20.20	20.15	3	9,162	0.03%
2023/06/07	13	20.20	0	0.00	20.25	13	9,243	0.14%
2023/06/06	3	20.25	0	0.00	20.20	3	9,301	0.03%
2023/06/01	8	20.12	0	0.00	20.05	8	9,371	0.09%
2023/05/31	1	20.15	0	0.00	20.15	1	9,366	0.01%
2023/05/30	2	20.25	2	20.10	20.05	0	9,329	0.00%
2023/05/26	2	20.00	0	0.00	20.00	2	9,235	0.02%
2023/05/23	2	20.15	3	20.22	20.30	-1	9,225	-0.01%
2023/05/19	3	20.02	10	20.00	20.00	-7	9,195	-0.08%
2023/05/18	5	20.10	1	20.15	20.05	4	9,159	0.04%
2023/05/17	8	20.29	0	0.00	20.30	8	9,077	0.09%
2023/05/16	0	0.00	3	20.30	20.30	-3	9,031	-0.03%
2023/05/15	7	20.24	21.2	20.16	20.20	-14.2	9,009	-0.16%
2023/05/12	6	19.93	5.1	20.00	20.00	0.9	8,930	0.01%
2023/05/11	2	20.10	1	20.10	20.15	1	8,805	0.01%
2023/05/10	12	20.31	0	0.00	20.35	12	8,752	0.14%
2023/05/09	55	20.30	5	20.30	20.35	50	8,722	0.57%
2023/05/08	2	20.65	2	20.75	20.60	0	8,575	0.00%
2023/05/05	4	20.86	1	21.00	20.75	3	8,627	0.04%
2023/05/04	0.1	20.85	3	20.80	21.05	-3	8,565	-0.03%
2023/05/03	5	20.79	0	0.00	20.75	5	8,616	0.06%
2023/05/02	1	20.95	0	0.00	20.90	1	8,716	0.01%
2023/04/28	0	0.00	1	20.65	20.75	-1	8,716	-0.01%
2023/04/27	75.9	20.61	0	0.00	20.50	75.9	8,757	0.87%
2023/04/26	11	20.62	0	0.00	20.70	11	8,742	0.13%
2023/04/25	3.1	20.65	30	21.00	20.55	-27	8,729	-0.31%
2023/04/24	9.1	20.88	2	20.85	20.85	7.1	8,652	0.08%
2023/04/21	101.1	21.00	0	0.00	20.90	101.1	8,590	1.18%	大買/鉅額交易
2023/04/20	143.3	21.61	102	22.17	21.45	41.3	8,196	0.50%	大買/大賣/
2023/04/19	31	22.34	53.2	22.21	22.35	-22.2	7,784	-0.29%
2023/04/18	3.1	21.71	9	21.58	21.35	-6	6,902	-0.09%
2023/04/17	5	21.20	0	0.00	21.15	5	6,677	0.07%
2023/04/14	61	21.32	3	21.30	21.25	58	6,681	0.87%
2023/04/13	77	21.57	13.2	21.62	21.55	63.8	6,602	0.97%
2023/04/12	3	21.12	2	21.10	21.15	1	6,043	0.02%
2023/04/10	0	0.00	18	21.00	20.90	-18	6,042	-0.30%
2023/04/07	0	0.00	31	21.05	21.05	-31	6,071	-0.51%
2023/04/06	0	0.00	10	20.90	20.95	-10	6,067	-0.16%
2023/03/31	0	21.00	0	0.00	20.95	0	6,075	0.00%
2023/03/30	6	21.13	2.1	21.10	21.05	3.9	6,096	0.06%
2023/03/29	2	20.85	0	0.00	20.85	2	6,035	0.03%
2023/03/28	18	20.80	0	0.00	20.90	18	6,130	0.29%
2023/03/27	13	21.40	132	21.21	21.10	-119	6,130	-1.94%	大賣/鉅額交易
2023/03/24	0	0.00	2	21.00	20.90	-2	6,188	-0.03%
2023/03/23	57	21.04	2	20.95	20.90	55	6,171	0.89%
2023/03/22	75	21.02	0	0.00	21.05	75	6,162	1.22%
2023/03/21	2.5	21.41	7.3	21.47	21.25	-4.8	6,225	-0.08%
2023/03/20	7	21.50	19.1	21.50	21.35	-12.1	6,484	-0.19%
2023/03/17	2	21.00	7	20.93	21.10	-5	7,125	-0.07%
2023/03/16	2	20.85	3	20.43	20.35	-1	6,928	-0.01%
2023/03/14	5	20.60	100	20.70	20.60	-95	6,847	-1.39%
2023/03/13	100	20.50	0	0.00	20.65	100	6,818	1.47%
2023/03/10	7	20.49	2	20.45	20.40	5	6,876	0.07%
2023/03/09	1	21.00	0	0.00	20.80	1	6,817	0.01%
2023/03/08	1	21.00	2	21.10	21.20	-1	6,806	-0.01%
2023/03/07	5	21.15	1	21.15	21.10	4	6,792	0.06%
2023/03/06	1	20.95	0.4	20.95	21.05	0.6	6,765	0.01%
2023/03/03	0	0.00	0.4	20.76	20.70	-0.4	6,739	-0.01%
2023/03/02	1	20.70	2	20.80	20.80	-1	6,747	-0.01%
2023/03/01	3	20.63	0	0.00	20.60	3	6,762	0.04%
2023/02/24	14	20.75	0	0.00	20.75	14	6,775	0.21%
2023/02/23	1	20.85	0	0.00	20.85	1	6,752	0.01%
2023/02/20	4	21.04	1.1	20.99	21.10	2.9	6,929	0.04%
2023/02/17	0	21.00	0	0.00	21.00	0	7,000	0.00%
2023/02/16	2	21.15	0	0.00	20.95	2	7,008	0.03%
2023/02/15	1	20.95	1	20.85	20.80	0	7,056	0.00%
2023/02/13	0	20.80	0	0.00	20.90	0	7,067	0.00%
2023/02/09	0	0.00	1	20.90	20.85	-1	7,086	-0.01%
2023/02/08	1	20.95	5.4	20.91	20.85	-4.4	7,167	-0.06%
2023/02/06	7	21.21	1	21.15	21.10	6	7,125	0.08%
2023/02/03	1	21.25	5	21.30	21.30	-4	7,094	-0.06%
2023/02/02	1	21.20	3	21.18	21.15	-2	7,003	-0.03%
2023/02/01	22	21.22	18.1	21.10	21.05	3.9	6,969	0.06%
2023/01/31	83	21.10	22	21.10	21.10	61	6,889	0.89%
2023/01/30	0	0.00	10	20.80	20.80	-10	6,790	-0.15%
2023/01/16	6	20.25	0	0.00	20.25	6	6,882	0.09%
2023/01/13	9	20.31	1	20.30	20.25	8	7,182	0.11%
2023/01/12	3.1	20.49	0	0.00	20.40	3.1	7,349	0.04%
2023/01/11	1	20.55	0	0.00	20.60	1	7,478	0.01%
2023/01/10	3	20.62	0.3	20.65	20.55	2.7	7,547	0.04%
2023/01/09	0	0.00	1	20.60	20.60	-1	7,588	-0.01%
2023/01/06	0	0.00	10	20.60	20.45	-10	7,585	-0.13%
2023/01/04	50	20.95	55	20.75	20.75	-5	7,721	-0.07%
2023/01/03	0	0.00	1	20.65	20.60	-1	7,688	-0.01%
2022/12/30	7	20.51	2	20.40	20.65	5	7,668	0.07%
2022/12/29	32.1	20.62	1	20.55	20.40	31.1	7,669	0.41%
2022/12/28	0	0.00	1	20.45	20.55	-1	7,602	-0.01%
2022/12/27	10	20.45	0	0.00	20.50	10	7,590	0.13%
2022/12/26	10.1	20.69	2.1	20.67	20.65	7.9	7,555	0.10%
2022/12/23	0.8	20.40	2	20.40	20.40	-1.2	7,543	-0.02%
2022/12/22	4	20.54	1	20.45	20.55	3	7,548	0.04%
2022/12/21	8	20.32	0	0.00	20.30	8	7,578	0.11%
2022/12/20	9	20.41	0	0.00	20.30	9	7,580	0.12%
2022/12/19	5	20.69	0	0.00	20.65	5	7,547	0.07%
2022/12/16	0	0.00	2	20.88	20.75	-2	7,550	-0.03%
2022/12/15	1	21.20	3	21.15	21.10	-2	7,388	-0.03%
2022/12/14	5	21.12	0.3	21.25	21.10	4.8	7,424	0.06%
2022/12/13	7	21.14	0	0.00	21.00	7	7,418	0.09%
2022/12/12	16	21.65	19	21.74	21.40	-3	7,373	-0.04%
2022/12/09	74	22.39	74.2	22.43	22.10	-0.2	7,161	0.00%
2022/12/08	1	21.10	1	21.10	21.00	0	6,265	0.00%
2022/12/07	6.1	20.72	2	20.55	20.60	4.1	6,208	0.07%
2022/12/06	1	20.90	2	21.15	20.85	-1	6,176	-0.02%
2022/12/05	3	21.53	0	0.00	21.35	3	6,212	0.05%
2022/12/02	0.1	21.75	3	21.68	21.50	-3	6,210	-0.05%
2022/12/01	6	21.52	0	0.00	21.40	6	6,124	0.10%
2022/11/30	8	21.13	1	21.20	21.30	7	6,189	0.11%
2022/11/28	0	0.00	0.1	20.70	20.75	-0.1	6,348	0.00%
2022/11/25	2	20.93	0	0.00	20.90	2	6,501	0.03%
2022/11/24	1	21.05	0	0.00	21.00	1	6,642	0.02%
2022/11/23	7	21.13	2	21.10	21.05	5	7,527	0.07%
2022/11/18	1	21.50	0	0.00	21.45	1	7,974	0.01%
2022/11/16	5	21.79	5	22.18	21.75	0	7,940	0.00%
2022/11/15	3.1	21.80	7	21.81	21.95	-4	7,967	-0.05%
2022/11/14	1	21.40	1	21.50	21.50	0	7,942	0.00%
2022/11/11	0	0.00	0	21.30	21.35	0	7,985	0.00%
2022/11/10	2	21.10	2	20.95	20.95	0	7,968	0.00%
2022/11/09	2	21.20	2	21.15	21.10	0	8,239	0.00%
2022/11/08	2	21.35	0	0.00	21.15	2	8,384	0.02%
2022/11/07	7	21.45	0	0.00	21.35	7	8,470	0.08%
2022/11/04	1	21.50	0	0.00	21.25	1	8,553	0.01%
2022/11/03	1	21.00	1	21.00	21.05	0	8,574	0.00%
2022/11/02	1	21.20	2	21.25	21.05	-1	8,870	-0.01%
2022/11/01	0	0.00	1	21.20	21.15	-1	8,996	-0.01%
2022/10/31	0	0.00	2	21.08	21.00	-2	9,002	-0.02%
2022/10/28	3	21.30	0	0.00	20.90	3	9,022	0.03%
2022/10/27	0	0.00	1	21.55	21.50	-1	9,044	-0.01%
2022/10/26	1.9	21.35	0	21.50	21.30	1.9	9,125	0.02%
2022/10/25	0	0.00	0	21.60	21.40	0	9,205	0.00%
2022/10/24	4	22.25	1	22.20	21.95	3	9,308	0.03%
2022/10/21	3	21.15	3	21.30	22.15	0	9,173	0.00%
2022/10/20	10	21.59	5	21.64	21.25	5	8,860	0.06%
2022/10/19	3.1	22.00	9	21.58	21.55	-6	8,679	-0.07%
2022/10/18	2	21.15	0.2	21.20	21.25	1.8	8,573	0.02%
2022/10/17	0.1	20.60	0	20.65	20.70	0.1	8,529	0.00%
2022/10/14	0.2	20.77	2	20.65	20.60	-1.8	8,464	-0.02%
2022/10/13	7.1	20.86	1	21.20	20.25	6.1	8,557	0.07%
2022/10/12	3	21.42	0	0.00	21.25	3	8,519	0.04%
2022/10/11	2	21.15	5	21.05	20.90	-3	8,518	-0.04%
2022/10/07	1	21.75	1	21.80	21.70	0	8,574	0.00%
2022/10/06	1	21.75	1	21.85	21.75	0	8,604	0.00%
2022/09/29	1	21.30	1.1	21.24	21.25	-0.1	9,108	0.00%
2022/09/28	5	21.05	0	0.00	20.95	5	9,233	0.05%
2022/09/27	6	21.47	0	0.00	21.60	6	9,482	0.06%
2022/09/26	6.1	21.59	0	0.00	21.35	6.1	9,556	0.06%
2022/09/23	0.1	22.15	0	0.00	22.15	0.1	9,608	0.00%
2022/09/22	0	0.00	2	22.63	22.65	-2	9,675	-0.02%
2022/09/21	7	22.39	0	22.45	22.20	7	9,687	0.07%
2022/09/20	27	22.83	1	23.50	22.75	26	9,734	0.27%
2022/09/19	17	23.14	1	23.00	22.65	16	9,927	0.16%
2022/09/16	0	0.00	4	23.03	23.50	-4	10,095	-0.04%
2022/09/15	0	0.00	2	22.90	22.95	-2	10,004	-0.02%
2022/09/14	3	22.82	6	22.79	22.90	-3	10,093	-0.03%
2022/09/13	2	22.75	0.5	22.79	22.75	1.5	10,032	0.01%
2022/09/12	7	22.72	6	22.88	22.85	1	10,040	0.01%
2022/09/08	1.1	22.26	2	22.30	22.35	-0.9	9,987	-0.01%
2022/09/07	3	21.92	4	21.68	21.65	-1	9,936	-0.01%
2022/09/06	11	21.97	10	22.12	21.80	1	9,929	0.01%
2022/09/05	1	22.50	121.1	22.65	22.55	-120.1	9,851	-1.22%	大賣/鉅額交易
2022/09/02	10	23.08	2	23.18	23.00	8	9,766	0.08%
2022/09/01	10	23.40	22	23.21	23.10	-12	9,602	-0.12%
2022/08/31	2	23.00	10.4	23.04	23.05	-8.4	9,400	-0.09%
2022/08/30	30	23.48	23.1	23.37	23.20	7	9,233	0.08%
2022/08/29	7	22.81	9	22.71	22.80	-2	8,396	-0.02%
2022/08/26	7	22.67	4	22.78	22.90	3	8,144	0.04%
2022/08/25	37	22.36	13	22.61	22.60	24	8,004	0.30%
2022/08/24	9	22.32	8	22.11	22.10	1	7,927	0.01%
2022/08/23	6	22.35	7	22.39	22.35	-1	7,909	-0.01%
2022/08/22	14	22.57	15	22.59	22.25	-1	7,874	-0.01%
2022/08/19	8	22.49	0.1	22.40	22.50	7.9	7,674	0.10%
2022/08/18	13	22.54	15	22.50	22.50	-2	7,580	-0.03%
2022/08/17	16.5	22.40	14	22.34	22.30	2.5	7,484	0.03%
2022/08/16	27	22.82	29	22.65	22.25	-2	7,429	-0.03%
2022/08/15	3	22.30	9	22.42	22.60	-6	7,156	-0.08%
2022/08/12	0	0.00	5	22.12	22.15	-5	7,003	-0.07%
2022/08/11	14.3	21.94	12	22.10	22.00	2.3	6,928	0.03%
2022/08/10	17	21.77	6.3	22.08	21.80	10.7	6,882	0.16%
2022/08/09	43	21.91	29	21.89	21.65	14	6,884	0.20%
2022/08/08	0	0.00	1.7	21.48	21.85	-1.7	6,599	-0.03%
2022/08/05	7	21.10	0	0.00	21.20	7	6,483	0.11%
2022/08/04	36	20.67	2	20.55	20.95	34	6,526	0.52%
2022/08/03	3	20.70	15	20.72	20.65	-12	6,619	-0.18%
2022/08/02	1	20.85	5	21.05	20.80	-4	6,620	-0.06%
2022/08/01	9	21.68	2	21.85	21.65	7	6,688	0.10%
2022/07/29	0	21.35	7	21.50	22.00	-7	6,639	-0.10%
2022/07/27	2	20.60	1	20.70	20.70	1	6,492	0.02%
2022/07/25	1	21.00	0	0.00	20.85	1	6,520	0.02%
2022/07/22	1	20.75	0	0.00	20.70	1	6,528	0.02%
2022/07/21	3	20.87	0	0.00	20.90	3	6,639	0.05%
2022/07/20	8	20.96	8	20.93	20.80	0	6,688	0.00%
2022/07/19	2	20.68	1	20.65	20.55	1	6,781	0.01%
2022/07/18	3	20.47	2	20.45	20.40	1	7,529	0.01%
2022/07/15	3.1	20.52	4	20.40	20.40	-1	7,732	-0.01%
2022/07/14	9	20.46	2	20.18	20.45	7	7,798	0.09%
2022/07/12	4	20.74	0	0.00	20.45	4	8,358	0.05%
2022/07/11	9	21.38	18.1	21.47	21.80	-9.1	8,455	-0.11%
2022/07/08	0	0.00	3	22.82	22.70	-3	8,407	-0.04%
2022/07/07	2	22.18	1	22.30	22.50	1	8,401	0.01%
2022/07/06	6	22.71	1	22.85	22.10	5	8,572	0.06%
2022/07/05	16	22.80	24	22.89	23.00	-8	8,882	-0.09%
2022/07/04	3	22.27	10.5	22.33	22.10	-7.5	8,797	-0.09%
2022/07/01	6	22.59	16.2	21.92	21.70	-10.1	8,866	-0.11%
2022/06/30	2	22.63	8.1	22.75	22.60	-6	9,036	-0.07%
2022/06/29	2.2	22.77	9	22.76	22.75	-6.9	8,969	-0.08%
2022/06/28	4	23.10	12.1	22.71	22.75	-8.1	9,073	-0.09%
2022/06/27	10	22.88	32.6	22.88	22.95	-22.5	9,092	-0.25%
2022/06/24	5	22.27	20	22.57	23.00	-15	8,849	-0.17%
2022/06/23	5.1	21.76	11	21.87	21.90	-5.9	8,608	-0.07%
2022/06/22	6.2	22.30	25.1	22.05	21.50	-18.9	8,572	-0.22%
2022/06/21	0	0.00	2	21.00	21.00	-2	8,505	-0.02%
2022/06/20	5	20.95	1	20.95	20.70	4	8,566	0.05%
2022/06/17	5	19.99	0.3	20.85	20.95	4.7	8,638	0.05%
2022/06/16	0.8	20.95	2	20.85	20.15	-1.2	8,780	-0.01%
2022/06/15	4	20.45	0	0.00	20.70	4	8,849	0.05%
2022/06/14	4.2	20.15	0	20.70	20.25	4.2	8,979	0.05%
2022/06/13	2	20.75	0	0.00	20.55	2	9,215	0.02%
2022/06/10	13.1	21.24	0	0.00	21.20	13.1	9,392	0.14%
2022/06/09	1	21.45	0	21.40	21.45	1	9,532	0.01%
2022/06/08	1	21.35	0	21.30	21.40	1	9,699	0.01%
2022/06/07	8.1	21.40	0	0.00	21.55	8.1	10,065	0.08%
2022/06/06	0	0.00	3	21.50	21.70	-3	10,690	-0.03%
2022/06/02	3	21.20	0	0.00	21.15	3	10,781	0.03%
2022/06/01	0	0.00	5	21.52	21.40	-5	10,876	-0.05%
2022/05/31	1	21.30	0.8	21.25	21.30	0.2	10,960	0.00%
2022/05/30	1	21.20	0	0.00	21.20	1	11,135	0.01%
2022/05/27	3	20.90	0	0.00	20.95	3	11,273	0.03%
2022/05/25	1	20.90	8	20.80	20.85	-7	11,414	-0.06%
2022/05/24	2	20.80	2	21.13	20.75	0	11,477	0.00%
2022/05/23	0	0.00	2	21.10	21.30	-2	11,475	-0.02%
2022/05/20	1	21.10	0	0.00	21.05	1	11,481	0.01%
2022/05/19	0	0.00	1	20.65	21.20	-1	11,471	-0.01%
2022/05/18	3	21.27	1	21.30	21.20	2	11,432	0.02%
2022/05/17	5	21.10	22	21.16	21.20	-17	11,390	-0.15%
2022/05/16	1	20.45	1	20.60	20.30	0	11,259	0.00%
2022/05/13	1	20.40	20	20.45	20.50	-19	11,246	-0.17%
2022/05/12	2	20.45	2.2	20.56	19.85	-0.2	11,241	0.00%
2022/05/11	11	20.59	12	20.76	20.60	-1	11,184	-0.01%
2022/05/10	4.2	19.35	0.7	19.52	19.70	3.5	11,069	0.03%
2022/05/09	12	20.00	1	20.00	19.80	11	11,017	0.10%
2022/05/06	0	0.00	1	20.81	20.80	-1	10,871	-0.01%
2022/05/05	2	21.45	0	21.50	21.25	2	10,853	0.02%
2022/05/04	9	21.18	0	0.00	21.10	9	10,844	0.08%
2022/05/03	0	0.00	0.1	21.30	21.15	-0.1	10,851	0.00%
2022/04/29	12	21.57	0	0.00	21.50	12	10,857	0.11%
2022/04/28	7	21.59	1	21.70	21.50	6	10,878	0.06%
2022/04/27	6	21.87	8	21.66	21.60	-2	10,817	-0.02%
2022/04/26	3	22.73	5	22.80	22.60	-2	10,688	-0.02%
2022/04/25	20	22.86	2	22.68	22.50	18	10,615	0.17%
2022/04/22	25	22.67	3	23.00	23.25	22	10,400	0.21%
2022/04/21	24.1	23.39	7	23.47	23.25	17.1	9,605	0.18%
2022/04/20	3.3	23.83	7	24.00	23.80	-3.7	9,366	-0.04%
2022/04/19	3.9	24.25	3	24.15	23.95	0.9	9,296	0.01%
2022/04/18	4	24.09	33	24.22	24.35	-29	9,271	-0.31%
2022/04/15	2	23.53	1	23.55	23.70	1	8,894	0.01%
2022/04/14	4	23.58	4.6	23.70	23.65	-0.6	8,773	-0.01%
2022/04/13	4	23.24	5.5	23.34	23.25	-1.5	8,661	-0.02%
2022/04/12	0	0.00	3.2	23.32	23.40	-3.2	8,609	-0.04%
2022/04/11	16.2	23.70	32.3	24.21	23.90	-16.1	8,374	-0.19%
2022/04/08	3.1	23.17	10.6	23.24	23.60	-7.5	7,929	-0.09%
2022/04/07	17.4	23.09	9.6	22.91	22.70	7.8	7,743	0.10%
2022/04/06	2.2	23.25	13.6	23.31	23.70	-11.4	7,665	-0.15%
2022/04/01	5	23.03	3	22.85	22.95	2	7,409	0.03%
2022/03/31	6	23.23	1	23.20	23.00	5	7,381	0.07%
2022/03/30	0.1	22.80	0.1	23.05	22.75	0	7,214	0.00%
2022/03/29	0	0.00	1.2	22.61	22.70	-1.2	7,100	-0.02%
2022/03/28	1	22.10	1	22.45	22.55	0	7,122	0.00%
2022/03/25	8.2	22.51	0	0.00	22.30	8.2	7,128	0.11%
2022/03/24	13	22.98	6.5	22.94	22.80	6.5	7,162	0.09%
2022/03/23	1	22.80	6	22.85	22.70	-5	7,174	-0.07%
2022/03/22	0	0.00	6	22.95	23.00	-6	7,179	-0.08%
2022/03/21	1.2	22.78	9.3	23.04	22.75	-8.1	7,095	-0.11%
2022/03/18	1	22.65	3	22.63	22.50	-2	7,013	-0.03%
2022/03/17	2	22.60	2	22.60	22.55	0	7,110	0.00%
2022/03/16	5	22.43	26.2	22.58	22.75	-21.2	7,231	-0.29%
2022/03/15	17	22.27	10.5	22.43	21.60	6.5	7,164	0.09%
2022/03/14	17	22.49	0	0.00	22.45	17	7,123	0.24%
2022/03/11	8	22.71	30	22.70	22.90	-22	7,050	-0.31%
2022/03/10	16.1	22.94	4	22.96	22.95	12.1	6,979	0.17%
2022/03/09	3.1	23.52	82.1	23.04	23.65	-79.1	6,733	-1.17%
2022/03/08	8	21.48	6.1	21.46	21.60	2	6,117	0.03%
2022/03/07	10.1	21.12	0	0.00	21.00	10.1	6,009	0.17%
2022/03/04	4	21.70	3	21.70	21.55	1	5,982	0.02%
2022/03/03	0	0.00	9	22.01	22.00	-9	6,020	-0.15%
2022/03/02	1.5	21.19	3.6	21.23	21.65	-2.1	5,979	-0.04%
2022/03/01	4	20.88	10	20.95	20.90	-6	5,906	-0.10%
2022/02/25	0	0.00	5	20.35	20.55	-5	5,923	-0.08%
2022/02/24	11.7	20.26	32	20.38	20.05	-20.3	5,960	-0.34%
2022/02/23	1	20.15	0	0.00	20.15	1	5,973	0.02%
2022/02/22	11	20.15	17.6	20.05	20.05	-6.6	6,088	-0.11%
2022/02/21	1	20.30	4	20.33	20.35	-3	6,341	-0.05%
2022/02/17	0	20.40	0.7	20.35	20.40	-0.7	6,574	-0.01%
2022/02/16	0	0.00	6.1	20.37	20.35	-6.1	6,712	-0.09%
2022/02/11	1	20.75	0	0.00	20.70	1	7,410	0.01%
2022/02/10	0	0.00	1	20.90	20.90	-1	7,611	-0.01%
2022/02/09	0.3	20.65	0	0.00	20.80	0.3	7,773	0.00%
2022/02/08	12	20.37	3	20.53	20.60	9	8,048	0.11%
2022/01/26	0	0.00	1	20.00	20.00	-1	8,921	-0.01%
2022/01/25	3	19.90	5	19.95	19.85	-2	9,549	-0.02%
2022/01/24	4	19.98	11.2	20.00	20.00	-7.2	10,844	-0.07%
2022/01/21	8	20.44	1	20.50	20.30	7	11,035	0.06%
2022/01/20	0	0.00	2	20.65	20.60	-2	11,323	-0.02%
2022/01/19	1	20.65	0.1	20.75	20.60	0.9	11,427	0.01%
2022/01/18	1	21.00	0	0.00	20.80	1	11,556	0.01%
2022/01/17	3	20.87	1	20.85	20.90	2	11,666	0.02%
2022/01/14	0	0.00	3	20.80	20.75	-3	11,855	-0.03%
2022/01/13	3	21.03	1	21.15	21.00	2	12,147	0.02%
2022/01/12	7	21.36	1	21.30	21.05	6	12,480	0.05%
2022/01/11	2	21.80	19	21.83	21.60	-17	13,037	-0.13%
2022/01/10	0	0.00	1	21.00	20.90	-1	13,003	-0.01%
2022/01/07	11	20.85	4.3	20.66	20.80	6.7	13,161	0.05%
2022/01/06	12	21.20	2.1	21.30	21.05	9.9	13,259	0.07%
2022/01/05	0	0.00	1	21.75	21.70	-1	13,545	-0.01%
2022/01/04	1	21.80	6	21.80	21.75	-5	13,927	-0.04%
2022/01/03	0	0.00	10	21.78	21.70	-10	13,999	-0.07%
2021/12/30	15	21.89	1	21.95	21.85	14	14,030	0.10%
2021/12/29	10	22.10	0	0.00	22.00	10	14,026	0.07%
2021/12/28	1	21.85	3	21.70	21.75	-2	13,998	-0.01%
2021/12/27	2.5	21.83	1.3	21.90	21.75	1.2	14,098	0.01%
2021/12/24	5	21.73	1	21.70	21.70	4	14,303	0.03%
2021/12/23	0	0.00	6	21.75	21.75	-6	14,323	-0.04%
2021/12/22	1	21.65	3	21.75	21.70	-2	14,361	-0.01%
2021/12/21	3	21.57	3	21.60	21.60	0	14,393	0.00%
2021/12/20	5	22.08	3	22.10	21.80	2	14,384	0.01%
2021/12/17	1	21.00	0	0.00	21.00	1	14,398	0.01%
2021/12/16	0	0.00	2	21.98	21.60	-2	14,465	-0.01%
2021/12/15	4	21.51	155.5	21.50	21.40	-151.5	14,447	-1.05%	大賣/鉅額交易
2021/12/14	4	21.61	10.2	22.15	21.50	-6.2	14,583	-0.04%
2021/12/13	5	22.51	18	22.52	22.20	-13	14,465	-0.09%
2021/12/10	38	22.77	29	22.62	22.60	9	14,295	0.06%
2021/12/09	17	21.96	6	22.14	22.00	11	14,042	0.08%
2021/12/08	6.2	21.88	104.5	21.36	21.80	-98.3	14,320	-0.69%	大賣/
2021/12/07	5.2	21.30	17	21.38	21.25	-11.8	14,167	-0.08%
2021/12/06	4	21.32	0.1	21.55	21.30	3.9	14,153	0.03%
2021/12/03	22	21.57	67	21.45	21.20	-45	14,116	-0.32%
2021/12/02	4	20.70	2	20.55	20.45	2	14,088	0.01%
2021/12/01	2	20.88	0	0.00	20.90	2	14,099	0.01%
2021/11/30	58.1	20.99	11	21.00	21.20	47.1	14,207	0.33%
2021/11/29	12.9	20.39	39.7	20.33	20.45	-26.9	14,247	-0.19%
2021/11/26	2.2	21.12	0	0.00	20.95	2.2	14,258	0.02%
2021/11/25	6.6	21.75	2	21.75	21.65	4.6	14,227	0.03%
2021/11/24	1	22.05	0	0.00	22.05	1	14,504	0.01%
2021/11/23	4	21.79	0	21.75	21.70	4	14,742	0.03%
2021/11/22	49	21.65	4	21.85	21.75	45	14,735	0.31%
2021/11/19	8	21.46	2	21.50	21.35	6	14,765	0.04%
2021/11/18	78	21.81	327	21.75	21.75	-249	14,732	-1.69%	大賣/鉅額交易
2021/11/17	0	0.00	1,791.1	22.57	22.50	-1,791.1	14,670	-12.21%	大賣/鉅額交易
2021/11/16	11	22.75	3	22.78	22.50	8	14,935	0.05%
2021/11/15	5.5	22.50	9	22.55	22.55	-3.5	14,983	-0.02%
2021/11/12	26.6	22.23	3	22.35	22.25	23.6	14,932	0.16%
2021/11/11	13	23.21	5	23.78	23.15	8	14,847	0.05%
2021/11/10	2	23.70	4	23.75	23.70	-2	14,722	-0.01%
2021/11/09	1	23.75	4.1	23.96	24.10	-3.1	14,669	-0.02%
2021/11/08	14.7	23.95	1	24.10	23.65	13.7	14,719	0.09%
2021/11/05	12.6	23.57	11	23.68	23.65	1.6	14,806	0.01%
2021/11/04	49.6	24.05	3,214.7	24.31	24.10	-3,165	14,682	-21.56%	大賣/鉅額交易
2021/11/03	67.3	24.70	85	25.12	24.50	-17.7	14,380	-0.12%
2021/11/02	76.9	25.51	3	25.52	25.30	73.9	14,362	0.51%
2021/11/01	5,058	26.25	211.5	26.12	26.25	4,846.5	14,124	34.31%	大買/大賣/鉅額交易
2021/10/29	12	23.30	13.1	23.56	23.90	-1.1	13,178	-0.01%
2021/10/28	1	23.85	23	23.71	23.95	-22	13,133	-0.17%
2021/10/27	1	22.80	7.7	22.62	22.75	-6.7	13,040	-0.05%
2021/10/26	46.2	22.11	0	0.00	22.70	46.2	13,367	0.35%
2021/10/25	48.2	22.66	5	22.77	22.65	43.2	13,637	0.32%
2021/10/22	19	22.44	2.7	22.47	22.70	16.3	14,821	0.11%
2021/10/21	60	23.17	2	23.23	22.75	58	14,998	0.39%
2021/10/20	13	23.74	2.5	23.88	24.00	10.5	14,928	0.07%
2021/10/19	7	24.36	80.5	24.43	24.50	-73.4	14,727	-0.50%
2021/10/18	2	22.80	5	22.64	22.90	-3	14,316	-0.02%
2021/10/15	6	22.28	7	22.44	22.75	-1	14,296	-0.01%
2021/10/14	8.2	21.93	206	21.83	22.25	-197.8	14,279	-1.39%	大賣/鉅額交易
2021/10/13	204	22.50	89.6	22.46	22.45	114.4	14,214	0.81%	大買/鉅額交易
2021/10/12	21	21.17	12.1	21.51	21.70	8.9	14,119	0.06%
2021/10/08	0	0.00	7.7	20.56	20.65	-7.7	13,842	-0.06%
2021/10/07	1	20.35	7.6	20.38	20.40	-6.5	13,995	-0.05%
2021/10/06	0	0.00	4	20.04	20.00	-4	14,097	-0.03%
2021/10/04	4.9	20.13	0.4	20.05	19.80	4.4	14,762	0.03%
2021/10/01	1	21.29	16	21.30	20.70	-15	14,867	-0.10%
2021/09/30	0	0.00	1	20.40	20.50	-1	14,827	-0.01%
2021/09/29	2.3	20.34	2	20.30	20.25	0.3	15,146	0.00%
2021/09/28	8	20.60	44	20.46	20.65	-36	15,311	-0.24%
2021/09/27	20.1	20.05	4	20.05	20.05	16.1	15,834	0.10%
2021/09/24	9	19.96	1.6	19.87	20.20	7.4	15,996	0.05%
2021/09/23	18.1	20.58	2	20.95	20.20	16.1	16,091	0.10%
2021/09/22	2	21.25	2	21.35	21.30	0	16,116	0.00%
2021/09/17	12.5	21.41	16	21.50	21.95	-3.5	16,284	-0.02%
2021/09/16	4	21.15	10	21.00	21.10	-6	17,113	-0.04%
2021/09/15	0.1	20.98	0	0.00	20.95	0.1	17,530	0.00%
2021/09/14	1	21.25	1	21.00	20.90	0	17,821	0.00%
2021/09/13	28	21.49	23	21.64	21.10	5	18,404	0.03%
2021/09/10	1	20.95	7	20.90	20.95	-6	18,054	-0.03%
2021/09/09	5.5	21.03	6	20.91	20.80	-0.5	18,437	0.00%
2021/09/08	2.3	20.84	2	20.90	20.80	0.3	18,635	0.00%
2021/09/07	17	20.89	21.1	20.97	20.95	-4.1	18,817	-0.02%
2021/09/06	1	21.35	2	21.38	21.30	-1	18,900	-0.01%
2021/09/03	7	21.65	16	21.97	22.00	-9	19,051	-0.05%
2021/09/02	3	21.50	3	21.43	21.50	0	19,175	0.00%
2021/09/01	1	21.25	103.6	21.46	21.70	-102.6	19,483	-0.53%	大賣/鉅額交易
2021/08/31	59	20.92	11	21.02	21.25	48	19,746	0.24%
2021/08/30	70	21.52	25.3	21.64	21.15	44.7	19,886	0.22%
2021/08/27	14	20.70	24.1	20.80	20.60	-10.1	19,951	-0.05%
2021/08/26	2	20.05	1	20.05	20.10	1	20,182	0.01%
2021/08/25	11	20.12	11	20.20	20.10	0	20,469	0.00%
2021/08/24	4.1	20.12	12	20.10	19.70	-7.9	20,664	-0.04%
2021/08/23	5	20.31	3	20.30	20.15	2	21,296	0.01%
2021/08/20	21	20.20	20.8	20.31	20.00	0.2	21,859	0.00%
2021/08/19	6.9	19.92	9.1	19.53	19.45	-2.3	22,019	-0.01%
2021/08/18	0.7	19.45	0	0.00	19.45	0.7	22,648	0.00%
2021/08/17	22	19.64	7.6	19.91	19.45	14.4	23,665	0.06%
2021/08/16	8.5	19.08	0	0.00	18.80	8.5	24,013	0.04%
2021/08/13	0.9	18.95	5.5	19.06	18.90	-4.6	24,958	-0.02%
2021/08/12	9.4	18.92	4.1	18.96	19.15	5.3	25,406	0.02%
2021/08/11	9.2	19.78	1.7	19.39	18.95	7.5	25,631	0.03%
2021/08/10	0.3	20.65	1	20.65	20.10	-0.7	26,145	0.00%
2021/08/09	3.7	21.23	2.6	21.00	20.65	1.2	27,431	0.00%
2021/07/28	7	12.10	5	12.11	12.10	2	27,456	0.01%
2021/07/27	21	12.55	16	12.68	12.40	5	28,151	0.02%
2021/07/26	10	12.59	8	12.55	12.60	2	28,317	0.01%
2021/07/23	62	12.40	3	12.47	12.40	59	28,410	0.21%
2021/07/22	10	12.45	2	12.40	12.45	8	28,583	0.03%
2021/07/21	21	12.64	8	12.98	12.55	13	28,801	0.05%
2021/07/20	14	12.91	38	12.94	13.00	-24	28,874	-0.08%
2021/07/19	100	13.17	106.1	13.10	13.35	-6.1	28,958	-0.02%	大賣/
2021/07/16	32	12.74	25	12.91	12.60	7	28,507	0.02%
2021/07/15	0	0.00	9	12.67	12.65	-9	28,607	-0.03%
2021/07/14	5	12.45	0.1	12.55	12.45	5	28,957	0.02%
2021/07/13	16.3	12.60	14	12.69	12.40	2.3	29,463	0.01%
2021/07/12	4	12.76	8	12.87	12.70	-4	29,746	-0.01%
2021/07/09	2	12.78	28	12.80	12.75	-26	30,041	-0.09%
2021/07/08	20	12.81	7.1	12.80	12.85	12.9	31,265	0.04%
2021/07/07	15.1	12.84	12	12.80	12.75	3.1	33,726	0.01%
2021/07/06	9	13.03	164	12.95	12.90	-155	34,134	-0.45%	大賣/鉅額交易
2021/07/05	57	13.04	49	13.10	13.05	8	35,163	0.02%
2021/07/02	12	12.94	0	0.00	12.95	12	37,081	0.03%
2021/07/01	8	12.98	4	12.96	12.95	4	38,048	0.01%
2021/06/30	2	13.40	22	13.45	13.10	-20	38,615	-0.05%
2021/06/29	9.5	13.11	18	12.96	12.95	-8.5	38,627	-0.02%
2021/06/28	23	13.02	4.5	12.99	13.00	18.5	39,619	0.05%
2021/06/25	32	13.24	53	13.37	13.15	-21	41,277	-0.05%
2021/06/24	10	13.43	17	13.36	13.35	-7	46,633	-0.02%
2021/06/23	12	13.32	52	13.43	13.25	-40	48,348	-0.08%
2021/06/22	16	13.01	30	13.02	12.85	-14	49,317	-0.03%
2021/06/21	44	12.98	0	0.00	12.90	44	50,384	0.09%
2021/06/18	16	13.27	0	0.00	13.20	16	52,619	0.03%
2021/06/17	31	13.36	12	13.40	13.45	19	55,476	0.03%
2021/06/16	76	13.65	88	13.74	13.40	-12	57,902	-0.02%
2021/06/15	21	13.41	25	13.47	13.30	-4	61,608	-0.01%
2021/06/11	7.2	13.26	32	13.30	13.25	-24.8	62,783	-0.04%
2021/06/10	18.3	13.47	46	13.36	13.65	-27.7	63,293	-0.04%
2021/06/09	9	13.00	0	0.00	12.95	9	64,252	0.01%
2021/06/08	14	13.19	11	13.21	13.15	3	65,219	0.00%
2021/06/07	14	12.92	6.2	12.95	12.90	7.8	65,302	0.01%
2021/06/04	31	13.09	13	13.08	13.00	18	65,818	0.03%
2021/06/03	12	13.47	2	13.40	13.30	10	65,757	0.02%
2021/06/02	24	13.49	20	13.60	13.45	4	65,797	0.01%
2021/06/01	11	13.58	17	13.67	13.60	-6	65,993	-0.01%
2021/05/31	6	13.53	6	13.54	13.40	0	66,043	0.00%
2021/05/28	14.7	13.76	15	13.84	13.60	-0.3	65,988	0.00%
2021/05/27	8	13.38	36	13.55	13.65	-28	65,984	-0.04%
2021/05/26	4	13.61	9	13.66	13.40	-5	66,030	-0.01%
2021/05/25	22	13.54	8	13.64	13.30	14	65,939	0.02%
2021/05/24	8	13.14	8	13.16	13.20	0	66,362	0.00%
2021/05/21	1	12.90	14	12.85	12.80	-13	66,382	-0.02%
2021/05/20	20	13.14	3	12.77	12.55	17	66,641	0.03%
2021/05/19	50	12.91	68	13.00	13.40	-18	66,342	-0.03%
2021/05/18	3	12.43	58	12.42	12.70	-55	65,850	-0.08%
2021/05/17	61	11.89	83	11.86	11.75	-22	65,680	-0.03%
2021/05/14	40	13.09	46	13.03	13.00	-6	65,123	-0.01%
2021/05/13	53	12.18	14	11.96	12.10	39	64,231	0.06%
2021/05/12	62	12.59	71	12.70	12.40	-9	64,160	-0.01%
2021/05/11	122	13.94	55	13.84	13.50	67	63,454	0.11%	大買/
2021/05/10	73	14.37	70	14.30	14.40	3	63,375	0.00%
2021/05/07	266.2	14.46	7	14.46	14.30	259.2	63,217	0.41%	大買/鉅額交易
2021/05/06	9	14.30	62	14.30	14.55	-53	62,680	-0.08%
2021/05/05	13	13.27	1	13.35	13.25	12	61,359	0.02%
2021/05/04	46	13.11	46	13.12	13.15	0	61,278	0.00%
2021/05/03	32	14.43	10	14.46	14.00	22	60,540	0.04%
2021/04/29	29	14.32	13	14.35	14.25	16	60,757	0.03%
2021/04/28	79	14.65	20	14.61	14.50	59	60,830	0.10%
2021/04/27	23	14.82	76	14.90	14.75	-53	61,046	-0.09%
2021/04/26	149.5	14.82	119	14.85	14.85	30.5	60,973	0.05%	大買/大賣/
2021/04/23	30	14.64	51	14.72	14.90	-21	60,792	-0.03%
2021/04/22	114	14.72	50	14.73	14.40	64	60,614	0.11%	大買/
2021/04/21	157	14.98	125.5	14.95	14.90	31.5	60,059	0.05%	大買/大賣/
2021/04/20	128	15.03	132	15.10	14.95	-4	59,827	-0.01%	大買/大賣/
2021/04/19	184	14.95	143	14.99	14.95	41	59,494	0.07%	大買/大賣/
2021/04/16	62	15.19	35	15.17	15.10	27	59,039	0.05%
2021/04/15	31	15.14	28	15.16	15.05	3	58,982	0.01%
2021/04/14	419	15.52	332	15.03	15.00	87	59,619	0.15%	大買/大賣/
2021/04/13	552	16.34	549	16.31	15.65	3	58,650	0.01%	大買/大賣/
2021/04/12	206.5	15.67	115.4	15.63	15.65	91.1	56,342	0.16%	大買/大賣/
2021/04/09	218	15.63	297.5	15.54	15.55	-79.5	55,864	-0.14%	大買/大賣/
2021/04/08	198	15.77	200.1	15.65	15.80	-2.1	54,943	0.00%	大買/大賣/
2021/04/07	315	14.99	389	14.96	15.05	-74	53,203	-0.14%	大買/大賣/
2021/04/06	215	14.72	229	14.66	14.60	-14	52,725	-0.03%	大買/大賣/
2021/04/01	78	15.07	98	14.92	14.85	-20	52,211	-0.04%
2021/03/31	61	15.02	103.8	15.04	15.00	-42.8	51,958	-0.08%	大賣/
2021/03/30	385	14.81	218	14.73	14.65	167	51,394	0.32%	大買/大賣/鉅額交易
2021/03/29	649.6	14.61	601.7	14.48	15.00	47.9	50,677	0.09%	大買/大賣/
2021/03/26	122.1	15.00	295	15.05	14.95	-172.9	45,300	-0.38%	大買/大賣/鉅額交易
2021/03/25	270	17.05	252	16.67	16.60	18	43,643	0.04%	大買/大賣/
2021/03/24	231.1	17.39	127.4	17.26	17.40	103.7	42,336	0.24%	大買/大賣/鉅額交易
2021/03/23	625	18.09	477.3	18.24	17.40	147.7	41,295	0.36%	大買/大賣/鉅額交易
2021/03/22	977	18.28	349.6	18.32	18.20	627.5	39,032	1.61%	大買/大賣/鉅額交易
2021/03/19	117	16.68	65	16.78	17.20	52	36,232	0.14%	大買/
2021/03/18	126	16.65	177.1	16.72	16.75	-51.1	33,893	-0.15%	大買/大賣/
2021/03/17	55	15.46	122.6	15.44	15.60	-67.6	29,773	-0.23%	大賣/
2021/03/16	68	15.13	40	15.19	15.10	28	28,731	0.10%
2021/03/15	62	15.16	53	15.22	15.10	9	28,737	0.03%
2021/03/12	47	14.55	40	14.58	14.50	7	27,446	0.03%
2021/03/11	4	14.26	4	14.25	14.30	0	26,865	0.00%
2021/03/10	31	14.28	40	14.25	14.20	-9	26,788	-0.03%
2021/03/09	11	13.72	2	13.85	13.70	9	26,523	0.03%
2021/03/08	16	13.86	14	13.85	13.70	2	26,742	0.01%
2021/03/05	14	13.95	43	14.24	13.80	-29	26,823	-0.11%
2021/03/04	1	14.20	32	14.32	14.20	-31	26,777	-0.12%
2021/03/03	10	14.24	36	14.28	14.20	-26	26,723	-0.10%
2021/03/02	24	14.22	41	14.41	14.05	-17	26,836	-0.06%
2021/02/26	10	14.15	81	14.11	14.15	-71	27,164	-0.26%
2021/02/25	77	14.09	16	14.06	14.05	61	27,541	0.22%
2021/02/24	52	14.33	43	14.34	14.05	9	27,517	0.03%
2021/02/23	12	13.83	42	13.86	13.95	-30	26,909	-0.11%
2021/02/22	23	13.75	83.1	13.75	13.95	-60.1	27,099	-0.22%
2021/02/19	10	13.33	20	13.36	13.35	-10	26,952	-0.04%
2021/02/18	9	13.12	18	13.16	13.10	-9	27,448	-0.03%
2021/02/17	3	12.63	30	12.90	13.00	-27	27,595	-0.10%
2021/02/05	1	12.30	9	12.41	12.30	-8	27,592	-0.03%
2021/02/04	4	12.14	11	12.30	12.30	-7	28,656	-0.02%
2021/02/03	36	12.34	23	12.43	12.30	13	29,210	0.04%
2021/02/02	12	12.06	11	12.05	12.05	1	29,161	0.00%
2021/02/01	28	11.76	28.1	11.52	11.70	-0.1	29,480	0.00%
2021/01/29	37	12.09	18	12.09	11.80	19	30,036	0.06%
2021/01/28	7	12.22	2	12.35	12.15	5	31,355	0.02%
2021/01/27	14	12.53	2.1	12.65	12.55	12	31,782	0.04%
2021/01/26	17	12.67	4	12.71	12.60	13	32,323	0.04%
2021/01/25	13	12.97	16	13.03	13.00	-3	32,974	-0.01%
2021/01/22	64	12.95	28	12.96	12.85	36	34,069	0.11%
2021/01/21	34	12.40	27	12.30	12.20	7	34,596	0.02%
2021/01/20	61	12.68	12	12.96	12.55	49	35,871	0.14%
2021/01/19	14	13.43	12	13.50	13.35	2	36,549	0.01%
2021/01/18	35	13.17	13	13.36	13.10	22	37,259	0.06%
2021/01/15	22	13.51	23	13.47	13.50	-1	37,999	0.00%
2021/01/14	13	13.62	10	13.78	13.70	3	39,228	0.01%
2021/01/13	30	13.71	7	13.74	13.65	23	40,424	0.06%
2021/01/12	41	13.74	10	14.05	13.80	31	42,439	0.07%
2021/01/11	24	13.89	38	13.87	13.85	-14	45,040	-0.03%
2021/01/08	18.1	13.96	22	13.96	13.90	-3.9	47,679	-0.01%
2021/01/07	81	14.52	83	14.47	14.20	-2	52,192	0.00%
2021/01/06	22	13.99	53	13.86	13.75	-31	52,765	-0.06%
2021/01/05	6	14.28	12.3	14.40	14.25	-6.3	54,081	-0.01%
2021/01/04	30	14.24	34	14.26	14.20	-4	56,490	-0.01%
2020/12/31	29	14.54	64	14.44	14.25	-35	56,918	-0.06%
2020/12/30	36	14.45	22.2	14.50	14.50	13.8	57,137	0.02%
2020/12/29	23	14.18	67	14.33	14.20	-44	57,549	-0.08%
2020/12/28	26	13.96	17.4	13.97	13.90	8.6	57,198	0.02%
2020/12/25	34	14.18	3	14.30	14.05	31	57,511	0.05%
2020/12/24	60	14.34	42	14.48	14.30	18	57,482	0.03%
2020/12/23	46	14.19	65	14.24	14.25	-19	57,179	-0.03%
2020/12/22	32	13.68	35.2	13.80	13.50	-3.2	57,318	-0.01%
2020/12/21	82	13.84	7	13.76	13.75	75	58,846	0.13%
2020/12/18	32	13.90	24	13.91	13.90	8	60,344	0.01%
2020/12/17	7	14.00	20	14.08	13.95	-13	60,371	-0.02%
2020/12/16	61	14.24	4	14.14	14.10	57	60,417	0.09%
2020/12/15	33	14.10	12.1	14.14	14.00	20.9	60,529	0.03%
2020/12/14	18	14.26	14	14.27	14.20	4	60,559	0.01%
2020/12/11	30	14.26	50.4	14.24	14.20	-20.4	60,646	-0.03%
2020/12/10	38.9	14.90	17	14.74	14.65	21.9	60,489	0.04%
2020/12/09	33	15.06	60	15.16	15.05	-27	60,467	-0.04%
2020/12/08	2	14.75	17	14.72	14.60	-15	60,282	-0.02%
2020/12/07	41	14.63	18	14.61	14.60	23	60,792	0.04%
2020/12/04	26	14.49	10	14.40	14.45	16	61,275	0.03%
2020/12/03	16	14.85	37.5	14.79	14.65	-21.5	61,855	-0.03%
2020/12/02	29.5	14.69	26	14.66	14.60	3.5	62,700	0.01%
2020/12/01	59.5	14.77	10	14.85	14.85	49.5	64,275	0.08%
2020/11/30	17	14.97	42	15.01	14.85	-25	66,002	-0.04%
2020/11/27	36	14.82	39	14.81	14.75	-3	67,536	0.00%
2020/11/26	56	14.81	52	15.00	14.80	4	68,433	0.01%
2020/11/25	7	15.16	38	15.22	15.10	-31	69,254	-0.04%
2020/11/24	50.4	14.96	44.9	14.78	15.00	5.5	69,273	0.01%
2020/11/23	4	14.58	43.3	14.66	14.60	-39.3	69,154	-0.06%
2020/11/20	21	14.81	11	14.74	14.60	10	69,685	0.01%
2020/11/19	99	14.73	17	14.69	14.55	82	70,438	0.12%
2020/11/18	19	14.37	18.8	14.42	14.35	0.2	70,347	0.00%
2020/11/17	23	14.67	70	14.30	14.60	-47	70,759	-0.07%
2020/11/16	29	14.00	24.1	14.02	13.95	4.9	71,329	0.01%
2020/11/13	13	14.33	18	14.21	14.20	-5	72,394	-0.01%
2020/11/12	153	14.13	141	13.98	14.35	12	73,439	0.02%	大買/大賣/
2020/11/11	83	14.75	91.4	14.87	14.55	-8.4	74,632	-0.01%
2020/11/10	16	15.17	161	15.20	15.00	-145	75,786	-0.19%	大賣/鉅額交易
2020/11/09	12	15.43	22	15.60	15.35	-10	76,049	-0.01%
2020/11/06	51	15.59	155	15.54	15.30	-104	76,588	-0.14%	大賣/鉅額交易
2020/11/05	73	15.64	1,272	15.45	15.95	-1,199	77,302	-1.55%	大賣/鉅額交易
2020/11/04	1,218	15.04	34	14.98	14.90	1,184	77,017	1.54%	大買/鉅額交易
2020/11/03	73	15.11	3	15.20	15.00	70	76,911	0.09%
2020/11/02	38	14.86	47	14.87	14.90	-9	76,464	-0.01%
2020/10/30	167	15.31	203	15.42	15.15	-36	75,804	-0.05%	大買/大賣/
2020/10/29	51	15.94	933	15.98	15.85	-882	74,732	-1.18%	大賣/鉅額交易
2020/10/28	146	16.55	2,659	16.75	16.30	-2,513	73,799	-3.41%	大買/大賣/鉅額交易
2020/10/27	60	16.14	107	15.98	16.15	-47	72,319	-0.06%	大賣/
2020/10/26	75.8	15.96	104.3	15.92	15.95	-28.5	71,786	-0.04%	大賣/
2020/10/23	96.5	15.86	58	15.91	15.95	38.5	71,077	0.05%
2020/10/22	90.5	15.64	56	15.69	15.55	34.5	70,517	0.05%
2020/10/21	131	16.40	60	16.28	16.25	71	69,331	0.10%	大買/
2020/10/20	2,844	16.55	126	16.23	16.45	2,718	68,175	3.99%	大買/大賣/鉅額交易
2020/10/19	220	15.55	5,479.7	16.14	16.40	-5,259.7	66,188	-7.95%	大買/大賣/鉅額交易
2020/10/16	5,664	14.94	48	14.98	15.05	5,616	63,540	8.84%	大買/鉅額交易
2020/10/15	180	15.38	10,775.2	15.33	15.85	-10,595.2	61,155	-17.33%	大買/大賣/鉅額交易
2020/10/14	5,083	14.49	157.3	14.40	14.50	4,925.7	56,636	8.70%	大買/大賣/鉅額交易
2020/10/13	1,449	12.89	1,420	13.10	13.20	29	56,064	0.05%	大買/大賣/
2020/10/12	6,391	12.93	238	12.77	13.10	6,153	55,067	11.17%	大買/大賣/鉅額交易
2020/10/08	18	11.97	20.2	12.00	12.00	-2.2	53,557	0.00%
2020/10/07	27	12.05	19	12.06	11.95	8	54,234	0.01%
2020/10/06	44	11.81	69	12.02	12.00	-25	54,714	-0.05%
2020/10/05	17	11.55	2	11.80	11.60	15	56,866	0.03%
2020/09/30	14	11.70	14	11.76	11.55	0	57,299	0.00%
2020/09/29	5	11.48	4	11.40	11.20	1	57,565	0.00%
2020/09/28	17	11.67	32.5	11.60	11.50	-15.5	57,670	-0.03%
2020/09/25	154	11.79	53	11.75	11.65	101	57,635	0.18%	大買/鉅額交易
2020/09/24	159	12.13	68	12.19	12.25	91	56,922	0.16%	大買/
2020/09/23	51	11.96	188	12.22	12.40	-137	55,894	-0.25%	大賣/鉅額交易
2020/09/22	1	11.20	17	11.24	11.30	-16	54,508	-0.03%
2020/09/21	8	11.25	13	11.32	11.15	-5	54,392	-0.01%
2020/09/18	0	0.00	17	11.40	11.35	-17	54,222	-0.03%
2020/09/17	9	11.37	12	11.40	11.30	-3	53,977	-0.01%
2020/09/16	10	11.16	12	11.26	11.25	-2	53,746	0.00%
2020/09/15	43	11.41	3	11.48	11.25	40	53,477	0.07%
2020/09/14	17	11.21	43	11.19	11.15	-26	53,372	-0.05%
2020/09/11	29	11.44	6	11.68	11.45	23	52,856	0.04%
2020/09/10	19	12.03	42	11.91	11.80	-23	52,236	-0.04%
2020/09/09	21	11.75	78	11.63	11.85	-57	51,490	-0.11%
2020/09/08	53	11.41	39	11.34	11.30	14	50,570	0.03%
2020/09/07	227	12.08	112	11.91	11.80	115	49,709	0.23%	大買/大賣/鉅額交易
2020/09/04	200.6	12.25	168.9	12.37	12.25	31.8	48,590	0.07%	大買/大賣/
2020/09/03	207	12.46	85	12.76	12.60	122	46,756	0.26%	大買/鉅額交易
2020/09/02	43	11.88	260.8	12.06	12.15	-217.8	44,772	-0.49%	大賣/鉅額交易
2020/09/01	55	11.51	44	11.52	11.35	11	42,944	0.03%
2020/08/31	81	11.45	114	11.48	11.55	-33	41,831	-0.08%	大賣/
2020/08/28	60	11.09	71	11.11	11.05	-11	40,636	-0.03%
2020/08/27	47	11.09	34.4	10.87	10.80	12.6	40,058	0.03%
2020/08/26	46	11.13	59	11.03	11.00	-13	39,773	-0.03%
2020/08/25	102	10.98	62	11.03	11.20	40	38,973	0.10%	大買/
2020/08/24	24	10.52	9	10.62	10.45	15	37,894	0.04%
2020/08/21	44	10.87	91	10.80	10.75	-47	37,440	-0.13%
2020/08/20	92	10.38	61	10.33	10.90	31	36,676	0.08%
2020/08/19	133.1	10.95	182	10.73	10.60	-48.9	35,257	-0.14%	大買/大賣/
2020/08/18	111	11.27	107	11.22	11.50	4	33,791	0.01%	大買/大賣/
2020/08/17	136	11.23	236.4	11.45	11.55	-100.4	32,466	-0.31%	大買/大賣/
2020/08/14	62	10.48	165.6	10.44	10.95	-103.6	30,181	-0.34%	大賣/鉅額交易
2020/08/13	80	10.05	154	9.98	9.96	-74	28,324	-0.26%	大賣/
2020/08/12	153	9.69	151	9.45	10.20	2	27,604	0.01%	大買/大賣/
2020/08/11	109	10.01	134	9.73	9.51	-25	26,490	-0.09%	大買/大賣/
2020/08/10	129	9.89	156.9	9.92	10.10	-27.9	24,920	-0.11%	大買/大賣/
2020/08/07	10	9.24	40	9.14	9.20	-30	23,826	-0.13%
2020/08/06	19	9.08	12	9.06	9.00	7	23,627	0.03%
2020/08/05	14	9.07	28	9.08	9.12	-14	23,550	-0.06%
2020/08/04	37	9.03	3	9.29	9.15	34	23,772	0.14%
2020/08/03	19	9.16	54	9.16	9.11	-35	24,090	-0.15%
2020/07/31	18	9.03	9	9.06	9.04	9	23,979	0.04%
2020/07/30	63	9.04	25	9.05	9.13	38	23,683	0.16%
2020/07/29	15	8.36	52	8.62	8.80	-37	23,017	-0.16%
2020/07/28	56	8.12	48	8.14	8.00	8	22,728	0.04%
2020/07/27	21	8.46	60	8.54	8.40	-39	22,354	-0.17%
2020/07/24	33	8.76	40	8.82	8.68	-7	22,042	-0.03%
2020/07/23	30	8.92	25	8.94	8.90	5	21,762	0.02%
2020/07/22	6	9.11	5	9.04	9.07	1	21,607	0.00%
2020/07/21	57	9.23	23	9.12	9.10	34	21,425	0.16%
2020/07/20	50	8.66	64	8.82	8.84	-14	21,038	-0.07%
2020/07/17	115	9.12	28.5	8.94	9.01	86.5	20,618	0.42%	大買/
2020/07/16	73	9.77	41	9.88	9.66	32	19,632	0.16%
2020/07/15	52.5	10.04	8	10.11	9.84	44.5	18,906	0.24%
2020/07/14	93.5	9.97	65.4	9.96	10.05	28.1	17,830	0.16%
2020/07/13	90.3	9.40	70	9.38	9.32	20.3	16,549	0.12%
2020/07/10	226	9.25	258	9.53	9.74	-32	15,672	-0.20%	大買/大賣/
2020/07/09	20	8.83	19	8.88	8.88	1	12,720	0.01%
2020/07/08	45	7.82	67	7.93	8.08	-22	12,021	-0.18%
2020/07/07	36	7.32	49	7.24	7.35	-13	11,217	-0.12%
2020/07/06	25	7.41	6	7.40	7.39	19	10,917	0.17%
2020/07/03	27	7.37	10	7.31	7.38	17	10,686	0.16%
2020/07/02	47	7.32	95	7.35	7.54	-48	10,187	-0.47%
2020/07/01	95	6.89	30	6.90	6.87	65	9,376	0.69%
2020/06/30	13	6.40	0	0.00	6.54	13	9,059	0.14%
2020/06/29	5	6.26	0	0.00	6.39	5	8,943	0.06%
2020/06/22	1	6.30	0	0.00	6.31	1	9,117	0.01%
2020/06/19	8	6.42	66	6.49	6.42	-58	9,086	-0.64%
2020/06/16	0	0.00	10	6.16	6.15	-10	8,958	-0.11%
2020/06/12	10	6.14	0	0.00	6.17	10	9,149	0.11%
2020/06/10	0	0.00	1	6.32	6.37	-1	9,062	-0.01%
2020/06/09	3	6.26	0	0.00	6.27	3	9,231	0.03%
2020/06/05	20	6.22	0	0.00	6.25	20	9,324	0.21%
2020/06/04	10	6.27	7.1	6.25	6.20	2.9	9,436	0.03%
2020/06/03	12	6.37	10	6.36	6.26	2	9,525	0.02%
2020/06/02	63	6.32	12.9	6.11	6.34	50.1	9,368	0.53%
2020/05/29	0	0.00	6	6.05	5.99	-6	9,122	-0.07%
2020/05/28	0	0.00	1	6.06	6.01	-1	9,122	-0.01%
2020/05/27	0	0.00	2	6.11	6.05	-2	9,196	-0.02%
2020/05/26	2	6.02	12	6.07	6.06	-10	9,306	-0.11%
2020/05/25	5	6.00	15	5.98	5.98	-10	9,276	-0.11%
2020/05/22	0	0.00	14	6.03	6.01	-14	9,303	-0.15%
2020/05/21	2	6.25	0	0.00	6.17	2	9,289	0.02%
2020/05/19	0	0.00	14	6.01	6.00	-14	9,210	-0.15%
2020/05/18	1	5.95	0	0.00	5.93	1	9,164	0.01%
2020/05/14	25	6.23	1	6.07	6.04	24	9,119	0.26%
2020/05/13	65	6.09	2	6.29	6.26	63	8,923	0.71%
2020/05/12	6	5.86	6	5.97	5.92	0	8,665	0.00%
2020/05/11	63	6.11	13	5.98	5.92	50	8,542	0.59%
2020/05/08	31	6.06	32	6.12	6.13	-1	8,164	-0.01%
2020/05/07	10	5.58	39	5.16	5.58	-29	7,742	-0.37%
2020/05/06	1	5.11	0	0.00	5.08	1	7,526	0.01%
2020/05/05	1	5.09	0	0.00	5.15	1	7,524	0.01%
2020/04/30	5	5.26	0	0.00	5.28	5	7,474	0.07%
2020/04/29	0	0.00	4	5.12	5.11	-4	7,484	-0.05%
2020/04/27	4	5.07	7	5.04	5.08	-3	7,725	-0.04%
2020/04/24	0	0.00	15	4.89	4.91	-15	7,749	-0.19%
2020/04/23	0	0.00	60	4.91	4.94	-60	7,797	-0.77%
2020/04/22	5	4.90	16	4.96	4.95	-11	7,875	-0.14%
2020/04/15	4	5.28	10	5.25	5.31	-6	8,294	-0.07%
2020/04/13	107	5.09	20	5.08	5.05	87	8,388	1.04%	大買/
2020/04/10	0	0.00	102	5.10	5.12	-102	8,443	-1.21%	大賣/鉅額交易
2020/04/09	5	5.20	0	0.00	5.17	5	8,576	0.06%
2020/04/08	33	5.11	6	5.05	5.18	27	8,713	0.31%
2020/04/07	123	4.95	3	4.98	4.98	120	9,075	1.32%	大買/鉅額交易
2020/04/06	6	4.77	6	4.85	4.86	0	9,421	0.00%
2020/04/01	4	4.84	14	4.62	4.82	-10	9,428	-0.11%
2020/03/31	0	0.00	16	4.84	4.73	-16	9,385	-0.17%
2020/03/30	12	4.82	0	0.00	4.85	12	9,393	0.13%
2020/03/27	4	5.05	0	0.00	5.04	4	9,365	0.04%
2020/03/26	0	0.00	6	4.89	5.14	-6	9,345	-0.06%
2020/03/25	3	4.72	0	0.00	4.77	3	9,561	0.03%
2020/03/24	4	4.47	5	4.51	4.48	-1	9,739	-0.01%
2020/03/20	4	4.60	0	0.00	4.51	4	9,751	0.04%
2020/03/19	1	4.49	0	0.00	4.33	1	9,667	0.01%
2020/03/18	0.6	4.76	35	4.90	4.80	-34.4	9,493	-0.36%
2020/03/17	0	0.00	31	4.80	4.71	-31	9,389	-0.33%
2020/03/16	2	5.38	0	0.00	5.01	2	9,307	0.02%
2020/03/13	1	5.24	1	5.30	5.34	0	9,188	0.00%
2020/03/12	10	5.95	0	0.00	5.82	10	8,893	0.11%
2020/03/11	0	0.00	1	6.42	6.37	-1	8,735	-0.01%
2020/03/10	0	6.32	1	6.16	6.33	-1	8,693	-0.01%
2020/03/09	2	6.50	0	0.00	6.46	2	8,566	0.02%
2020/03/05	1	6.93	0	0.00	6.93	1	8,499	0.01%
2020/03/04	2	6.85	0	0.00	6.87	2	8,536	0.02%
2020/03/02	0	0.00	5	6.81	6.81	-5	8,785	-0.06%
2020/02/27	0	0.00	8	7.02	6.99	-8	8,683	-0.09%
2020/02/26	0	0.00	6	7.13	7.11	-6	8,540	-0.07%
2020/02/21	2	7.33	0	0.00	7.31	2	8,435	0.02%
2020/02/20	0	0.00	1	7.43	7.44	-1	8,350	-0.01%
2020/02/18	2	7.41	0	0.00	7.37	2	8,277	0.02%
2020/02/14	3	7.35	11	7.32	7.32	-8	8,191	-0.10%
2020/02/13	0	0.00	17	7.39	7.35	-17	8,167	-0.21%
2020/02/12	2	7.29	0.6	7.29	7.29	1.4	8,160	0.02%
2020/02/10	17	7.38	1	7.41	7.38	16	8,157	0.20%
2020/02/06	0	7.29	0	0.00	7.29	0	7,964	0.00%
2020/01/31	150	7.33	0	0.00	7.32	150	7,803	1.92%	大買/鉅額交易
2020/01/30	1	7.17	120	7.34	7.16	-119	7,748	-1.54%	大賣/鉅額交易
2020/01/20	0	0.00	5	7.88	7.83	-5	7,508	-0.07%
2020/01/17	0	0.00	1	7.86	7.84	-1	7,389	-0.01%
2020/01/16	0	0.00	100	7.86	7.89	-100	7,305	-1.37%
2020/01/15	20	7.85	0	0.00	7.84	20	7,183	0.28%
2020/01/14	12	7.81	1	7.79	7.80	11	7,099	0.15%
2020/01/13	28	7.87	14	7.83	7.84	14	6,991	0.20%
2020/01/10	70	7.53	0	0.00	7.54	70	6,679	1.05%
2020/01/09	24	7.47	0	0.00	7.47	24	6,643	0.36%
2020/01/08	0	0.00	0.5	7.44	7.42	-0.5	6,775	-0.01%
2020/01/07	0	0.00	2	7.43	7.39	-2	6,649	-0.03%
2020/01/06	0	0.00	21	7.45	7.44	-21	6,583	-0.32%
2020/01/03	0	0.00	1	7.63	7.50	-1	6,507	-0.02%
2020/01/02	145.3	7.75	6	7.71	7.70	139.3	6,377	2.18%	大買/鉅額交易
2019/12/31	128	7.61	62	7.57	7.66	66	6,164	1.07%	大買/
2019/12/30	11	7.77	7	7.93	7.93	4	5,704	0.07%
2019/12/27	1	7.34	0	0.00	7.36	1	5,293	0.02%
2019/12/26	1	7.40	0	0.00	7.39	1	5,246	0.02%
2019/12/25	0	0.00	8	7.43	7.42	-8	5,228	-0.15%
2019/12/24	0	0.00	51	7.36	7.35	-51	5,249	-0.97%
2019/12/23	40	7.43	0	0.00	7.36	40	5,235	0.76%
2019/12/20	9	7.63	15	7.74	7.53	-6	5,169	-0.12%
2019/12/19	63	7.45	43	7.41	7.45	20	4,809	0.42%
2019/12/18	3	7.20	20	7.18	7.18	-17	4,680	-0.36%
2019/12/17	5	7.13	12	7.13	7.14	-7	4,623	-0.15%
2019/12/13	10	7.10	0	0.00	7.07	10	4,624	0.22%
2019/12/11	0	0.00	5.4	7.20	7.19	-5.4	4,724	-0.11%
2019/12/10	0	0.00	2	7.18	7.18	-2	4,810	-0.04%
2019/12/09	1.2	7.05	2	7.09	7.09	-0.8	4,800	-0.02%
2019/12/06	2	7.06	11	7.10	7.05	-9	4,824	-0.19%
2019/12/05	0	0.00	5	7.23	7.13	-5	4,853	-0.10%
2019/12/04	0	0.00	5	7.17	7.17	-5	4,935	-0.10%
2019/12/03	15	7.18	0	0.00	7.19	15	4,972	0.30%
2019/12/02	2	7.16	1	7.02	7.01	1	4,946	0.02%
2019/11/29	10	7.23	5.1	7.25	7.18	4.9	4,881	0.10%
2019/11/28	11	7.50	2	7.17	7.20	9	4,844	0.19%
2019/11/27	0	0.00	10	7.60	7.67	-10	4,583	-0.22%
2019/11/22	5	7.70	0	0.00	7.70	5	4,548	0.11%
2019/11/20	0	0.00	20	7.75	7.66	-20	4,552	-0.44%
2019/11/19	0	0.00	20	7.80	7.80	-20	4,567	-0.44%
2019/11/15	8	7.83	1	7.85	7.81	7	4,793	0.15%
2019/11/14	2	7.65	31	7.66	7.66	-29	4,772	-0.61%
2019/11/11	1	7.85	3	7.87	7.85	-2	4,969	-0.04%
2019/11/08	5	8.08	0	0.00	8.08	5	4,978	0.10%
2019/11/07	2	8.04	2	8.04	8.04	0	5,060	0.00%
2019/11/06	2	8.10	0	0.00	8.11	2	5,096	0.04%
2019/11/05	0.1	8.01	3	8.17	8.16	-3	5,195	-0.06%
2019/11/04	3	8.21	1.7	8.15	8.16	1.3	5,290	0.02%
2019/11/01	2	8.15	0	0.00	8.17	2	5,341	0.04%
2019/10/31	2	8.28	35	8.30	8.25	-33	5,421	-0.61%
2019/10/29	36	8.29	52	8.19	8.20	-16	5,487	-0.29%
2019/10/28	1	8.26	0	0.00	8.24	1	5,622	0.02%
2019/10/24	39	8.34	42	8.36	8.38	-3	5,896	-0.05%
2019/10/22	1	8.41	0	0.00	8.44	1	5,913	0.02%
2019/10/21	37	8.40	0	0.00	8.39	37	5,909	0.63%
2019/10/18	1	8.33	0	0.00	8.33	1	5,943	0.02%
2019/10/17	5	8.40	2	8.42	8.40	3	5,936	0.05%
2019/10/16	17	8.45	10	8.53	8.48	7	5,922	0.12%
2019/10/15	0	0.00	1	8.13	8.14	-1	5,730	-0.02%
2019/10/14	0	0.00	2.2	8.17	8.21	-2.2	5,814	-0.04%
2019/10/07	1	8.23	0	0.00	8.22	1	6,223	0.02%
2019/09/26	1	8.37	7.5	8.41	8.35	-6.5	6,495	-0.10%
2019/09/25	2	8.45	38	8.47	8.41	-36	6,496	-0.55%
2019/09/24	7	8.55	0	0.00	8.53	7	6,459	0.11%
2019/09/20	38	8.41	19	8.38	8.34	19	6,316	0.30%
2019/09/19	13	8.33	0	0.00	8.31	13	6,305	0.21%
2019/09/18	0	0.00	9	8.60	8.51	-9	6,270	-0.14%
2019/09/17	0	0.00	38	8.58	8.55	-38	6,268	-0.61%
2019/09/16	1	8.63	2	8.61	8.62	-1	6,292	-0.02%
2019/09/12	0	0.00	3	8.57	8.53	-3	6,213	-0.05%
2019/09/10	10	8.27	5	8.25	8.24	5	6,217	0.08%
2019/09/09	0	0.00	4.2	8.35	8.32	-4.2	6,209	-0.07%
2019/09/06	2	8.35	20	8.34	8.35	-18	6,269	-0.29%
2019/09/05	11	8.16	0	0.00	8.16	11	6,260	0.18%
2019/09/04	20	8.13	10	8.09	8.13	10	6,312	0.16%
2019/09/03	0	0.00	1	8.07	8.08	-1	6,433	-0.02%
2019/09/02	1	8.05	0	0.00	8.14	1	6,460	0.02%
2019/08/30	0	0.00	1	8.06	8.01	-1	6,540	-0.02%
2019/08/28	2	7.91	0	0.00	7.89	2	6,541	0.03%
2019/08/26	50	7.91	0	0.00	7.88	50	6,565	0.76%
2019/08/22	0	0.00	13	8.13	8.05	-13	6,625	-0.20%
2019/08/21	15	8.23	0	0.00	8.18	15	6,694	0.22%
2019/08/20	10	8.35	6	8.25	8.25	4	6,769	0.06%
2019/08/19	0	0.00	2	7.94	7.93	-2	6,699	-0.03%
2019/08/16	0	0.00	1	7.81	7.80	-1	6,953	-0.01%
2019/08/15	2	7.60	15	7.63	7.60	-13	6,947	-0.19%
2019/08/14	13	7.99	5	7.91	7.85	8	6,953	0.12%
2019/08/13	17	8.09	5	8.06	8.06	12	6,946	0.17%
2019/08/12	12	8.25	0	0.00	8.25	12	7,258	0.17%
2019/08/08	2	8.03	0	0.00	8.03	2	7,605	0.03%
2019/08/07	53	8.07	3	8.10	8.02	50	8,044	0.62%
2019/08/06	3	8.22	51	8.16	8.26	-48	8,011	-0.60%
2019/08/05	22	8.48	1	8.50	8.44	21	7,997	0.26%
2019/08/02	5	8.72	5	8.87	8.69	0	8,050	0.00%
2019/08/01	0	0.00	2	9.03	8.97	-2	8,122	-0.02%
2019/07/31	1	9.00	0	0.00	9.02	1	8,235	0.01%
2019/07/30	75.3	9.13	0	0.00	9.04	75.3	8,452	0.89%
2019/07/29	15	9.17	13	9.30	9.31	2	8,448	0.02%
2019/07/26	0	0.00	2	8.79	8.86	-2	8,306	-0.02%
2019/07/25	1.6	8.61	0	0.00	8.64	1.6	8,295	0.02%
2019/07/24	2	8.60	3	8.61	8.60	-1	8,436	-0.01%
2019/07/23	1	8.63	0	0.00	8.63	1	8,500	0.01%
2019/07/22	0	0.00	3	8.64	8.61	-3	8,522	-0.04%
2019/07/18	2	8.83	11	8.84	8.81	-9	8,555	-0.11%
2019/07/17	0	0.00	2	9.00	8.95	-2	8,601	-0.02%
2019/07/16	21	9.04	20	9.05	9.01	1	8,642	0.01%
2019/07/15	22	8.50	6	8.55	8.75	16	8,667	0.18%
2019/07/12	20	8.86	14	8.86	8.82	6	8,773	0.07%
2019/07/11	19	9.10	12	9.12	9.08	7	8,678	0.08%
2019/07/10	0	0.00	2	9.27	9.21	-2	8,825	-0.02%
2019/07/09	74	9.22	7	9.16	9.14	67	9,076	0.74%
2019/07/08	18	9.31	29	9.40	9.28	-11	9,176	-0.12%
2019/07/03	4	9.70	0	0.00	9.75	4	10,024	0.04%
2019/07/02	0	0.00	3	9.90	9.90	-3	10,284	-0.03%
2019/07/01	9	9.81	0	0.00	9.80	9	10,322	0.09%
2019/06/28	10	9.79	1	9.79	9.77	9	10,465	0.09%
2019/06/27	0	0.00	5	9.78	9.96	-5	10,685	-0.05%
2019/06/26	0	0.00	3	9.71	9.70	-3	10,864	-0.03%
2019/06/25	1	9.75	0	0.00	9.71	1	10,997	0.01%
2019/06/24	1	9.78	0	0.00	9.78	1	11,105	0.01%
2019/06/21	53	9.92	0	0.00	9.92	53	11,212	0.47%
2019/06/20	0	0.00	3	9.90	9.91	-3	11,244	-0.03%
2019/06/17	0	0.00	50	10.08	10.00	-50	11,486	-0.44%
2019/06/14	11	10.10	22	10.15	10.10	-11	11,665	-0.09%
2019/06/13	18	10.25	0	0.00	10.45	18	11,886	0.15%
2019/06/11	0	0.00	5	9.97	10.15	-5	12,382	-0.04%
2019/06/10	2	9.78	2	9.72	9.72	0	12,456	0.00%
2019/06/06	15	9.71	21	9.71	9.67	-6	12,860	-0.05%
2019/06/05	3	9.42	8	9.50	9.45	-5	12,901	-0.04%
2019/06/04	0	0.00	4	9.29	9.29	-4	12,984	-0.03%
2019/06/03	2	9.42	3	9.39	9.39	-1	13,191	-0.01%
2019/05/31	1	9.45	0	0.00	9.54	1	13,363	0.01%
2019/05/30	5	9.33	0	0.00	9.55	5	13,473	0.04%
2019/05/29	0	0.00	1	9.20	9.20	-1	13,490	-0.01%
2019/05/28	2	9.16	18	9.36	9.16	-16	13,590	-0.12%
2019/05/27	7	9.20	4	9.21	9.20	3	13,680	0.02%
2019/05/24	11	9.64	5	9.41	9.41	6	13,745	0.04%
2019/05/23	30	9.79	47	9.61	9.57	-17	13,712	-0.12%
2019/05/22	0	0.00	2	10.10	10.10	-2	13,494	-0.01%
2019/05/21	16	10.02	2	10.10	10.25	14	13,544	0.10%
2019/05/20	8	10.21	6	10.23	10.15	2	13,546	0.01%
2019/05/17	74	10.58	1	10.70	10.40	73	13,430	0.54%
2019/05/16	15	11.02	25	11.07	11.00	-10	13,088	-0.08%
2019/05/15	16	11.43	78	11.35	11.50	-62	12,823	-0.48%
2019/05/14	0	0.00	12.1	10.68	10.75	-12.1	12,407	-0.10%
2019/05/13	2	10.60	3	10.62	10.65	-1	12,379	-0.01%
2019/05/10	17	10.76	2	10.60	10.60	15	12,340	0.12%
2019/05/09	16	10.78	9	10.76	10.75	7	12,232	0.06%
2019/05/08	6	10.55	5	10.88	10.90	1	12,086	0.01%
2019/05/07	7	10.79	22	10.90	10.95	-15	11,952	-0.13%
2019/05/06	29	10.06	2	10.05	10.05	27	11,708	0.23%
2019/05/03	11	10.43	0	0.00	10.40	11	11,589	0.09%
2019/05/02	20	10.60	10	10.55	10.60	10	11,544	0.09%
2019/04/30	2	10.30	10	10.40	10.50	-8	11,547	-0.07%
2019/04/29	11	10.79	0	0.00	10.65	11	11,452	0.10%
2019/04/26	17	10.86	12	10.90	10.90	5	11,404	0.04%
2019/04/25	0	0.00	1	10.90	10.95	-1	11,527	-0.01%
2019/04/24	0	0.00	3	11.05	10.90	-3	11,821	-0.03%
2019/04/23	3	10.92	5	10.94	11.00	-2	11,786	-0.02%
2019/04/22	3	11.00	0	0.00	10.90	3	11,859	0.03%
2019/04/19	18	10.80	7	10.81	10.90	11	11,813	0.09%
2019/04/18	12	10.76	0.3	10.60	10.65	11.7	11,714	0.10%
2019/04/17	36	10.96	3	11.10	10.90	33	11,528	0.29%
2019/04/16	25	10.96	4	11.16	10.95	21	11,434	0.18%
2019/04/15	7	11.06	122	11.20	11.20	-115	11,228	-1.02%	大賣/鉅額交易
2019/04/12	5	10.75	13	10.78	10.75	-8	10,991	-0.07%
2019/04/11	18.3	11.00	19	11.04	10.95	-0.7	10,838	-0.01%
2019/04/10	27	10.51	8	10.52	10.65	19	10,462	0.18%
2019/04/09	6	10.39	14	10.33	10.30	-8	10,242	-0.08%
2019/04/08	10	10.10	128.2	10.10	10.15	-118.2	10,017	-1.18%	大賣/鉅額交易
2019/04/03	30	9.86	16	9.90	9.86	14	9,704	0.14%
2019/04/02	2	9.80	3	9.94	9.82	-1	9,654	-0.01%
2019/04/01	9	9.92	6	10.20	9.78	3	9,512	0.03%
2019/03/29	8	9.49	3	9.56	10.00	5	9,258	0.05%
2019/03/28	0	0.00	5	9.57	9.56	-5	9,124	-0.05%
2019/03/27	33	9.36	4.4	9.39	9.39	28.6	9,078	0.31%
2019/03/26	3	9.29	3	9.20	9.26	0	8,975	0.00%
2019/03/25	5	8.79	17	8.93	8.92	-12	8,900	-0.13%
2019/03/22	2	9.09	1	9.07	9.07	1	8,826	0.01%
2019/03/21	13	9.04	33	9.12	9.04	-20	8,770	-0.23%
2019/03/20	25	9.26	95	9.23	9.24	-70	8,636	-0.81%
2019/03/19	9	9.34	3	9.39	9.29	6	8,566	0.07%
2019/03/18	21	9.59	33	9.58	9.52	-12	8,363	-0.14%
2019/03/15	27	9.95	3	10.00	9.81	24	8,083	0.30%
2019/03/14	2	9.45	5	9.59	9.64	-3	7,652	-0.04%
2019/03/13	21	9.73	19	9.65	9.68	2	7,487	0.03%
2019/03/12	10	9.56	23	9.50	9.53	-13	7,287	-0.18%
2019/03/11	32	9.14	12	9.15	9.18	20	6,932	0.29%
2019/03/08	4	9.03	25	8.99	8.93	-21	6,866	-0.31%
2019/03/07	117	9.01	6	9.23	9.00	111	6,811	1.63%	大買/鉅額交易
2019/03/06	123	9.13	10	9.12	8.94	113	6,729	1.68%	大買/鉅額交易
2019/03/05	0	0.00	1	8.83	8.92	-1	6,744	-0.01%
2019/03/04	0	0.00	5	8.87	8.76	-5	6,684	-0.07%
2019/02/27	205	8.78	12	8.76	8.75	193	6,813	2.83%	大買/鉅額交易
2019/02/26	112	8.69	6	8.58	8.70	106	7,077	1.50%	大買/鉅額交易
2019/02/25	200	8.49	8	8.27	8.48	192	6,944	2.76%	大買/鉅額交易
2019/02/21	0	0.00	15.5	8.31	8.37	-15.5	7,007	-0.22%
2019/02/20	0	0.00	1	8.45	8.33	-1	7,083	-0.01%
2019/02/19	0	0.00	51	8.25	8.27	-51	7,309	-0.70%
2019/02/18	31	8.08	10	8.04	8.05	21	7,354	0.29%
2019/02/15	12	8.11	0	0.00	8.04	12	7,596	0.16%
2019/02/14	26	8.15	17	8.23	8.23	9	7,616	0.12%
2019/02/13	47	8.01	12	8.00	7.99	35	7,528	0.46%
2019/02/12	17	8.08	6	8.09	8.10	11	7,562	0.15%
2019/02/11	18	8.22	2	8.30	8.13	16	7,594	0.21%
2019/01/30	0	0.00	9	8.23	8.22	-9	7,718	-0.12%
2019/01/29	0	0.00	3	8.20	8.24	-3	8,052	-0.04%
2019/01/28	22	8.37	12	8.33	8.31	10	8,279	0.12%
2019/01/25	0	0.00	19	8.34	8.33	-19	8,517	-0.22%
2019/01/24	3	8.37	7	8.32	8.34	-4	8,590	-0.05%
2019/01/23	18	8.34	0	0.00	8.33	18	8,691	0.21%
2019/01/22	58	8.31	0	0.00	8.30	58	8,746	0.66%
2019/01/21	26	8.48	0	0.00	8.40	26	8,969	0.29%
2019/01/18	61	8.60	0	0.00	8.57	61	9,118	0.67%
2019/01/17	432	8.83	1	8.63	8.62	431	9,378	4.60%	大買/鉅額交易
2019/01/16	104	8.89	31	8.88	8.82	73	9,302	0.78%	大買/
2019/01/15	5	8.24	54	8.27	8.22	-49	9,044	-0.54%
2019/01/14	9	8.17	21	8.32	8.30	-12	9,139	-0.13%
2019/01/11	26	8.12	17	8.08	8.05	9	9,109	0.10%
2019/01/09	10	8.07	10	8.17	8.10	0	9,225	0.00%
2019/01/08	15	8.02	0	0.00	8.00	15	9,286	0.16%
2019/01/07	5	8.00	10	7.96	7.89	-5	9,316	-0.05%
2019/01/03	15	7.89	0	0.00	7.88	15	9,772	0.15%
2019/01/02	0	0.00	15	7.88	7.84	-15	9,825	-0.15%
2018/12/28	1	7.78	13	7.77	7.83	-12	9,845	-0.12%
2018/12/27	6	7.68	6	7.74	7.71	0	9,960	0.00%
2018/12/26	2	7.24	8	7.24	7.21	-6	9,969	-0.06%
2018/12/25	9	7.27	0	0.00	7.25	9	10,110	0.09%
2018/12/24	6	7.46	0	0.00	7.45	6	10,430	0.06%
2018/12/22	3	7.53	0	0.00	7.55	3	10,663	0.03%
2018/12/21	0	0.00	7	7.55	7.66	-7	10,775	-0.06%
2018/12/19	1	7.78	0	0.00	7.72	1	10,765	0.01%
2018/12/18	86	7.94	0	0.00	7.78	86	10,884	0.79%
2018/12/13	10	8.49	10	8.45	8.58	0	11,947	0.00%
2018/12/12	0	0.00	6.9	8.47	8.48	-6.9	12,074	-0.06%
2018/12/11	15	8.42	15	8.34	8.34	0	12,124	0.00%
2018/12/10	2	8.45	7	8.40	8.33	-5	12,199	-0.04%
2018/12/07	15	8.37	16	8.45	8.47	-1	12,233	-0.01%
2018/12/06	35	8.35	15	8.27	8.23	20	12,262	0.16%
2018/12/05	15.8	8.66	0	0.00	8.65	15.8	12,269	0.13%
2018/12/04	25	8.94	1	8.95	8.88	24	12,381	0.19%
2018/12/03	8	8.89	1	8.87	8.82	7	12,485	0.06%
2018/11/30	0	0.00	17	8.78	8.79	-17	12,504	-0.14%
2018/11/29	20	8.87	6	8.91	8.79	14	12,528	0.11%
2018/11/28	3	8.97	16	8.95	8.91	-13	12,586	-0.10%
2018/11/27	23	8.59	8	8.69	8.65	15	12,825	0.12%
2018/11/26	34	8.49	52	8.56	8.56	-18	13,225	-0.14%
2018/11/23	23.8	8.58	7	8.68	8.66	16.8	13,236	0.13%
2018/11/22	30	8.00	17	8.10	8.03	13	12,857	0.10%
2018/11/21	41	8.09	22	7.90	8.07	19	12,797	0.15%
2018/11/20	8	7.76	10	7.58	7.75	-2	12,594	-0.02%
2018/11/19	38	7.58	12	7.66	7.72	26	12,580	0.21%
2018/11/16	8	7.41	7.9	7.48	7.42	0.1	12,602	0.00%
2018/11/15	11	7.86	0	0.00	7.87	11	12,376	0.09%
2018/11/14	19	8.10	39	8.20	8.05	-20	12,509	-0.16%
2018/11/13	6	7.80	21	7.70	7.90	-15	12,324	-0.12%
2018/11/12	5	7.89	8	7.95	7.89	-3	12,282	-0.02%
2018/11/09	0	0.00	1	8.02	7.86	-1	12,280	-0.01%
2018/11/08	1	8.11	0	0.00	8.02	1	12,268	0.01%
2018/11/07	10	7.99	16	8.02	8.04	-6	12,213	-0.05%
2018/11/06	42	8.03	21	8.08	7.82	21	12,136	0.17%
2018/11/05	22	7.56	8	7.87	7.88	14	11,863	0.12%
2018/11/02	2	7.34	1	7.53	7.30	1	11,631	0.01%
2018/11/01	0	0.00	10	7.09	7.07	-10	11,396	-0.09%
2018/10/31	1	6.90	1	6.97	6.87	0	11,320	0.00%
2018/10/30	11	6.74	0	0.00	6.72	11	11,268	0.10%
2018/10/29	11	6.65	2	6.78	6.73	9	11,211	0.08%
2018/10/26	0	0.00	3	7.11	6.70	-3	11,005	-0.03%
2018/10/25	9	6.99	0	0.00	6.93	9	10,861	0.08%
2018/10/24	1	7.80	0	0.00	7.67	1	10,748	0.01%
2018/10/23	50	7.80	0	0.00	7.80	50	10,742	0.47%
2018/10/22	8	7.96	9	8.01	7.93	-1	10,760	-0.01%
2018/10/19	19	7.83	18	7.91	7.88	1	10,949	0.01%
2018/10/18	12	8.16	0	0.00	8.02	12	10,884	0.11%
2018/10/17	4	8.12	6	8.16	8.10	-2	10,949	-0.02%
2018/10/16	7	8.28	4.1	8.14	8.12	2.9	10,923	0.03%
2018/10/12	22	8.01	11	8.01	8.09	11	10,873	0.10%
2018/10/11	7	8.09	1	8.15	8.07	6	10,834	0.06%
2018/10/09	9	9.13	2.7	8.99	8.96	6.3	10,534	0.06%
2018/10/08	10	9.35	21	9.22	9.17	-11	10,615	-0.10%
2018/10/05	32	9.11	0	0.00	9.20	32	10,621	0.30%
2018/10/04	7.8	9.63	6	9.59	9.55	1.8	10,495	0.02%
2018/10/03	17	9.64	15	9.69	9.47	2	10,606	0.02%
2018/10/02	5.9	9.83	40	9.81	9.72	-34.1	10,614	-0.32%
2018/10/01	7	10.31	2.4	10.13	10.10	4.6	10,406	0.04%
2018/09/28	9	10.50	7	10.39	10.50	2	10,484	0.02%
2018/09/27	0	0.00	6	10.33	10.25	-6	10,809	-0.06%
2018/09/26	58	10.41	5	10.47	10.45	53	10,793	0.49%
2018/09/21	2	10.50	1	10.50	10.50	1	10,771	0.01%
2018/09/20	21	10.70	25	10.46	10.35	-4	10,955	-0.04%
2018/09/19	8	10.32	16	10.46	10.55	-8	10,733	-0.07%
2018/09/18	10	9.40	9	9.66	9.62	1	10,399	0.01%
2018/09/14	0	0.00	10	9.42	9.41	-10	10,416	-0.10%
2018/09/13	8	9.26	0	0.00	9.38	8	10,385	0.08%
2018/09/12	1	9.20	0	0.00	9.15	1	10,454	0.01%
2018/09/11	1	9.40	0	0.00	9.36	1	10,494	0.01%
2018/09/10	46	9.39	26	9.04	9.15	20	10,543	0.19%
2018/09/07	45	9.85	1	9.86	9.80	44	10,498	0.42%
2018/09/06	0	0.00	1	9.88	9.86	-1	10,348	-0.01%
2018/09/05	0	0.00	10	9.90	9.85	-10	10,381	-0.10%
2018/09/04	11	9.97	11	10.16	9.91	0	10,439	0.00%
2018/09/03	19	10.02	6	10.09	9.88	13	10,304	0.13%
2018/08/31	0	0.00	22	9.98	9.85	-22	9,893	-0.22%
2018/08/30	3	9.30	8	9.33	9.30	-5	9,459	-0.05%
2018/08/29	10	8.97	0	0.00	8.94	10	9,296	0.11%
2018/08/24	5	8.89	0	0.00	8.89	5	9,501	0.05%
2018/08/23	2	8.83	2	9.06	9.03	0	9,472	0.00%
2018/08/22	5	8.83	0	0.00	8.73	5	9,335	0.05%
2018/08/21	21	8.98	20.1	8.36	8.59	0.9	9,237	0.01%
2018/08/15	0	0.00	2	9.33	9.47	-2	8,892	-0.02%
2018/08/14	0	0.00	1	9.40	9.40	-1	8,779	-0.01%
2018/08/13	35	9.61	11	9.52	9.41	24	8,740	0.27%
2018/08/10	10	9.99	0	0.00	9.90	10	8,652	0.12%
2018/08/08	0	0.00	63	10.10	9.99	-63	8,637	-0.73%
2018/08/07	0	0.00	20	10.00	9.99	-20	8,627	-0.23%
2018/08/06	12	10.02	0	0.00	10.10	12	8,640	0.14%
2018/08/03	0	0.00	1	10.00	9.90	-1	8,591	-0.01%
2018/08/02	0	0.00	16	9.94	9.89	-16	8,561	-0.19%
2018/08/01	10	10.05	10	10.15	10.15	0	8,514	0.00%
2018/07/31	35	10.15	24	10.06	10.05	11	8,460	0.13%
2018/07/30	27	9.97	51	9.85	9.84	-24	8,265	-0.29%
2018/07/27	47	9.85	80	9.93	9.94	-33	8,189	-0.40%
2018/07/26	44	9.71	36	9.95	9.93	8	8,188	0.10%
2018/07/25	76	9.60	78	9.46	9.43	-2	7,901	-0.03%
2018/07/24	1	9.57	0	0.00	9.60	1	7,854	0.01%
2018/07/23	80	9.40	81	9.27	9.27	-1	7,740	-0.01%
2018/07/20	1	9.54	5	9.53	9.45	-4	7,682	-0.05%
2018/07/19	70	9.84	13	9.68	9.62	57	7,608	0.75%
2018/07/17	1	9.76	0	0.00	9.75	1	7,524	0.01%
2018/07/16	1	10.10	6	10.04	9.91	-5	7,490	-0.07%
2018/07/13	3	9.87	0	0.00	9.78	3	7,545	0.04%
2018/07/12	2	9.87	1	9.88	9.83	1	7,462	0.01%
2018/07/11	31	9.91	10	9.92	9.77	21	7,377	0.28%
2018/07/10	0	0.00	1	9.92	9.80	-1	7,161	-0.01%
2018/07/09	1	9.86	0	0.00	9.73	1	7,024	0.01%
2018/07/06	26	9.85	23	10.01	10.05	3	6,953	0.04%
2018/07/05	8	10.00	7	10.05	10.10	1	6,635	0.02%
2018/07/04	20	9.25	21	9.25	9.22	-1	6,214	-0.02%
2018/07/02	0	0.00	44	9.69	9.51	-44	6,049	-0.73%
2018/06/29	18	10.25	4	10.02	10.10	14	5,919	0.24%
2018/06/28	52	9.78	48	9.91	10.05	4	5,578	0.07%
2018/06/27	4	9.38	0	0.00	9.17	4	5,241	0.08%
2018/06/26	16	9.67	3	9.61	9.63	13	5,075	0.26%
2018/06/25	50	10.30	0	0.00	10.20	50	4,872	1.03%
2018/06/20	20	10.50	20	10.35	10.35	0	4,649	0.00%
2018/06/19	3	10.53	5	10.45	10.45	-2	4,689	-0.04%
2018/06/15	20	11.15	20	10.95	10.90	0	4,558	0.00%
2018/06/13	18	11.31	1	11.20	11.20	17	4,423	0.38%
2018/06/12	20	11.20	20	11.05	11.05	0	4,287	0.00%
2018/06/11	0	0.00	10	11.05	11.00	-10	4,138	-0.24%
2018/06/07	83	11.25	20	11.30	11.25	63	4,124	1.53%
2018/06/06	0	0.00	40	11.38	11.35	-40	4,059	-0.99%
2018/06/05	42	11.20	0	0.00	11.15	42	3,980	1.06%
2018/06/01	5	11.55	40	11.60	11.75	-35	3,752	-0.93%
2018/05/31	0	0.00	2	11.55	11.60	-2	3,701	-0.05%
2018/05/29	10	11.60	0	0.00	11.60	10	3,614	0.28%
2018/05/25	20	11.65	4	11.66	11.65	16	3,564	0.45%
2018/05/18	0	0.00	4	11.50	11.55	-4	3,762	-0.11%
2018/05/17	4	11.75	0	0.00	11.60	4	3,786	0.11%
2018/05/16	4	11.64	0	0.00	11.60	4	3,781	0.11%
2018/05/15	20	11.95	2	11.95	11.90	18	3,707	0.49%
2018/05/14	5	12.20	5	12.20	12.15	0	3,778	0.00%
2018/05/11	13	12.11	0	0.00	12.10	13	3,737	0.35%
2018/05/10	0	0.00	2	12.10	12.10	-2	3,695	-0.05%
2018/05/09	0	0.00	2	12.15	12.10	-2	3,658	-0.05%
2018/05/03	8	12.64	4	12.60	12.50	4	3,592	0.11%
2018/04/24	6	12.39	0	0.00	12.35	6	3,541	0.17%
2018/04/23	1	12.75	0	0.00	12.65	1	3,503	0.03%
2018/04/20	2	13.15	0	0.00	12.95	2	3,448	0.06%
2018/04/19	6	13.38	5	13.15	13.10	1	3,508	0.03%
2018/04/17	11	12.83	0	0.00	12.75	11	3,292	0.33%
2018/04/13	0	0.00	12	13.10	13.00	-12	3,314	-0.36%
2018/04/12	12	13.15	0	0.00	13.15	12	3,364	0.36%
2018/04/10	0	0.00	2	12.60	12.55	-2	3,307	-0.06%
2018/04/02	0	0.00	3	12.85	12.75	-3	3,330	-0.09%
2018/03/31	0	0.00	2	12.85	12.75	-2	3,322	-0.06%
2018/03/28	7	12.70	0	0.00	12.70	7	3,330	0.21%
2018/03/27	0	0.00	4	12.95	12.90	-4	3,390	-0.12%
2018/03/26	0	0.00	1.1	12.90	12.90	-1.1	3,761	-0.03%
2018/03/23	6	13.12	0	0.00	13.00	6	3,758	0.16%
2018/03/22	2	13.65	3	14.00	13.50	-1	3,721	-0.03%
2018/03/21	0	0.00	10	13.65	13.55	-10	3,571	-0.28%
2018/03/16	0	0.00	5	13.60	13.50	-5	3,593	-0.14%
2018/03/13	10	13.75	0	0.00	13.55	10	3,619	0.28%
2018/03/06	0	0.00	4	13.31	13.30	-4	3,782	-0.11%
2018/02/27	10	13.50	1	13.70	13.70	9	3,905	0.23%
2018/02/22	2	13.83	2	14.08	13.65	0	3,895	0.00%
2018/02/21	3	13.60	27	13.10	13.60	-24	3,765	-0.64%
2018/02/12	2	12.30	0	0.00	12.40	2	3,656	0.05%
2018/02/09	1	12.25	0	0.00	12.35	1	3,686	0.03%
2018/02/08	26	12.50	3	12.50	12.50	23	3,652	0.63%
2018/02/07	4	12.80	0	0.00	12.70	4	3,774	0.11%
2018/02/05	0	0.00	26	13.58	13.60	-26	3,742	-0.69%
2018/02/02	1	13.80	2	13.80	13.80	-1	3,774	-0.03%
2018/02/01	4	13.90	4	13.85	13.85	0	3,884	0.00%
2018/01/31	1	13.95	0	0.00	13.90	1	3,926	0.03%
2018/01/30	11	13.97	3	13.98	13.85	8	3,982	0.20%
2018/01/29	0	0.00	5	13.85	13.85	-5	4,050	-0.12%
2018/01/26	1	14.05	0	0.00	14.05	1	4,070	0.02%
2018/01/25	2	14.10	0	0.00	14.10	2	4,111	0.05%
2018/01/24	0	0.00	1	14.15	14.20	-1	4,165	-0.02%
2018/01/23	55	14.47	5	14.46	14.20	50	4,245	1.18%
2018/01/22	23	14.29	38	14.20	14.20	-15	4,255	-0.35%
2018/01/19	0	0.00	3	14.15	14.20	-3	4,428	-0.07%
2018/01/18	3	14.40	0	0.00	14.15	3	4,562	0.07%
2018/01/17	5	14.30	0	0.00	14.30	5	4,787	0.10%
2018/01/16	0	0.00	5	14.16	14.20	-5	4,843	-0.10%
2018/01/15	19	14.31	4	14.35	14.25	15	4,994	0.30%
2018/01/12	3	14.10	0	0.00	14.15	3	5,133	0.06%
2018/01/11	2	13.75	5	13.75	13.75	-3	5,336	-0.06%
2018/01/09	10	14.03	0	0.00	14.00	10	7,369	0.14%
2018/01/08	0	0.00	3	14.20	14.15	-3	7,437	-0.04%
2018/01/05	0	0.00	0.3	14.05	14.10	-0.3	7,551	0.00%
2018/01/03	0	0.00	4	14.05	13.95	-4	7,809	-0.05%