聯合再生 (3576)-元大-桃興券商分點個股進出

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

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	3.6	11.88	0	0.00	11.75	3.6	7,511	0.05%
2024/05/02	0	0.00	6.9	11.94	11.95	-6.9	7,452	-0.09%
2024/04/30	0	12.00	0	0.00	12.10	0	7,437	0.00%
2024/04/29	0	0.00	2	12.25	12.25	-2	7,445	-0.03%
2024/04/25	0.2	12.15	0	0.00	12.05	0.2	7,662	0.00%
2024/04/24	2.1	12.15	0	0.00	12.05	2.1	7,698	0.03%
2024/04/23	2	12.10	0	0.00	12.15	2	7,667	0.03%
2024/04/22	73.4	12.48	11	12.35	12.20	62.4	7,631	0.82%
2024/04/19	8.1	12.28	1	12.45	12.00	7.1	7,542	0.09%
2024/04/18	0	0.00	6	12.21	12.25	-6	6,833	-0.09%
2024/04/17	10	12.05	0	0.00	11.95	10	6,668	0.15%
2024/04/16	2	11.80	1	11.65	11.80	1	6,582	0.02%
2024/04/15	49	11.98	2	11.93	11.90	47	6,527	0.72%
2024/04/12	28	12.00	4	11.96	11.85	24	6,419	0.37%
2024/04/11	7.3	12.33	10	12.26	12.15	-2.7	6,314	-0.04%
2024/04/10	43	11.93	24.5	11.95	12.50	18.5	5,971	0.31%
2024/04/08	0.1	11.10	0	0.00	11.40	0.1	5,524	0.00%
2024/04/03	1	11.25	0	0.00	11.25	1	5,460	0.02%
2024/03/29	8.1	11.81	0	0.00	11.55	8.1	5,513	0.15%
2024/03/27	0.2	11.24	0	0.00	11.25	0.2	5,309	0.00%
2024/03/25	1	11.60	4	11.60	11.55	-3	5,276	-0.06%
2024/03/22	0	0.00	1	11.55	11.50	-1	5,269	-0.02%
2024/03/21	3	11.13	1.4	11.55	11.45	1.6	5,203	0.03%
2024/03/20	5.5	11.01	0	0.00	10.95	5.5	5,035	0.11%
2024/03/19	0.2	11.35	0.6	11.25	11.25	-0.4	4,959	-0.01%
2024/03/18	0.2	11.45	0	0.00	11.50	0.2	4,899	0.00%
2024/03/15	12.4	11.56	10	11.60	11.65	2.4	4,880	0.05%
2024/03/14	0	11.75	14	11.71	11.80	-14	4,672	-0.30%
2024/03/13	3.1	11.85	26	11.90	11.80	-22.9	4,622	-0.50%
2024/03/12	3.2	12.15	5	12.10	12.10	-1.8	4,585	-0.04%
2024/03/11	10	12.15	20	12.32	12.30	-10	4,592	-0.22%
2024/03/08	1	11.95	0	0.00	11.90	1	4,587	0.02%
2024/03/07	30.8	11.95	3	11.89	11.80	27.8	4,495	0.62%
2024/03/06	3.1	12.12	1	12.10	12.10	2.1	4,423	0.05%
2024/03/05	4	12.15	2.6	12.14	12.05	1.4	4,373	0.03%
2024/03/04	1.6	12.19	1	12.20	12.15	0.6	4,335	0.01%
2024/03/01	7.3	12.32	0	0.00	12.35	7.3	4,316	0.17%
2024/02/29	2	12.30	0	0.00	12.40	2	4,294	0.05%
2024/02/27	3	12.07	0	0.00	12.05	3	4,267	0.07%
2024/02/26	0.1	12.50	0	0.00	12.35	0.1	4,208	0.00%
2024/02/23	57	12.34	0.4	12.25	12.25	56.6	4,164	1.36%
2024/02/22	2.3	12.66	0	0.00	12.50	2.3	4,123	0.06%
2024/02/21	0	12.90	0	0.00	12.80	0	4,167	0.00%
2024/02/20	2.3	12.77	0	0.00	12.75	2.3	4,135	0.06%
2024/02/19	0.3	13.05	0	0.00	12.95	0.3	4,117	0.01%
2024/02/16	0	0.00	0.5	13.10	13.05	-0.5	4,153	-0.01%
2024/02/15	3	12.80	2	12.43	12.60	1	4,117	0.02%
2024/02/05	0.3	12.99	0	0.00	12.85	0.3	4,082	0.01%
2024/02/02	2	12.90	0	0.00	12.85	2	4,070	0.05%
2024/01/31	0	0.00	1	13.00	12.95	-1	4,117	-0.02%
2024/01/30	2	13.00	0	0.00	12.95	2	4,121	0.05%
2024/01/25	0	13.40	0	0.00	13.20	0	4,229	0.00%
2024/01/22	1	13.25	0	0.00	13.20	1	5,090	0.02%
2024/01/19	4	13.03	1	13.15	13.00	3	5,035	0.06%
2024/01/18	3.2	13.31	0	0.00	13.25	3.2	4,714	0.07%
2024/01/17	1	13.60	0	0.00	13.45	1	4,660	0.02%
2024/01/16	1.2	13.86	0	0.00	13.85	1.2	4,581	0.03%
2024/01/15	25	14.43	22.4	14.26	14.40	2.6	4,520	0.06%
2024/01/12	0	13.75	0	0.00	13.60	0	4,397	0.00%
2024/01/11	0	0.00	2	13.70	13.75	-2	4,373	-0.05%
2024/01/10	0	0.00	1	13.75	13.75	-1	4,422	-0.02%
2024/01/09	1	13.90	5	13.90	13.85	-4	4,479	-0.09%
2024/01/08	0	14.20	0	0.00	14.10	0	4,527	0.00%
2024/01/05	0	14.25	0	0.00	14.20	0	4,543	0.00%
2024/01/03	4.1	14.38	0	0.00	14.35	4.1	4,560	0.09%
2024/01/02	0	14.70	3	14.80	14.65	-3	4,540	-0.07%
2023/12/29	0	14.70	0	0.00	14.70	0	4,607	0.00%
2023/12/27	0	0.00	1	14.65	14.65	-1	4,592	-0.02%
2023/12/22	4	14.36	0	0.00	14.30	4	4,545	0.09%
2023/12/21	2	14.45	7	14.50	14.50	-5	4,537	-0.11%
2023/12/20	0	0.00	1	14.70	14.60	-1	4,546	-0.02%
2023/12/19	12.4	14.35	11	14.36	14.30	1.4	4,499	0.03%
2023/12/15	0.5	14.67	5.4	14.85	14.70	-4.9	4,513	-0.11%
2023/12/14	1.3	15.02	0	0.00	14.65	1.3	4,431	0.03%
2023/12/12	0.1	14.55	0	0.00	14.45	0.1	4,348	0.00%
2023/12/11	1	14.60	0	0.00	14.55	1	4,335	0.02%
2023/12/08	0	14.85	6	14.85	14.80	-6	4,334	-0.14%
2023/12/07	2	14.90	0	0.00	14.85	2	4,352	0.05%
2023/12/05	2	15.10	1.2	15.10	15.20	0.8	4,337	0.02%
2023/12/04	0.1	14.75	5	14.75	14.75	-4.9	4,242	-0.12%
2023/12/01	0	14.95	0	0.00	14.85	0	4,213	0.00%
2023/11/30	21	14.70	0	0.00	14.80	21	4,209	0.50%
2023/11/28	0.4	14.80	0	0.00	14.60	0.4	4,219	0.01%
2023/11/27	0	0.00	2	14.90	14.85	-2	4,221	-0.05%
2023/11/24	0	0.00	4	15.04	15.05	-4	4,219	-0.09%
2023/11/20	23	14.76	0.2	14.75	14.70	22.8	4,182	0.55%
2023/11/17	0.1	14.25	5	14.20	14.30	-4.9	4,071	-0.12%
2023/11/16	0	0.00	1	14.20	14.30	-1	4,116	-0.02%
2023/11/15	0.1	14.15	0	0.00	14.30	0.1	4,113	0.00%
2023/11/14	3	13.75	0	0.00	13.80	3	4,048	0.07%
2023/11/13	6	13.80	0	0.00	13.80	6	4,063	0.15%
2023/11/10	8.1	14.20	0	0.00	14.10	8.1	4,086	0.20%
2023/11/09	2	14.70	10	14.65	14.55	-8	4,069	-0.20%
2023/11/08	8.1	14.77	0	0.00	14.90	8.1	4,143	0.20%
2023/11/07	0	14.85	12	14.81	14.65	-12	4,120	-0.29%
2023/11/06	15	15.01	8	14.93	14.90	7	4,187	0.17%
2023/11/03	0.2	14.74	1	14.90	14.60	-0.8	4,170	-0.02%
2023/11/02	2	14.60	0	0.00	14.65	2	4,191	0.05%
2023/11/01	20	14.60	1	14.70	14.70	19	4,296	0.44%
2023/10/31	17.1	15.58	4	15.55	14.90	13.1	4,304	0.30%
2023/10/30	14	15.29	14	15.38	15.40	0	3,904	0.00%
2023/10/27	1	14.00	0	0.00	14.00	1	3,577	0.03%
2023/10/26	0	0.00	6	14.10	13.95	-6	3,627	-0.17%
2023/10/25	0	14.20	0	0.00	14.15	0	3,651	0.00%
2023/10/23	0	13.70	0	0.00	13.85	0	3,726	0.00%
2023/10/19	0.1	14.05	0	0.00	14.10	0.1	3,736	0.00%
2023/10/18	0	13.90	10	14.03	14.10	-10	3,926	-0.25%
2023/10/17	1.2	13.76	0.5	13.90	13.75	0.7	3,902	0.02%
2023/10/16	20	14.45	26	14.18	14.00	-6	3,925	-0.15%
2023/10/13	7	14.21	5	14.30	14.10	2	3,909	0.05%
2023/10/12	1	14.35	0	0.00	14.35	1	3,974	0.03%
2023/10/11	0	14.40	0	0.00	14.40	0	4,101	0.00%
2023/10/04	0	14.55	0	0.00	14.25	0	4,177	0.00%
2023/10/02	2	14.93	0	0.00	14.85	2	4,401	0.05%
2023/09/28	0	14.80	0	0.00	14.75	0	4,446	0.00%
2023/09/26	0	14.75	1	14.70	14.60	-1	4,555	-0.02%
2023/09/21	1	14.60	0	0.00	14.60	1	4,658	0.02%
2023/09/20	4.2	14.91	1	14.90	14.80	3.2	4,742	0.07%
2023/09/19	0	15.20	0	0.00	15.10	0	4,755	0.00%
2023/09/18	0.7	15.30	0	0.00	15.30	0.7	4,790	0.01%
2023/09/12	2	15.20	0	0.00	15.20	2	5,225	0.04%
2023/09/11	19.2	15.40	3.4	15.36	15.30	15.8	5,420	0.29%
2023/09/08	2	15.73	0	0.00	15.70	2	5,451	0.04%
2023/09/07	0	0.00	2	15.90	15.85	-2	5,672	-0.04%
2023/09/01	0	16.30	0	0.00	16.20	0	6,088	0.00%
2023/08/31	3	16.25	0	0.00	16.45	3	6,112	0.05%
2023/08/30	8	16.16	9	16.16	16.25	-1	6,144	-0.02%
2023/08/29	13	15.90	0	0.00	16.05	13	6,195	0.21%
2023/08/25	0	0.00	10	15.90	15.80	-10	6,211	-0.16%
2023/08/24	24	15.89	1	15.95	15.80	23	6,275	0.37%
2023/08/23	2	15.92	5.7	15.87	15.85	-3.7	6,355	-0.06%
2023/08/22	1.2	15.98	0	0.00	15.90	1.2	6,395	0.02%
2023/08/18	0	16.27	0	0.00	16.20	0	6,415	0.00%
2023/08/17	2	16.28	0	0.00	16.20	2	6,474	0.03%
2023/08/16	0	0.00	1	16.05	16.10	-1	6,485	-0.02%
2023/08/15	0	16.35	0	0.00	16.30	0	6,500	0.00%
2023/08/14	9.2	16.13	3	16.13	16.10	6.2	6,590	0.09%
2023/08/11	22.6	16.56	0	0.00	16.60	22.6	6,549	0.34%
2023/08/10	2.3	16.71	1	16.55	16.55	1.3	6,538	0.02%
2023/08/09	2	16.85	88	16.89	17.00	-86	6,558	-1.31%
2023/08/08	0	0.00	5.6	17.09	17.00	-5.6	6,657	-0.08%
2023/08/07	11.1	17.17	16.3	16.92	17.20	-5.2	6,687	-0.08%
2023/08/04	11.2	17.35	1	17.35	17.30	10.2	6,604	0.15%
2023/08/02	31.2	17.70	36	17.73	17.60	-4.8	6,725	-0.07%
2023/08/01	0	17.90	0	0.00	17.75	0	6,678	0.00%
2023/07/31	20.1	17.85	27	17.92	17.80	-6.9	6,789	-0.10%
2023/07/28	4	17.98	0	0.00	17.90	4	6,790	0.06%
2023/07/27	10.1	18.00	2	18.03	18.00	8.1	6,788	0.12%
2023/07/26	0.1	18.00	0	0.00	17.95	0.1	6,820	0.00%
2023/07/25	2	18.05	11	18.10	18.05	-9	6,812	-0.13%
2023/07/24	10	18.10	10	18.15	18.10	0	6,828	0.00%
2023/07/21	0	0.00	0.5	18.20	18.60	-0.5	6,811	-0.01%
2023/07/19	0.1	18.30	0.5	18.35	18.05	-0.4	6,766	-0.01%
2023/07/18	10.2	18.60	22	18.66	18.55	-11.8	7,129	-0.17%
2023/07/17	10	18.40	41.1	18.44	18.55	-31.1	7,515	-0.41%
2023/07/14	26.2	17.77	10	17.80	17.95	16.2	8,323	0.19%
2023/07/13	12	18.13	0	0.00	18.00	12	8,462	0.14%
2023/07/12	0	0.00	10	18.35	18.25	-10	8,462	-0.12%
2023/07/11	3	18.25	0	0.00	18.25	3	8,552	0.04%
2023/07/10	111	18.32	100	18.43	18.25	11	9,092	0.12%	大買/
2023/07/07	21	18.85	0	0.00	18.90	21	9,047	0.23%
2023/07/06	10	19.10	5	19.15	19.00	5	9,020	0.06%
2023/07/05	20	19.30	21	19.44	19.15	-1	8,991	-0.01%
2023/07/04	47	19.34	3	19.38	19.25	44	8,977	0.49%
2023/07/03	3	19.50	10	19.50	19.45	-7	8,963	-0.08%
2023/06/30	17	19.56	1.5	19.54	19.60	15.5	8,956	0.17%
2023/06/29	0	0.00	3	19.37	19.30	-3	8,985	-0.03%
2023/06/28	0.1	19.40	1.5	19.55	19.25	-1.4	8,986	-0.02%
2023/06/27	0	0.00	2.2	19.40	19.30	-2.2	8,911	-0.02%
2023/06/26	1.4	19.34	10	19.20	19.20	-8.6	9,037	-0.10%
2023/06/21	1	19.35	1	19.35	19.40	0	9,039	0.00%
2023/06/20	6	19.48	30.8	19.37	19.30	-24.8	9,105	-0.27%
2023/06/19	1.2	19.26	0	0.00	19.15	1.2	9,048	0.01%
2023/06/16	6	19.05	3.5	19.54	19.55	2.5	9,125	0.03%
2023/06/15	23.8	18.81	6	18.84	18.80	17.8	9,265	0.19%
2023/06/14	30.8	19.05	1.1	19.09	19.05	29.7	9,371	0.32%
2023/06/13	8.1	19.11	3.5	18.95	19.10	4.6	9,407	0.05%
2023/06/12	15.5	19.43	5	19.35	19.40	10.5	9,322	0.11%
2023/06/09	2	20.20	2	20.30	20.25	0	9,136	0.00%
2023/06/08	21	20.19	1	20.20	20.15	20	9,162	0.22%
2023/06/07	3	20.25	3	20.20	20.25	0	9,243	0.00%
2023/06/06	4	20.20	1	20.20	20.20	3	9,301	0.03%
2023/06/05	1	20.20	8	20.20	20.20	-7	9,322	-0.08%
2023/06/02	5.2	20.10	48	20.10	20.10	-42.8	9,353	-0.46%
2023/06/01	1	20.05	0	0.00	20.05	1	9,371	0.01%
2023/05/31	16	20.16	0	0.00	20.15	16	9,366	0.17%
2023/05/30	6	20.10	23.6	20.05	20.05	-17.6	9,329	-0.19%
2023/05/29	4	20.26	3.7	20.31	20.30	0.4	9,288	0.00%
2023/05/26	3	20.00	0	0.00	20.00	3	9,235	0.03%
2023/05/25	1	20.20	20	20.10	20.10	-19	9,229	-0.21%
2023/05/23	1	20.25	0	0.00	20.30	1	9,225	0.01%
2023/05/22	25.1	20.06	10	20.15	20.00	15.1	9,203	0.16%
2023/05/19	3	20.02	18	20.04	20.00	-15	9,195	-0.16%
2023/05/18	23	20.05	21	20.10	20.05	2	9,159	0.02%
2023/05/16	0	0.00	13	20.30	20.30	-13	9,031	-0.14%
2023/05/15	6	20.20	14.3	20.19	20.20	-8.3	9,009	-0.09%
2023/05/12	21	19.92	1	19.85	20.00	20	8,930	0.22%
2023/05/11	1	20.10	0	20.20	20.15	1	8,805	0.01%
2023/05/10	0.1	20.35	2	20.35	20.35	-2	8,752	-0.02%
2023/05/09	17.3	20.30	0	0.00	20.35	17.3	8,722	0.20%
2023/05/08	0	0.00	7	20.65	20.60	-7	8,575	-0.08%
2023/05/05	2.2	20.85	0	0.00	20.75	2.2	8,627	0.03%
2023/05/04	3.1	20.85	0	0.00	21.05	3.1	8,565	0.04%
2023/05/03	0	0.00	2	20.85	20.75	-2	8,616	-0.02%
2023/05/02	0	0.00	72	20.99	20.90	-72	8,716	-0.83%
2023/04/28	0	0.00	3	20.65	20.75	-3	8,716	-0.03%
2023/04/27	1	20.55	10	20.55	20.50	-9	8,757	-0.10%
2023/04/26	0	0.00	7	20.60	20.70	-7	8,742	-0.08%
2023/04/25	12	20.65	3	20.78	20.55	9	8,729	0.10%
2023/04/24	1	20.85	1.2	20.92	20.85	-0.2	8,652	0.00%
2023/04/21	118.1	21.06	77	21.03	20.90	41.1	8,590	0.48%	大買/
2023/04/20	73.6	21.66	6.2	21.96	21.45	67.4	8,196	0.82%
2023/04/19	185	22.32	84.3	22.44	22.35	100.7	7,784	1.29%	大買/
2023/04/18	78	21.47	65	21.62	21.35	13	6,902	0.19%
2023/04/17	6	21.25	52	21.15	21.15	-46	6,677	-0.69%
2023/04/14	21.3	21.35	11	21.33	21.25	10.3	6,681	0.15%
2023/04/13	83.3	21.65	100.3	21.73	21.55	-17	6,602	-0.26%
2023/04/12	20	20.85	26	21.02	21.15	-6	6,043	-0.10%
2023/04/11	2.3	20.94	0	0.00	20.85	2.3	6,028	0.04%
2023/04/10	2	20.95	0	0.00	20.90	2	6,042	0.03%
2023/04/07	0	21.05	3	21.02	21.05	-3	6,071	-0.05%
2023/04/06	0	20.90	1	20.95	20.95	-1	6,067	-0.02%
2023/03/30	1	21.00	12	21.19	21.05	-11	6,096	-0.18%
2023/03/29	1	20.85	3	20.90	20.85	-2	6,035	-0.03%
2023/03/28	0	0.00	0.9	20.90	20.90	-0.9	6,130	-0.02%
2023/03/27	12	21.35	97	21.40	21.10	-85	6,130	-1.39%
2023/03/24	1	20.90	0	0.00	20.90	1	6,188	0.02%
2023/03/23	1	20.95	18	21.00	20.90	-17	6,171	-0.28%
2023/03/22	21	21.09	7	21.16	21.05	14	6,162	0.23%
2023/03/21	24	21.16	0	0.00	21.25	24	6,225	0.39%
2023/03/20	76	21.50	36	21.37	21.35	40	6,484	0.62%
2023/03/17	21	21.08	16.2	21.06	21.10	4.8	7,125	0.07%
2023/03/16	1.8	20.83	6	20.55	20.35	-4.2	6,928	-0.06%
2023/03/15	0	0.00	16.1	20.77	20.80	-16.1	6,889	-0.23%
2023/03/14	22	20.74	1.1	20.97	20.60	20.9	6,847	0.31%
2023/03/13	1	20.25	12	20.50	20.65	-11	6,818	-0.16%
2023/03/10	3.5	20.53	1	20.45	20.40	2.5	6,876	0.04%
2023/03/09	26.1	21.00	0	0.00	20.80	26.1	6,817	0.38%
2023/03/08	1	21.20	10	21.20	21.20	-9	6,806	-0.13%
2023/03/07	63	21.20	2	21.18	21.10	61	6,792	0.90%
2023/03/06	2	21.05	2	21.10	21.05	0	6,765	0.00%
2023/03/03	0	20.80	0	0.00	20.70	0	6,739	0.00%
2023/03/02	0	0.00	1	20.75	20.80	-1	6,747	-0.01%
2023/03/01	2.2	20.65	0	0.00	20.60	2.2	6,762	0.03%
2023/02/24	1	20.75	0	0.00	20.75	1	6,775	0.01%
2023/02/23	10.3	20.95	0	0.00	20.85	10.3	6,752	0.15%
2023/02/22	3	20.88	0	0.00	20.95	3	6,783	0.04%
2023/02/20	5.5	21.00	2.9	20.97	21.10	2.7	6,929	0.04%
2023/02/17	0	0.00	34	21.11	21.00	-34	7,000	-0.49%
2023/02/15	2	20.95	0	0.00	20.80	2	7,056	0.03%
2023/02/14	0	21.00	0	0.00	20.85	0	7,045	0.00%
2023/02/13	2	20.70	0	0.00	20.90	2	7,067	0.03%
2023/02/09	0	0.00	0.3	20.89	20.85	-0.3	7,086	0.00%
2023/02/08	5.2	20.89	5	20.98	20.85	0.2	7,167	0.00%
2023/02/07	0.7	21.04	5	21.05	21.00	-4.3	7,134	-0.06%
2023/02/06	2	21.23	0.1	21.30	21.10	1.9	7,125	0.03%
2023/02/03	0.2	21.20	12	21.35	21.30	-11.8	7,094	-0.17%
2023/02/02	4	21.25	1	21.40	21.15	3	7,003	0.04%
2023/02/01	1	21.30	2	21.03	21.05	-1	6,969	-0.01%
2023/01/31	4	21.13	10	21.05	21.10	-6	6,889	-0.09%
2023/01/30	0	0.00	2	20.73	20.80	-2	6,790	-0.03%
2023/01/17	0	0.00	15	20.62	20.65	-15	6,786	-0.22%
2023/01/16	1	20.25	0	0.00	20.25	1	6,882	0.01%
2023/01/13	13	20.37	0	0.00	20.25	13	7,182	0.18%
2023/01/12	5.1	20.52	0	0.00	20.40	5.1	7,349	0.07%
2023/01/10	9	20.64	6	20.85	20.55	3	7,547	0.04%
2023/01/09	0	0.00	1	20.70	20.60	-1	7,588	-0.01%
2023/01/06	5.1	20.48	0	0.00	20.45	5.1	7,585	0.07%
2023/01/05	3.1	20.56	2	20.58	20.50	1.1	7,693	0.01%
2023/01/04	12	20.74	8	20.91	20.75	4	7,721	0.05%
2023/01/03	21	20.65	1	20.70	20.60	20	7,688	0.26%
2022/12/30	0	0.00	2	20.65	20.65	-2	7,668	-0.03%
2022/12/29	84	20.81	53	20.62	20.40	31	7,669	0.40%
2022/12/28	2	20.40	25	20.45	20.55	-23	7,602	-0.30%
2022/12/27	32	20.52	0	0.00	20.50	32	7,590	0.42%
2022/12/26	2	20.75	1	20.70	20.65	1	7,555	0.01%
2022/12/23	1	20.40	1	20.30	20.40	0	7,543	0.00%
2022/12/21	9.2	20.35	0	0.00	20.30	9.2	7,578	0.12%
2022/12/20	27	20.40	0	0.00	20.30	27	7,580	0.36%
2022/12/19	4.1	20.70	10	20.70	20.65	-5.9	7,547	-0.08%
2022/12/16	2	20.95	2	20.80	20.75	0	7,550	0.00%
2022/12/15	0	0.00	1	21.15	21.10	-1	7,388	-0.01%
2022/12/14	23	21.05	2.2	21.10	21.10	20.8	7,424	0.28%
2022/12/13	66.1	21.19	21	21.20	21.00	45.1	7,418	0.61%
2022/12/12	51.2	21.84	14	21.90	21.40	37.2	7,373	0.50%
2022/12/09	51	22.21	149.5	22.39	22.10	-98.5	7,161	-1.38%	大賣/
2022/12/08	12	21.00	14.5	21.13	21.00	-2.5	6,265	-0.04%
2022/12/07	2	20.58	0	0.00	20.60	2	6,208	0.03%
2022/12/06	29.1	21.12	16	21.30	20.85	13.1	6,176	0.21%
2022/12/05	19	21.48	10	21.66	21.35	9	6,212	0.14%
2022/12/02	14	21.56	65	21.55	21.50	-51	6,210	-0.82%
2022/12/01	8	21.49	3	21.43	21.40	5	6,124	0.08%
2022/11/30	21	21.09	13	21.19	21.30	8	6,189	0.13%
2022/11/29	11	20.71	0	0.00	21.10	11	6,231	0.18%
2022/11/25	2	20.93	3	21.08	20.90	-1	6,501	-0.02%
2022/11/24	1.1	21.00	1	21.10	21.00	0.1	6,642	0.00%
2022/11/23	13	21.10	0	0.00	21.05	13	7,527	0.17%
2022/11/21	11	21.45	0	0.00	21.45	11	7,891	0.14%
2022/11/18	23	21.57	0	0.00	21.45	23	7,974	0.29%
2022/11/17	15	21.76	6.8	21.82	21.80	8.2	7,940	0.10%
2022/11/16	2	21.98	11	22.20	21.75	-9	7,940	-0.11%
2022/11/15	4	21.85	0	0.00	21.95	4	7,967	0.05%
2022/11/11	0	0.00	5	21.35	21.35	-5	7,985	-0.06%
2022/11/09	0.1	21.20	0	0.00	21.10	0.1	8,239	0.00%
2022/11/08	5	21.15	0	0.00	21.15	5	8,384	0.06%
2022/11/04	24	21.35	14	21.43	21.25	10	8,553	0.12%
2022/11/03	1	21.00	0	0.00	21.05	1	8,574	0.01%
2022/10/31	4	21.05	0	0.00	21.00	4	9,002	0.04%
2022/10/28	24	21.10	1	21.10	20.90	23	9,022	0.25%
2022/10/27	0	0.00	1	21.50	21.50	-1	9,044	-0.01%
2022/10/26	1	21.55	0	0.00	21.30	1	9,125	0.01%
2022/10/25	2	21.90	3	21.60	21.40	-1	9,205	-0.01%
2022/10/24	10	22.13	7.5	22.17	21.95	2.5	9,308	0.03%
2022/10/21	6	21.43	18	22.04	22.15	-12	9,173	-0.13%
2022/10/20	65.1	21.59	62	21.96	21.25	3.1	8,860	0.04%
2022/10/19	10.9	21.55	61	21.73	21.55	-50.1	8,679	-0.58%
2022/10/18	0	0.00	5	20.80	21.25	-5	8,573	-0.06%
2022/10/17	0.5	20.85	35	20.71	20.70	-34.5	8,529	-0.40%
2022/10/14	10.5	20.71	0	0.00	20.60	10.5	8,464	0.12%
2022/10/13	5.1	20.89	5	20.50	20.25	0.1	8,557	0.00%
2022/10/12	50.5	21.50	0	0.00	21.25	50.5	8,519	0.59%
2022/10/11	1	21.05	0	21.05	20.90	1	8,518	0.01%
2022/10/07	20	21.75	0	0.00	21.70	20	8,574	0.23%
2022/10/05	20	21.77	6	21.68	21.60	14	8,641	0.16%
2022/10/03	2	21.55	1	21.35	21.25	1	8,958	0.01%
2022/09/29	1	21.20	1	21.25	21.25	0	9,108	0.00%
2022/09/28	1	20.90	0	0.00	20.95	1	9,233	0.01%
2022/09/27	1	21.60	0	0.00	21.60	1	9,482	0.01%
2022/09/26	0.1	21.45	5	21.72	21.35	-4.9	9,556	-0.05%
2022/09/22	21	22.42	83	22.43	22.65	-62	9,675	-0.64%
2022/09/21	2	22.30	1	22.45	22.20	1	9,687	0.01%
2022/09/20	9	22.96	5	23.00	22.75	4	9,734	0.04%
2022/09/19	2	22.88	0	0.00	22.65	2	9,927	0.02%
2022/09/16	0	0.00	3	23.50	23.50	-3	10,095	-0.03%
2022/09/15	2	23.03	8	22.92	22.95	-6	10,004	-0.06%
2022/09/14	1	22.70	0	0.00	22.90	1	10,093	0.01%
2022/09/13	2	22.75	1	22.65	22.75	1	10,032	0.01%
2022/09/12	5	22.79	14	22.91	22.85	-9	10,040	-0.09%
2022/09/08	1	22.15	2.5	22.42	22.35	-1.5	9,987	-0.02%
2022/09/07	2	21.85	0	0.00	21.65	2	9,936	0.02%
2022/09/06	4.5	22.12	10.2	22.00	21.80	-5.7	9,929	-0.06%
2022/09/05	0	0.00	1	22.75	22.55	-1	9,851	-0.01%
2022/09/02	10	23.15	5	23.23	23.00	5	9,766	0.05%
2022/09/01	5	23.05	14	23.28	23.10	-9	9,602	-0.09%
2022/08/31	10	23.06	1	23.40	23.05	9	9,400	0.10%
2022/08/30	84	23.51	88.4	23.36	23.20	-4.4	9,233	-0.05%
2022/08/29	21	23.01	16	22.55	22.80	5	8,396	0.06%
2022/08/26	3	22.57	23	22.73	22.90	-20	8,144	-0.25%
2022/08/25	2	22.50	13	22.62	22.60	-11	8,004	-0.14%
2022/08/24	5	22.15	5	22.14	22.10	0	7,927	0.00%
2022/08/23	15	22.35	17	22.29	22.35	-2	7,909	-0.03%
2022/08/22	27	22.46	21	22.61	22.25	6	7,874	0.08%
2022/08/19	14.2	22.51	17	22.62	22.50	-2.8	7,674	-0.04%
2022/08/18	0	0.00	1	22.40	22.50	-1	7,580	-0.01%
2022/08/17	0	0.00	1	22.40	22.30	-1	7,484	-0.01%
2022/08/16	13	22.62	4	22.65	22.25	9	7,429	0.12%
2022/08/15	3.5	22.30	12	22.41	22.60	-8.5	7,156	-0.12%
2022/08/12	5.5	22.02	4	22.20	22.15	1.5	7,003	0.02%
2022/08/11	7	22.21	7	21.96	22.00	0	6,928	0.00%
2022/08/10	12	21.84	1	22.10	21.80	11	6,882	0.16%
2022/08/09	18	22.17	7	21.96	21.65	11	6,884	0.16%
2022/08/08	0	0.00	2.3	21.68	21.85	-2.3	6,599	-0.03%
2022/08/05	1.1	21.05	3	21.15	21.20	-1.9	6,483	-0.03%
2022/08/04	7	20.60	7	20.80	20.95	0	6,526	0.00%
2022/08/03	0.2	20.65	0	0.00	20.65	0.2	6,619	0.00%
2022/08/02	4	20.90	5	21.08	20.80	-1	6,620	-0.02%
2022/08/01	6	21.88	2	21.75	21.65	4	6,688	0.06%
2022/07/29	1	21.25	5.8	21.42	22.00	-4.8	6,639	-0.07%
2022/07/28	8	21.00	0	0.00	20.90	8	6,503	0.12%
2022/07/27	0.1	20.65	0	0.00	20.70	0.1	6,492	0.00%
2022/07/26	0.1	20.76	1	20.90	20.65	-0.9	6,518	-0.01%
2022/07/25	1.6	20.93	0	0.00	20.85	1.6	6,520	0.02%
2022/07/21	10	20.70	0	0.00	20.90	10	6,639	0.15%
2022/07/20	0	0.00	1	21.10	20.80	-1	6,688	-0.01%
2022/07/19	1	20.60	0	0.00	20.55	1	6,781	0.01%
2022/07/15	0	0.00	1	20.30	20.40	-1	7,732	-0.01%
2022/07/14	7	20.45	5.4	20.19	20.45	1.6	7,798	0.02%
2022/07/13	5.1	20.80	2	20.75	20.50	3.1	7,989	0.04%
2022/07/12	5	20.63	0	0.00	20.45	5	8,358	0.06%
2022/07/11	6.1	21.48	0	0.00	21.80	6.1	8,455	0.07%
2022/07/08	1.4	22.66	1	22.70	22.70	0.4	8,407	0.00%
2022/07/07	2.6	22.36	1	22.45	22.50	1.6	8,401	0.02%
2022/07/06	5	22.44	0	0.00	22.10	5	8,572	0.06%
2022/07/05	6	22.71	4	22.90	23.00	2	8,882	0.02%
2022/07/04	0	0.00	7	22.61	22.10	-7	8,797	-0.08%
2022/07/01	4.5	22.12	11.6	22.22	21.70	-7.1	8,866	-0.08%
2022/06/30	0.5	22.55	2	22.55	22.60	-1.5	9,036	-0.02%
2022/06/29	5.1	22.75	1	22.65	22.75	4.1	8,969	0.05%
2022/06/28	2	22.88	7.4	22.64	22.75	-5.4	9,073	-0.06%
2022/06/27	14.9	22.92	3	23.08	22.95	11.9	9,092	0.13%
2022/06/24	5	22.66	19.1	22.86	23.00	-14.1	8,849	-0.16%
2022/06/23	3	21.92	13	21.83	21.90	-10	8,608	-0.12%
2022/06/22	12	21.95	3	21.72	21.50	9	8,572	0.10%
2022/06/20	0	0.00	5	21.00	20.70	-5	8,566	-0.06%
2022/06/17	1	19.95	0	0.00	20.95	1	8,638	0.01%
2022/06/16	1	20.30	13	20.79	20.15	-12	8,780	-0.14%
2022/06/15	10	20.50	1	20.45	20.70	9	8,849	0.10%
2022/06/14	2	20.15	0	0.00	20.25	2	8,979	0.02%
2022/06/13	11	20.74	4	20.75	20.55	7	9,215	0.08%
2022/06/10	0.2	21.25	24	21.20	21.20	-23.8	9,392	-0.25%
2022/06/09	1	21.40	8	21.41	21.45	-7	9,532	-0.07%
2022/06/08	2	21.48	9	21.30	21.40	-7	9,699	-0.07%
2022/06/07	9	21.50	3	21.60	21.55	6	10,065	0.06%
2022/06/06	0.1	21.40	5.6	21.63	21.70	-5.5	10,690	-0.05%
2022/06/02	6	21.20	5	21.16	21.15	1	10,781	0.01%
2022/06/01	15	21.38	0	0.00	21.40	15	10,876	0.14%
2022/05/31	0	0.00	3	21.30	21.30	-3	10,960	-0.03%
2022/05/30	1	21.10	1	21.20	21.20	0	11,135	0.00%
2022/05/27	1	21.00	0	0.00	20.95	1	11,273	0.01%
2022/05/26	0	0.00	1	20.65	20.95	-1	11,356	-0.01%
2022/05/25	1	20.90	0	0.00	20.85	1	11,414	0.01%
2022/05/24	3	20.80	0.5	21.00	20.75	2.5	11,477	0.02%
2022/05/23	0	0.00	4	21.20	21.30	-4	11,475	-0.03%
2022/05/20	1	21.15	0	0.00	21.05	1	11,481	0.01%
2022/05/19	2	20.85	2	20.95	21.20	0	11,471	0.00%
2022/05/18	0	0.00	7	21.05	21.20	-7	11,432	-0.06%
2022/05/17	2	21.05	1	21.10	21.20	1	11,390	0.01%
2022/05/16	2	20.60	0	0.00	20.30	2	11,259	0.02%
2022/05/13	3	20.42	0	0.00	20.50	3	11,246	0.03%
2022/05/12	2	20.08	5	19.99	19.85	-3	11,241	-0.03%
2022/05/11	23	20.71	1	20.85	20.60	22	11,184	0.20%
2022/05/10	2	19.45	13	19.24	19.70	-11	11,069	-0.10%
2022/05/09	7	20.01	1	19.80	19.80	6	11,017	0.05%
2022/05/06	3	20.73	70	20.80	20.80	-67	10,871	-0.62%
2022/05/05	1	21.35	0	0.00	21.25	1	10,853	0.01%
2022/05/04	0	0.00	1	21.20	21.10	-1	10,844	-0.01%
2022/05/03	1	21.20	19	21.30	21.15	-18	10,851	-0.17%
2022/04/29	0	0.00	11	21.56	21.50	-11	10,857	-0.10%
2022/04/28	1	21.50	0	0.00	21.50	1	10,878	0.01%
2022/04/27	4.2	21.69	0	0.00	21.60	4.2	10,817	0.04%
2022/04/26	0	0.00	6	22.76	22.60	-6	10,688	-0.06%
2022/04/25	15	22.72	8	22.58	22.50	7	10,615	0.07%
2022/04/22	19	22.61	1	22.65	23.25	18	10,400	0.17%
2022/04/21	21	23.35	63	23.59	23.25	-42	9,605	-0.44%
2022/04/20	7	23.91	15	23.85	23.80	-8	9,366	-0.09%
2022/04/19	22	24.07	3	24.32	23.95	19	9,296	0.20%
2022/04/18	14	24.24	7.6	24.18	24.35	6.4	9,271	0.07%
2022/04/15	3	23.57	0.5	23.50	23.70	2.6	8,894	0.03%
2022/04/14	15	23.45	2	23.70	23.65	13	8,773	0.15%
2022/04/13	3	23.27	2	23.23	23.25	1	8,661	0.01%
2022/04/12	6	23.47	1	23.65	23.40	5	8,609	0.06%
2022/04/11	5	23.71	8	23.86	23.90	-3	8,374	-0.04%
2022/04/08	11	23.10	19	23.47	23.60	-8	7,929	-0.10%
2022/04/07	4	23.13	5	23.23	22.70	-1	7,743	-0.01%
2022/04/06	63	23.54	36	23.33	23.70	27	7,665	0.35%
2022/04/01	25	22.98	28	22.88	22.95	-3	7,409	-0.04%
2022/03/31	90	23.17	34	23.08	23.00	56	7,381	0.76%
2022/03/30	10.4	22.90	5	22.89	22.75	5.4	7,214	0.07%
2022/03/29	2	22.70	0.6	22.40	22.70	1.4	7,100	0.02%
2022/03/28	0.3	22.45	77.5	22.00	22.55	-77.2	7,122	-1.08%
2022/03/25	4.1	22.46	5	22.40	22.30	-0.9	7,128	-0.01%
2022/03/24	15	23.01	11	22.87	22.80	4	7,162	0.06%
2022/03/23	3	22.70	8	22.85	22.70	-5	7,174	-0.07%
2022/03/22	19	22.94	12	22.99	23.00	7	7,179	0.10%
2022/03/21	0	0.00	2.2	22.81	22.75	-2.2	7,095	-0.03%
2022/03/18	2	22.50	16	22.60	22.50	-14	7,013	-0.20%
2022/03/17	6	22.65	3	22.72	22.55	3	7,110	0.04%
2022/03/16	1	21.75	7.6	22.50	22.75	-6.6	7,231	-0.09%
2022/03/15	7	22.32	10.3	22.31	21.60	-3.3	7,164	-0.05%
2022/03/14	11	22.63	2	22.60	22.45	9	7,123	0.13%
2022/03/11	2.5	22.71	33	22.68	22.90	-30.6	7,050	-0.43%
2022/03/10	9.1	22.97	32	22.92	22.95	-22.9	6,979	-0.33%
2022/03/09	145.1	22.44	104.4	23.15	23.65	40.7	6,733	0.60%	大買/大賣/
2022/03/08	12.3	21.61	17	21.44	21.60	-4.8	6,117	-0.08%
2022/03/07	4.1	21.13	1	21.00	21.00	3.1	6,009	0.05%
2022/03/04	0	21.55	3.2	21.73	21.55	-3.2	5,982	-0.05%
2022/03/03	11	21.78	11.1	21.93	22.00	-0.1	6,020	0.00%
2022/03/02	6	21.43	6	21.57	21.65	0	5,979	0.00%
2022/03/01	0	0.00	6	20.89	20.90	-6	5,906	-0.10%
2022/02/25	1	19.80	3	19.97	20.55	-2	5,923	-0.03%
2022/02/24	2.1	20.25	2	20.00	20.05	0.1	5,960	0.00%
2022/02/23	5	20.10	0	0.00	20.15	5	5,973	0.08%
2022/02/22	7.3	20.15	0	0.00	20.05	7.3	6,088	0.12%
2022/02/21	0	0.00	7.8	20.41	20.35	-7.8	6,341	-0.12%
2022/02/18	2	20.30	0	0.00	20.45	2	6,469	0.03%
2022/02/17	7	20.41	1	20.40	20.40	6	6,574	0.09%
2022/02/16	0	0.00	6.2	20.40	20.35	-6.2	6,712	-0.09%
2022/02/15	0	0.00	22.3	20.25	20.20	-22.3	7,106	-0.31%
2022/02/14	1	20.30	1	20.30	20.25	0	7,305	0.00%
2022/02/11	1	20.75	0	0.00	20.70	1	7,410	0.01%
2022/02/10	12	20.86	0	0.00	20.90	12	7,611	0.16%
2022/02/09	3.8	20.65	0	0.00	20.80	3.8	7,773	0.05%
2022/02/08	0	0.00	4.3	20.43	20.60	-4.3	8,048	-0.05%
2022/02/07	24	20.53	0	0.00	20.20	24	8,608	0.28%
2022/01/25	0	0.00	10	19.90	19.85	-10	9,549	-0.10%
2022/01/24	3	19.98	0	0.00	20.00	3	10,844	0.03%
2022/01/21	1	20.30	0	0.00	20.30	1	11,035	0.01%
2022/01/20	3	20.75	0.2	20.60	20.60	2.8	11,323	0.02%
2022/01/19	0	0.00	1.8	20.77	20.60	-1.8	11,427	-0.02%
2022/01/17	3	20.90	2	20.90	20.90	1	11,666	0.01%
2022/01/14	3	20.80	25.6	20.76	20.75	-22.6	11,855	-0.19%
2022/01/12	8	21.31	5	21.20	21.05	3	12,480	0.02%
2022/01/11	75	21.77	11	21.87	21.60	64	13,037	0.49%
2022/01/10	16	20.94	25	20.90	20.90	-9	13,003	-0.07%
2022/01/07	1	20.85	38	20.82	20.80	-37	13,161	-0.28%
2022/01/06	5	21.36	17.5	21.15	21.05	-12.5	13,259	-0.09%
2022/01/05	11	21.77	2.1	21.75	21.70	8.9	13,545	0.07%
2022/01/04	3	21.67	31.6	21.80	21.75	-28.6	13,927	-0.21%
2022/01/03	0	0.00	3	21.90	21.70	-3	13,999	-0.02%
2021/12/30	21	21.88	21	22.03	21.85	0	14,030	0.00%
2021/12/29	16	22.15	0	0.00	22.00	16	14,026	0.11%
2021/12/28	1	21.95	3.8	21.72	21.75	-2.8	13,998	-0.02%
2021/12/27	1.2	21.79	1	21.80	21.75	0.2	14,098	0.00%
2021/12/24	2.1	21.72	5	21.70	21.70	-2.9	14,303	-0.02%
2021/12/23	0	0.00	4.1	21.78	21.75	-4.1	14,323	-0.03%
2021/12/22	1	21.75	5.6	21.80	21.70	-4.6	14,361	-0.03%
2021/12/21	11.3	21.82	9	21.72	21.60	2.3	14,393	0.02%
2021/12/20	21	21.90	4	21.84	21.80	17	14,384	0.12%
2021/12/17	4	21.00	4	21.50	21.00	0	14,398	0.00%
2021/12/16	10	22.05	95	21.71	21.60	-85	14,465	-0.59%
2021/12/15	1.5	21.55	0	0.00	21.40	1.5	14,447	0.01%
2021/12/14	9.1	21.90	18	21.94	21.50	-8.9	14,583	-0.06%
2021/12/13	8.1	22.65	7	22.67	22.20	1.1	14,465	0.01%
2021/12/10	65	22.68	2	22.83	22.60	63	14,295	0.44%
2021/12/09	60	22.09	6.1	22.15	22.00	53.9	14,042	0.38%
2021/12/08	20	21.76	14.1	21.80	21.80	5.9	14,320	0.04%
2021/12/07	0.9	21.31	1	21.40	21.25	-0.1	14,167	0.00%
2021/12/06	1.9	21.32	2	21.50	21.30	-0.1	14,153	0.00%
2021/12/03	5	21.71	4	21.48	21.20	1	14,116	0.01%
2021/12/02	3	20.90	0	0.00	20.45	3	14,088	0.02%
2021/11/30	2	20.90	1	21.00	21.20	1	14,207	0.01%
2021/11/29	3	20.35	0	0.00	20.45	3	14,247	0.02%
2021/11/26	4.1	21.09	91	21.01	20.95	-86.9	14,258	-0.61%
2021/11/25	2.1	21.75	2	21.70	21.65	0.1	14,227	0.00%
2021/11/24	4	21.94	1.3	22.05	22.05	2.7	14,504	0.02%
2021/11/23	2.2	21.86	0	0.00	21.70	2.2	14,742	0.02%
2021/11/22	5	21.53	3	21.75	21.75	2	14,735	0.01%
2021/11/19	2	21.48	3	21.45	21.35	-1	14,765	-0.01%
2021/11/18	24	21.80	24.4	21.82	21.75	-0.4	14,732	0.00%
2021/11/17	17	22.91	10.7	22.95	22.50	6.2	14,670	0.04%
2021/11/16	18.1	22.74	14	22.70	22.50	4.1	14,935	0.03%
2021/11/15	3	22.40	16	22.31	22.55	-13	14,983	-0.09%
2021/11/12	16.6	22.18	4	22.45	22.25	12.6	14,932	0.08%
2021/11/11	9	23.45	127	23.54	23.15	-118	14,847	-0.79%	大賣/鉅額交易
2021/11/10	11	23.75	4	23.78	23.70	7	14,722	0.05%
2021/11/09	37	23.79	5.5	23.89	24.10	31.5	14,669	0.21%
2021/11/08	3.4	23.78	5	23.96	23.65	-1.6	14,719	-0.01%
2021/11/05	18.7	23.75	74	23.70	23.65	-55.3	14,806	-0.37%
2021/11/04	40.3	23.95	23.9	23.99	24.10	16.4	14,682	0.11%
2021/11/03	52.4	25.01	10	24.68	24.50	42.4	14,380	0.29%
2021/11/02	104.4	25.62	75.3	25.25	25.30	29.1	14,362	0.20%	大買/
2021/11/01	49.3	25.82	76.9	25.96	26.25	-27.7	14,124	-0.20%
2021/10/29	25	23.58	22	23.55	23.90	3	13,178	0.02%
2021/10/28	84.5	23.23	23	23.63	23.95	61.5	13,133	0.47%
2021/10/27	1	22.40	5	22.61	22.75	-4	13,040	-0.03%
2021/10/26	6	22.35	1	22.50	22.70	5	13,367	0.04%
2021/10/25	17.4	22.91	1	22.70	22.65	16.4	13,637	0.12%
2021/10/22	24.7	22.60	19.3	22.36	22.70	5.4	14,821	0.04%
2021/10/21	14.1	23.44	12	23.05	22.75	2.1	14,998	0.01%
2021/10/20	37.1	24.05	48	23.97	24.00	-10.9	14,928	-0.07%
2021/10/19	40	23.89	38.5	24.42	24.50	1.6	14,727	0.01%
2021/10/18	23	22.82	3.1	22.81	22.90	19.9	14,316	0.14%
2021/10/15	5	22.36	19.8	22.33	22.75	-14.8	14,296	-0.10%
2021/10/14	5	22.05	5	22.11	22.25	0	14,279	0.00%
2021/10/13	20	22.14	35.4	22.29	22.45	-15.4	14,214	-0.11%
2021/10/12	131	21.42	20.1	21.72	21.70	110.9	14,119	0.79%	大買/鉅額交易
2021/10/08	1	20.25	6	20.75	20.65	-5	13,842	-0.04%
2021/10/05	0	0.00	13	19.65	19.80	-13	14,260	-0.09%
2021/10/04	7.3	19.95	2.3	19.85	19.80	5	14,762	0.03%
2021/10/01	19.3	21.46	18	21.44	20.70	1.3	14,867	0.01%
2021/09/30	1.8	20.34	1	20.35	20.50	0.8	14,827	0.01%
2021/09/29	3	20.35	5	20.40	20.25	-2	15,146	-0.01%
2021/09/28	1	20.45	6	20.53	20.65	-5	15,311	-0.03%
2021/09/27	0	0.00	5	20.14	20.05	-5	15,834	-0.03%
2021/09/24	9	20.01	0	0.00	20.20	9	15,996	0.06%
2021/09/23	8	20.48	21	20.95	20.20	-13	16,091	-0.08%
2021/09/22	23	21.43	29	21.26	21.30	-6	16,116	-0.04%
2021/09/17	6	21.26	6	21.91	21.95	0	16,284	0.00%
2021/09/16	1	21.05	1	21.25	21.10	0	17,113	0.00%
2021/09/15	5	20.95	18	21.05	20.95	-13	17,530	-0.07%
2021/09/14	0	0.00	6.2	21.10	20.90	-6.2	17,821	-0.03%
2021/09/13	58	21.66	27	21.36	21.10	31	18,404	0.17%
2021/09/10	1	20.90	1	21.10	20.95	0	18,054	0.00%
2021/09/09	1	20.80	0	0.00	20.80	1	18,437	0.01%
2021/09/08	0	0.00	1	21.00	20.80	-1	18,635	-0.01%
2021/09/07	3	21.32	26.1	21.08	20.95	-23.1	18,817	-0.12%
2021/09/06	12	21.75	58	21.71	21.30	-46	18,900	-0.24%
2021/09/03	46.5	21.70	23.1	21.88	22.00	23.4	19,051	0.12%
2021/09/02	10	21.70	3	21.47	21.50	7	19,175	0.04%
2021/09/01	5	21.65	0	0.00	21.70	5	19,483	0.03%
2021/08/31	7	21.00	20	21.00	21.25	-13	19,746	-0.07%
2021/08/30	3.3	21.32	18	21.52	21.15	-14.7	19,886	-0.07%
2021/08/27	17	20.91	5	20.90	20.60	12	19,951	0.06%
2021/08/26	6.1	20.08	2.5	20.04	20.10	3.6	20,182	0.02%
2021/08/25	0	0.00	14	20.17	20.10	-14	20,469	-0.07%
2021/08/24	16	19.78	6	19.75	19.70	10	20,664	0.05%
2021/08/23	36.1	20.35	15	20.29	20.15	21.1	21,296	0.10%
2021/08/20	38	20.26	129.6	20.29	20.00	-91.6	21,859	-0.42%	大賣/
2021/08/19	1.3	19.67	10	19.43	19.45	-8.7	22,019	-0.04%
2021/08/18	32	19.54	2.7	19.45	19.45	29.3	22,648	0.13%
2021/08/17	83	19.58	39	19.79	19.45	44	23,665	0.19%
2021/08/16	15	19.02	7.5	18.90	18.80	7.5	24,013	0.03%
2021/08/13	12.2	19.10	0	0.00	18.90	12.2	24,958	0.05%
2021/08/12	5.1	18.85	26.9	18.87	19.15	-21.8	25,406	-0.09%
2021/08/11	45	19.78	59.3	19.34	18.95	-14.3	25,631	-0.06%
2021/08/10	25	20.38	8	20.56	20.10	17	26,145	0.07%
2021/08/09	31.2	21.64	13.6	21.73	20.65	17.7	27,431	0.06%
2021/07/28	17	12.19	0	0.00	12.10	17	27,456	0.06%
2021/07/27	14	12.77	18	12.73	12.40	-4	28,151	-0.01%
2021/07/26	44	12.69	0	0.00	12.60	44	28,317	0.16%
2021/07/23	0	0.00	30.8	12.48	12.40	-30.8	28,410	-0.11%
2021/07/22	3	12.60	5.5	12.55	12.45	-2.5	28,583	-0.01%
2021/07/21	32	12.79	11	13.12	12.55	21	28,801	0.07%
2021/07/20	0.1	13.05	64	12.98	13.00	-63.9	28,874	-0.22%
2021/07/19	87.5	13.26	87	13.12	13.35	0.5	28,958	0.00%
2021/07/16	43	12.82	2	12.85	12.60	41	28,507	0.14%
2021/07/15	5	12.62	1	12.60	12.65	4	28,607	0.01%
2021/07/14	3	12.55	7	12.46	12.45	-4	28,957	-0.01%
2021/07/13	33	12.78	196.1	12.59	12.40	-163.1	29,463	-0.55%	大賣/鉅額交易
2021/07/12	27	12.78	31	12.76	12.70	-4	29,746	-0.01%
2021/07/09	23.6	12.83	3	12.85	12.75	20.6	30,041	0.07%
2021/07/08	0.4	12.80	32	12.87	12.85	-31.6	31,265	-0.10%
2021/07/07	107	12.97	3	12.75	12.75	104	33,726	0.31%	大買/鉅額交易
2021/07/06	21	12.96	5	13.00	12.90	16	34,134	0.05%
2021/07/05	11	13.18	16	13.09	13.05	-5	35,163	-0.01%
2021/07/02	1	12.95	3	12.97	12.95	-2	37,081	-0.01%
2021/07/01	13	12.98	9.5	13.07	12.95	3.5	38,048	0.01%
2021/06/30	15	13.21	12	13.38	13.10	3	38,615	0.01%
2021/06/29	0	0.00	32	13.00	12.95	-32	38,627	-0.08%
2021/06/28	3	13.00	7	13.03	13.00	-4	39,619	-0.01%
2021/06/25	3	13.37	3	13.27	13.15	0	41,277	0.00%
2021/06/24	7	13.41	24	13.39	13.35	-17	46,633	-0.04%
2021/06/23	23	13.39	20	13.38	13.25	3	48,348	0.01%
2021/06/22	0	0.00	6	13.00	12.85	-6	49,317	-0.01%
2021/06/21	11.2	13.01	7	13.09	12.90	4.2	50,384	0.01%
2021/06/18	9	13.30	1	13.26	13.20	8	52,619	0.02%
2021/06/17	11	13.40	5	13.52	13.45	6	55,476	0.01%
2021/06/16	19	13.87	14.2	13.83	13.40	4.8	57,902	0.01%
2021/06/15	2	13.40	4	13.40	13.30	-2	61,608	0.00%
2021/06/11	0	0.00	14	13.45	13.25	-14	62,783	-0.02%
2021/06/10	15	13.52	43	13.56	13.65	-28	63,293	-0.04%
2021/06/09	2	12.98	1	13.00	12.95	1	64,252	0.00%
2021/06/08	2	13.25	4	13.38	13.15	-2	65,219	0.00%
2021/06/07	5	13.05	9.4	12.99	12.90	-4.4	65,302	-0.01%
2021/06/04	18	13.08	13	13.08	13.00	5	65,818	0.01%
2021/06/03	15	13.36	6	13.38	13.30	9	65,757	0.01%
2021/06/02	2	13.70	16.1	13.47	13.45	-14.1	65,797	-0.02%
2021/06/01	0	0.00	2	13.65	13.60	-2	65,993	0.00%
2021/05/31	22	13.55	21	13.53	13.40	1	66,043	0.00%
2021/05/28	26	13.74	3	13.72	13.60	23	65,988	0.03%
2021/05/27	9.1	13.46	6	13.38	13.65	3.1	65,984	0.00%
2021/05/26	23	13.58	3	13.55	13.40	20	66,030	0.03%
2021/05/25	4	13.58	26	13.48	13.30	-22	65,939	-0.03%
2021/05/24	7	13.09	6	13.21	13.20	1	66,362	0.00%
2021/05/21	4	12.76	22.3	12.79	12.80	-18.3	66,382	-0.03%
2021/05/20	39	13.41	6.1	13.11	12.55	32.9	66,641	0.05%
2021/05/19	19	12.93	5	13.12	13.40	14	66,342	0.02%
2021/05/18	36	12.61	20.1	12.46	12.70	15.9	65,850	0.02%
2021/05/17	52	12.23	30	11.99	11.75	22	65,680	0.03%
2021/05/14	48	12.97	23.1	12.87	13.00	24.9	65,123	0.04%
2021/05/13	26	12.44	20	11.85	12.10	6	64,231	0.01%
2021/05/12	24	13.00	15	12.63	12.40	9	64,160	0.01%
2021/05/11	13	13.82	72.2	13.77	13.50	-59.2	63,454	-0.09%
2021/05/10	10	14.30	87.3	14.20	14.40	-77.3	63,375	-0.12%
2021/05/07	49.2	14.56	21	14.46	14.30	28.2	63,217	0.04%
2021/05/06	109	14.29	64	14.52	14.55	45	62,680	0.07%	大買/
2021/05/05	15	13.32	3	13.25	13.25	12	61,359	0.02%
2021/05/04	41	13.22	56	12.82	13.15	-15	61,278	-0.02%
2021/05/03	88	14.41	27	14.42	14.00	61	60,540	0.10%
2021/04/29	20.1	14.36	40	14.34	14.25	-20	60,757	-0.03%
2021/04/28	42	14.63	13	14.56	14.50	29	60,830	0.05%
2021/04/27	35.2	14.83	0	0.00	14.75	35.2	61,046	0.06%
2021/04/26	20.7	14.86	28	14.90	14.85	-7.3	60,973	-0.01%
2021/04/23	29	14.76	15	14.79	14.90	14	60,792	0.02%
2021/04/22	22	14.62	121	14.77	14.40	-99	60,614	-0.16%	大賣/
2021/04/21	34	14.94	53	14.99	14.90	-19	60,059	-0.03%
2021/04/20	32.6	14.99	48	15.11	14.95	-15.4	59,827	-0.03%
2021/04/19	49.1	14.89	50.4	14.87	14.95	-1.3	59,494	0.00%
2021/04/16	58.9	15.10	27	15.27	15.10	31.9	59,039	0.05%
2021/04/15	66	15.15	40	15.14	15.05	26	58,982	0.04%
2021/04/14	155	15.22	140.6	15.31	15.00	14.4	59,619	0.02%	大買/大賣/
2021/04/13	364	16.33	433	16.19	15.65	-69	58,650	-0.12%	大買/大賣/
2021/04/12	81	15.67	84	15.61	15.65	-3	56,342	-0.01%
2021/04/09	199.3	15.58	104	15.70	15.55	95.3	55,864	0.17%	大買/大賣/
2021/04/08	190.5	15.69	164.7	15.73	15.80	25.8	54,943	0.05%	大買/大賣/
2021/04/07	27.5	14.95	94.2	15.01	15.05	-66.7	53,203	-0.13%
2021/04/06	26	14.68	6	14.77	14.60	20	52,725	0.04%
2021/04/01	25	14.96	13	14.88	14.85	12	52,211	0.02%
2021/03/31	93	15.01	41	14.98	15.00	52	51,958	0.10%
2021/03/30	126	14.90	82.4	14.81	14.65	43.6	51,394	0.08%	大買/
2021/03/29	338.3	14.47	315.3	14.60	15.00	23.1	50,677	0.05%	大買/大賣/
2021/03/26	152.3	14.97	193	15.09	14.95	-40.7	45,300	-0.09%	大買/大賣/
2021/03/25	71	17.15	105	17.21	16.60	-34	43,643	-0.08%	大賣/
2021/03/24	67.6	17.54	67	17.29	17.40	0.6	42,336	0.00%
2021/03/23	95.2	17.97	109	18.00	17.40	-13.8	41,295	-0.03%	大賣/
2021/03/22	143	18.19	199.1	18.11	18.20	-56.1	39,032	-0.14%	大買/大賣/
2021/03/19	106	16.68	68	16.71	17.20	38	36,232	0.10%	大買/
2021/03/18	214.6	16.65	227.6	16.53	16.75	-13	33,893	-0.04%	大買/大賣/
2021/03/17	11.5	15.43	86	15.44	15.60	-74.5	29,773	-0.25%
2021/03/16	49.2	15.15	57	15.11	15.10	-7.8	28,731	-0.03%
2021/03/15	84	15.23	70	15.17	15.10	14	28,737	0.05%
2021/03/12	43	14.59	40	14.61	14.50	3	27,446	0.01%
2021/03/11	26	14.25	5	14.20	14.30	21	26,865	0.08%
2021/03/10	26	14.24	25	14.32	14.20	1	26,788	0.00%
2021/03/09	9	13.70	1	13.85	13.70	8	26,523	0.03%
2021/03/08	7	13.86	10	13.96	13.70	-3	26,742	-0.01%
2021/03/05	8	13.98	7	13.90	13.80	1	26,823	0.00%
2021/03/04	5	14.24	2	14.35	14.20	3	26,777	0.01%
2021/03/03	0	0.00	1	14.10	14.20	-1	26,723	0.00%
2021/03/02	21	14.40	21	14.30	14.05	0	26,836	0.00%
2021/02/26	12	14.00	21	14.06	14.15	-9	27,164	-0.03%
2021/02/25	9	14.13	5	14.08	14.05	4	27,541	0.01%
2021/02/24	23	14.32	44.3	14.34	14.05	-21.3	27,517	-0.08%
2021/02/23	3	13.87	11.8	13.85	13.95	-8.8	26,909	-0.03%
2021/02/22	6.5	13.73	40	13.90	13.95	-33.5	27,099	-0.12%
2021/02/19	16	13.35	73	13.25	13.35	-57	26,952	-0.21%
2021/02/18	6	13.08	2	13.20	13.10	4	27,448	0.01%
2021/02/17	2	12.65	18	12.86	13.00	-16	27,595	-0.06%
2021/02/05	6	12.43	1	12.40	12.30	5	27,592	0.02%
2021/02/04	6	12.28	28	12.32	12.30	-22	28,656	-0.08%
2021/02/03	42	12.14	27	12.32	12.30	15	29,210	0.05%
2021/02/02	13	12.05	3	11.90	12.05	10	29,161	0.03%
2021/02/01	7	11.65	10	11.52	11.70	-3	29,480	-0.01%
2021/01/29	15.1	11.88	0	0.00	11.80	15.1	30,036	0.05%
2021/01/28	11	12.29	6	12.18	12.15	5	31,355	0.02%
2021/01/27	6	12.71	2	12.50	12.55	4	31,782	0.01%
2021/01/26	3	12.75	11	12.70	12.60	-8	32,323	-0.02%
2021/01/25	22	12.91	2	13.05	13.00	20	32,974	0.06%
2021/01/22	13	12.92	79	12.96	12.85	-66	34,069	-0.19%
2021/01/21	58	12.24	138	12.29	12.20	-80	34,596	-0.23%	大賣/
2021/01/20	14	12.86	131.3	12.55	12.55	-117.3	35,871	-0.33%	大賣/鉅額交易
2021/01/19	17.1	13.55	5	13.43	13.35	12.1	36,549	0.03%
2021/01/18	62	13.21	7	13.19	13.10	55	37,259	0.15%
2021/01/15	65.1	13.81	25	13.55	13.50	40.1	37,999	0.11%
2021/01/14	7.1	13.64	13	13.81	13.70	-5.9	39,228	-0.02%
2021/01/13	9	13.71	17	13.83	13.65	-8	40,424	-0.02%
2021/01/12	17	13.79	5	13.78	13.80	12	42,439	0.03%
2021/01/11	7	13.88	0	0.00	13.85	7	45,040	0.02%
2021/01/08	18	14.04	18	13.95	13.90	0	47,679	0.00%
2021/01/07	32	14.48	62	14.50	14.20	-30	52,192	-0.06%
2021/01/06	17	14.11	41	13.95	13.75	-24	52,765	-0.05%
2021/01/05	4	14.38	16	14.34	14.25	-12	54,081	-0.02%
2021/01/04	6	14.36	0	0.00	14.20	6	56,490	0.01%
2020/12/31	7.3	14.50	45	14.39	14.25	-37.8	56,918	-0.07%
2020/12/30	14	14.40	52	14.35	14.50	-38	57,137	-0.07%
2020/12/29	44	14.30	6	14.31	14.20	38	57,549	0.07%
2020/12/28	12	13.99	7	13.96	13.90	5	57,198	0.01%
2020/12/25	8	14.34	10	14.15	14.05	-2	57,511	0.00%
2020/12/24	67	14.33	17	14.47	14.30	50	57,482	0.09%
2020/12/23	28	14.16	29	14.11	14.25	-1	57,179	0.00%
2020/12/22	16	13.79	4.2	13.70	13.50	11.8	57,318	0.02%
2020/12/21	4	13.86	48	13.76	13.75	-44	58,846	-0.07%
2020/12/18	4	13.95	15	13.94	13.90	-11	60,344	-0.02%
2020/12/17	10	14.02	34	13.96	13.95	-24	60,371	-0.04%
2020/12/16	14	14.29	1	14.20	14.10	13	60,417	0.02%
2020/12/15	11	14.06	36	14.22	14.00	-25	60,529	-0.04%
2020/12/14	29	14.18	23	14.15	14.20	6	60,559	0.01%
2020/12/11	22	14.31	80	14.32	14.20	-58	60,646	-0.10%
2020/12/10	15	15.02	23	15.02	14.65	-8	60,489	-0.01%
2020/12/09	40	15.06	46	15.13	15.05	-6	60,467	-0.01%
2020/12/08	28	14.78	5	14.70	14.60	23	60,282	0.04%
2020/12/07	33	14.71	37	14.31	14.60	-4	60,792	-0.01%
2020/12/04	7	14.50	10	14.55	14.45	-3	61,275	0.00%
2020/12/03	55	14.93	36	14.58	14.65	19	61,855	0.03%
2020/12/02	32	14.68	47	14.66	14.60	-15	62,700	-0.02%
2020/12/01	6	14.78	7	14.74	14.85	-1	64,275	0.00%
2020/11/30	4	15.01	2	14.93	14.85	2	66,002	0.00%
2020/11/27	0	0.00	14	14.79	14.75	-14	67,536	-0.02%
2020/11/26	19	14.96	55	14.92	14.80	-36	68,433	-0.05%
2020/11/25	61	15.16	58	15.12	15.10	3	69,254	0.00%
2020/11/24	57	14.88	66	14.78	15.00	-9	69,273	-0.01%
2020/11/23	59	14.59	20.1	14.62	14.60	38.9	69,154	0.06%
2020/11/20	22	14.75	26	14.79	14.60	-4	69,685	-0.01%
2020/11/19	73	14.71	38	14.75	14.55	35	70,438	0.05%
2020/11/18	22	14.34	40.5	14.36	14.35	-18.5	70,347	-0.03%
2020/11/17	27	14.59	34	14.61	14.60	-7	70,759	-0.01%
2020/11/16	9	14.11	33	14.00	13.95	-24	71,329	-0.03%
2020/11/13	39	14.24	10	14.27	14.20	29	72,394	0.04%
2020/11/12	64	14.11	117	14.01	14.35	-53	73,439	-0.07%	大賣/
2020/11/11	24	14.67	31	14.68	14.55	-7	74,632	-0.01%
2020/11/10	60	15.19	36	15.08	15.00	24	75,786	0.03%
2020/11/09	80	15.50	57	15.49	15.35	23	76,049	0.03%
2020/11/06	29	15.57	45	15.47	15.30	-16	76,588	-0.02%
2020/11/05	46.2	15.67	138	15.86	15.95	-91.8	77,302	-0.12%	大賣/
2020/11/04	22	15.02	42	14.78	14.90	-20	77,017	-0.03%
2020/11/03	77	15.16	37	15.07	15.00	40	76,911	0.05%
2020/11/02	81	14.92	111	14.82	14.90	-30	76,464	-0.04%	大賣/
2020/10/30	100	15.42	96	15.32	15.15	4	75,804	0.01%
2020/10/29	148.5	15.96	23	15.90	15.85	125.5	74,732	0.17%	大買/鉅額交易
2020/10/28	43	16.46	88	16.54	16.30	-45	73,799	-0.06%
2020/10/27	87	16.23	102.6	16.18	16.15	-15.6	72,319	-0.02%	大賣/
2020/10/26	13.2	15.92	45.1	16.04	15.95	-31.9	71,786	-0.04%
2020/10/23	65	15.70	34.2	15.61	15.95	30.8	71,077	0.04%
2020/10/22	109	15.82	97.4	15.70	15.55	11.6	70,517	0.02%	大買/
2020/10/21	99	16.44	28.8	16.41	16.25	70.2	69,331	0.10%
2020/10/20	80.9	16.20	171.4	16.46	16.45	-90.5	68,175	-0.13%	大賣/
2020/10/19	78	15.68	108.8	15.99	16.40	-30.8	66,188	-0.05%	大賣/
2020/10/16	132	14.94	227	15.15	15.05	-95	63,540	-0.15%	大買/大賣/
2020/10/15	312.1	15.24	215	15.60	15.85	97.1	61,155	0.16%	大買/大賣/
2020/10/14	17	13.99	106	14.34	14.50	-89	56,636	-0.16%	大賣/
2020/10/13	138	12.77	88	12.89	13.20	50	56,064	0.09%	大買/
2020/10/12	210	12.94	213.1	12.87	13.10	-3.1	55,067	-0.01%	大買/大賣/
2020/10/08	32	11.97	60	12.03	12.00	-28	53,557	-0.05%
2020/10/07	26	12.03	26	11.95	11.95	0	54,234	0.00%
2020/10/06	18	11.96	5	12.12	12.00	13	54,714	0.02%
2020/10/05	3	11.60	11	11.59	11.60	-8	56,866	-0.01%
2020/09/30	21	11.43	26	11.74	11.55	-5	57,299	-0.01%
2020/09/29	24	11.58	30	11.24	11.20	-6	57,565	-0.01%
2020/09/28	19	11.62	30	11.51	11.50	-11	57,670	-0.02%
2020/09/25	105	11.98	31	11.78	11.65	74	57,635	0.13%	大買/
2020/09/24	95	12.22	55.4	12.21	12.25	39.6	56,922	0.07%
2020/09/23	67	12.01	95	12.07	12.40	-28	55,894	-0.05%
2020/09/22	11	11.29	15	11.27	11.30	-4	54,508	-0.01%
2020/09/21	5	11.20	8.1	11.30	11.15	-3.1	54,392	-0.01%
2020/09/18	17.6	11.39	19	11.36	11.35	-1.4	54,222	0.00%
2020/09/17	9	11.38	10	11.40	11.30	-1	53,977	0.00%
2020/09/16	14	11.27	8	11.24	11.25	6	53,746	0.01%
2020/09/15	1	11.50	21	11.50	11.25	-20	53,477	-0.04%
2020/09/14	17	11.20	28	11.14	11.15	-11	53,372	-0.02%
2020/09/11	34	11.59	23	11.57	11.45	11	52,856	0.02%
2020/09/10	21	11.94	11	11.90	11.80	10	52,236	0.02%
2020/09/09	35	11.68	41	11.36	11.85	-6	51,490	-0.01%
2020/09/08	43	11.48	89.3	11.46	11.30	-46.3	50,570	-0.09%
2020/09/07	127.7	12.14	151	11.95	11.80	-23.3	49,709	-0.05%	大買/大賣/
2020/09/04	114	12.36	140	12.31	12.25	-26	48,590	-0.05%	大買/大賣/
2020/09/03	181	12.54	52.9	12.84	12.60	128.1	46,756	0.27%	大買/鉅額交易
2020/09/02	70	11.95	91.4	11.94	12.15	-21.4	44,772	-0.05%
2020/09/01	192	11.53	126	11.53	11.35	66	42,944	0.15%	大買/大賣/
2020/08/31	181	11.42	40	11.46	11.55	141	41,831	0.34%	大買/鉅額交易
2020/08/28	33	11.19	24	11.16	11.05	9	40,636	0.02%
2020/08/27	14	10.94	13	10.93	10.80	1	40,058	0.00%
2020/08/26	18	11.04	16	11.19	11.00	2	39,773	0.01%
2020/08/25	104	11.04	44.2	11.11	11.20	59.8	38,973	0.15%	大買/
2020/08/24	9.3	10.57	30	10.63	10.45	-20.7	37,894	-0.05%
2020/08/21	66	10.83	31	10.87	10.75	35	37,440	0.09%
2020/08/20	52	10.21	83	10.28	10.90	-31	36,676	-0.08%
2020/08/19	68	10.88	236	10.84	10.60	-168	35,257	-0.48%	大賣/鉅額交易
2020/08/18	64	11.17	71	11.48	11.50	-7	33,791	-0.02%
2020/08/17	159	10.98	79	11.11	11.55	80	32,466	0.25%	大買/
2020/08/14	81	10.43	85	10.69	10.95	-4	30,181	-0.01%
2020/08/13	43	10.02	72.7	10.00	9.96	-29.7	28,324	-0.10%
2020/08/12	135	9.65	45	9.93	10.20	90	27,604	0.33%	大買/
2020/08/11	133.2	10.03	70	9.80	9.51	63.2	26,490	0.24%	大買/
2020/08/10	54	9.94	76	9.99	10.10	-22	24,920	-0.09%
2020/08/07	22	9.27	66	9.23	9.20	-44	23,826	-0.18%
2020/08/06	5	9.09	3	9.10	9.00	2	23,627	0.01%
2020/08/05	31	9.13	1	9.10	9.12	30	23,550	0.13%
2020/08/04	1	8.95	16	9.11	9.15	-15	23,772	-0.06%
2020/08/03	7	9.23	4.5	9.21	9.11	2.5	24,090	0.01%
2020/07/31	22	8.92	16	9.05	9.04	6	23,979	0.03%
2020/07/30	47	9.09	29	9.12	9.13	18	23,683	0.08%
2020/07/29	10	8.65	62	8.38	8.80	-52	23,017	-0.23%
2020/07/28	19	8.08	130	8.12	8.00	-111	22,728	-0.49%	大賣/鉅額交易
2020/07/27	40	8.48	16	8.44	8.40	24	22,354	0.11%
2020/07/24	3	8.70	14	8.86	8.68	-11	22,042	-0.05%
2020/07/23	5	9.02	208	8.97	8.90	-203	21,762	-0.93%	大賣/鉅額交易
2020/07/22	17	9.10	32	9.12	9.07	-15	21,607	-0.07%
2020/07/21	19	9.02	48	9.18	9.10	-29	21,425	-0.14%
2020/07/20	33	8.82	15	8.84	8.84	18	21,038	0.09%
2020/07/17	61	9.15	77	9.10	9.01	-16	20,618	-0.08%
2020/07/16	201.9	9.74	260	9.67	9.66	-58.1	19,632	-0.30%	大買/大賣/
2020/07/15	214	9.91	140	9.95	9.84	74	18,906	0.39%	大買/大賣/
2020/07/14	72	9.80	203	9.91	10.05	-131	17,830	-0.73%	大賣/鉅額交易
2020/07/13	74	9.40	142	9.55	9.32	-68	16,549	-0.41%	大賣/
2020/07/10	475	9.56	311.8	9.31	9.74	163.3	15,672	1.04%	大買/大賣/鉅額交易
2020/07/09	76	8.88	31	8.88	8.88	45	12,720	0.35%
2020/07/08	75	7.95	127.7	7.79	8.08	-52.7	12,021	-0.44%	大賣/
2020/07/07	166	7.53	85	7.28	7.35	81	11,217	0.72%	大買/
2020/07/06	4	7.43	13	7.39	7.39	-9	10,917	-0.08%
2020/07/03	35	7.46	31	7.45	7.38	4	10,686	0.04%
2020/07/02	110	7.29	178	7.34	7.54	-68	10,187	-0.67%	大買/大賣/
2020/07/01	50	6.80	5	6.76	6.87	45	9,376	0.48%
2020/06/30	65	6.54	0	0.00	6.54	65	9,059	0.72%
2020/06/29	6	6.39	0	0.00	6.39	6	8,943	0.07%
2020/06/23	32	6.31	0	0.00	6.26	32	9,001	0.36%
2020/06/22	7	6.39	0	0.00	6.31	7	9,117	0.08%
2020/06/19	1	6.58	8.1	6.34	6.42	-7.1	9,086	-0.08%
2020/06/17	10	6.16	21	6.13	6.13	-11	8,850	-0.12%
2020/06/16	0	0.00	10	6.12	6.15	-10	8,958	-0.11%
2020/06/15	0	0.00	30	6.10	6.10	-30	9,137	-0.33%
2020/06/12	4	6.00	120	6.06	6.17	-116	9,149	-1.27%	大賣/鉅額交易
2020/06/11	20	6.48	0	0.00	6.35	20	9,143	0.22%
2020/06/10	141	6.36	0	0.00	6.37	141	9,062	1.56%	大買/鉅額交易
2020/06/09	0.3	6.22	15	6.29	6.27	-14.7	9,231	-0.16%
2020/06/05	3	6.24	2	6.24	6.25	1	9,324	0.01%
2020/06/03	15	6.30	1	6.27	6.26	14	9,525	0.15%
2020/06/02	160	6.21	1	6.35	6.34	159	9,368	1.70%	大買/鉅額交易
2020/06/01	0	0.00	6	6.01	6.03	-6	9,118	-0.07%
2020/05/28	10	6.01	0	0.00	6.01	10	9,122	0.11%
2020/05/27	0	0.00	20	6.02	6.05	-20	9,196	-0.22%
2020/05/26	0	0.00	7	6.03	6.06	-7	9,306	-0.08%
2020/05/25	7	5.97	3	5.99	5.98	4	9,276	0.04%
2020/05/22	5	6.02	10	6.01	6.01	-5	9,303	-0.05%
2020/05/21	10	6.22	11	6.24	6.17	-1	9,289	-0.01%
2020/05/20	2	5.99	0	0.00	6.03	2	9,182	0.02%
2020/05/19	18	5.95	34	5.99	6.00	-16	9,210	-0.17%
2020/05/18	1	5.99	6	6.04	5.93	-5	9,164	-0.05%
2020/05/15	3	5.96	0	0.00	5.95	3	9,153	0.03%
2020/05/14	20	6.20	0	0.00	6.04	20	9,119	0.22%
2020/05/13	28	6.13	40	6.10	6.26	-12	8,923	-0.13%
2020/05/12	2	5.98	14	5.88	5.92	-12	8,665	-0.14%
2020/05/11	13	5.96	25	6.13	5.92	-12	8,542	-0.14%
2020/05/08	63	6.08	2	6.13	6.13	61	8,164	0.75%
2020/05/07	28	5.53	0	0.00	5.58	28	7,742	0.36%
2020/05/06	6	5.13	0	0.00	5.08	6	7,526	0.08%
2020/05/05	0	0.00	1	5.11	5.15	-1	7,524	-0.01%
2020/05/04	0	0.00	3	5.09	5.10	-3	7,527	-0.04%
2020/04/30	0	0.00	26	5.24	5.28	-26	7,474	-0.35%
2020/04/29	0	0.00	1	5.14	5.11	-1	7,484	-0.01%
2020/04/28	1.5	5.09	0	0.00	5.09	1.5	7,512	0.02%
2020/04/27	0	0.00	71	4.99	5.08	-71	7,725	-0.92%
2020/04/24	1	4.89	2	4.90	4.91	-1	7,749	-0.01%
2020/04/23	12	4.91	0	0.00	4.94	12	7,797	0.15%
2020/04/22	5	4.95	0	0.00	4.95	5	7,875	0.06%
2020/04/17	0	0.00	5.4	5.32	5.22	-5.4	8,285	-0.07%
2020/04/15	10	5.25	11	5.23	5.31	-1	8,294	-0.01%
2020/04/14	5	5.14	0	0.00	5.14	5	8,343	0.06%
2020/04/10	2	5.09	0	0.00	5.12	2	8,443	0.02%
2020/04/07	10	4.93	10	4.91	4.98	0	9,075	0.00%
2020/04/06	10	4.84	0	0.00	4.86	10	9,421	0.11%
2020/04/01	3	4.76	0	0.00	4.82	3	9,428	0.03%
2020/03/27	6	5.07	0	0.00	5.04	6	9,365	0.06%
2020/03/26	18	5.01	0	0.00	5.14	18	9,345	0.19%
2020/03/23	0	0.00	2.1	4.28	4.26	-2.1	9,760	-0.02%
2020/03/20	1	4.63	9	4.63	4.51	-8	9,751	-0.08%
2020/03/19	6	4.46	10	4.35	4.33	-4	9,667	-0.04%
2020/03/18	0	0.00	15	4.91	4.80	-15	9,493	-0.16%
2020/03/17	7	4.77	2	4.81	4.71	5	9,389	0.05%
2020/03/16	0	0.00	1,109	5.11	5.01	-1,109	9,307	-11.92%	大賣/鉅額交易
2020/03/13	14	5.25	1	5.26	5.34	13	9,188	0.14%
2020/03/12	8	5.97	0	0.00	5.82	8	8,893	0.09%
2020/03/11	10	6.45	0	0.00	6.37	10	8,735	0.11%
2020/03/10	11	6.17	4.4	6.26	6.33	6.6	8,693	0.08%
2020/03/09	3	6.65	11	6.44	6.46	-8	8,566	-0.09%
2020/03/05	2	6.89	0	0.00	6.93	2	8,499	0.02%
2020/03/04	3	6.83	0	0.00	6.87	3	8,536	0.04%
2020/03/02	3	6.87	0	0.00	6.81	3	8,785	0.03%
2020/02/27	6.3	6.96	0	0.00	6.99	6.3	8,683	0.07%
2020/02/26	6	7.08	0	0.00	7.11	6	8,540	0.07%
2020/02/25	0	0.00	13	7.09	7.15	-13	8,513	-0.15%
2020/02/24	6	7.19	0	0.00	7.20	6	8,484	0.07%
2020/02/21	0	0.00	0.2	7.31	7.31	-0.2	8,435	0.00%
2020/02/20	5	7.54	16	7.45	7.44	-11	8,350	-0.13%
2020/02/19	25	7.37	128	7.37	7.37	-103	8,251	-1.25%	大賣/鉅額交易
2020/02/18	7	7.42	0	0.00	7.37	7	8,277	0.08%
2020/02/17	20	7.38	3	7.44	7.40	17	8,282	0.21%
2020/02/14	1,078	7.35	17.1	7.34	7.32	1,060.9	8,191	12.95%	大買/鉅額交易
2020/02/12	5	7.32	10	7.30	7.29	-5	8,160	-0.06%
2020/02/11	0	0.00	17.1	7.28	7.32	-17.1	8,162	-0.21%
2020/02/10	50	7.37	1,044	7.44	7.38	-994	8,157	-12.19%	大賣/鉅額交易
2020/02/07	4	7.17	0	0.00	7.14	4	8,001	0.05%
2020/02/05	5	7.22	0	0.00	7.23	5	7,956	0.06%
2020/02/04	206	7.16	0	0.00	7.18	206	7,931	2.60%	大買/鉅額交易
2020/02/03	30	7.08	0	0.00	7.07	30	7,923	0.38%
2020/01/31	533	7.30	30	7.30	7.32	503	7,803	6.45%	大買/鉅額交易
2020/01/30	17	7.16	5	7.38	7.16	12	7,748	0.15%
2020/01/20	2	7.85	30	7.87	7.83	-28	7,508	-0.37%
2020/01/17	68.8	7.86	5	7.83	7.84	63.8	7,389	0.86%
2020/01/15	0	0.00	10	7.85	7.84	-10	7,183	-0.14%
2020/01/14	11	7.80	12	7.81	7.80	-1	7,099	-0.01%
2020/01/13	32	7.84	14	7.84	7.84	18	6,991	0.26%
2020/01/09	0	0.00	5	7.50	7.47	-5	6,643	-0.08%
2020/01/08	6	7.53	0	0.00	7.42	6	6,775	0.09%
2020/01/07	0	0.00	10	7.38	7.39	-10	6,649	-0.15%
2020/01/03	28	7.55	33	7.52	7.50	-5	6,507	-0.08%
2020/01/02	32.5	7.72	16	7.72	7.70	16.5	6,377	0.26%
2019/12/31	8.5	7.55	18	7.62	7.66	-9.5	6,164	-0.15%
2019/12/30	26.5	7.84	17	7.81	7.93	9.5	5,704	0.17%
2019/12/27	30	7.35	0	0.00	7.36	30	5,293	0.57%
2019/12/25	7	7.40	5	7.46	7.42	2	5,228	0.04%
2019/12/24	2	7.30	0	0.00	7.35	2	5,249	0.04%
2019/12/23	13	7.37	13	7.35	7.36	0	5,235	0.00%
2019/12/20	68	7.65	25	7.61	7.53	43	5,169	0.83%
2019/12/19	16	7.47	51	7.43	7.45	-35	4,809	-0.73%
2019/12/18	6	7.18	2	7.19	7.18	4	4,680	0.09%
2019/12/17	5.2	7.13	0	0.00	7.14	5.2	4,623	0.11%
2019/12/16	3	7.11	5	7.13	7.15	-2	4,636	-0.04%
2019/12/13	2	7.10	939	7.06	7.07	-937	4,624	-20.26%	大賣/鉅額交易
2019/12/11	0	0.00	1	7.23	7.19	-1	4,724	-0.02%
2019/12/10	5.2	7.18	4	7.18	7.18	1.2	4,810	0.02%
2019/12/09	12	7.07	0	0.00	7.09	12	4,800	0.25%
2019/12/06	9	7.08	3	7.05	7.05	6	4,824	0.12%
2019/12/05	5	7.12	1	7.13	7.13	4	4,853	0.08%
2019/12/03	45	7.18	0	0.00	7.19	45	4,972	0.91%
2019/12/02	10	7.18	33	7.01	7.01	-23	4,946	-0.46%
2019/11/29	6	7.19	2	7.18	7.18	4	4,881	0.08%
2019/11/28	1,251	7.30	5	7.35	7.20	1,246	4,844	25.72%	大買/鉅額交易
2019/11/27	3	7.62	0	0.00	7.67	3	4,583	0.07%
2019/11/26	1	7.70	3	7.68	7.62	-2	4,544	-0.04%
2019/11/25	3	7.68	3	7.70	7.70	0	4,551	0.00%
2019/11/22	3	7.72	2	7.73	7.70	1	4,548	0.02%
2019/11/21	8	7.71	0	0.00	7.72	8	4,575	0.17%
2019/11/20	3	7.66	5	7.69	7.66	-2	4,552	-0.04%
2019/11/19	0	0.00	4	7.81	7.80	-4	4,567	-0.09%
2019/11/15	14	7.84	1	7.84	7.81	13	4,793	0.27%
2019/11/14	17	7.66	0	0.00	7.66	17	4,772	0.36%
2019/11/13	0	0.00	9	7.82	7.80	-9	4,783	-0.19%
2019/11/12	2	7.81	40	7.80	7.82	-38	4,875	-0.78%
2019/11/11	1	7.87	0	0.00	7.85	1	4,969	0.02%
2019/11/07	9	8.04	1.1	8.04	8.04	7.9	5,060	0.16%
2019/11/06	1	8.12	10	8.12	8.11	-9	5,096	-0.18%
2019/11/05	19	8.20	0	0.00	8.16	19	5,195	0.37%
2019/11/04	1.5	8.14	4	8.17	8.16	-2.5	5,290	-0.05%
2019/11/01	46	8.19	0	0.00	8.17	46	5,341	0.86%
2019/10/31	10	8.29	4	8.28	8.25	6	5,421	0.11%
2019/10/29	10	8.25	0	0.00	8.20	10	5,487	0.18%
2019/10/25	4	8.32	0	0.00	8.32	4	5,842	0.07%
2019/10/23	0	8.30	1	8.34	8.34	-1	5,909	-0.02%
2019/10/22	60	8.41	3	8.44	8.44	57	5,913	0.96%
2019/10/21	10	8.37	1	8.36	8.39	9	5,909	0.15%
2019/10/18	14	8.32	3	8.32	8.33	11	5,943	0.19%
2019/10/17	12.4	8.37	2	8.38	8.40	10.4	5,936	0.18%
2019/10/16	55	8.44	5	8.51	8.48	50	5,922	0.84%
2019/10/15	1	8.21	0	0.00	8.14	1	5,730	0.02%
2019/10/14	5	8.27	0	0.00	8.21	5	5,814	0.09%
2019/10/08	8	8.32	0	0.00	8.30	8	6,173	0.13%
2019/10/07	13	8.22	0	0.00	8.22	13	6,223	0.21%
2019/10/04	10	8.29	1	8.30	8.30	9	6,218	0.14%
2019/10/03	2	8.17	0	0.00	8.24	2	6,313	0.03%
2019/10/02	22	8.24	10	8.21	8.20	12	6,475	0.19%
2019/10/01	11	8.30	0	0.00	8.27	11	6,504	0.17%
2019/09/27	14	8.19	1	8.23	8.18	13	6,516	0.20%
2019/09/26	6	8.37	0	0.00	8.35	6	6,495	0.09%
2019/09/25	13	8.43	0	0.00	8.41	13	6,496	0.20%
2019/09/24	33	8.58	0	0.00	8.53	33	6,459	0.51%
2019/09/23	15	8.60	37	8.51	8.61	-22	6,441	-0.34%
2019/09/20	3	8.34	2	8.36	8.34	1	6,316	0.02%
2019/09/19	6	8.35	1	8.34	8.31	5	6,305	0.08%
2019/09/17	1	8.54	32	8.59	8.55	-31	6,268	-0.49%
2019/09/16	25	8.63	0	0.00	8.62	25	6,292	0.40%
2019/09/12	6	8.56	8	8.55	8.53	-2	6,213	-0.03%
2019/09/11	2	8.28	2	8.30	8.30	0	6,133	0.00%
2019/09/10	19	8.26	1	8.31	8.24	18	6,217	0.29%
2019/09/09	15	8.36	0	0.00	8.32	15	6,209	0.24%
2019/09/06	0	0.00	4	8.36	8.35	-4	6,269	-0.06%
2019/09/05	7	8.18	503	8.19	8.16	-496	6,260	-7.92%	大賣/鉅額交易
2019/09/04	0	0.00	7	8.10	8.13	-7	6,312	-0.11%
2019/09/03	0	0.00	5	8.11	8.08	-5	6,433	-0.08%
2019/08/30	3	8.06	1	7.97	8.01	2	6,540	0.03%
2019/08/29	0	0.00	4	7.93	7.90	-4	6,533	-0.06%
2019/08/27	1	7.93	0	0.00	7.90	1	6,542	0.02%
2019/08/26	505	7.92	0	0.00	7.88	505	6,565	7.69%	大買/鉅額交易
2019/08/22	3	8.09	6	8.08	8.05	-3	6,625	-0.05%
2019/08/21	0	0.00	8	8.26	8.18	-8	6,694	-0.12%
2019/08/20	10	8.26	1	8.24	8.25	9	6,769	0.13%
2019/08/19	5	7.92	1	7.95	7.93	4	6,699	0.06%
2019/08/16	20	7.68	2	7.66	7.80	18	6,953	0.26%
2019/08/15	14	7.60	0	0.00	7.60	14	6,947	0.20%
2019/08/14	40	8.00	16	7.91	7.85	24	6,953	0.35%
2019/08/13	12	8.04	2	8.11	8.06	10	6,946	0.14%
2019/08/12	5	8.13	5	8.17	8.25	0	7,258	0.00%
2019/08/08	20	8.02	7	8.05	8.03	13	7,605	0.17%
2019/08/07	20	8.04	3	8.25	8.02	17	8,044	0.21%
2019/08/06	6	8.12	6	8.24	8.26	0	8,011	0.00%
2019/08/05	6.4	8.52	111	8.54	8.44	-104.6	7,997	-1.31%	大賣/鉅額交易
2019/08/02	4	8.73	19	8.77	8.69	-15	8,050	-0.19%
2019/08/01	2	8.97	2	9.10	8.97	0	8,122	0.00%
2019/07/31	10	8.99	0	0.00	9.02	10	8,235	0.12%
2019/07/30	14	9.11	8	9.16	9.04	6	8,452	0.07%
2019/07/29	55	9.30	7.3	9.19	9.31	47.7	8,448	0.56%
2019/07/26	12	8.82	0	0.00	8.86	12	8,306	0.14%
2019/07/25	29	8.65	2	8.63	8.64	27	8,295	0.33%
2019/07/24	15	8.60	0	0.00	8.60	15	8,436	0.18%
2019/07/23	4	8.67	2	8.77	8.63	2	8,500	0.02%
2019/07/22	15	8.69	10	8.76	8.61	5	8,522	0.06%
2019/07/19	12	8.83	2	8.77	8.76	10	8,511	0.12%
2019/07/18	2	8.82	0	0.00	8.81	2	8,555	0.02%
2019/07/17	20	8.97	2	8.99	8.95	18	8,601	0.21%
2019/07/16	5	8.94	1	9.01	9.01	4	8,642	0.05%
2019/07/15	16	8.62	1	8.75	8.75	15	8,667	0.17%
2019/07/12	32.9	8.88	13	8.91	8.82	19.9	8,773	0.23%
2019/07/11	22	9.09	0	0.00	9.08	22	8,678	0.25%
2019/07/09	6	9.23	25	9.15	9.14	-19	9,076	-0.21%
2019/07/08	8	9.40	4	9.36	9.28	4	9,176	0.04%
2019/07/05	0	0.00	13	9.70	9.70	-13	9,446	-0.14%
2019/07/04	3	9.75	2	9.79	9.76	1	9,734	0.01%
2019/07/03	15	9.82	0	0.00	9.75	15	10,024	0.15%
2019/07/02	6	9.82	1	9.98	9.90	5	10,284	0.05%
2019/06/28	7	9.82	0	0.00	9.77	7	10,465	0.07%
2019/06/26	3	9.73	0	0.00	9.70	3	10,864	0.03%
2019/06/24	6	9.85	0	0.00	9.78	6	11,105	0.05%
2019/06/21	10	9.92	16	9.90	9.92	-6	11,212	-0.05%
2019/06/20	10	9.90	2.4	9.91	9.91	7.6	11,244	0.07%
2019/06/19	9	9.95	1	9.95	9.88	8	11,350	0.07%
2019/06/18	1	9.76	972	9.84	9.80	-971	11,482	-8.46%	大賣/鉅額交易
2019/06/17	1	10.15	5	10.10	10.00	-4	11,486	-0.03%
2019/06/14	18	10.14	0	0.00	10.10	18	11,665	0.15%
2019/06/13	2	10.08	9	10.09	10.45	-7	11,886	-0.06%
2019/06/12	2	10.10	4	10.16	10.25	-2	12,243	-0.02%
2019/06/11	5	9.99	8	9.94	10.15	-3	12,382	-0.02%
2019/06/10	6	9.73	1	9.80	9.72	5	12,456	0.04%
2019/06/06	355	9.77	18	9.77	9.67	337	12,860	2.62%	大買/鉅額交易
2019/06/05	1	9.47	3	9.45	9.45	-2	12,901	-0.02%
2019/06/04	6	9.38	3	9.32	9.29	3	12,984	0.02%
2019/06/03	487	9.39	0	0.00	9.39	487	13,191	3.69%	大買/鉅額交易
2019/05/31	2	9.50	3	9.52	9.54	-1	13,363	-0.01%
2019/05/30	140	9.29	14	9.40	9.55	126	13,473	0.94%	大買/鉅額交易
2019/05/29	33	9.20	0	0.00	9.20	33	13,490	0.24%
2019/05/28	4	9.25	2	9.42	9.16	2	13,590	0.01%
2019/05/27	7	9.24	0	0.00	9.20	7	13,680	0.05%
2019/05/24	8	9.49	12	9.63	9.41	-4	13,745	-0.03%
2019/05/23	15	9.62	11	9.81	9.57	4	13,712	0.03%
2019/05/22	2	10.18	1	10.10	10.10	1	13,494	0.01%
2019/05/21	16	10.09	13	10.18	10.25	3	13,544	0.02%
2019/05/20	3	10.13	0	0.00	10.15	3	13,546	0.02%
2019/05/17	17	10.66	21	10.51	10.40	-4	13,430	-0.03%
2019/05/16	27	11.05	79	11.05	11.00	-52	13,088	-0.40%
2019/05/15	27	11.17	33	11.25	11.50	-6	12,823	-0.05%
2019/05/14	4	10.69	2	10.65	10.75	2	12,407	0.02%
2019/05/13	5	10.55	10	10.55	10.65	-5	12,379	-0.04%
2019/05/10	20	10.54	4	10.55	10.60	16	12,340	0.13%
2019/05/09	14	10.91	36	11.01	10.75	-22	12,232	-0.18%
2019/05/08	4	10.65	6	10.91	10.90	-2	12,086	-0.02%
2019/05/07	23	10.61	4	10.95	10.95	19	11,952	0.16%
2019/05/03	2	10.40	3	10.40	10.40	-1	11,589	-0.01%
2019/05/02	1	10.55	5	10.60	10.60	-4	11,544	-0.03%
2019/04/30	3	10.25	25	10.44	10.50	-22	11,547	-0.19%
2019/04/29	21	10.69	10	10.65	10.65	11	11,452	0.10%
2019/04/26	4	10.85	0	0.00	10.90	4	11,404	0.04%
2019/04/25	3	10.90	2	10.90	10.95	1	11,527	0.01%
2019/04/24	11	10.97	12	10.95	10.90	-1	11,821	-0.01%
2019/04/23	9	10.89	47	10.89	11.00	-38	11,786	-0.32%
2019/04/22	14	10.97	6	10.93	10.90	8	11,859	0.07%
2019/04/19	25	10.85	15	10.86	10.90	10	11,813	0.08%
2019/04/18	22.4	10.76	39	10.71	10.65	-16.6	11,714	-0.14%
2019/04/17	19.6	10.96	39	10.93	10.90	-19.4	11,528	-0.17%
2019/04/16	34	11.01	51	10.99	10.95	-17	11,434	-0.15%
2019/04/15	15	11.22	26	11.16	11.20	-11	11,228	-0.10%
2019/04/12	29	10.81	3	10.87	10.75	26	10,991	0.24%
2019/04/11	64	10.99	942	10.88	10.95	-878	10,838	-8.10%	大賣/鉅額交易
2019/04/10	3	10.40	9	10.37	10.65	-6	10,462	-0.06%
2019/04/09	34	10.35	13	10.30	10.30	21	10,242	0.21%
2019/04/08	212	9.99	1	10.20	10.15	211	10,017	2.11%	大買/鉅額交易
2019/04/03	177	9.88	2	9.86	9.86	175	9,704	1.80%	大買/鉅額交易
2019/04/02	426	9.83	4	9.90	9.82	422	9,654	4.37%	大買/鉅額交易
2019/04/01	15	9.98	2	10.09	9.78	13	9,512	0.14%
2019/03/29	2	9.49	11	9.55	10.00	-9	9,258	-0.10%
2019/03/28	11	9.51	2	9.59	9.56	9	9,124	0.10%
2019/03/27	22	9.38	1	9.36	9.39	21	9,078	0.23%
2019/03/26	6	9.25	5	9.18	9.26	1	8,975	0.01%
2019/03/25	27	8.89	3	8.96	8.92	24	8,900	0.27%
2019/03/22	2	9.07	10	9.09	9.07	-8	8,826	-0.09%
2019/03/21	4	9.10	2	9.14	9.04	2	8,770	0.02%
2019/03/20	4	9.28	13	9.21	9.24	-9	8,636	-0.10%
2019/03/19	50	9.34	9	9.49	9.29	41	8,566	0.48%
2019/03/18	16	9.63	13	9.64	9.52	3	8,363	0.04%
2019/03/15	8	9.89	13	9.97	9.81	-5	8,083	-0.06%
2019/03/14	27	9.55	48	9.65	9.64	-21	7,652	-0.27%
2019/03/13	7	9.65	3	9.71	9.68	4	7,487	0.05%
2019/03/12	59	9.62	28	9.68	9.53	31	7,287	0.43%
2019/03/11	12	9.12	2	9.16	9.18	10	6,932	0.14%
2019/03/08	3	8.93	8	8.95	8.93	-5	6,866	-0.07%
2019/03/07	7	9.09	48	9.04	9.00	-41	6,811	-0.60%
2019/03/06	28	9.00	21	9.04	8.94	7	6,729	0.10%
2019/03/05	18	8.88	3	8.89	8.92	15	6,744	0.22%
2019/03/04	1	8.76	1	8.88	8.76	0	6,684	0.00%
2019/02/27	40	8.80	4.2	8.76	8.75	35.8	6,813	0.53%
2019/02/26	16	8.66	8	8.69	8.70	8	7,077	0.11%
2019/02/25	24	8.46	5	8.46	8.48	19	6,944	0.27%
2019/02/22	2	8.24	0	0.00	8.23	2	6,993	0.03%
2019/02/21	0	0.00	1	8.23	8.37	-1	7,007	-0.01%
2019/02/20	2	8.36	5	8.42	8.33	-3	7,083	-0.04%
2019/02/19	2	8.24	4	8.29	8.27	-2	7,309	-0.03%
2019/02/15	4	8.10	31	8.06	8.04	-27	7,596	-0.36%
2019/02/14	33	8.33	16	8.21	8.23	17	7,616	0.22%
2019/02/13	15	8.03	6	8.12	7.99	9	7,528	0.12%
2019/02/12	0	0.00	5	8.05	8.10	-5	7,562	-0.07%
2019/02/11	3	8.19	0	0.00	8.13	3	7,594	0.04%
2019/01/30	11	8.25	0	0.00	8.22	11	7,718	0.14%
2019/01/28	2	8.31	9	8.29	8.31	-7	8,279	-0.08%
2019/01/24	1	8.34	1	8.44	8.34	0	8,590	0.00%
2019/01/22	1	8.30	0	0.00	8.30	1	8,746	0.01%
2019/01/21	2	8.49	2	8.46	8.40	0	8,969	0.00%
2019/01/18	1	8.59	2	8.60	8.57	-1	9,118	-0.01%
2019/01/17	9	8.77	6	8.90	8.62	3	9,378	0.03%
2019/01/16	11	8.74	38	8.66	8.82	-27	9,302	-0.29%
2019/01/15	3	8.31	0	0.00	8.22	3	9,044	0.03%
2019/01/14	21	8.45	8.9	8.27	8.30	12.2	9,139	0.13%
2019/01/11	0	0.00	0.6	8.00	8.05	-0.6	9,109	-0.01%
2019/01/10	0	0.00	1	8.10	8.11	-1	9,136	-0.01%
2019/01/09	0	0.00	30	8.13	8.10	-30	9,225	-0.33%
2019/01/08	20	8.00	0	0.00	8.00	20	9,286	0.22%
2019/01/07	0.4	7.86	2	7.99	7.89	-1.6	9,316	-0.02%
2019/01/04	5	7.60	0	0.00	7.81	5	9,446	0.05%
2019/01/02	4	7.86	2	7.92	7.84	2	9,825	0.02%
2018/12/28	30	7.63	5	7.72	7.83	25	9,845	0.25%
2018/12/27	2	7.61	1	7.51	7.71	1	9,960	0.01%
2018/12/26	1	7.21	1	7.28	7.21	0	9,969	0.00%
2018/12/25	27	7.23	8	7.33	7.25	19	10,110	0.19%
2018/12/24	3	7.46	3	7.46	7.45	0	10,430	0.00%
2018/12/21	2	7.35	14	7.36	7.66	-12	10,775	-0.11%
2018/12/20	11	7.38	5	7.40	7.28	6	10,779	0.06%
2018/12/18	2	7.88	0	0.00	7.78	2	10,884	0.02%
2018/12/17	2	8.13	0	0.00	8.10	2	10,954	0.02%
2018/12/14	2	8.36	0	0.00	8.30	2	11,480	0.02%
2018/12/13	3	8.48	0	0.00	8.58	3	11,947	0.03%
2018/12/12	0	0.00	3	8.48	8.48	-3	12,074	-0.02%
2018/12/10	3	8.39	4	8.52	8.33	-1	12,199	-0.01%
2018/12/07	0	0.00	1.2	8.46	8.47	-1.2	12,233	-0.01%
2018/12/06	15	8.42	15	8.40	8.23	0	12,262	0.00%
2018/12/05	10	8.65	17	8.63	8.65	-7	12,269	-0.06%
2018/12/04	9	8.90	27	8.91	8.88	-18	12,381	-0.15%
2018/12/03	0	0.00	1	8.88	8.82	-1	12,485	-0.01%
2018/11/30	22	8.77	0	0.00	8.79	22	12,504	0.18%
2018/11/29	15	8.85	421	8.82	8.79	-406	12,528	-3.24%	大賣/鉅額交易
2018/11/28	4	8.84	4	8.90	8.91	0	12,586	0.00%
2018/11/26	6	8.46	45	8.50	8.56	-39	13,225	-0.29%
2018/11/23	50	8.66	68	8.78	8.66	-18	13,236	-0.14%
2018/11/22	430	8.10	11	8.10	8.03	419	12,857	3.26%	大買/鉅額交易
2018/11/21	50	8.06	8	8.16	8.07	42	12,797	0.33%
2018/11/20	1	7.58	42	7.74	7.75	-41	12,594	-0.33%
2018/11/19	0	0.00	10	7.65	7.72	-10	12,580	-0.08%
2018/11/16	6	7.55	17.1	7.49	7.42	-11.1	12,602	-0.09%
2018/11/15	4	7.89	4	8.00	7.87	0	12,376	0.00%
2018/11/14	4.2	8.08	9	8.13	8.05	-4.8	12,509	-0.04%
2018/11/13	0	0.00	3	7.81	7.90	-3	12,324	-0.02%
2018/11/12	4	7.95	4	7.94	7.89	0	12,282	0.00%
2018/11/09	1	7.83	0	0.00	7.86	1	12,280	0.01%
2018/11/08	7.1	8.05	17	8.06	8.02	-9.9	12,268	-0.08%
2018/11/07	0	0.00	32	8.01	8.04	-32	12,213	-0.26%
2018/11/06	16.1	7.94	421	7.95	7.82	-405	12,136	-3.34%	大賣/鉅額交易
2018/11/05	3	7.40	2	7.59	7.88	1	11,863	0.01%
2018/11/02	11	7.34	11	7.41	7.30	0	11,631	0.00%
2018/11/01	1	7.07	3	7.13	7.07	-2	11,396	-0.02%
2018/10/31	5	6.91	3	6.96	6.87	2	11,320	0.02%
2018/10/30	0	0.00	1	6.82	6.72	-1	11,268	-0.01%
2018/10/29	1	6.56	36	6.74	6.73	-35	11,211	-0.31%
2018/10/26	14	6.84	30	6.72	6.70	-16	11,005	-0.15%
2018/10/25	13	7.02	0	0.00	6.93	13	10,861	0.12%
2018/10/24	3	7.68	1	7.82	7.67	2	10,748	0.02%
2018/10/23	1	7.89	0.3	7.85	7.80	0.7	10,742	0.01%
2018/10/22	2	7.87	1	7.99	7.93	1	10,760	0.01%
2018/10/19	4	7.79	303	7.89	7.88	-299	10,949	-2.73%	大賣/鉅額交易
2018/10/18	2	8.05	1	8.20	8.02	1	10,884	0.01%
2018/10/17	31	8.23	0	0.00	8.10	31	10,949	0.28%
2018/10/15	21	8.18	0	0.00	8.08	21	10,876	0.19%
2018/10/12	2	7.92	8.7	8.00	8.09	-6.7	10,873	-0.06%
2018/10/11	2	8.18	33	8.13	8.07	-31	10,834	-0.29%
2018/10/09	4.1	9.06	15	9.10	8.96	-10.9	10,534	-0.10%
2018/10/08	15	9.20	20	9.19	9.17	-5	10,615	-0.05%
2018/10/05	54	9.18	1	9.21	9.20	53	10,621	0.50%
2018/10/04	22	9.58	1	9.70	9.55	21	10,495	0.20%
2018/10/03	6	9.59	2	9.58	9.47	4	10,606	0.04%
2018/10/02	90	9.74	6	9.72	9.72	84	10,614	0.79%
2018/10/01	422	10.25	83.8	10.13	10.10	338.2	10,406	3.25%	大買/鉅額交易
2018/09/28	20	10.41	845	10.40	10.50	-825	10,484	-7.87%	大賣/鉅額交易
2018/09/27	1	10.40	2	10.40	10.25	-1	10,809	-0.01%
2018/09/26	129	10.61	8	10.50	10.45	121	10,793	1.12%	大買/鉅額交易
2018/09/25	59	10.59	47	10.67	10.50	12	10,799	0.11%
2018/09/21	45	10.37	7	10.44	10.50	38	10,771	0.35%
2018/09/20	48	10.63	27	10.71	10.35	21	10,955	0.19%
2018/09/19	24	10.41	55	10.51	10.55	-31	10,733	-0.29%
2018/09/18	3	9.64	8	9.59	9.62	-5	10,399	-0.05%
2018/09/17	13	9.32	0	0.00	9.27	13	10,451	0.12%
2018/09/14	20	9.52	2	9.46	9.41	18	10,416	0.17%
2018/09/13	4	9.37	6	9.43	9.38	-2	10,385	-0.02%
2018/09/12	3	9.17	2	9.22	9.15	1	10,454	0.01%
2018/09/11	103	9.39	4	9.34	9.36	99	10,494	0.94%	大買/
2018/09/10	5	9.29	11	9.13	9.15	-6	10,543	-0.06%
2018/09/07	748	10.00	49	9.96	9.80	699	10,498	6.66%	大買/鉅額交易
2018/09/06	7	9.89	14	9.92	9.86	-7	10,348	-0.07%
2018/09/05	2	9.93	19	9.94	9.85	-17	10,381	-0.16%
2018/09/04	29	10.04	24	10.00	9.91	5	10,439	0.05%
2018/09/03	58	10.14	30	10.09	9.88	28	10,304	0.27%
2018/08/31	87	9.73	39	9.71	9.85	48	9,893	0.49%
2018/08/30	27	9.31	5	9.20	9.30	22	9,459	0.23%
2018/08/29	4	8.99	5	8.99	8.94	-1	9,296	-0.01%
2018/08/27	0	0.00	4	8.98	8.95	-4	9,500	-0.04%
2018/08/24	9	8.96	1	8.95	8.89	8	9,501	0.08%
2018/08/23	41	9.00	13	9.00	9.03	28	9,472	0.30%
2018/08/22	6	8.71	15	8.77	8.73	-9	9,335	-0.10%
2018/08/21	13	8.53	18	8.49	8.59	-5	9,237	-0.05%
2018/08/20	3	9.19	2	9.26	9.00	1	8,985	0.01%
2018/08/16	266	9.22	267	9.30	9.25	-1	8,971	-0.01%	大買/大賣/
2018/08/14	2	9.43	2	9.53	9.40	0	8,779	0.00%
2018/08/13	2	9.77	0	0.00	9.41	2	8,740	0.02%
2018/08/10	2	10.03	930	9.99	9.90	-928	8,652	-10.72%	大賣/鉅額交易
2018/08/09	1	9.90	0	0.00	9.90	1	8,576	0.01%
2018/08/08	5	9.99	2	9.99	9.99	3	8,637	0.03%
2018/08/07	6	10.01	7	10.00	9.99	-1	8,627	-0.01%
2018/08/06	2	10.10	2	10.15	10.10	0	8,640	0.00%
2018/08/03	2	9.96	2	9.94	9.90	0	8,591	0.00%
2018/08/02	23	10.13	6	9.99	9.89	17	8,561	0.20%
2018/08/01	5	10.15	10	10.10	10.15	-5	8,514	-0.06%
2018/07/31	9	10.10	17	10.13	10.05	-8	8,460	-0.09%
2018/07/30	128	9.85	38	9.84	9.84	90	8,265	1.09%	大買/
2018/07/27	22	9.89	2	9.94	9.94	20	8,189	0.24%
2018/07/26	10	9.95	11	9.97	9.93	-1	8,188	-0.01%
2018/07/25	7	9.55	2	9.48	9.43	5	7,901	0.06%
2018/07/24	1	9.42	7	9.50	9.60	-6	7,854	-0.08%
2018/07/23	5	9.36	0	0.00	9.27	5	7,740	0.06%
2018/07/20	1	9.54	0	0.00	9.45	1	7,682	0.01%
2018/07/19	1	9.66	1	9.85	9.62	0	7,608	0.00%
2018/07/18	5	9.66	2	9.61	9.84	3	7,594	0.04%
2018/07/17	2	9.85	21	9.85	9.75	-19	7,524	-0.25%
2018/07/16	4	9.97	4	9.99	9.91	0	7,490	0.00%
2018/07/13	1	9.87	0	0.00	9.78	1	7,545	0.01%
2018/07/12	917	9.86	2	9.85	9.83	915	7,462	12.26%	大買/鉅額交易
2018/07/11	7	9.87	7	9.95	9.77	0	7,377	0.00%
2018/07/10	6	9.84	11	9.96	9.80	-5	7,161	-0.07%
2018/07/09	4	9.76	16	9.77	9.73	-12	7,024	-0.17%
2018/07/06	79	9.93	9	9.82	10.05	70	6,953	1.01%
2018/07/05	25	9.90	21	9.88	10.10	4	6,635	0.06%
2018/07/04	3	9.35	2	9.26	9.22	1	6,214	0.02%
2018/07/03	2	9.36	3	9.53	9.25	-1	6,154	-0.02%
2018/07/02	2	9.96	1	9.91	9.51	1	6,049	0.02%
2018/06/29	15.1	10.08	5	10.18	10.10	10.1	5,919	0.17%
2018/06/28	9	9.75	9	9.81	10.05	0	5,578	0.00%
2018/06/27	4	9.50	9.1	9.52	9.17	-5.1	5,241	-0.10%
2018/06/26	17	9.96	8	9.59	9.63	9	5,075	0.18%
2018/06/25	2	10.30	0	0.00	10.20	2	4,872	0.04%
2018/06/22	2	10.25	1	10.25	10.30	1	4,825	0.02%
2018/06/20	1	10.50	1	10.35	10.35	0	4,649	0.00%
2018/06/19	2	10.55	0	0.00	10.45	2	4,689	0.04%
2018/06/15	0	0.00	12	11.10	10.90	-12	4,558	-0.26%
2018/06/14	1	11.15	0	0.00	11.05	1	4,454	0.02%
2018/06/13	17	11.19	3	11.20	11.20	14	4,423	0.32%
2018/06/12	3	11.17	2	11.25	11.05	1	4,287	0.02%
2018/06/11	7	11.06	0	0.00	11.00	7	4,138	0.17%
2018/06/08	5	11.15	0	0.00	11.10	5	4,107	0.12%
2018/06/07	1	11.25	0	0.00	11.25	1	4,124	0.02%
2018/06/06	7	11.24	4.1	11.40	11.35	2.9	4,059	0.07%
2018/06/05	12	11.18	31	11.16	11.15	-19	3,980	-0.48%
2018/06/04	3	11.58	0	0.00	11.60	3	3,868	0.08%
2018/06/01	0	0.00	4	11.65	11.75	-4	3,752	-0.11%
2018/05/31	1	11.55	0	0.00	11.60	1	3,701	0.03%
2018/05/30	0	0.00	10	11.45	11.40	-10	3,648	-0.27%
2018/05/29	1	11.55	0	0.00	11.60	1	3,614	0.03%
2018/05/28	1	11.70	2	11.63	11.60	-1	3,598	-0.03%
2018/05/24	0	0.00	1	11.90	11.75	-1	3,569	-0.03%
2018/05/22	3	11.60	10	11.65	11.60	-7	3,665	-0.19%
2018/05/21	0	0.00	1.2	11.63	11.80	-1.2	3,770	-0.03%
2018/05/18	1	11.50	3	11.52	11.55	-2	3,762	-0.05%
2018/05/16	3	11.82	13	11.62	11.60	-10	3,781	-0.26%
2018/05/15	1	12.10	1	11.95	11.90	0	3,707	0.00%
2018/05/14	3	12.08	6	12.19	12.15	-3	3,778	-0.08%
2018/05/10	2	12.10	5	12.10	12.10	-3	3,695	-0.08%
2018/05/09	2	12.18	0	0.00	12.10	2	3,658	0.05%
2018/05/08	0	0.00	2	12.30	12.30	-2	3,613	-0.06%
2018/05/07	1	12.25	0	0.00	12.25	1	3,605	0.03%
2018/05/04	5	12.50	0	0.00	12.35	5	3,612	0.14%
2018/05/03	5	12.46	8.3	12.55	12.50	-3.3	3,592	-0.09%
2018/05/02	4	12.25	0	0.00	12.35	4	3,518	0.11%
2018/04/30	3	12.20	1	12.20	12.35	2	3,481	0.06%
2018/04/27	1	12.15	0	0.00	12.10	1	3,566	0.03%
2018/04/26	2	12.05	1	12.45	12.00	1	3,583	0.03%
2018/04/25	4	12.35	0	0.00	12.35	4	3,550	0.11%
2018/04/20	1	13.05	0	0.00	12.95	1	3,448	0.03%
2018/04/19	22	13.22	13	13.10	13.10	9	3,508	0.26%
2018/04/17	2	12.83	1	12.75	12.75	1	3,292	0.03%
2018/04/13	0	0.00	9	13.14	13.00	-9	3,314	-0.27%
2018/04/12	2	12.95	1	13.05	13.15	1	3,364	0.03%
2018/04/10	0	0.00	2	12.63	12.55	-2	3,307	-0.06%
2018/04/09	3	12.62	0	0.00	12.65	3	3,309	0.09%
2018/04/02	0	0.00	1	12.85	12.75	-1	3,330	-0.03%
2018/03/29	2	12.85	3	12.98	12.95	-1	3,345	-0.03%
2018/03/28	3	12.83	0	0.00	12.70	3	3,330	0.09%
2018/03/23	1	13.20	2	13.10	13.00	-1	3,758	-0.03%
2018/03/22	9	13.81	9	13.83	13.50	0	3,721	0.00%
2018/03/19	0	0.00	3	13.65	13.65	-3	3,554	-0.08%
2018/03/16	2.7	13.54	0	0.00	13.50	2.7	3,593	0.07%
2018/03/14	10	13.70	0	0.00	13.70	10	3,618	0.28%
2018/03/13	0	0.00	2	13.68	13.55	-2	3,619	-0.06%
2018/03/09	2	13.35	3	13.33	13.35	-1	3,647	-0.03%
2018/03/08	0	0.00	20	13.25	13.30	-20	3,697	-0.54%
2018/03/07	22	13.34	0	0.00	13.15	22	3,707	0.59%
2018/03/02	1	13.45	12	13.40	13.40	-11	3,884	-0.28%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,897	-0.03%
2018/02/27	0	0.00	2	13.70	13.70	-2	3,905	-0.05%
2018/02/26	1	13.55	0	0.00	13.50	1	3,906	0.03%
2018/02/22	8	13.74	3	14.03	13.65	5	3,895	0.13%
2018/02/21	0	0.00	3	12.78	13.60	-3	3,765	-0.08%
2018/02/12	6	12.32	4	12.45	12.40	2	3,656	0.05%
2018/02/09	11	11.72	22	12.04	12.35	-11	3,686	-0.30%
2018/02/08	2	12.50	2	12.65	12.50	0	3,652	0.00%
2018/02/07	11	12.86	2	12.93	12.70	9	3,774	0.24%
2018/02/06	19	12.69	5	12.75	12.55	14	3,803	0.37%
2018/02/05	0	0.00	32	13.55	13.60	-32	3,742	-0.85%
2018/02/02	2	13.80	0	0.00	13.80	2	3,774	0.05%
2018/01/31	1	13.95	2	13.90	13.90	-1	3,926	-0.03%
2018/01/30	5	13.96	18	13.92	13.85	-13	3,982	-0.33%
2018/01/29	7	13.84	4	13.90	13.85	3	4,050	0.07%
2018/01/26	9	14.07	1	14.05	14.05	8	4,070	0.20%
2018/01/25	1	14.15	5	14.24	14.10	-4	4,111	-0.10%
2018/01/24	6	14.15	1	14.15	14.20	5	4,165	0.12%
2018/01/23	14	14.58	0	0.00	14.20	14	4,245	0.33%
2018/01/22	0	0.00	5	14.15	14.20	-5	4,255	-0.12%
2018/01/18	3	14.18	0	0.00	14.15	3	4,562	0.07%
2018/01/17	0	0.00	5	14.32	14.30	-5	4,787	-0.10%
2018/01/16	0	0.00	2	14.20	14.20	-2	4,843	-0.04%
2018/01/15	3	14.35	1	14.40	14.25	2	4,994	0.04%
2018/01/12	5	14.00	0	0.00	14.15	5	5,133	0.10%
2018/01/11	2	13.70	0	0.00	13.75	2	5,336	0.04%
2018/01/10	6	13.84	0	0.00	13.80	6	5,956	0.10%
2018/01/08	0	0.00	1	14.20	14.15	-1	7,437	-0.01%
2018/01/05	0	0.00	5	14.10	14.10	-5	7,551	-0.07%
2018/01/04	22	14.05	0	0.00	14.05	22	7,690	0.29%
2018/01/03	2	14.10	0	0.00	13.95	2	7,809	0.03%
2018/01/02	0	0.00	1	14.10	13.95	-1	7,960	-0.01%