彩晶 (6116)-臺銀證券券商分點個股進出

台股 » 個股 » 彩晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

彩晶

(6116)

可現股當沖

股價
10.20
漲跌
▲0.10
漲幅
+0.99%
成交量
8,194張
產業
上市光電類股
1769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

彩晶 (6116)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/16	0.1	10.20	11	10.16	10.20	-10.9	7,478	-0.15%
2024/05/15	4	10.15	0	0.00	10.10	4	7,504	0.05%
2024/05/13	0.1	10.10	0	0.00	10.05	0.1	7,512	0.00%
2024/05/10	0	0.00	4	9.99	10.05	-4	7,524	-0.05%
2024/05/07	1	10.15	0	0.00	10.05	1	7,716	0.01%
2024/05/02	2	10.20	0	0.00	10.20	2	8,040	0.02%
2024/04/26	0	0.00	1	10.15	10.25	-1	9,423	-0.01%
2024/04/25	0	0.00	0.4	10.10	10.10	-0.4	9,480	0.00%
2024/04/24	1	10.10	1	10.05	10.10	0	9,731	0.00%
2024/04/23	0	0.00	1	10.25	10.20	-1	9,846	-0.01%
2024/04/22	18	9.94	0	0.00	9.84	18	9,944	0.18%
2024/04/19	0.1	10.00	0	10.05	10.00	0.1	9,915	0.00%
2024/04/16	7.2	10.09	10	10.07	10.05	-2.8	10,013	-0.03%
2024/04/15	6	10.40	0	0.00	10.35	6	10,087	0.06%
2024/04/12	0	0.00	5	10.50	10.45	-5	10,664	-0.05%
2024/04/11	1.1	10.51	0	0.00	10.45	1.1	10,867	0.01%
2024/04/10	5	10.75	5	10.80	10.70	0	10,829	0.00%
2024/04/09	10	10.80	0	0.00	10.80	10	10,823	0.09%
2024/04/02	0.2	10.65	0	0.00	10.60	0.2	10,834	0.00%
2024/04/01	1.1	10.60	0	0.00	10.70	1.1	10,956	0.01%
2024/03/29	2	10.65	0	0.00	10.60	2	11,246	0.02%
2024/03/28	2	10.65	0	0.00	10.70	2	11,280	0.02%
2024/03/26	5	10.73	26	10.70	10.70	-21	11,449	-0.18%
2024/03/25	0	0.00	1	10.75	10.90	-1	11,464	-0.01%
2024/03/22	10	10.70	20	10.90	10.85	-10	11,506	-0.09%
2024/03/21	0.3	10.67	6	10.60	10.65	-5.7	11,401	-0.05%
2024/03/20	2.1	10.40	0	0.00	10.35	2.1	11,378	0.02%
2024/03/19	0	10.45	0	0.00	10.45	0	11,309	0.00%
2024/03/18	24	10.36	3	10.33	10.40	21	11,260	0.19%
2024/03/13	6.6	10.84	56	10.84	10.80	-49.4	11,051	-0.45%
2024/03/12	1.3	10.96	0	0.00	11.10	1.3	11,019	0.01%
2024/03/11	1	10.80	0	0.00	10.90	1	10,992	0.01%
2024/03/08	18.1	10.76	10	10.70	10.70	8.1	10,945	0.07%
2024/03/07	25	10.94	0	0.00	10.90	25	10,910	0.23%
2024/03/06	0	0.00	0	11.15	11.05	0	10,797	0.00%
2024/03/05	13	11.06	0	0.00	11.10	13	10,729	0.12%
2024/03/04	0	11.30	0	0.00	11.20	0	10,594	0.00%
2024/03/01	4	11.26	0	0.00	11.20	4	10,551	0.04%
2024/02/29	7.1	11.31	0	0.00	11.35	7.1	10,471	0.07%
2024/02/27	5	11.53	0	0.00	11.50	5	10,365	0.05%
2024/02/26	0	0.00	10	11.55	11.65	-10	10,260	-0.10%
2024/02/22	10	11.80	0	0.00	11.70	10	10,192	0.10%
2024/02/21	2.2	11.85	0	0.00	11.70	2.2	10,271	0.02%
2024/02/20	7	11.97	0	0.00	11.90	7	10,226	0.07%
2024/02/19	0	0.00	24.9	12.06	12.05	-24.9	10,216	-0.24%
2024/02/16	0	0.00	16	11.75	11.85	-16	10,159	-0.16%
2024/02/15	51.9	11.45	3	11.50	11.45	48.9	10,110	0.48%
2024/02/05	6	11.50	1	11.50	11.50	5	10,093	0.05%
2024/02/02	2	11.63	0	0.00	11.55	2	10,043	0.02%
2024/02/01	52	11.84	29	11.55	11.55	23	10,070	0.23%
2024/01/31	1	11.90	0	0.00	11.80	1	9,864	0.01%
2024/01/30	53	11.95	51	11.85	11.85	2	9,798	0.02%
2024/01/29	1	12.15	0	0.00	12.00	1	9,706	0.01%
2024/01/26	4	12.20	0	0.00	12.20	4	9,611	0.04%
2024/01/25	1.3	12.21	26	12.25	12.20	-24.7	9,523	-0.26%
2024/01/24	51.2	12.41	42	12.44	12.30	9.2	9,364	0.10%
2024/01/23	63	12.17	50	12.27	12.25	13	8,946	0.15%
2024/01/22	0	0.00	2	11.55	11.60	-2	7,923	-0.03%
2024/01/19	2	11.35	0	0.00	11.55	2	7,796	0.03%
2024/01/17	0	0.00	25	11.25	11.20	-25	7,402	-0.34%
2024/01/16	14.1	11.56	4	11.40	11.55	10.1	7,220	0.14%
2024/01/15	1	11.50	0	0.00	11.45	1	6,993	0.01%
2024/01/12	1	11.60	0	0.00	11.55	1	6,938	0.01%
2024/01/11	31.1	11.83	0	0.00	11.65	31.1	6,945	0.45%
2024/01/10	0	0.00	2	11.90	11.75	-2	6,830	-0.03%
2024/01/09	2,021.1	12.24	5	12.16	11.95	2,016.1	6,738	29.92%	大買/鉅額交易
2024/01/08	2	12.30	46	12.18	12.30	-44	6,523	-0.67%
2024/01/05	27.1	11.86	12.3	11.90	11.85	14.8	5,901	0.25%
2024/01/04	12.1	11.51	1	11.45	11.45	11.1	5,700	0.19%
2024/01/02	3	11.85	5	11.95	11.80	-2	5,632	-0.04%
2023/12/29	0.3	11.79	0	0.00	11.85	0.3	5,547	0.00%
2023/12/28	0.1	11.75	6	11.78	11.80	-5.9	5,544	-0.11%
2023/12/27	6	11.84	21	11.80	11.80	-15	5,596	-0.27%
2023/12/26	24.2	11.67	1	11.70	11.70	23.2	5,475	0.42%
2023/12/25	3.1	11.35	1	11.35	11.40	2.1	5,176	0.04%
2023/12/22	9	11.59	0	0.00	11.30	9	5,127	0.18%
2023/12/21	3	11.13	0	0.00	11.20	3	4,955	0.06%
2023/12/20	0.3	11.15	0	0.00	11.15	0.3	4,944	0.01%
2023/12/19	3	10.97	0	0.00	10.95	3	4,894	0.06%
2023/12/15	0.1	11.30	0	0.00	11.25	0.1	4,873	0.00%
2023/12/13	1	11.10	0	0.00	11.10	1	4,829	0.02%
2023/12/12	0.3	11.15	0	0.00	11.10	0.3	4,833	0.01%
2023/12/11	2	11.33	0	0.00	11.30	2	4,769	0.04%
2023/12/06	0.1	11.40	0	0.00	11.40	0.1	4,921	0.00%
2023/12/05	5.2	11.55	0	0.00	11.55	5.2	4,935	0.11%
2023/12/04	1.1	11.65	0	0.00	11.65	1.1	4,964	0.02%
2023/12/01	3.1	11.47	0	0.00	11.35	3.1	4,924	0.06%
2023/11/29	0.2	11.43	0	0.00	11.45	0.2	5,045	0.00%
2023/11/27	0	0.00	7	11.46	11.30	-7	5,073	-0.14%
2023/11/21	3	11.60	0	0.00	11.60	3	5,183	0.06%
2023/11/20	0	0.00	10	11.62	11.65	-10	5,219	-0.19%
2023/11/17	4	11.40	2	11.40	11.40	2	5,172	0.04%
2023/11/16	0.1	11.35	0	0.00	11.40	0.1	5,385	0.00%
2023/11/15	11	11.25	5	11.22	11.35	6	5,442	0.11%
2023/11/10	1.1	11.00	0	0.00	11.00	1.1	5,525	0.02%
2023/11/09	2.1	11.10	0	0.00	11.05	2.1	5,644	0.04%
2023/11/07	3	11.30	0	0.00	11.30	3	5,956	0.05%
2023/11/02	1.2	11.15	0.7	11.15	11.25	0.5	6,505	0.01%
2023/11/01	0.1	11.10	0	0.00	11.05	0.1	6,615	0.00%
2023/10/31	2.3	11.21	0	0.00	11.05	2.3	6,884	0.03%
2023/10/30	0	0.00	0.4	11.15	11.20	-0.4	7,223	0.00%
2023/10/25	5	11.55	0	0.00	11.45	5	8,468	0.06%
2023/10/24	0	11.20	0	0.00	11.25	0	9,474	0.00%
2023/10/23	5	11.20	1	11.15	11.20	4	9,780	0.04%
2023/10/20	0	0.00	0.3	11.20	11.30	-0.3	9,992	0.00%
2023/10/19	1.1	11.16	0	0.00	11.25	1.1	10,138	0.01%
2023/10/17	1	11.50	6	11.47	11.45	-5	10,713	-0.05%
2023/10/16	1	11.55	0	0.00	11.55	1	11,043	0.01%
2023/10/13	4.1	11.63	0	0.00	11.70	4.1	11,347	0.04%
2023/10/12	2.5	11.64	0	0.00	11.65	2.5	12,130	0.02%
2023/10/11	2.6	11.45	1	11.55	11.45	1.6	12,303	0.01%
2023/10/06	0	0.00	1	11.50	11.50	-1	12,974	-0.01%
2023/10/05	5.5	11.55	0	0.00	11.60	5.5	13,124	0.04%
2023/10/04	1	11.30	0.4	11.30	11.35	0.6	13,284	0.00%
2023/10/03	5	11.95	1	11.80	11.60	4	13,311	0.03%
2023/10/02	7	11.50	0	0.00	11.60	7	13,415	0.05%
2023/09/28	0.4	11.65	0	0.00	11.60	0.4	13,827	0.00%
2023/09/27	0.1	11.65	0	0.00	11.60	0.1	13,910	0.00%
2023/09/26	0.1	11.80	0	0.00	11.70	0.1	14,029	0.00%
2023/09/22	0	0.00	0.1	11.90	11.90	-0.1	14,229	0.00%
2023/09/21	0.1	11.90	0	0.00	11.80	0.1	14,707	0.00%
2023/09/20	1	11.95	0	0.00	11.95	1	14,855	0.01%
2023/09/19	1.1	12.05	0	0.00	11.95	1.1	15,364	0.01%
2023/09/15	0	0.00	30	12.05	12.10	-30	16,469	-0.18%
2023/09/14	1	12.05	0	0.00	12.10	1	16,916	0.01%
2023/09/13	0.3	11.84	0	0.00	11.95	0.3	18,521	0.00%
2023/09/12	3	11.78	8	11.80	11.90	-5	18,972	-0.03%
2023/09/11	3	12.05	0	0.00	11.95	3	18,975	0.02%
2023/09/08	1	12.00	0	0.00	12.00	1	19,012	0.01%
2023/09/07	1	12.05	0	0.00	12.00	1	19,246	0.01%
2023/09/05	0	0.00	1	12.20	12.45	-1	19,376	-0.01%
2023/09/04	0	0.00	1	12.25	12.25	-1	19,637	-0.01%
2023/09/01	5	12.31	0	0.00	12.30	5	19,855	0.03%
2023/08/30	1	12.20	0	0.00	12.15	1	21,958	0.00%
2023/08/29	0	0.00	5	12.16	12.20	-5	22,038	-0.02%
2023/08/28	1	12.10	0	0.00	12.10	1	22,028	0.00%
2023/08/24	0.2	12.15	0	0.00	12.25	0.2	21,925	0.00%
2023/08/23	0.1	12.20	0	0.00	12.15	0.1	21,968	0.00%
2023/08/21	2	12.08	0	0.00	12.20	2	21,765	0.01%
2023/08/17	1	12.10	0	0.00	12.10	1	21,588	0.00%
2023/08/16	6	12.15	3	12.15	12.10	3	21,534	0.01%
2023/08/15	3	12.45	0	0.00	12.45	3	21,389	0.01%
2023/08/14	1.6	12.54	0	0.00	12.40	1.6	21,301	0.01%
2023/08/11	11.2	13.00	9	12.80	12.80	2.2	21,179	0.01%
2023/08/10	6.1	13.19	8	13.28	13.10	-1.9	20,977	-0.01%
2023/08/09	2.1	13.63	0	0.00	13.60	2.1	20,687	0.01%
2023/08/08	22	13.77	2	13.93	13.75	20	20,557	0.10%
2023/08/07	2.1	13.75	6	13.73	13.75	-3.9	20,470	-0.02%
2023/08/04	1	14.00	1	13.95	13.95	0	20,336	0.00%
2023/08/02	10.3	13.82	7	13.67	13.75	3.3	20,127	0.02%
2023/08/01	6	14.10	2	14.13	14.10	4	19,781	0.02%
2023/07/31	10	14.12	12	14.06	13.90	-2	19,421	-0.01%
2023/07/28	7.1	13.85	9.4	13.80	13.90	-2.3	18,955	-0.01%
2023/07/27	25.2	13.88	18	14.02	13.90	7.2	18,626	0.04%
2023/07/26	9	13.56	13	13.74	13.50	-4	17,608	-0.02%
2023/07/25	15	13.37	5	13.40	13.40	10	17,412	0.06%
2023/07/24	0	0.00	0	13.55	13.35	0	17,258	0.00%
2023/07/21	3	13.40	0	0.00	13.60	3	17,146	0.02%
2023/07/20	6.1	13.62	6	13.53	13.65	0.1	16,793	0.00%
2023/07/19	23.5	13.75	1	13.55	13.55	22.5	16,669	0.13%
2023/07/18	7	13.98	0	0.00	13.95	7	16,591	0.04%
2023/07/17	3	13.62	31	14.09	14.20	-28	16,395	-0.17%
2023/07/14	10.1	13.71	10	13.69	13.65	0.1	15,825	0.00%
2023/07/13	13	13.72	103	13.79	13.75	-90	15,788	-0.57%	大賣/
2023/07/12	11.1	13.30	12	13.48	13.25	-0.9	15,243	-0.01%
2023/07/11	36	13.46	13	13.49	13.45	23	15,327	0.15%
2023/07/10	11.1	13.19	0	0.00	13.05	11.1	15,365	0.07%
2023/07/07	8.2	13.14	0	0.00	13.05	8.2	15,357	0.05%
2023/07/06	22.1	13.63	26	13.61	13.40	-3.9	15,238	-0.03%
2023/07/04	0	0.00	2	13.50	13.50	-2	14,765	-0.01%
2023/07/03	2	13.33	0	0.00	13.30	2	14,739	0.01%
2023/06/30	3.4	13.21	1	13.25	13.15	2.4	14,749	0.02%
2023/06/29	18	13.37	17	13.43	13.25	1	14,645	0.01%
2023/06/28	2	13.00	0	0.00	12.90	2	14,363	0.01%
2023/06/27	126.1	13.40	104	12.97	12.90	22.1	14,242	0.16%	大買/大賣/
2023/06/26	43.1	13.70	1	13.65	13.60	42.1	13,768	0.31%
2023/06/21	6.1	14.02	50.3	14.01	14.05	-44.2	13,412	-0.33%
2023/06/20	13.1	13.65	1	13.75	13.60	12.1	12,759	0.09%
2023/06/19	52.5	14.13	52	14.07	13.95	0.5	12,358	0.00%
2023/06/16	4	13.36	18	13.55	13.45	-14	10,970	-0.13%
2023/06/15	2.2	13.13	5	13.20	13.20	-2.8	10,558	-0.03%
2023/06/14	0	0.00	1	13.35	13.30	-1	10,630	-0.01%
2023/06/13	0	0.00	2	13.40	13.45	-2	10,751	-0.02%
2023/06/12	6	13.17	3	13.20	13.15	3	10,632	0.03%
2023/06/09	52	13.14	57	13.09	13.10	-5	10,551	-0.05%
2023/06/08	0.1	13.15	1	13.05	13.00	-0.9	10,657	-0.01%
2023/06/07	4	13.39	5	13.40	13.40	-1	10,697	-0.01%
2023/06/06	20.5	13.55	21	13.52	13.25	-0.5	10,694	0.00%
2023/06/05	58	13.48	40.3	13.45	13.55	17.7	9,989	0.18%
2023/06/02	1	12.25	0	0.00	12.35	1	9,109	0.01%
2023/05/30	20	12.25	0	0.00	12.25	20	11,390	0.18%
2023/05/29	0	0.00	11	12.35	12.25	-11	11,490	-0.10%
2023/05/26	10	12.35	1	12.20	12.20	9	11,555	0.08%
2023/05/25	2	12.30	2	12.28	12.20	0	11,682	0.00%
2023/05/22	3.1	12.35	7	12.40	12.35	-3.9	13,045	-0.03%
2023/05/19	2	12.18	20	12.23	12.15	-18	13,530	-0.13%
2023/05/18	0	0.00	6	12.21	12.25	-6	14,128	-0.04%
2023/05/17	1	12.20	7	12.20	12.20	-6	14,227	-0.04%
2023/05/16	15	12.10	2	12.05	12.10	13	14,229	0.09%
2023/05/12	4	11.85	0	0.00	11.85	4	14,600	0.03%
2023/05/11	3.3	11.93	0	12.10	11.90	3.3	14,619	0.02%
2023/05/10	5	12.10	5	12.10	12.15	0	14,803	0.00%
2023/05/09	10.1	12.18	24	12.10	12.10	-13.9	15,012	-0.09%
2023/05/08	1	12.00	6	12.20	12.00	-5	14,987	-0.03%
2023/05/05	1	12.15	0	0.00	12.15	1	15,185	0.01%
2023/05/04	4	12.10	17	12.10	12.10	-13	15,612	-0.08%
2023/05/03	1.4	12.37	0	0.00	12.20	1.4	15,900	0.01%
2023/05/02	1	12.20	0	0.00	12.45	1	16,463	0.01%
2023/04/28	12	12.40	0	0.00	12.20	12	16,852	0.07%
2023/04/26	4	12.45	4	12.55	12.60	0	16,677	0.00%
2023/04/25	10	12.84	2	12.65	12.55	8	16,604	0.05%
2023/04/24	0.2	13.05	2	12.90	12.90	-1.8	16,511	-0.01%
2023/04/21	6	13.15	33	13.12	13.10	-27	16,496	-0.16%
2023/04/20	2	12.85	1	13.15	13.00	1	16,273	0.01%
2023/04/19	5	13.00	1	13.05	12.90	4	16,238	0.02%
2023/04/18	1	13.20	12.3	13.19	13.20	-11.3	16,115	-0.07%
2023/04/17	3	13.08	2	13.35	13.15	1	15,961	0.01%
2023/04/14	8	13.21	15	13.16	13.20	-7	15,818	-0.04%
2023/04/13	5	13.07	22	12.96	12.95	-17	15,593	-0.11%
2023/04/11	0	0.00	6	12.85	12.85	-6	15,468	-0.04%
2023/04/10	0	0.00	1	12.75	12.80	-1	15,396	-0.01%
2023/04/07	1	12.85	1	12.80	12.75	0	15,372	0.00%
2023/04/06	7.4	12.66	0	0.00	12.70	7.4	15,328	0.05%
2023/03/31	0	0.00	7	12.80	12.75	-7	15,231	-0.05%
2023/03/30	6	12.61	0	0.00	12.70	6	15,159	0.04%
2023/03/29	3	12.60	1	12.70	12.70	2	15,152	0.01%
2023/03/28	11	12.73	11	12.84	12.65	0	15,006	0.00%
2023/03/27	10	13.00	0	0.00	12.90	10	15,064	0.07%
2023/03/24	1	12.95	11	13.05	13.00	-10	15,123	-0.07%
2023/03/23	4.1	12.91	11	13.00	12.90	-6.9	15,110	-0.05%
2023/03/22	1	12.95	10	13.00	12.95	-9	15,103	-0.06%
2023/03/21	14.4	13.27	13	13.07	13.00	1.4	15,093	0.01%
2023/03/20	15	12.90	15	12.85	12.90	0	14,910	0.00%
2023/03/17	11	12.99	11.4	12.96	13.00	-0.4	14,965	0.00%
2023/03/16	8	12.88	0	0.00	12.80	8	14,812	0.05%
2023/03/15	17	13.08	0	0.00	13.00	17	14,649	0.12%
2023/03/14	38	13.24	31	13.10	13.10	7	14,528	0.05%
2023/03/13	9	13.18	2	13.35	13.40	7	14,465	0.05%
2023/03/10	29	13.23	27	13.20	13.15	2	14,305	0.01%
2023/03/09	9	13.62	1	13.55	13.50	8	13,996	0.06%
2023/03/08	6	13.63	3	13.65	13.85	3	13,832	0.02%
2023/03/07	6	13.76	1.3	13.79	13.75	4.7	13,592	0.03%
2023/03/06	25.7	14.01	24	14.05	14.00	1.7	13,323	0.01%
2023/03/03	32.5	13.04	38	13.34	13.50	-5.5	12,114	-0.05%
2023/03/02	13	12.62	0	0.00	12.55	13	11,006	0.12%
2023/03/01	1.1	12.70	0	0.00	12.65	1.1	10,956	0.01%
2023/02/24	5	12.84	2	12.85	12.80	3	10,895	0.03%
2023/02/23	6	12.87	6	13.05	12.85	0	10,795	0.00%
2023/02/22	20	13.12	5.3	13.16	13.10	14.7	10,679	0.14%
2023/02/21	4	13.38	0	0.00	13.35	4	10,328	0.04%
2023/02/20	12	13.32	39	13.31	13.40	-27	10,178	-0.27%
2023/02/17	27	13.03	17	13.08	13.05	10	9,657	0.10%
2023/02/16	12	12.60	54.2	12.79	12.95	-42.2	9,286	-0.45%
2023/02/15	1.3	12.28	1	12.20	12.15	0.3	9,137	0.00%
2023/02/13	8	11.98	0	0.00	11.85	8	9,179	0.09%
2023/02/10	4.1	12.08	0	0.00	12.05	4.1	9,102	0.04%
2023/02/08	3	12.60	5	12.65	12.60	-2	8,880	-0.02%
2023/02/07	6	12.35	0	0.00	12.35	6	8,632	0.07%
2023/02/02	0	0.00	8	12.79	12.85	-8	8,305	-0.10%
2023/02/01	3	12.45	23	12.50	12.50	-20	7,957	-0.25%
2023/01/31	38	12.25	266.1	12.60	12.10	-228.1	7,857	-2.90%	大賣/鉅額交易
2023/01/30	0	0.00	28.3	11.99	11.90	-28.3	7,321	-0.39%
2023/01/17	0.1	11.30	2	11.35	11.25	-1.9	6,962	-0.03%
2023/01/13	2.1	11.35	0	0.00	11.35	2.1	7,203	0.03%
2023/01/12	1.1	11.50	0	0.00	11.45	1.1	7,411	0.01%
2023/01/11	0	0.00	1	11.60	11.60	-1	7,575	-0.01%
2023/01/09	0	0.00	9	11.48	11.55	-9	8,124	-0.11%
2023/01/06	0	0.00	3	11.47	11.50	-3	8,207	-0.04%
2023/01/05	0.1	11.20	26	11.31	11.25	-26	8,298	-0.31%
2023/01/04	8	11.34	1	11.35	11.30	7	8,490	0.08%
2023/01/03	1	11.15	0	0.00	11.20	1	8,689	0.01%
2022/12/30	0	0.00	1	11.35	11.15	-1	8,881	-0.01%
2022/12/29	0	0.00	4	11.23	11.25	-4	9,258	-0.04%
2022/12/27	0.1	11.15	0	0.00	11.15	0.1	9,738	0.00%
2022/12/21	2	10.78	0	0.00	10.75	2	10,575	0.02%
2022/12/19	1.1	10.82	1	11.00	11.10	0.1	10,711	0.00%
2022/12/16	5.1	10.91	0	0.00	10.85	5.1	10,702	0.05%
2022/12/12	1.1	11.15	0	0.00	11.10	1.1	10,944	0.01%
2022/12/09	1	11.30	2	11.33	11.35	-1	11,023	-0.01%
2022/12/07	42.3	11.15	4	11.13	11.05	38.3	11,109	0.35%
2022/12/06	6	11.35	2	11.35	11.25	4	11,079	0.04%
2022/12/05	1.1	11.51	0	0.00	11.50	1.1	11,120	0.01%
2022/12/02	0	0.00	1	11.60	11.55	-1	11,383	-0.01%
2022/12/01	1	11.60	1	11.60	11.65	0	11,440	0.00%
2022/11/30	0.3	11.55	2	11.50	11.40	-1.7	11,452	-0.01%
2022/11/28	3	11.30	15	11.25	11.25	-12	11,575	-0.10%
2022/11/25	4	11.50	2	11.45	11.45	2	11,729	0.02%
2022/11/24	2	11.50	0	0.00	11.50	2	11,841	0.02%
2022/11/23	0	0.00	5	11.51	11.50	-5	11,969	-0.04%
2022/11/22	7.1	11.44	0	0.00	11.35	7.1	12,042	0.06%
2022/11/21	11.2	11.55	1	11.60	11.45	10.2	12,066	0.08%
2022/11/18	2	11.63	5	11.65	11.65	-3	12,060	-0.02%
2022/11/17	5	11.57	2	11.70	11.60	3	12,132	0.02%
2022/11/16	29.3	11.84	9	12.11	11.80	20.3	12,208	0.17%
2022/11/15	9	11.92	1	12.00	12.05	8	12,511	0.06%
2022/11/14	15	11.97	1	11.95	11.95	14	13,298	0.11%
2022/11/11	20	11.86	36	11.80	12.00	-16	13,271	-0.12%
2022/11/10	17	11.50	8	11.51	11.45	9	13,074	0.07%
2022/11/09	6	11.85	0	0.00	11.85	6	13,137	0.05%
2022/11/08	0	11.70	2.5	11.76	11.75	-2.5	13,131	-0.02%
2022/11/07	0	0.00	1	11.65	11.65	-1	13,156	-0.01%
2022/11/04	2	11.50	0	0.00	11.50	2	13,431	0.01%
2022/11/02	2	11.75	3	11.73	11.75	-1	13,516	-0.01%
2022/11/01	0	0.00	2	11.63	11.70	-2	13,567	-0.01%
2022/10/31	9.5	11.42	7	11.51	11.45	2.5	13,571	0.02%
2022/10/28	10	11.38	2	11.55	11.25	8	13,650	0.06%
2022/10/27	24	10.98	27	11.31	11.75	-3	14,169	-0.02%
2022/10/26	1	11.50	1	11.65	11.55	0	14,004	0.00%
2022/10/25	3.1	11.63	1	11.65	11.60	2.1	14,045	0.01%
2022/10/24	10	11.78	0	0.00	11.60	10	14,263	0.07%
2022/10/21	3	11.90	0	0.00	11.65	3	14,234	0.02%
2022/10/20	6	11.98	0	0.00	12.20	6	14,172	0.04%
2022/10/19	0	0.00	4	12.24	12.30	-4	13,998	-0.03%
2022/10/18	1	11.95	14	12.15	12.20	-13	13,842	-0.09%
2022/10/17	13	12.03	11	12.16	12.10	2	13,717	0.01%
2022/10/14	4	11.95	2	12.05	12.05	2	13,322	0.02%
2022/10/13	1	11.80	2	12.03	11.50	-1	13,237	-0.01%
2022/10/12	1	11.95	7	12.06	11.95	-6	13,120	-0.05%
2022/10/11	10	11.88	14	11.97	11.95	-4	13,067	-0.03%
2022/10/07	25	12.15	15	12.13	12.25	10	12,902	0.08%
2022/10/06	39	12.11	38	12.16	12.20	1	12,761	0.01%
2022/10/05	12	11.84	38	11.92	11.75	-26	12,474	-0.21%
2022/10/04	7	11.56	2	11.65	11.35	5	12,116	0.04%
2022/10/03	0	0.00	5	11.25	11.35	-5	12,128	-0.04%
2022/09/30	12	11.43	7	11.39	11.50	5	12,296	0.04%
2022/09/29	9	11.41	19	11.27	11.25	-10	12,203	-0.08%
2022/09/28	3.1	10.62	2	10.65	10.50	1.1	12,222	0.01%
2022/09/27	1	11.00	2.1	10.86	11.00	-1.1	12,164	-0.01%
2022/09/26	2	10.90	3	10.65	10.65	-1	12,182	-0.01%
2022/09/23	10.1	11.20	7	11.20	11.25	3.1	12,345	0.02%
2022/09/22	5	11.24	3	11.30	11.10	2	12,346	0.02%
2022/09/21	8	11.86	0	0.00	11.60	8	12,244	0.07%
2022/09/20	0	11.95	0	0.00	11.85	0	12,127	0.00%
2022/09/19	5	12.12	1	12.10	12.05	4	12,195	0.03%
2022/09/15	3	12.38	7	12.40	12.35	-4	12,466	-0.03%
2022/09/14	1.1	11.92	0	0.00	12.20	1.1	12,760	0.01%
2022/09/13	4	12.17	8	12.24	12.15	-4	12,862	-0.03%
2022/09/12	9	12.17	1	12.20	12.10	8	13,147	0.06%
2022/09/08	1.1	11.88	127	12.05	12.25	-125.9	13,335	-0.94%	大賣/鉅額交易
2022/09/07	0	0.00	4	11.79	11.80	-4	13,369	-0.03%
2022/09/06	2	11.78	1	11.95	11.80	1	13,534	0.01%
2022/09/05	1	12.10	1	12.10	12.00	0	13,561	0.00%
2022/09/02	0	0.00	1	11.90	11.95	-1	13,521	-0.01%
2022/09/01	9	11.96	28.1	11.98	12.00	-19.1	13,473	-0.14%
2022/08/31	0	0.00	23	12.04	11.95	-23	13,381	-0.17%
2022/08/30	4	11.85	3.2	11.86	11.80	0.8	13,319	0.01%
2022/08/29	1	11.25	2	11.48	11.45	-1	13,279	-0.01%
2022/08/26	2	11.70	5	11.65	11.65	-3	13,267	-0.02%
2022/08/25	101.2	11.50	3.6	11.51	11.45	97.6	13,235	0.74%	大買/
2022/08/24	6	11.54	119	11.50	11.50	-113	13,451	-0.84%	大賣/鉅額交易
2022/08/23	1	11.35	5	11.50	11.35	-4	13,374	-0.03%
2022/08/22	21	11.77	5	11.70	11.65	16	13,237	0.12%
2022/08/19	445.1	12.08	323	12.11	12.10	122.1	12,908	0.95%	大買/大賣/鉅額交易
2022/08/18	0	0.00	2	11.10	11.15	-2	12,202	-0.02%
2022/08/17	7	11.17	31.5	11.09	11.25	-24.5	12,130	-0.20%
2022/08/16	3	10.77	6	10.83	10.80	-3	11,948	-0.03%
2022/08/15	1	10.45	14	10.59	10.55	-13	11,796	-0.11%
2022/08/12	1	10.45	10	10.48	10.50	-9	11,815	-0.08%
2022/08/11	1	10.50	148	10.49	10.45	-147	11,834	-1.24%	大賣/鉅額交易
2022/08/10	0	0.00	10	10.30	10.20	-10	11,826	-0.08%
2022/08/09	3	10.22	505	10.20	10.20	-502	11,817	-4.25%	大賣/鉅額交易
2022/08/08	0	10.10	0	0.00	10.15	0	11,854	0.00%
2022/08/05	11.5	10.09	0	0.00	10.10	11.5	11,853	0.10%
2022/08/04	29.2	9.93	0	0.00	10.00	29.2	11,941	0.24%
2022/08/03	227	10.23	243	10.37	10.10	-16	11,891	-0.13%	大買/大賣/
2022/08/02	19	9.76	5	9.71	9.71	14	11,474	0.12%
2022/08/01	2	9.59	7	9.84	9.86	-5	11,598	-0.04%
2022/07/29	130.5	9.82	15	9.66	9.76	115.5	11,598	1.00%	大買/鉅額交易
2022/07/28	319.1	9.94	1	9.95	9.92	318.1	11,435	2.78%	大買/鉅額交易
2022/07/27	191.1	9.97	0	0.00	10.00	191.1	11,417	1.67%	大買/鉅額交易
2022/07/26	9	10.22	0	0.00	10.15	9	11,464	0.08%
2022/07/25	3	10.30	3	10.32	10.30	0	11,537	0.00%
2022/07/22	5	10.40	0	0.00	10.30	5	11,748	0.04%
2022/07/21	1	10.25	4	10.31	10.30	-3	12,041	-0.02%
2022/07/20	0	0.00	300	10.32	10.25	-300	12,415	-2.42%	大賣/鉅額交易
2022/07/19	0	0.00	1.1	10.22	10.20	-1.1	12,713	-0.01%
2022/07/18	0	10.15	300	10.18	10.15	-300	13,027	-2.30%	大賣/鉅額交易
2022/07/15	16	10.00	0	0.00	10.05	16	13,082	0.12%
2022/07/14	101	9.95	0	0.00	10.15	101	13,318	0.76%	大買/鉅額交易
2022/07/13	0	0.00	124.5	10.15	10.10	-124.5	13,388	-0.93%	大賣/鉅額交易
2022/07/12	23	9.76	5	9.70	9.70	18	13,356	0.13%
2022/07/11	500.1	10.00	4	10.00	10.00	496.1	13,293	3.73%	大買/鉅額交易
2022/07/08	2	10.15	516	10.34	10.35	-514	13,265	-3.87%	大賣/鉅額交易
2022/07/07	16	9.88	21.5	9.84	10.00	-5.5	13,159	-0.04%
2022/07/06	44	10.17	3	10.38	9.83	41	13,198	0.31%
2022/07/05	1	9.94	2.6	9.90	9.90	-1.6	13,024	-0.01%
2022/07/04	4	9.69	19	9.69	9.66	-15	13,030	-0.12%
2022/07/01	12.1	9.95	3	9.85	9.65	9.1	13,175	0.07%
2022/06/30	3	10.22	0	0.00	10.15	3	13,005	0.02%
2022/06/29	0.3	10.60	0	0.00	10.55	0.3	13,003	0.00%
2022/06/28	5	10.60	16	10.63	10.60	-11	13,086	-0.08%
2022/06/27	2.1	10.51	61	10.71	10.65	-58.9	13,089	-0.45%
2022/06/24	2	10.33	3	10.40	10.30	-1	13,110	-0.01%
2022/06/23	18	10.11	10	10.15	10.00	8	13,199	0.06%
2022/06/22	20	10.02	3	10.17	10.00	17	12,990	0.13%
2022/06/21	0.1	10.70	4	10.48	10.65	-3.9	12,619	-0.03%
2022/06/20	35.5	11.02	8	10.93	10.45	27.5	12,644	0.22%
2022/06/17	5	11.36	3	11.35	11.30	2	12,419	0.02%
2022/06/16	47.1	12.09	2	12.00	11.75	45.1	12,305	0.37%
2022/06/15	6	13.08	4	13.15	13.05	2	12,223	0.02%
2022/06/14	1.2	12.97	0	0.00	13.05	1.2	12,241	0.01%
2022/06/13	3	13.13	0	13.20	13.10	3	12,501	0.02%
2022/06/10	6	13.28	5	13.23	13.35	1	12,786	0.01%
2022/06/09	5	13.34	6	13.43	13.40	-1	13,040	-0.01%
2022/06/08	5	13.22	5	13.21	13.20	0	12,989	0.00%
2022/06/07	1	13.10	14	13.19	13.20	-13	13,035	-0.10%
2022/06/06	5.3	12.99	0	0.00	13.05	5.3	13,019	0.04%
2022/06/02	2.5	12.95	0	0.00	12.90	2.5	13,168	0.02%
2022/06/01	5.1	12.77	26	12.92	12.95	-20.9	13,306	-0.16%
2022/05/31	1	12.50	0	0.00	12.50	1	13,178	0.01%
2022/05/27	0	0.00	22	12.55	12.50	-22	13,158	-0.17%
2022/05/26	20	12.55	17	12.59	12.40	3	13,188	0.02%
2022/05/25	2	12.15	9	12.18	12.20	-7	13,157	-0.05%
2022/05/23	10	12.45	0	0.00	12.40	10	13,416	0.07%
2022/05/20	16	12.40	10	12.51	12.40	6	13,588	0.04%
2022/05/19	5	12.49	2	12.50	12.55	3	13,777	0.02%
2022/05/18	5	12.82	36.3	12.75	12.85	-31.3	13,778	-0.23%
2022/05/16	74	12.26	10	12.35	12.45	64	13,720	0.47%
2022/05/13	0	0.00	2	12.30	12.25	-2	13,833	-0.01%
2022/05/12	2	12.33	7	12.23	12.20	-5	14,331	-0.03%
2022/05/11	13	12.22	0	0.00	12.25	13	14,436	0.09%
2022/05/09	24.1	12.54	1	12.50	12.40	23.1	15,443	0.15%
2022/05/06	4	13.01	6	13.00	13.05	-2	15,546	-0.01%
2022/05/05	2.4	13.42	3	13.50	13.35	-0.6	15,600	0.00%
2022/05/04	5	13.41	1	13.40	13.25	4	15,619	0.03%
2022/05/03	3	13.28	5	13.38	13.40	-2	15,778	-0.01%
2022/04/29	14.1	13.24	1	13.10	13.15	13.1	15,867	0.08%
2022/04/28	3	13.25	4	13.20	13.35	-1	16,121	-0.01%
2022/04/27	3	12.60	14	12.58	12.90	-11	16,718	-0.07%
2022/04/26	2.3	12.94	14	12.98	13.05	-11.7	16,485	-0.07%
2022/04/25	27.2	13.13	46	13.00	13.00	-18.8	16,194	-0.12%
2022/04/22	20	13.72	8	13.93	13.60	12	15,926	0.08%
2022/04/21	1.1	14.15	0	0.00	13.90	1.1	15,811	0.01%
2022/04/20	20	13.80	7	13.91	14.30	13	15,724	0.08%
2022/04/19	14.1	14.16	17	14.06	13.95	-2.9	15,608	-0.02%
2022/04/18	26.3	13.86	0	0.00	13.85	26.3	15,731	0.17%
2022/04/15	1	14.05	5	14.05	14.05	-4	15,887	-0.02%
2022/04/14	2	14.30	1.2	14.27	14.25	0.8	16,090	0.00%
2022/04/13	5.6	14.26	2	14.38	14.40	3.6	16,402	0.02%
2022/04/12	8.3	14.01	25	14.05	14.10	-16.7	16,544	-0.10%
2022/04/11	12	14.21	4	14.35	14.15	8	16,647	0.05%
2022/04/08	5.9	14.78	0	0.00	14.75	5.9	16,709	0.04%
2022/04/07	59.2	15.02	16	15.01	14.70	43.2	17,386	0.25%
2022/04/06	9.2	15.19	101	15.20	15.15	-91.9	17,352	-0.53%	大賣/
2022/04/01	7.1	15.23	24	15.21	15.35	-17	17,900	-0.09%
2022/03/31	23.1	15.48	33	15.44	15.45	-9.9	19,343	-0.05%
2022/03/30	5	15.61	3	15.63	15.60	2	19,430	0.01%
2022/03/29	14.1	15.54	3	15.55	15.55	11.1	19,615	0.06%
2022/03/28	227.5	15.65	12	15.70	15.70	215.5	19,812	1.09%	大買/鉅額交易
2022/03/25	5	16.00	2	16.05	16.00	3	20,143	0.01%
2022/03/24	6	16.10	1	16.15	16.10	5	20,766	0.02%
2022/03/23	17	16.22	5	16.30	16.20	12	21,741	0.06%
2022/03/22	14	15.99	307	16.15	16.15	-293	22,014	-1.33%	大賣/鉅額交易
2022/03/21	332	16.05	0	0.00	16.05	332	22,347	1.49%	大買/鉅額交易
2022/03/18	14	16.13	15	16.20	16.10	-1	22,421	0.00%
2022/03/17	5	16.41	20	16.50	16.40	-15	22,359	-0.07%
2022/03/16	508.3	16.52	4	16.55	16.15	504.3	22,504	2.24%	大買/鉅額交易
2022/03/15	16	16.12	31	16.31	16.40	-15	23,078	-0.06%
2022/03/14	17	16.29	117	16.19	16.30	-100	23,355	-0.43%	大賣/
2022/03/11	0	0.00	11	15.85	15.85	-11	23,983	-0.05%
2022/03/10	0	0.00	8	15.94	15.95	-8	24,102	-0.03%
2022/03/09	3	15.65	111	15.69	15.70	-108	24,333	-0.44%	大賣/鉅額交易
2022/03/08	99	15.57	92.5	15.62	15.60	6.5	24,432	0.03%
2022/03/07	104	15.91	95	15.65	15.75	9	24,529	0.04%	大買/
2022/03/04	81.1	16.01	68	16.07	16.05	13.1	24,702	0.05%
2022/03/03	6.1	16.27	11	16.27	16.20	-4.9	24,982	-0.02%
2022/03/02	0.1	16.10	0	0.00	16.20	0.1	25,613	0.00%
2022/03/01	2	16.13	23	16.09	16.20	-21	25,720	-0.08%
2022/02/25	9	15.82	12	15.78	15.85	-3	25,828	-0.01%
2022/02/24	19.1	15.83	35	15.88	15.65	-15.9	26,071	-0.06%
2022/02/23	94	16.05	79	16.10	16.05	15	26,383	0.06%
2022/02/22	141	16.10	94	16.05	16.05	47	27,804	0.17%	大買/
2022/02/21	101	16.06	92	16.44	16.45	9	29,701	0.03%	大買/
2022/02/18	13	16.17	16	16.22	16.25	-3	29,904	-0.01%
2022/02/17	17	16.30	1	16.30	16.30	16	30,268	0.05%
2022/02/16	9.1	16.20	20	16.40	16.30	-10.9	30,499	-0.04%
2022/02/15	34.1	16.16	0	0.00	16.05	34.1	30,853	0.11%
2022/02/14	165	16.12	93	16.15	16.20	72	31,207	0.23%	大買/
2022/02/11	105.4	17.09	25	17.01	17.00	80.4	31,057	0.26%	大買/
2022/02/10	147.4	17.42	22	17.43	17.55	125.4	31,333	0.40%	大買/鉅額交易
2022/02/09	19	17.65	88	17.52	17.70	-69	31,685	-0.22%
2022/02/08	10	16.75	37	16.88	16.85	-27	32,959	-0.08%
2022/02/07	2	16.15	13	16.39	16.60	-11	33,037	-0.03%
2022/01/26	23	16.02	5	16.15	16.05	18	33,463	0.05%
2022/01/25	17.2	16.08	6	16.05	16.00	11.2	33,890	0.03%
2022/01/24	17	16.38	10	16.45	16.45	7	34,005	0.02%
2022/01/21	15	16.85	0	0.00	16.85	15	34,378	0.04%
2022/01/20	28	17.09	70.3	17.35	17.40	-42.3	36,213	-0.12%
2022/01/19	4	16.61	0	0.00	16.75	4	35,509	0.01%
2022/01/18	9	16.61	12	16.81	16.70	-3	35,499	-0.01%
2022/01/17	1	16.65	5	16.60	16.70	-4	35,557	-0.01%
2022/01/14	15.2	16.27	4	16.30	16.45	11.2	35,805	0.03%
2022/01/13	22	16.63	1	16.60	16.60	21	35,823	0.06%
2022/01/12	12	16.84	15	16.87	16.75	-3	36,046	-0.01%
2022/01/11	29	17.02	15	17.07	16.95	14	36,378	0.04%
2022/01/10	15	16.86	10	16.97	17.00	5	36,571	0.01%
2022/01/07	35	16.53	31	16.55	16.55	4	36,644	0.01%
2022/01/06	39.2	16.94	5	16.85	16.90	34.2	36,878	0.09%
2022/01/05	18.3	17.42	4	17.43	17.30	14.3	36,778	0.04%
2022/01/04	20.2	17.76	11.1	17.70	17.65	9.1	36,928	0.02%
2022/01/03	18.5	17.87	5	18.00	17.75	13.5	36,955	0.04%
2021/12/30	40.7	18.16	36.3	18.14	18.10	4.4	36,797	0.01%
2021/12/29	2.1	17.85	13.1	17.68	17.80	-11.1	36,356	-0.03%
2021/12/28	23.2	17.80	11.1	17.82	17.80	12.1	36,662	0.03%
2021/12/27	73.4	17.79	136	17.91	17.90	-62.7	36,600	-0.17%	大賣/
2021/12/24	1	17.15	5.1	17.10	17.15	-4.1	35,416	-0.01%
2021/12/23	17.1	17.18	17.1	17.14	17.15	-0.1	35,575	0.00%
2021/12/22	37.1	17.21	16.1	17.29	17.25	21	35,642	0.06%
2021/12/21	38.4	16.85	13.1	16.97	17.15	25.3	35,657	0.07%
2021/12/20	23.3	17.20	21.1	17.05	17.15	2.2	35,737	0.01%
2021/12/17	24.4	16.79	87.1	16.75	16.90	-62.8	35,475	-0.18%
2021/12/16	16.4	16.62	1	16.60	16.50	15.4	34,856	0.04%
2021/12/15	3.3	16.30	45	16.35	16.35	-41.7	34,964	-0.12%
2021/12/14	4	15.88	8	15.83	15.80	-4	34,836	-0.01%
2021/12/13	2.1	16.10	1.1	16.25	16.10	1	34,785	0.00%
2021/12/10	11	16.26	12	16.15	16.15	-1	34,865	0.00%
2021/12/09	75.3	16.71	71	16.70	16.45	4.3	34,599	0.01%
2021/12/08	35.2	16.39	26	16.46	16.40	9.2	33,827	0.03%
2021/12/07	12.1	16.35	66	16.25	16.35	-53.9	33,695	-0.16%
2021/12/06	9.2	15.80	4	15.75	15.80	5.2	33,028	0.02%
2021/12/03	1.3	15.87	10	15.81	15.75	-8.7	33,168	-0.03%
2021/12/02	5	15.52	4	15.59	15.55	1	33,516	0.00%
2021/12/01	3.3	15.42	1	15.50	15.65	2.3	34,562	0.01%
2021/11/30	25.4	15.51	20	15.44	15.35	5.4	34,801	0.02%
2021/11/29	46	15.00	38	15.18	15.30	8	34,841	0.02%
2021/11/26	24	15.54	4	15.40	15.35	20	35,024	0.06%
2021/11/25	36	16.04	8	16.05	16.05	28	34,955	0.08%
2021/11/24	2	16.10	13	16.10	16.15	-11	35,096	-0.03%
2021/11/23	4.1	16.14	2	16.20	16.10	2.1	35,572	0.01%
2021/11/22	15.5	16.41	81	16.50	16.20	-65.5	35,557	-0.18%
2021/11/19	59.3	16.37	23.5	16.46	16.25	35.8	35,949	0.10%
2021/11/18	105.8	15.91	203.3	15.86	15.95	-97.4	35,535	-0.27%	大買/大賣/
2021/11/17	34	14.98	49	15.21	15.15	-15	33,954	-0.04%
2021/11/16	14.3	14.94	5.1	14.80	14.80	9.2	34,161	0.03%
2021/11/15	11.4	15.24	83.2	15.16	15.15	-71.8	34,204	-0.21%
2021/11/12	11.3	14.82	36	15.03	15.15	-24.7	34,360	-0.07%
2021/11/11	55	14.74	7	14.82	14.65	48	34,336	0.14%
2021/11/10	25	14.90	2	14.95	14.85	23	34,415	0.07%
2021/11/09	25.1	15.13	3	15.13	15.10	22.1	34,858	0.06%
2021/11/08	65.4	15.28	85	15.35	15.45	-19.6	34,649	-0.06%
2021/11/05	86.3	15.33	113.2	15.39	15.30	-26.9	34,789	-0.08%	大賣/
2021/11/04	20	14.48	1	14.65	14.45	19	33,372	0.06%
2021/11/03	17.1	14.55	21	14.38	14.50	-3.9	35,004	-0.01%
2021/11/02	17.1	14.16	48	14.24	14.10	-30.9	35,159	-0.09%
2021/11/01	30	14.12	3	14.07	14.05	27	37,604	0.07%
2021/10/29	11.4	14.21	4	14.15	14.10	7.4	41,173	0.02%
2021/10/28	127.1	14.39	60	14.48	14.00	67.1	41,266	0.16%	大買/
2021/10/27	0.3	13.75	8	13.72	13.70	-7.7	39,546	-0.02%
2021/10/26	1.1	13.65	2	13.70	13.55	-0.9	40,008	0.00%
2021/10/25	1.4	13.53	17	13.53	13.65	-15.6	40,438	-0.04%
2021/10/22	35.3	13.50	9	13.46	13.40	26.3	41,792	0.06%
2021/10/21	13	13.57	10	13.80	13.80	3	42,031	0.01%
2021/10/20	2.3	13.61	3	13.88	13.65	-0.7	42,833	0.00%
2021/10/19	10.3	13.85	35	13.85	13.85	-24.7	43,495	-0.06%
2021/10/18	4.3	13.42	2	13.55	13.40	2.3	44,455	0.01%
2021/10/15	25.1	13.67	12	13.86	13.65	13.1	45,881	0.03%
2021/10/14	22.1	13.65	10	13.67	13.65	12.1	46,426	0.03%
2021/10/13	25.2	13.86	27	13.72	13.65	-1.8	46,879	0.00%
2021/10/12	7.5	14.15	10	14.06	13.90	-2.5	47,690	-0.01%
2021/10/08	4.2	14.86	27	15.09	14.70	-22.8	48,467	-0.05%
2021/10/07	0.1	14.75	6	14.68	14.75	-5.9	50,686	-0.01%
2021/10/06	6	14.53	1	14.60	14.50	5	52,061	0.01%
2021/10/05	2.3	14.53	44.3	14.56	14.70	-42.1	53,002	-0.08%
2021/10/04	31.3	14.21	26	14.01	14.00	5.3	55,702	0.01%
2021/10/01	49.2	14.89	29	14.88	14.70	20.2	63,252	0.03%
2021/09/30	5.3	15.27	6	15.42	15.20	-0.7	63,846	0.00%
2021/09/29	27.1	15.27	15	15.34	15.30	12.1	64,336	0.02%
2021/09/28	9.6	15.50	1	15.65	15.45	8.6	65,706	0.01%
2021/09/27	25.4	15.68	31	15.90	15.95	-5.6	69,028	-0.01%
2021/09/24	4.5	15.53	3	15.52	15.55	1.5	69,663	0.00%
2021/09/23	12.3	15.04	33	15.09	15.25	-20.7	70,495	-0.03%
2021/09/22	9.1	14.64	28	14.76	14.75	-18.9	72,021	-0.03%
2021/09/17	5.1	15.34	13	15.25	15.35	-7.9	73,524	-0.01%
2021/09/16	9	15.17	4	15.15	15.15	5	75,175	0.01%
2021/09/15	6.1	15.40	2	15.45	15.35	4.1	76,813	0.01%
2021/09/14	0.1	15.60	0	0.00	15.45	0.1	79,008	0.00%
2021/09/13	19.1	15.58	0	0.00	15.70	19.1	81,024	0.02%
2021/09/10	3.2	15.69	13	15.65	15.70	-9.8	83,880	-0.01%
2021/09/09	20	15.31	10	15.41	15.40	10	89,987	0.01%
2021/09/08	12.6	15.37	4	15.40	15.30	8.6	93,439	0.01%
2021/09/07	11.1	15.58	19	15.61	15.75	-7.9	96,669	-0.01%
2021/09/06	27.2	15.15	77	15.44	15.30	-49.8	97,950	-0.05%
2021/09/03	42.6	15.85	26	15.99	15.75	16.6	99,545	0.02%
2021/09/02	46.1	16.12	2	16.25	16.00	44.1	101,778	0.04%
2021/09/01	14	16.23	50	16.45	16.40	-36	104,264	-0.03%
2021/08/31	69.1	16.11	32	16.16	16.10	37.1	106,530	0.03%
2021/08/30	32.8	16.46	13	16.48	16.40	19.8	112,518	0.02%
2021/08/27	44.2	16.77	43	16.90	16.65	1.2	116,763	0.00%
2021/08/26	10	16.61	12	16.58	16.50	-2	121,604	0.00%
2021/08/25	52.3	16.62	24	16.71	16.50	28.3	126,585	0.02%
2021/08/24	54.9	16.62	68	16.40	16.20	-13.1	134,023	-0.01%
2021/08/23	16.1	16.99	24	17.03	17.15	-8	139,189	-0.01%
2021/08/20	29	17.53	33.7	17.59	17.35	-4.7	142,840	0.00%
2021/08/19	61	18.17	20	18.19	18.00	41	144,936	0.03%
2021/08/18	27	18.51	31	18.53	18.75	-4	147,518	0.00%
2021/08/17	6.2	18.41	22	18.48	18.20	-15.9	152,240	-0.01%
2021/08/16	24	18.34	5	18.34	18.20	19	156,138	0.01%
2021/08/13	68	18.77	14	18.76	18.60	54	159,363	0.03%
2021/08/12	10.1	19.15	8	19.23	19.10	2.1	163,069	0.00%
2021/08/11	35.3	19.18	29.1	19.41	19.10	6.2	166,411	0.00%
2021/08/10	78.3	19.43	36	19.23	19.15	42.3	166,244	0.03%
2021/08/09	53.2	19.86	23	19.91	19.65	30.2	169,040	0.02%
2021/08/06	40	20.71	45	20.59	20.65	-5	168,295	0.00%
2021/08/05	96.2	21.07	67.2	21.20	20.75	29	169,316	0.02%
2021/08/04	104.5	20.78	355.3	20.88	21.55	-250.8	167,750	-0.15%	大買/大賣/鉅額交易
2021/08/03	87.1	19.53	61	19.70	19.60	26.1	165,072	0.02%
2021/08/02	7.5	19.17	22	19.45	19.50	-14.5	165,346	-0.01%
2021/07/30	31	19.15	56	19.34	18.95	-25	166,213	-0.02%
2021/07/29	24	19.25	21	19.07	19.20	3	167,520	0.00%
2021/07/28	101.3	19.15	25	18.93	19.10	76.3	168,461	0.05%	大買/
2021/07/27	25.1	19.62	31	19.84	19.50	-5.9	167,817	0.00%
2021/07/26	37	20.42	12	20.42	20.15	25	168,991	0.01%
2021/07/23	21	19.54	38	19.81	19.90	-17	174,829	-0.01%
2021/07/22	38.1	19.56	114	19.69	19.25	-75.9	181,060	-0.04%	大賣/
2021/07/21	142.2	19.18	81	19.07	18.90	61.2	185,351	0.03%	大買/
2021/07/20	47.1	20.00	51	20.05	19.95	-3.9	188,577	0.00%
2021/07/19	82.2	20.34	44	20.33	20.35	38.2	195,515	0.02%
2021/07/16	104	20.82	57.2	20.95	20.70	46.9	204,728	0.02%	大買/
2021/07/15	34.3	20.63	70.2	20.69	21.10	-35.9	207,969	-0.02%
2021/07/14	162.9	21.34	164	21.28	20.85	-1.1	209,517	0.00%	大買/大賣/
2021/07/13	38.2	22.46	124	22.28	22.30	-85.8	210,191	-0.04%	大賣/
2021/07/12	97.1	22.48	101	22.27	22.15	-3.9	210,295	0.00%	大賣/
2021/07/09	326.1	22.56	50.1	22.68	22.40	276	211,543	0.13%	大買/鉅額交易
2021/07/08	439.8	23.22	649.3	23.66	22.95	-209.5	213,078	-0.10%	大買/大賣/鉅額交易
2021/07/07	27	22.13	18.1	22.28	21.90	8.9	211,524	0.00%
2021/07/06	30	22.31	21.6	22.24	22.15	8.4	213,873	0.00%
2021/07/05	58.5	22.61	35	22.54	22.65	23.5	216,773	0.01%
2021/07/02	218.5	22.97	268.1	22.97	22.80	-49.6	217,536	-0.02%	大買/大賣/
2021/07/01	32.1	22.22	41	22.44	21.90	-8.9	217,824	0.00%
2021/06/30	22	21.92	29	21.90	22.10	-7	219,200	0.00%
2021/06/29	121	22.31	24.1	22.46	22.00	96.9	220,106	0.04%	大買/
2021/06/28	78	22.80	178.6	22.78	23.00	-100.6	220,859	-0.05%	大賣/
2021/06/25	387	22.72	332	22.80	22.45	55	226,567	0.02%	大買/大賣/
2021/06/24	309	22.76	262	22.60	22.50	47	229,600	0.02%	大買/大賣/
2021/06/23	70	22.48	97.5	22.61	22.75	-27.4	230,016	-0.01%
2021/06/22	140.3	22.45	103.3	22.84	22.05	37	229,370	0.02%	大買/大賣/
2021/06/21	153.5	22.52	218.4	22.51	22.40	-64.9	229,444	-0.03%	大買/大賣/
2021/06/18	339	22.79	227.3	22.74	22.30	111.7	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	97	21.38	191	21.61	22.15	-94	224,245	-0.04%	大賣/
2021/06/16	227.1	20.73	180	20.88	20.15	47.1	221,465	0.02%	大買/大賣/
2021/06/15	127	22.14	114.1	22.08	21.90	12.9	218,620	0.01%	大買/大賣/
2021/06/11	146	22.42	102	22.48	22.75	44	216,927	0.02%	大買/大賣/
2021/06/10	160.3	21.90	113	22.02	21.85	47.3	214,422	0.02%	大買/大賣/
2021/06/09	222.3	23.00	157.4	22.71	22.40	64.9	211,901	0.03%	大買/大賣/
2021/06/08	143.3	23.76	232.2	23.75	23.50	-88.9	209,416	-0.04%	大買/大賣/
2021/06/07	276.4	24.99	262.7	25.02	24.20	13.8	207,357	0.01%	大買/大賣/
2021/06/04	201.1	24.74	213	24.71	24.60	-11.9	201,513	-0.01%	大買/大賣/
2021/06/03	292.2	24.34	373	24.20	24.30	-80.9	197,393	-0.04%	大買/大賣/
2021/06/02	213.2	24.25	167.3	24.30	23.90	45.9	192,372	0.02%	大買/大賣/
2021/06/01	563	24.25	448	24.47	24.05	115	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	179.5	22.46	362	22.82	23.40	-182.6	180,490	-0.10%	大買/大賣/鉅額交易
2021/05/28	266	21.12	261	21.12	21.30	5	175,194	0.00%	大買/大賣/
2021/05/27	160.9	20.15	130	20.36	20.20	30.9	172,741	0.02%	大買/大賣/
2021/05/26	221.7	20.57	124.5	20.52	20.20	97.2	171,745	0.06%	大買/大賣/
2021/05/25	340.2	20.71	353	20.76	20.80	-12.8	172,667	-0.01%	大買/大賣/
2021/05/24	260	19.20	258.3	19.43	19.70	1.7	171,172	0.00%	大買/大賣/
2021/05/21	315.2	19.50	323	19.46	19.20	-7.8	168,330	0.00%	大買/大賣/
2021/05/20	284.2	19.38	237	19.52	18.80	47.2	166,761	0.03%	大買/大賣/
2021/05/19	154.2	18.98	103	19.31	19.65	51.2	164,667	0.03%	大買/大賣/
2021/05/18	40	17.32	32	17.70	17.90	8	162,294	0.00%
2021/05/17	199.3	17.29	245.2	17.33	16.30	-45.9	163,142	-0.03%	大買/大賣/
2021/05/14	37.1	18.43	49	18.74	17.95	-11.9	160,995	-0.01%
2021/05/13	49	17.42	101.2	17.03	17.75	-52.2	163,731	-0.03%	大賣/
2021/05/12	48	19.02	63	19.17	18.60	-15	166,531	-0.01%
2021/05/11	96.2	20.78	55	20.94	20.65	41.2	166,352	0.02%
2021/05/10	47	22.98	31	22.84	22.90	16	166,427	0.01%
2021/05/07	22.5	21.97	57	22.35	23.40	-34.5	166,980	-0.02%
2021/05/06	61	22.09	91	22.53	21.30	-30	166,794	-0.02%
2021/05/05	63	23.84	105.3	23.47	23.50	-42.3	166,123	-0.03%	大賣/
2021/05/04	86.2	24.18	123	24.56	23.65	-36.8	166,468	-0.02%	大賣/
2021/05/03	214	26.54	102	26.67	26.25	112	166,838	0.07%	大買/大賣/鉅額交易
2021/04/29	552	29.29	356.5	29.18	29.15	195.5	165,710	0.12%	大買/大賣/鉅額交易
2021/04/28	444.3	28.10	368.1	28.30	28.85	76.2	160,333	0.05%	大買/大賣/
2021/04/27	384	25.76	322	25.96	26.25	62	154,945	0.04%	大買/大賣/
2021/04/26	206	24.19	198.3	24.31	24.20	7.7	150,596	0.01%	大買/大賣/
2021/04/23	356	23.09	364	23.37	23.95	-8	146,878	-0.01%	大買/大賣/
2021/04/22	584	22.35	435.1	22.49	22.50	148.9	140,627	0.11%	大買/大賣/鉅額交易
2021/04/21	106	20.18	246.6	20.58	21.15	-140.6	131,819	-0.11%	大買/大賣/鉅額交易
2021/04/20	139	18.84	203	19.11	19.25	-64	130,292	-0.05%	大買/大賣/
2021/04/19	75	18.89	124	18.85	18.90	-49	129,559	-0.04%	大賣/
2021/04/16	15	18.22	606.1	18.13	18.60	-591.1	127,514	-0.46%	大賣/鉅額交易
2021/04/15	611	18.22	562.3	18.31	18.20	48.7	126,478	0.04%	大買/大賣/
2021/04/14	765	18.40	747.7	18.54	18.30	17.3	124,728	0.01%	大買/大賣/
2021/04/13	828	19.33	236	18.94	18.55	592	121,260	0.49%	大買/大賣/鉅額交易
2021/04/12	87	18.25	132	18.52	18.85	-45	115,421	-0.04%	大賣/
2021/04/09	158	17.10	261	17.15	17.15	-103	112,717	-0.09%	大買/大賣/鉅額交易
2021/04/08	209	16.50	47	16.48	16.50	162	110,854	0.15%	大買/鉅額交易
2021/04/07	243	15.93	312	16.04	16.40	-69	109,735	-0.06%	大買/大賣/
2021/04/06	206	15.86	66.1	15.82	15.65	139.9	108,193	0.13%	大買/鉅額交易
2021/04/01	126	15.46	215	15.34	15.70	-89	107,678	-0.08%	大買/大賣/
2021/03/31	74	15.51	404	15.55	15.40	-330	106,907	-0.31%	大賣/鉅額交易
2021/03/30	385	15.41	299	15.39	15.65	86	105,416	0.08%	大買/大賣/
2021/03/29	75	14.97	270.5	14.78	15.15	-195.5	98,553	-0.20%	大賣/鉅額交易
2021/03/26	66	13.80	197	13.80	13.80	-131	95,196	-0.14%	大賣/鉅額交易
2021/03/25	85	13.73	102.1	13.61	13.45	-17.1	94,588	-0.02%	大賣/
2021/03/24	218	13.59	226.5	13.55	13.65	-8.5	93,874	-0.01%	大買/大賣/
2021/03/23	684.1	13.47	957	13.51	13.20	-272.9	92,716	-0.29%	大買/大賣/鉅額交易
2021/03/22	97	13.13	635	13.08	13.25	-538	91,335	-0.59%	大賣/鉅額交易
2021/03/19	14	12.64	0	0.00	12.70	14	91,556	0.02%
2021/03/18	978	12.93	508	13.00	12.85	470	94,542	0.50%	大買/大賣/鉅額交易
2021/03/17	7	12.72	23.5	12.74	12.75	-16.5	96,454	-0.02%
2021/03/16	39	12.75	103	12.75	12.70	-64	99,621	-0.06%	大賣/
2021/03/15	32.1	12.70	7	12.73	12.65	25.1	102,359	0.02%
2021/03/12	184	12.81	63	12.85	12.80	121	104,727	0.12%	大買/鉅額交易
2021/03/11	105.1	12.85	184	12.92	12.85	-78.9	111,263	-0.07%	大買/大賣/
2021/03/10	46	12.62	85	12.61	12.60	-39	117,133	-0.03%
2021/03/09	49	12.24	0	0.00	12.35	49	119,843	0.04%
2021/03/08	87	12.30	22	12.21	12.20	65	123,503	0.05%
2021/03/05	35.1	12.28	1,108	12.30	12.25	-1,072.9	128,008	-0.84%	大賣/鉅額交易
2021/03/04	50	12.61	2.4	12.68	12.60	47.6	129,789	0.04%
2021/03/03	24	12.68	132.2	12.85	12.90	-108.2	129,956	-0.08%	大賣/鉅額交易
2021/03/02	73	13.00	261	12.81	12.65	-188	129,753	-0.14%	大賣/鉅額交易
2021/02/26	1,266	13.27	591	13.40	13.20	675	129,022	0.52%	大買/大賣/鉅額交易
2021/02/25	735	13.85	401	13.88	13.70	334	127,918	0.26%	大買/大賣/鉅額交易
2021/02/24	293	13.61	267.1	13.70	13.40	25.9	124,477	0.02%	大買/大賣/
2021/02/23	202	13.30	155	13.42	13.40	47	121,039	0.04%	大買/大賣/
2021/02/22	103	13.20	683	13.27	13.25	-580	120,120	-0.48%	大買/大賣/鉅額交易
2021/02/19	761.1	13.05	205.3	13.09	13.00	555.8	118,117	0.47%	大買/大賣/鉅額交易
2021/02/18	133.1	12.63	55	12.75	12.75	78.1	116,023	0.07%	大買/
2021/02/17	121	12.78	14	12.84	12.75	107	115,120	0.09%	大買/鉅額交易
2021/02/05	199.1	13.09	158	12.87	12.85	41.1	114,076	0.04%	大買/大賣/
2021/02/04	408	13.10	336	13.21	13.00	72	113,295	0.06%	大買/大賣/
2021/02/03	127	12.74	566.1	12.88	13.05	-439.1	110,178	-0.40%	大買/大賣/鉅額交易
2021/02/02	83	12.53	132	12.44	12.40	-49	106,475	-0.05%	大賣/
2021/02/01	195	12.27	142	12.34	12.30	53	105,949	0.05%	大買/大賣/
2021/01/29	247	12.10	207.3	12.17	12.10	39.7	107,088	0.04%	大買/大賣/
2021/01/28	176	11.77	25.5	11.82	11.85	150.5	106,842	0.14%	大買/鉅額交易
2021/01/27	219.2	12.16	135	12.18	12.10	84.2	107,419	0.08%	大買/大賣/
2021/01/26	148	12.57	179	12.78	12.45	-31	107,066	-0.03%	大買/大賣/
2021/01/25	159	12.56	142	12.53	12.60	17	105,774	0.02%	大買/大賣/
2021/01/22	0	0.00	54	12.32	12.40	-54	105,871	-0.05%
2021/01/21	121	12.27	163	12.48	12.20	-42	107,119	-0.04%	大買/大賣/
2021/01/20	320	12.38	172	12.11	11.95	148	107,216	0.14%	大買/大賣/鉅額交易
2021/01/19	3	12.50	130.4	12.44	12.40	-127.4	108,780	-0.12%	大賣/鉅額交易
2021/01/18	99.4	12.26	5	12.23	12.10	94.4	112,161	0.08%
2021/01/15	95.4	12.39	26	12.41	12.35	69.4	111,455	0.06%
2021/01/14	140	12.79	79	12.76	12.70	61	110,046	0.06%	大買/
2021/01/13	255	12.60	307	12.76	12.60	-52	109,478	-0.05%	大買/大賣/
2021/01/12	148.1	12.30	108.2	12.51	12.10	39.9	106,865	0.04%	大買/大賣/
2021/01/11	23.2	12.34	224	12.25	12.35	-200.8	105,194	-0.19%	大賣/鉅額交易
2021/01/08	512	11.79	50.2	11.92	11.95	461.8	104,587	0.44%	大買/鉅額交易
2021/01/07	37.4	12.09	122	12.20	12.05	-84.6	104,360	-0.08%	大賣/
2021/01/06	79.1	11.75	207	11.81	11.80	-127.9	104,398	-0.12%	大賣/鉅額交易
2021/01/05	87.2	12.06	10.1	12.09	12.15	77.1	103,615	0.07%
2021/01/04	58.2	12.30	3	12.42	12.35	55.2	103,539	0.05%
2020/12/31	157.1	12.38	79	12.26	12.30	78.1	103,244	0.08%	大買/
2020/12/30	89.2	12.84	3	12.85	12.80	86.2	102,074	0.08%
2020/12/29	116.1	13.40	172.2	13.31	13.25	-56.1	101,536	-0.06%	大買/大賣/
2020/12/28	30	13.09	60.5	13.05	13.15	-30.5	100,354	-0.03%
2020/12/25	69	12.82	85	12.90	12.80	-16	98,475	-0.02%
2020/12/24	163.1	12.61	214	12.72	12.60	-50.9	97,383	-0.05%	大買/大賣/
2020/12/23	36	12.37	66.5	12.35	12.35	-30.5	96,554	-0.03%
2020/12/22	183.9	12.64	61.5	12.63	12.35	122.4	96,480	0.13%	大買/鉅額交易
2020/12/21	131.2	12.57	28	12.36	12.55	103.2	95,975	0.11%	大買/鉅額交易
2020/12/18	50.1	12.74	16	12.61	12.60	34.1	94,785	0.04%
2020/12/17	26	12.88	22.5	12.90	12.95	3.5	94,170	0.00%
2020/12/16	17.1	12.85	17	12.87	12.85	0.1	93,799	0.00%
2020/12/15	138	13.00	89	12.80	12.65	49	92,965	0.05%	大買/
2020/12/14	837	13.48	842.1	13.35	13.20	-5.1	91,334	-0.01%	大買/大賣/
2020/12/11	158	13.17	106.5	13.28	12.95	51.5	88,457	0.06%	大買/大賣/
2020/12/10	187	13.30	262.3	13.34	13.25	-75.3	86,829	-0.09%	大買/大賣/
2020/12/09	261	13.10	81	13.05	13.20	180	84,724	0.21%	大買/鉅額交易
2020/12/08	76	12.84	125	12.90	12.80	-49	87,771	-0.06%	大賣/
2020/12/07	413	13.04	452	13.27	12.60	-39	89,206	-0.04%	大買/大賣/
2020/12/04	271.2	12.04	208.3	12.22	12.50	62.8	83,370	0.08%	大買/大賣/
2020/12/03	216	11.52	96	11.46	11.45	120	77,395	0.16%	大買/鉅額交易
2020/12/02	134.7	11.30	356.1	11.28	11.50	-221.4	75,026	-0.30%	大買/大賣/鉅額交易
2020/12/01	308.1	10.57	346	10.75	10.80	-37.9	73,886	-0.05%	大買/大賣/
2020/11/30	48	10.13	364.1	10.04	10.05	-316.1	72,835	-0.43%	大賣/鉅額交易
2020/11/27	72	9.86	166	9.91	9.83	-94	70,966	-0.13%	大賣/
2020/11/26	75	9.73	62	9.71	9.74	13	70,438	0.02%
2020/11/25	37	9.66	171	9.70	9.63	-134	70,341	-0.19%	大賣/鉅額交易
2020/11/24	51	9.55	12	9.56	9.54	39	70,215	0.06%
2020/11/23	23	9.49	10	9.51	9.47	13	72,278	0.02%
2020/11/20	64	9.40	23	9.42	9.38	41	72,252	0.06%
2020/11/19	17	9.49	23	9.50	9.50	-6	73,259	-0.01%
2020/11/18	28	9.37	9	9.33	9.36	19	73,179	0.03%
2020/11/17	16	9.29	0	0.00	9.30	16	73,967	0.02%
2020/11/16	4	9.44	6	9.49	9.38	-2	75,325	0.00%
2020/11/13	2	9.24	27	9.30	9.37	-25	76,720	-0.03%
2020/11/12	31	9.24	0	0.00	9.22	31	77,574	0.04%
2020/11/11	143	9.49	3.5	9.34	9.36	139.5	78,530	0.18%	大買/鉅額交易
2020/11/10	62	9.56	42	9.61	9.52	20	80,040	0.02%
2020/11/09	15	9.61	13.5	9.66	9.59	1.5	79,424	0.00%
2020/11/06	58.1	9.73	40.2	9.79	9.52	17.9	79,035	0.02%
2020/11/05	8	9.57	73	9.61	9.60	-65	77,032	-0.08%
2020/11/04	26	9.52	89.1	9.50	9.49	-63.1	76,316	-0.08%
2020/11/03	79	9.36	39.8	9.39	9.40	39.2	75,541	0.05%
2020/11/02	235	9.16	192	9.21	9.22	43	76,211	0.06%	大買/大賣/
2020/10/30	36	9.35	124	9.45	9.15	-88	78,505	-0.11%	大賣/
2020/10/29	262	9.41	193	9.24	9.51	69	79,248	0.09%	大買/大賣/
2020/10/28	185	9.60	8	9.51	9.40	177	77,512	0.23%	大買/鉅額交易
2020/10/27	233	9.72	135	9.78	9.65	98	76,397	0.13%	大買/大賣/
2020/10/26	102	9.68	551	9.98	10.15	-449	73,390	-0.61%	大買/大賣/鉅額交易
2020/10/23	24	9.25	6	9.22	9.28	18	68,808	0.03%
2020/10/22	0	0.00	4	9.08	9.11	-4	68,779	-0.01%
2020/10/21	63	9.22	58	9.16	9.10	5	69,125	0.01%
2020/10/20	2	9.07	3	9.07	9.07	-1	69,427	0.00%
2020/10/19	12	9.12	14	9.08	9.09	-2	71,893	0.00%
2020/10/16	22	9.06	0	0.00	8.98	22	73,994	0.03%
2020/10/15	3	9.12	14	9.11	9.11	-11	74,709	-0.01%
2020/10/14	37	9.25	5	9.24	9.11	32	74,511	0.04%
2020/10/13	31	9.10	10	9.08	9.10	21	73,837	0.03%
2020/10/12	1	9.03	10	8.99	9.01	-9	73,373	-0.01%
2020/10/08	1	9.00	15	9.02	9.00	-14	72,880	-0.02%
2020/10/07	12	8.93	10	9.07	9.02	2	72,659	0.00%
2020/10/06	16	8.91	29	8.99	9.02	-13	72,111	-0.02%
2020/10/05	15	8.98	58	8.78	8.75	-43	71,536	-0.06%
2020/09/30	40	8.40	2	8.44	8.48	38	70,465	0.05%
2020/09/29	39	8.30	5	8.32	8.27	34	70,393	0.05%
2020/09/28	9	8.23	0	0.00	8.22	9	70,370	0.01%
2020/09/25	46	8.30	91	8.42	8.13	-45	70,769	-0.06%
2020/09/24	40	8.50	15	8.47	8.40	25	70,084	0.04%
2020/09/23	7	8.99	8	9.01	8.90	-1	69,144	0.00%
2020/09/22	8	9.07	29	9.02	9.01	-21	68,795	-0.03%
2020/09/21	5	9.23	0	0.00	9.02	5	68,398	0.01%
2020/09/18	0	0.00	1	9.01	9.04	-1	67,737	0.00%
2020/09/17	126	9.02	59	9.05	9.04	67	67,579	0.10%	大買/
2020/09/16	52	9.04	94	9.02	8.89	-42	67,249	-0.06%
2020/09/15	142	9.20	6	9.18	9.05	136	66,450	0.20%	大買/鉅額交易
2020/09/14	169	9.24	41	9.22	9.16	128	65,823	0.19%	大買/鉅額交易
2020/09/11	266.2	9.65	384	9.61	9.37	-117.8	64,872	-0.18%	大買/大賣/鉅額交易
2020/09/10	41	9.35	337.3	9.61	9.69	-296.3	59,009	-0.50%	大賣/鉅額交易
2020/09/09	135	8.74	73	8.79	8.81	62	55,050	0.11%	大買/
2020/09/08	91	8.72	150	8.73	8.73	-59	54,109	-0.11%	大賣/
2020/09/07	227	8.70	116.6	8.66	8.62	110.4	53,593	0.21%	大買/大賣/鉅額交易
2020/09/04	432	8.72	340	8.74	8.75	92	53,054	0.17%	大買/大賣/
2020/09/03	54	8.80	1,805.3	8.67	8.95	-1,751.3	50,714	-3.45%	大賣/鉅額交易
2020/09/02	2	8.25	515	8.27	8.26	-513	47,165	-1.09%	大賣/鉅額交易
2020/09/01	117	8.12	65	8.17	8.22	52	47,060	0.11%	大買/
2020/08/31	9	8.07	1	8.11	8.04	8	46,996	0.02%
2020/08/28	144	8.07	93	8.08	8.06	51	46,982	0.11%	大買/
2020/08/27	1,672	8.22	160	8.26	8.20	1,512	47,495	3.18%	大買/大賣/鉅額交易
2020/08/26	165	7.95	59	7.94	7.95	106	44,841	0.24%	大買/鉅額交易
2020/08/25	134	8.01	132	8.03	7.92	2	44,419	0.00%	大買/大賣/
2020/08/24	35	7.87	3	7.84	7.83	32	43,148	0.07%
2020/08/21	53	7.87	39	7.93	7.86	14	42,790	0.03%
2020/08/20	270	7.92	136	7.80	7.89	134	41,796	0.32%	大買/大賣/鉅額交易
2020/08/19	143	8.40	328.2	8.38	8.43	-185.2	40,109	-0.46%	大買/大賣/鉅額交易
2020/08/18	144	8.24	30	8.28	8.20	114	38,429	0.30%	大買/鉅額交易
2020/08/17	155	8.18	78	8.23	8.20	77	37,205	0.21%	大買/
2020/08/14	37	8.17	352	8.20	8.30	-315	35,660	-0.88%	大賣/鉅額交易
2020/08/13	5	7.68	7	7.76	7.65	-2	33,352	-0.01%
2020/08/12	47	7.77	37	7.69	7.70	10	33,278	0.03%
2020/08/11	32	7.72	54	7.64	7.66	-22	33,033	-0.07%
2020/08/10	154	7.76	46	7.72	7.71	108	32,763	0.33%	大買/鉅額交易
2020/08/07	70	7.79	9	7.89	7.72	61	32,445	0.19%
2020/08/06	111	8.07	115	8.09	8.00	-4	31,654	-0.01%	大買/大賣/
2020/08/05	128	7.91	553	8.00	8.01	-425	30,288	-1.40%	大買/大賣/鉅額交易
2020/08/04	13	7.56	144	7.61	7.67	-131	27,915	-0.47%	大賣/鉅額交易
2020/08/03	5	6.96	0	0.00	6.98	5	25,929	0.02%
2020/07/31	20	7.07	12	6.94	6.92	8	25,913	0.03%
2020/07/30	88	6.91	41	6.99	7.03	47	25,525	0.18%
2020/07/29	6	6.81	0	0.00	6.77	6	25,209	0.02%
2020/07/28	168	6.87	221	6.82	6.76	-53	25,165	-0.21%	大買/大賣/
2020/07/27	35	7.03	16	7.02	7.00	19	24,787	0.08%
2020/07/24	163	7.33	77	7.25	7.17	86	24,487	0.35%	大買/
2020/07/23	261	7.81	237.2	7.88	7.62	23.8	23,626	0.10%	大買/大賣/
2020/07/22	216	7.35	122.1	7.43	7.70	93.9	21,353	0.44%	大買/大賣/
2020/07/21	49	6.97	108	6.87	7.00	-59	19,001	-0.31%	大賣/
2020/07/20	0.2	6.56	1	6.59	6.60	-0.8	17,841	0.00%
2020/07/16	10	6.52	0	0.00	6.53	10	18,142	0.06%
2020/07/15	2	6.56	9	6.59	6.52	-7	18,305	-0.04%
2020/07/14	0.1	6.52	0	0.00	6.53	0.1	20,709	0.00%
2020/07/13	0.1	6.58	0	6.58	6.62	0.1	20,849	0.00%
2020/07/10	4	6.65	0	0.00	6.50	4	20,971	0.02%
2020/07/09	0	0.00	13	6.72	6.67	-13	20,946	-0.06%
2020/07/08	13	6.70	0	0.00	6.73	13	21,034	0.06%
2020/07/07	46	6.71	0	0.00	6.66	46	21,059	0.22%
2020/07/06	16	6.71	120	6.70	6.68	-104	21,020	-0.49%	大賣/鉅額交易
2020/07/03	7	6.49	0	0.00	6.49	7	20,533	0.03%
2020/07/02	0	0.00	8	6.51	6.55	-8	20,708	-0.04%
2020/07/01	2.1	6.48	102	6.48	6.48	-99.9	21,032	-0.47%	大賣/
2020/06/30	0	0.00	30	6.58	6.48	-30	21,772	-0.14%
2020/06/29	20	6.52	0.4	6.51	6.55	19.6	21,766	0.09%
2020/06/24	11	6.61	0	0.00	6.61	11	21,797	0.05%
2020/06/23	10	6.61	8	6.60	6.61	2	21,947	0.01%
2020/06/22	4	6.54	5	6.55	6.52	-1	21,870	0.00%
2020/06/19	25	6.63	33	6.66	6.55	-8	22,019	-0.04%
2020/06/18	15	6.61	20	6.62	6.61	-5	21,905	-0.02%
2020/06/17	2	6.43	5	6.52	6.50	-3	21,679	-0.01%
2020/06/16	50	6.36	35	6.36	6.39	15	21,828	0.07%
2020/06/15	25	6.34	36	6.35	6.25	-11	22,250	-0.05%
2020/06/12	30	6.31	0	0.00	6.33	30	22,344	0.13%
2020/06/11	32	6.67	61	6.56	6.41	-29	22,477	-0.13%
2020/06/10	123	6.62	143	6.66	6.60	-20	22,375	-0.09%	大買/大賣/
2020/06/09	36	6.51	0	0.00	6.50	36	22,356	0.16%
2020/06/08	27	6.55	36	6.55	6.51	-9	22,518	-0.04%
2020/06/05	64	6.42	3	6.42	6.44	61	22,099	0.28%
2020/06/04	20	6.33	19	6.41	6.29	1	21,715	0.00%
2020/06/03	16	6.45	61	6.19	6.44	-45	21,271	-0.21%
2020/06/01	31	6.01	5	6.03	6.00	26	20,022	0.13%
2020/05/29	5	5.93	0	0.00	5.90	5	20,127	0.02%
2020/05/28	84	6.05	20	6.05	5.94	64	20,476	0.31%
2020/05/27	15	5.95	7	5.98	5.98	8	20,655	0.04%
2020/05/26	0	0.00	6.1	5.95	5.95	-6.1	20,958	-0.03%
2020/05/25	23	5.86	0	0.00	5.87	23	21,087	0.11%
2020/05/22	6	5.98	0	0.00	5.94	6	21,169	0.03%
2020/05/21	6	6.01	0	0.00	6.01	6	21,345	0.03%
2020/05/20	0	0.00	4	6.01	6.00	-4	21,384	-0.02%
2020/05/19	10	6.01	0	0.00	6.02	10	21,398	0.05%
2020/05/15	24	5.99	10	6.11	6.00	14	21,490	0.07%
2020/05/14	18	6.07	13	6.11	6.02	5	21,669	0.02%
2020/05/13	3	6.16	0	0.00	6.17	3	21,788	0.01%
2020/05/12	0	0.00	7	6.26	6.24	-7	21,921	-0.03%
2020/05/11	9	6.32	21	6.50	6.30	-12	21,887	-0.05%
2020/05/08	15	6.29	0	6.25	6.29	15	21,617	0.07%
2020/05/07	0	0.00	26	6.26	6.28	-26	21,867	-0.12%
2020/05/06	11	6.16	0	0.00	6.17	11	21,963	0.05%
2020/05/05	10	6.20	0	0.00	6.21	10	22,112	0.05%
2020/05/04	20	6.19	0	0.00	6.19	20	22,477	0.09%
2020/04/30	2	6.34	39	6.34	6.32	-37	22,841	-0.16%
2020/04/29	27	6.25	1	6.30	6.26	26	23,607	0.11%
2020/04/28	40	6.24	40	6.25	6.20	0	24,198	0.00%
2020/04/27	52	6.24	49	6.26	6.24	3	25,148	0.01%
2020/04/24	10	6.08	0	0.00	6.06	10	26,845	0.04%
2020/04/23	20	6.15	0	0.00	6.09	20	27,048	0.07%
2020/04/22	10	5.98	1	5.98	6.08	9	27,149	0.03%
2020/04/21	23	6.12	0	0.00	6.02	23	27,247	0.08%
2020/04/20	6	6.13	0	0.00	6.13	6	27,460	0.02%
2020/04/17	28	6.48	12	6.44	6.20	16	28,226	0.06%
2020/04/16	10	6.21	21	6.22	6.21	-11	25,867	-0.04%
2020/04/15	2	6.29	4	6.29	6.28	-2	25,942	-0.01%
2020/04/14	10	6.04	1	6.07	6.12	9	26,088	0.03%
2020/04/13	19	6.03	1	5.99	5.98	18	26,223	0.07%
2020/04/10	13	5.93	31	5.91	5.92	-18	26,495	-0.07%
2020/04/09	26	5.90	1	5.85	5.81	25	26,787	0.09%
2020/04/08	40	5.77	16	5.76	5.80	24	26,770	0.09%
2020/04/07	10	5.69	62	5.71	5.67	-52	26,755	-0.19%
2020/04/06	36	5.72	28.5	5.73	5.64	7.5	26,630	0.03%
2020/04/01	37.5	5.69	35	5.67	5.68	2.5	26,499	0.01%
2020/03/31	12	5.25	11	5.28	5.18	1	25,958	0.00%
2020/03/30	10	5.24	0	0.00	5.23	10	26,992	0.04%
2020/03/27	5	5.38	10	5.45	5.31	-5	27,042	-0.02%
2020/03/26	6.8	5.24	0	0.00	5.26	6.8	27,026	0.02%
2020/03/25	37	5.22	0	0.00	5.25	37	27,403	0.14%
2020/03/24	15	5.04	1	5.10	4.94	14	28,221	0.05%
2020/03/23	1	4.85	0	0.00	4.86	1	28,658	0.00%
2020/03/20	1	5.10	20.1	5.06	5.10	-19.1	29,560	-0.06%
2020/03/19	11	4.86	0	0.00	4.66	11	30,898	0.04%
2020/03/18	8	5.35	11	5.36	5.17	-3	31,962	-0.01%
2020/03/17	2	5.36	1	5.40	5.29	1	32,560	0.00%
2020/03/16	19	5.61	3	5.91	5.49	16	33,784	0.05%
2020/03/13	19	5.51	10	5.53	5.86	9	36,065	0.02%
2020/03/12	30	6.25	0	0.00	6.06	30	37,130	0.08%
2020/03/11	5	6.73	0	0.00	6.68	5	36,712	0.01%
2020/03/10	10	6.74	24	6.85	6.88	-14	36,595	-0.04%
2020/03/09	0	0.00	10.5	6.81	6.75	-10.5	36,532	-0.03%
2020/03/06	4	6.95	8	6.98	6.98	-4	36,555	-0.01%
2020/03/05	50	7.09	15	7.09	7.05	35	37,061	0.09%
2020/03/04	2.4	7.02	7	7.02	7.03	-4.6	37,764	-0.01%
2020/03/03	12.1	6.94	13	6.94	6.94	-0.9	37,815	0.00%
2020/03/02	7	6.49	106	6.70	6.72	-99	38,050	-0.26%	大賣/
2020/02/27	14	6.69	12	6.67	6.59	2	37,861	0.01%
2020/02/26	13	6.94	10	6.94	6.88	3	37,698	0.01%
2020/02/25	4	6.91	0	0.00	6.97	4	37,531	0.01%
2020/02/24	17	7.06	0	0.00	7.02	17	37,438	0.05%
2020/02/21	19	7.11	3	7.14	7.10	16	37,189	0.04%
2020/02/20	16	7.17	28	7.19	7.15	-12	37,152	-0.03%
2020/02/19	10	7.18	0	0.00	7.20	10	37,098	0.03%
2020/02/18	13	7.15	38	7.21	7.15	-25	37,130	-0.07%
2020/02/17	41.5	7.08	13.2	7.05	7.05	28.3	37,072	0.08%
2020/02/14	21	7.24	7	7.24	7.20	14	36,933	0.04%
2020/02/13	48	7.41	11	7.40	7.31	37	36,743	0.10%
2020/02/12	19	7.46	26	7.53	7.48	-7	36,705	-0.02%
2020/02/11	20	7.47	46	7.50	7.48	-26	36,739	-0.07%
2020/02/10	58	7.55	14	7.56	7.50	44	36,769	0.12%
2020/02/07	5	7.58	0	0.00	7.51	5	36,677	0.01%
2020/02/06	11	7.65	2	7.65	7.69	9	36,776	0.02%
2020/02/05	14	7.60	11	7.70	7.59	3	37,075	0.01%
2020/02/04	22	7.64	15	7.71	7.64	7	36,723	0.02%
2020/02/03	11	7.41	17	7.56	7.62	-6	36,309	-0.02%
2020/01/31	29	7.47	71	7.46	7.50	-42	35,306	-0.12%
2020/01/30	74	7.58	6	7.79	7.55	68	34,571	0.20%
2020/01/20	134	8.47	34	8.49	8.38	100	33,423	0.30%	大買/
2020/01/17	28	8.15	34	8.15	8.18	-6	31,390	-0.02%
2020/01/16	6	8.11	0	0.00	8.11	6	31,126	0.02%
2020/01/15	55	8.08	2	8.13	8.11	53	31,064	0.17%
2020/01/14	21	8.16	29	8.17	8.12	-8	30,873	-0.03%
2020/01/13	21	8.09	248	8.16	8.14	-227	30,454	-0.75%	大賣/鉅額交易
2020/01/09	12	7.81	1	7.77	7.77	11	29,873	0.04%
2020/01/08	16	7.80	7	7.73	7.81	9	29,742	0.03%
2020/01/07	0	0.00	1	7.85	7.84	-1	29,419	0.00%
2020/01/06	28	7.86	5	7.81	7.80	23	29,317	0.08%
2020/01/03	18	8.02	14	7.99	8.01	4	29,171	0.01%
2020/01/02	11	8.10	1	8.10	8.09	10	28,748	0.03%
2019/12/31	17	8.13	6	8.13	8.09	11	28,571	0.04%
2019/12/30	3	8.09	21	8.06	8.09	-18	28,388	-0.06%
2019/12/27	5	8.10	0	0.00	8.09	5	28,294	0.02%
2019/12/26	15	8.08	8	8.06	8.06	7	28,025	0.02%
2019/12/25	23	8.14	26	8.14	8.09	-3	27,904	-0.01%
2019/12/24	5	8.00	0	0.00	7.95	5	27,107	0.02%
2019/12/23	1	7.96	19	8.01	7.96	-18	27,090	-0.07%
2019/12/20	0	0.00	42	7.99	7.95	-42	27,025	-0.16%
2019/12/19	135	7.97	68	7.97	7.85	67	26,617	0.25%	大買/
2019/12/18	5	8.12	37	8.13	8.10	-32	25,626	-0.12%
2019/12/17	116	8.14	16.5	8.04	8.07	99.5	25,955	0.38%	大買/
2019/12/16	4	8.15	130.6	8.18	8.21	-126.6	25,081	-0.50%	大賣/鉅額交易
2019/12/13	17	7.86	88	7.84	7.97	-71	23,446	-0.30%
2019/12/12	125	7.65	10	7.67	7.69	115	21,940	0.52%	大買/鉅額交易
2019/12/11	283	7.68	173	7.64	7.67	110	21,286	0.52%	大買/大賣/鉅額交易
2019/12/10	76	7.61	144	7.41	7.61	-68	19,895	-0.34%	大賣/
2019/12/09	10	7.06	46	7.02	7.00	-36	17,308	-0.21%
2019/12/06	0	0.00	2	6.75	6.74	-2	16,008	-0.01%
2019/12/05	0	0.00	1	6.75	6.71	-1	15,974	-0.01%
2019/12/04	62	6.76	0	0.00	6.76	62	16,171	0.38%
2019/12/03	0	0.00	2	6.70	6.73	-2	16,323	-0.01%
2019/12/02	8.3	6.85	51	6.80	6.75	-42.7	16,617	-0.26%
2019/11/29	51	6.85	52	6.77	6.87	-1	16,172	-0.01%
2019/11/28	3	6.70	34	6.73	6.71	-31	15,527	-0.20%
2019/11/27	2	6.72	132	6.72	6.69	-130	15,853	-0.82%	大賣/鉅額交易
2019/11/26	30	6.58	3	6.56	6.52	27	15,658	0.17%
2019/11/25	4	6.53	3	6.51	6.56	1	15,643	0.01%
2019/11/22	12	6.48	0	0.00	6.44	12	15,897	0.08%
2019/11/21	0	0.00	1	6.42	6.42	-1	17,061	-0.01%
2019/11/20	5.4	6.49	2	6.49	6.47	3.4	17,460	0.02%
2019/11/19	2	6.47	20	6.50	6.47	-18	17,520	-0.10%
2019/11/18	0	0.00	2	6.46	6.48	-2	17,621	-0.01%
2019/11/15	1	6.48	0	0.00	6.45	1	17,850	0.01%
2019/11/14	1	6.37	1	6.36	6.36	0	18,062	0.00%
2019/11/13	8	6.40	1	6.40	6.39	7	18,322	0.04%
2019/11/11	7	6.51	0	0.00	6.47	7	18,280	0.04%
2019/11/07	1	6.75	0	0.00	6.73	1	18,185	0.01%
2019/11/06	1	6.75	2	6.70	6.74	-1	18,870	-0.01%
2019/11/05	12	6.77	0	0.00	6.73	12	18,706	0.06%
2019/11/04	0	0.00	6	6.73	6.73	-6	18,606	-0.03%
2019/10/31	7	6.47	1	6.51	6.48	6	18,537	0.03%
2019/10/25	0	0.00	1	6.59	6.56	-1	19,303	-0.01%
2019/10/24	1	6.57	0	0.00	6.59	1	19,556	0.01%
2019/10/23	11	6.61	11	6.64	6.57	0	19,625	0.00%
2019/10/22	3	6.65	18	6.66	6.68	-15	19,620	-0.08%
2019/10/18	2	6.53	1.1	6.62	6.63	0.9	19,439	0.00%
2019/10/17	5	6.52	3	6.56	6.54	2	18,999	0.01%
2019/10/16	9	6.55	0	0.00	6.52	9	19,131	0.05%
2019/10/15	5	6.46	0	0.00	6.46	5	19,542	0.03%
2019/10/14	10	6.56	15	6.60	6.52	-5	19,582	-0.03%
2019/10/09	0	0.00	7	6.57	6.50	-7	19,373	-0.04%
2019/10/08	0	0.00	8	6.42	6.41	-8	19,070	-0.04%
2019/10/07	2	6.45	0	0.00	6.46	2	19,238	0.01%
2019/10/04	0	0.00	1	6.48	6.48	-1	19,232	-0.01%
2019/10/03	0	0.00	2	6.35	6.42	-2	19,183	-0.01%
2019/10/02	3	6.39	1	6.44	6.39	2	19,195	0.01%
2019/10/01	2	6.45	0	0.00	6.45	2	19,429	0.01%
2019/09/27	18	6.47	4	6.51	6.40	14	19,316	0.07%
2019/09/26	15	6.69	11	6.72	6.65	4	19,035	0.02%
2019/09/25	5	6.78	27	6.71	6.69	-22	19,030	-0.12%
2019/09/24	6	6.83	0	0.00	6.81	6	18,963	0.03%
2019/09/23	8	6.87	5	6.90	6.87	3	18,918	0.02%
2019/09/20	7	6.96	35	6.96	6.93	-28	18,837	-0.15%
2019/09/19	16	6.75	0	0.00	6.76	16	17,876	0.09%
2019/09/18	2	6.85	12	6.84	6.82	-10	18,329	-0.05%
2019/09/17	3.8	6.89	22	6.87	6.85	-18.2	19,106	-0.10%
2019/09/16	15	6.88	50	6.88	6.90	-35	19,678	-0.18%
2019/09/12	3	6.87	0	0.00	6.87	3	19,583	0.02%
2019/09/11	3	6.81	0	0.00	6.86	3	19,568	0.02%
2019/09/10	19	6.77	54	6.82	6.80	-35	19,464	-0.18%
2019/09/09	24	6.91	37	6.98	6.87	-13	19,204	-0.07%
2019/09/06	21	6.88	21	6.92	6.92	0	19,110	0.00%
2019/09/05	127	6.88	18	6.89	6.84	109	18,892	0.58%	大買/鉅額交易
2019/09/04	0	0.00	28	6.87	6.87	-28	18,593	-0.15%
2019/09/03	11	6.71	4	6.71	6.70	7	18,201	0.04%
2019/09/02	50	6.78	11	6.75	6.73	39	18,129	0.22%
2019/08/30	7	6.75	7	6.80	6.70	0	18,010	0.00%
2019/08/29	20	6.61	49.2	6.56	6.64	-29.2	17,498	-0.17%
2019/08/28	45	6.48	11	6.50	6.47	34	17,109	0.20%
2019/08/27	2	6.49	21	6.49	6.47	-19	17,008	-0.11%
2019/08/26	35	6.55	28	6.52	6.63	7	16,624	0.04%
2019/08/23	0	0.00	43	6.24	6.34	-43	15,532	-0.28%
2019/08/22	10.2	6.20	18	6.19	6.14	-7.8	15,156	-0.05%
2019/08/21	1	6.20	12	6.24	6.22	-11	15,165	-0.07%
2019/08/20	0	6.14	19	6.24	6.14	-19	15,103	-0.13%
2019/08/19	10	6.27	20	6.24	6.22	-10	15,039	-0.07%
2019/08/16	11	6.02	0	0.00	6.08	11	14,795	0.07%
2019/08/15	0	0.00	2	5.85	5.88	-2	14,517	-0.01%
2019/08/14	7	5.99	18	6.13	5.98	-11	14,555	-0.08%
2019/08/13	20	6.01	2.1	6.06	6.01	17.9	14,566	0.12%
2019/08/12	43	6.15	7	6.14	6.08	36	14,659	0.25%
2019/08/08	19	6.26	45	6.25	6.32	-26	14,633	-0.18%
2019/08/07	2	5.80	20	5.91	5.77	-18	13,978	-0.13%
2019/08/06	45	5.77	6	5.88	5.87	39	14,341	0.27%
2019/08/05	24	6.05	0	0.00	5.99	24	14,338	0.17%
2019/08/02	11	6.36	24	6.33	6.31	-13	14,207	-0.09%
2019/08/01	13	6.55	0.7	6.54	6.54	12.3	14,196	0.09%
2019/07/30	39	6.64	11	6.67	6.61	28	14,176	0.20%
2019/07/29	12	6.95	207	6.93	6.95	-195	14,538	-1.34%	大賣/鉅額交易
2019/07/26	9	6.80	8	6.84	6.80	1	14,257	0.01%
2019/07/25	26	6.92	61	6.96	6.91	-35	14,062	-0.25%
2019/07/24	12	6.94	440	6.96	6.96	-428	14,087	-3.04%	大賣/鉅額交易
2019/07/23	22	6.93	18	6.93	6.92	4	14,179	0.03%
2019/07/22	10.4	6.93	6	6.92	6.90	4.4	14,373	0.03%
2019/07/19	22	6.90	9	6.90	6.89	13	14,872	0.09%
2019/07/18	29	6.94	90	6.96	6.88	-61	15,365	-0.40%
2019/07/17	63	7.07	9	7.04	7.06	54	15,473	0.35%
2019/07/16	42	6.86	8	6.86	6.86	34	15,240	0.22%
2019/07/15	70	6.80	9	6.79	6.79	61	15,370	0.40%
2019/07/12	0	0.00	1	6.83	6.83	-1	16,124	-0.01%
2019/07/11	6	6.88	10	6.88	6.90	-4	16,874	-0.02%
2019/07/10	10	6.75	0	0.00	6.73	10	18,928	0.05%
2019/07/09	5	6.74	6	6.72	6.72	-1	20,312	0.00%
2019/07/08	38	6.79	1	6.85	6.76	37	21,471	0.17%
2019/07/05	5	6.82	2	6.81	6.80	3	21,866	0.01%
2019/07/04	12	6.67	0	0.00	6.67	12	22,271	0.05%
2019/07/03	2	6.65	4	6.65	6.65	-2	23,432	-0.01%
2019/07/02	23	6.62	11	6.62	6.62	12	23,905	0.05%
2019/07/01	56	6.66	67	6.64	6.65	-11	24,321	-0.05%
2019/06/28	6	6.60	10	6.62	6.60	-4	24,220	-0.02%
2019/06/27	80	6.61	3	6.62	6.65	77	24,175	0.32%
2019/06/26	36	6.56	5	6.59	6.58	31	24,048	0.13%
2019/06/25	27	6.57	19	6.62	6.52	8	24,253	0.03%
2019/06/24	82	6.55	1	6.56	6.56	81	23,653	0.34%
2019/06/21	124	6.76	55	6.85	6.69	69	22,892	0.30%	大買/
2019/06/20	11	6.77	0	0.00	6.78	11	22,248	0.05%
2019/06/19	57	6.74	3	6.78	6.75	54	22,239	0.24%
2019/06/18	4	6.70	0	0.00	6.69	4	22,123	0.02%
2019/06/17	54	6.75	0	0.00	6.71	54	22,057	0.24%
2019/06/14	70	6.81	60	6.79	6.79	10	22,010	0.05%
2019/06/12	1	6.86	1	6.92	6.84	0	21,930	0.00%
2019/06/11	2	6.87	0	0.00	6.87	2	21,971	0.01%
2019/06/10	6.8	6.83	1	6.88	6.83	5.8	21,886	0.03%
2019/06/05	1	6.97	3	7.02	6.91	-2	21,802	-0.01%
2019/06/04	0	0.00	18	6.96	6.97	-18	21,758	-0.08%
2019/06/03	3	6.90	0	0.00	6.90	3	21,823	0.01%
2019/05/31	0	0.00	10	6.98	6.96	-10	21,860	-0.05%
2019/05/30	10	6.88	2	6.90	6.90	8	21,795	0.04%
2019/05/29	15	6.78	0	0.00	6.82	15	21,741	0.07%
2019/05/28	6	6.81	0	0.00	6.70	6	21,749	0.03%
2019/05/27	60	6.84	229	6.87	6.81	-169	21,716	-0.78%	大賣/鉅額交易
2019/05/24	69	6.88	0	0.00	6.89	69	21,798	0.32%
2019/05/23	262	6.80	57	6.83	6.78	205	21,665	0.95%	大買/鉅額交易
2019/05/22	368	6.88	10	6.88	6.89	358	21,596	1.66%	大買/鉅額交易
2019/05/21	20	6.86	68	6.81	6.87	-48	21,603	-0.22%
2019/05/20	68	6.88	0	0.00	6.82	68	21,421	0.32%
2019/05/17	51	6.94	33	6.86	6.86	18	21,277	0.08%
2019/05/16	11	7.00	0	0.00	6.90	11	21,168	0.05%
2019/05/15	20	7.16	5	7.10	7.08	15	20,990	0.07%
2019/05/14	31	7.10	60	7.00	7.07	-29	20,775	-0.14%
2019/05/13	82	6.92	14	6.94	6.89	68	20,399	0.33%
2019/05/10	1	7.16	50	7.11	7.06	-49	20,230	-0.24%
2019/05/09	11	7.08	1	7.06	7.06	10	20,315	0.05%
2019/05/08	62	7.23	0	0.00	7.24	62	20,130	0.31%
2019/05/07	104	7.41	0	0.00	7.37	104	20,084	0.52%	大買/鉅額交易
2019/05/06	39	7.44	4	7.45	7.33	35	20,029	0.17%
2019/05/03	13	7.96	0	0.00	7.89	13	19,421	0.07%
2019/05/02	0	0.00	3	8.08	7.95	-3	19,321	-0.02%
2019/04/30	2	7.97	0	0.00	7.99	2	19,213	0.01%
2019/04/29	0	0.00	33	8.03	7.94	-33	19,116	-0.17%
2019/04/26	5	8.09	0	0.00	8.03	5	18,914	0.03%
2019/04/25	4	8.12	4	8.29	8.17	0	18,673	0.00%
2019/04/24	43	8.23	25	8.28	8.10	18	18,141	0.10%
2019/04/23	13	7.97	1	8.07	8.07	12	17,628	0.07%
2019/04/22	3	8.12	3	8.25	8.11	0	17,296	0.00%
2019/04/19	2	8.14	8	8.24	8.22	-6	16,989	-0.04%
2019/04/18	30	8.19	61	8.17	8.08	-31	16,761	-0.18%
2019/04/17	11	8.39	641	8.38	8.36	-630	16,042	-3.93%	大賣/鉅額交易
2019/04/16	136	8.34	190	8.27	8.22	-54	15,284	-0.35%	大買/大賣/
2019/04/15	13	8.01	100.2	8.21	8.30	-87.2	13,253	-0.66%
2019/04/12	37	7.54	63	7.51	7.55	-26	11,916	-0.22%
2019/04/11	8	7.27	22	7.28	7.18	-14	10,861	-0.13%
2019/04/10	0	0.00	75	7.22	7.25	-75	10,400	-0.72%
2019/04/09	79	7.19	102	7.21	7.19	-23	9,776	-0.24%	大賣/
2019/04/08	57	6.85	130	6.87	6.98	-73	8,706	-0.84%	大賣/
2019/04/03	112	6.66	1	6.63	6.63	111	8,321	1.33%	大買/鉅額交易
2019/04/02	2	6.77	2	6.78	6.77	0	8,031	0.00%
2019/04/01	0	0.00	74	6.80	6.80	-74	8,208	-0.90%
2019/03/29	75	6.81	20	6.81	6.82	55	8,166	0.67%
2019/03/28	24	6.78	0	0.00	6.77	24	8,454	0.28%
2019/03/27	2	6.97	0	0.00	6.97	2	8,275	0.02%
2019/03/26	5	6.99	39	6.99	6.99	-34	8,348	-0.41%
2019/03/25	16	6.90	0	0.00	6.93	16	8,331	0.19%
2019/03/22	2	6.97	0	0.00	6.93	2	8,364	0.02%
2019/03/21	8	6.91	0	0.00	6.91	8	8,375	0.10%
2019/03/20	2	6.93	2	6.92	6.92	0	8,401	0.00%
2019/03/19	10	6.94	44	6.96	6.92	-34	8,461	-0.40%
2019/03/18	10	6.91	0	0.00	6.90	10	8,487	0.12%
2019/03/15	60	6.92	0	0.00	6.90	60	8,563	0.70%
2019/03/14	20	6.88	2	6.86	6.86	18	8,593	0.21%
2019/03/13	13	6.99	5	7.01	6.98	8	8,621	0.09%
2019/03/12	6	7.07	0	0.00	7.07	6	8,664	0.07%
2019/03/11	0	7.01	0	0.00	7.05	0	8,721	0.00%
2019/03/07	0	0.00	3	7.08	7.10	-3	9,001	-0.03%
2019/03/06	3	7.11	4	7.08	7.04	-1	9,016	-0.01%
2019/03/05	2	7.02	0	0.00	7.03	2	9,080	0.02%
2019/03/04	27	7.02	0	0.00	7.05	27	9,150	0.30%
2019/02/27	19	7.06	1	7.02	7.09	18	9,228	0.20%
2019/02/26	0	0.00	10	7.11	7.01	-10	9,258	-0.11%
2019/02/25	16	7.07	11	7.00	7.08	5	9,346	0.05%
2019/02/22	0	6.94	0	0.00	6.95	0	9,324	0.00%
2019/02/21	11	6.96	0	0.00	6.94	11	9,283	0.12%
2019/02/20	3	6.82	1	6.87	6.90	2	9,222	0.02%
2019/02/19	3	6.75	5	6.78	6.76	-2	9,192	-0.02%
2019/02/15	18	6.74	0	0.00	6.71	18	9,337	0.19%
2019/02/13	3	6.78	0	0.00	6.81	3	9,327	0.03%
2019/02/12	12	6.74	0	0.00	6.76	12	9,323	0.13%
2019/02/11	8	6.80	0	0.00	6.81	8	9,395	0.09%
2019/01/30	153	6.93	8	7.00	6.85	145	9,401	1.54%	大買/鉅額交易
2019/01/29	0	0.00	6	7.09	7.10	-6	9,179	-0.07%
2019/01/28	4	7.04	3	7.07	7.01	1	9,123	0.01%
2019/01/25	0	0.00	25	7.15	7.08	-25	9,160	-0.27%
2019/01/24	29	7.12	4	7.10	7.06	25	9,162	0.27%
2019/01/23	2	7.01	0	0.00	7.12	2	9,194	0.02%
2019/01/21	0	0.00	3	7.06	7.05	-3	9,292	-0.03%
2019/01/18	4.1	7.00	15	7.02	7.04	-10.9	9,415	-0.12%
2019/01/17	0.1	6.96	10	6.99	7.00	-9.9	9,624	-0.10%
2019/01/16	2	6.96	0	0.00	6.96	2	9,888	0.02%
2019/01/15	1.1	6.79	0	0.00	6.96	1.1	10,047	0.01%
2019/01/14	8	6.83	0	0.00	6.79	8	10,099	0.08%
2019/01/11	10	6.87	0	0.00	6.89	10	10,232	0.10%
2019/01/10	5	6.90	0	0.00	6.92	5	10,222	0.05%
2019/01/08	10	6.93	1	6.94	6.95	9	10,281	0.09%
2019/01/07	2.1	7.09	0	0.00	7.09	2.1	10,323	0.02%
2019/01/03	0	0.00	4	7.05	7.05	-4	10,897	-0.04%
2019/01/02	2.1	6.97	0	0.00	6.97	2.1	10,887	0.02%
2018/12/28	0	0.00	21	7.03	7.04	-21	10,969	-0.19%
2018/12/27	1	6.89	24	6.90	6.89	-23	11,033	-0.21%
2018/12/26	0	0.00	6	6.65	6.70	-6	11,062	-0.05%
2018/12/25	24	6.51	1	6.52	6.48	23	11,364	0.20%
2018/12/24	5	6.60	0	0.00	6.69	5	11,319	0.04%
2018/12/22	20	6.74	60	6.71	6.73	-40	11,196	-0.36%
2018/12/21	88	6.68	0	0.00	6.80	88	11,297	0.78%
2018/12/20	5	6.94	29	6.89	6.87	-24	11,011	-0.22%
2018/12/19	500	7.01	9	6.99	7.00	491	10,936	4.49%	大買/鉅額交易
2018/12/18	7	7.06	0	0.00	7.06	7	10,883	0.06%
2018/12/14	0.1	7.10	0	0.00	7.12	0.1	10,925	0.00%
2018/12/13	0	0.00	10	7.12	7.12	-10	10,896	-0.09%
2018/12/12	0	7.12	0	0.00	7.17	0	10,988	0.00%
2018/12/11	5	7.17	0	0.00	7.11	5	10,949	0.05%
2018/12/07	3	7.29	2	7.30	7.30	1	10,875	0.01%
2018/12/06	2	7.22	0	0.00	7.23	2	10,995	0.02%
2018/12/05	20.1	7.43	5	7.43	7.43	15.1	11,440	0.13%
2018/12/04	2	7.57	3	7.55	7.55	-1	11,794	-0.01%
2018/12/03	35	7.61	10	7.60	7.60	25	11,877	0.21%
2018/11/30	2	7.43	10	7.46	7.46	-8	11,793	-0.07%
2018/11/29	0	7.38	0	0.00	7.39	0	11,667	0.00%
2018/11/27	1.1	7.43	0	0.00	7.45	1.1	11,455	0.01%
2018/11/26	0	7.36	6	7.40	7.40	-6	11,374	-0.05%
2018/11/23	0	7.34	6.6	7.35	7.34	-6.6	11,474	-0.06%
2018/11/22	2	7.33	1	7.34	7.33	1	11,384	0.01%
2018/11/21	0	7.24	4	7.26	7.24	-4	11,270	-0.04%
2018/11/20	0	7.13	0	0.00	7.13	0	11,140	0.00%
2018/11/16	1	7.15	559	7.16	7.15	-558	11,202	-4.98%	大賣/鉅額交易
2018/11/15	60	7.07	0	0.00	7.10	60	11,186	0.54%
2018/11/14	0	7.06	0	0.00	7.10	0	11,202	0.00%
2018/11/13	110	7.08	0	0.00	7.09	110	11,245	0.98%	大買/鉅額交易
2018/11/09	0	0.00	1	7.12	7.07	-1	11,447	-0.01%
2018/11/08	1	7.14	20	7.24	7.13	-19	11,687	-0.16%
2018/11/07	0	0.00	8	7.04	7.04	-8	11,643	-0.07%
2018/11/06	0	0.00	1	7.02	6.95	-1	11,855	-0.01%
2018/11/05	0.4	6.94	13	6.93	6.94	-12.6	11,993	-0.10%
2018/11/02	0	6.97	0	0.00	6.99	0	12,339	0.00%
2018/11/01	4	6.92	1	6.93	6.92	3	12,480	0.02%
2018/10/31	36	6.76	6	6.78	6.80	30	12,840	0.23%
2018/10/29	1	6.65	0	0.00	6.61	1	13,195	0.01%
2018/10/26	71	6.63	0	0.00	6.55	71	13,196	0.54%
2018/10/25	7	6.68	1	6.70	6.60	6	13,221	0.05%
2018/10/24	481.2	7.01	2	7.03	6.95	479.2	13,173	3.64%	大買/鉅額交易
2018/10/23	0	0.00	10	7.07	7.08	-10	13,239	-0.08%
2018/10/22	11	7.04	1	7.06	6.95	10	13,146	0.08%
2018/10/19	5	6.99	14	6.99	7.04	-9	13,138	-0.07%
2018/10/18	6	7.08	1	7.09	7.05	5	13,046	0.04%
2018/10/17	0	0.00	1	7.12	7.10	-1	13,119	-0.01%
2018/10/16	6	7.11	5	7.17	7.05	1	13,141	0.01%
2018/10/15	1	6.95	7	6.88	7.00	-6	13,152	-0.05%
2018/10/12	23	6.81	0	0.00	7.00	23	13,076	0.18%
2018/10/11	13	6.71	31	6.72	6.61	-18	12,800	-0.14%
2018/10/09	0	0.00	21	7.24	7.20	-21	12,305	-0.17%
2018/10/08	7	7.26	337	7.21	7.27	-330	12,223	-2.70%	大賣/鉅額交易
2018/10/05	11	7.16	717	7.18	7.15	-706	12,104	-5.83%	大賣/鉅額交易
2018/10/04	15	7.18	2,338	7.19	7.23	-2,323	11,939	-19.46%	大賣/鉅額交易
2018/10/03	201	7.14	433	7.14	7.13	-232	11,871	-1.95%	大買/大賣/鉅額交易
2018/10/02	30	7.34	0	0.00	7.31	30	11,714	0.26%
2018/10/01	7	7.42	0	0.00	7.45	7	12,016	0.06%
2018/09/28	18	7.54	0	0.00	7.53	18	12,064	0.15%
2018/09/25	1	7.51	0	0.00	7.51	1	12,652	0.01%
2018/09/20	15	7.39	0	0.00	7.39	15	12,786	0.12%
2018/09/19	3	7.58	0	0.00	7.55	3	12,888	0.02%
2018/09/18	5	7.56	2	7.55	7.55	3	12,984	0.02%
2018/09/14	2	7.85	0	0.00	7.88	2	13,046	0.02%
2018/09/13	10	7.85	24	7.81	7.75	-14	13,361	-0.10%
2018/09/12	42	7.78	36	7.84	7.83	6	13,476	0.04%
2018/09/11	24	7.68	9	7.82	7.89	15	13,576	0.11%
2018/09/10	53	7.42	6	7.49	7.28	47	13,606	0.35%
2018/09/07	35	7.99	30	7.90	7.93	5	14,714	0.03%
2018/09/06	3	8.11	0	0.00	8.11	3	14,729	0.02%
2018/09/05	5	8.20	0	0.00	8.20	5	14,781	0.03%
2018/09/04	26	8.23	0	0.00	8.26	26	14,923	0.17%
2018/09/03	30	8.18	0	0.00	8.18	30	15,074	0.20%
2018/08/31	0	0.00	2	8.24	8.21	-2	15,494	-0.01%
2018/08/30	5	8.26	0	0.00	8.22	5	16,127	0.03%
2018/08/29	15	8.21	30	8.19	8.19	-15	16,757	-0.09%
2018/08/28	5	8.22	3	8.21	8.22	2	17,185	0.01%
2018/08/27	1	8.20	0	0.00	8.20	1	17,409	0.01%
2018/08/23	55	8.20	0	0.00	8.20	55	17,666	0.31%
2018/08/22	2	8.19	0	0.00	8.19	2	17,862	0.01%
2018/08/21	12	8.17	11	8.16	8.17	1	18,129	0.01%
2018/08/20	29	8.17	0	0.00	8.16	29	18,585	0.16%
2018/08/17	11	8.25	0	0.00	8.20	11	18,653	0.06%
2018/08/16	9	8.15	0	0.00	8.13	9	18,692	0.05%
2018/08/15	54	8.29	3	8.40	8.25	51	19,092	0.27%
2018/08/14	28	8.49	25	8.41	8.53	3	18,960	0.02%
2018/08/13	53	8.52	1	8.57	8.45	52	19,240	0.27%
2018/08/10	105	8.74	0.1	8.73	8.73	104.9	19,143	0.55%	大買/鉅額交易
2018/08/09	17	8.89	101	8.95	8.91	-84	19,047	-0.44%	大賣/
2018/08/08	100	9.35	0	0.00	9.20	100	18,889	0.53%
2018/08/07	8	9.18	740.2	9.20	9.24	-732.2	18,865	-3.88%	大賣/鉅額交易
2018/08/06	2	9.07	15	9.07	9.03	-13	18,707	-0.07%
2018/08/02	0	0.00	20	8.77	8.76	-20	18,728	-0.11%
2018/08/01	41	8.96	0	0.00	8.95	41	19,057	0.22%
2018/07/31	0	0.00	50	8.84	8.93	-50	19,623	-0.25%
2018/07/30	190	8.84	3	8.89	8.80	187	19,531	0.96%	大買/鉅額交易
2018/07/27	0.2	8.66	10	8.70	8.68	-9.8	19,377	-0.05%
2018/07/26	2	8.68	0	0.00	8.64	2	19,405	0.01%
2018/07/25	0.5	8.62	2	8.73	8.67	-1.5	19,426	-0.01%
2018/07/24	1.5	8.65	0	0.00	8.62	1.5	19,513	0.01%
2018/07/23	8	8.66	0	0.00	8.66	8	19,652	0.04%
2018/07/20	2	8.62	0	0.00	8.64	2	19,833	0.01%
2018/07/19	0	8.55	2	8.58	8.58	-2	20,017	-0.01%
2018/07/18	6	8.70	0	0.00	8.65	6	20,852	0.03%
2018/07/17	68	8.69	0	0.00	8.71	68	21,188	0.32%
2018/07/16	1	8.66	0	0.00	8.66	1	21,358	0.00%
2018/07/13	20	8.70	0	0.00	8.70	20	21,640	0.09%
2018/07/12	0	0.00	0.3	8.68	8.68	-0.3	21,896	0.00%
2018/07/11	0	0.00	35	8.65	8.64	-35	22,267	-0.16%
2018/07/10	280	8.78	0	0.00	8.72	280	22,788	1.23%	大買/鉅額交易
2018/07/09	14	8.97	48	8.93	8.90	-34	22,913	-0.15%
2018/07/06	2	8.37	4	8.40	8.45	-2	22,667	-0.01%
2018/07/05	41	8.48	10	8.53	8.35	31	22,983	0.13%
2018/07/04	157	8.98	0	0.00	8.95	157	23,252	0.68%	大買/鉅額交易
2018/07/03	121.8	9.00	4	9.01	8.95	117.8	23,874	0.49%	大買/鉅額交易
2018/07/02	21	9.19	21	9.16	9.15	0	23,928	0.00%
2018/06/29	73	9.12	29.1	9.12	9.11	43.9	23,806	0.18%
2018/06/28	29	9.06	26	9.02	9.00	3	23,748	0.01%
2018/06/27	181	9.21	5	9.29	9.15	176	23,673	0.74%	大買/鉅額交易
2018/06/26	3	9.21	7	9.30	9.22	-4	23,587	-0.02%
2018/06/25	5	9.36	6	9.37	9.34	-1	23,583	0.00%
2018/06/22	31	9.45	9	9.53	9.33	22	23,784	0.09%
2018/06/21	6	9.74	5	9.75	9.69	1	23,659	0.00%
2018/06/20	58	9.80	3	9.82	9.75	55	23,820	0.23%
2018/06/19	16	9.84	10	9.85	9.81	6	23,979	0.03%
2018/06/15	4	9.79	92	9.85	9.80	-88	23,618	-0.37%
2018/06/14	9	9.70	251.1	9.71	9.67	-242.1	22,852	-1.06%	大賣/鉅額交易
2018/06/12	35	9.77	5	9.75	9.73	30	24,042	0.12%
2018/06/11	15	9.74	8	9.73	9.72	7	25,466	0.03%
2018/06/08	33	9.79	0.8	9.65	9.65	32.2	25,771	0.12%
2018/06/07	20	9.66	413	9.87	9.63	-393	25,368	-1.55%	大賣/鉅額交易
2018/06/06	47	9.89	462	9.85	9.80	-415	24,828	-1.67%	大賣/鉅額交易
2018/06/05	24	9.61	50	9.58	9.73	-26	24,236	-0.11%
2018/06/04	3	9.49	36	9.54	9.50	-33	24,143	-0.14%
2018/06/01	7	9.36	23	9.33	9.33	-16	23,931	-0.07%
2018/05/31	53	9.33	29	9.33	9.33	24	23,889	0.10%
2018/05/30	9	9.21	15.5	9.25	9.23	-6.5	23,776	-0.03%
2018/05/29	34	9.36	0	0.00	9.41	34	23,576	0.14%
2018/05/28	17	9.30	72	9.33	9.31	-55	23,418	-0.23%
2018/05/25	6	9.06	12	9.05	9.04	-6	22,963	-0.03%
2018/05/24	5	8.97	2	8.98	8.92	3	22,904	0.01%
2018/05/23	42	9.15	20	9.04	8.96	22	23,005	0.10%
2018/05/22	12	8.80	0	0.00	8.80	12	22,527	0.05%
2018/05/21	10	8.78	24	8.73	8.77	-14	22,669	-0.06%
2018/05/18	6	8.71	0	0.00	8.66	6	22,566	0.03%
2018/05/17	11	8.65	0	0.00	8.64	11	22,655	0.05%
2018/05/16	10	8.69	0	0.00	8.64	10	22,841	0.04%
2018/05/15	10	8.69	3	8.71	8.67	7	23,104	0.03%
2018/05/14	3	8.61	0	0.00	8.60	3	23,887	0.01%
2018/05/11	6	8.78	72	8.61	8.76	-66	24,032	-0.27%
2018/05/10	84	8.54	81	8.61	8.51	3	24,054	0.01%
2018/05/09	83	8.69	71	8.61	8.64	12	24,470	0.05%
2018/05/08	91	8.75	38	8.55	8.75	53	24,343	0.22%
2018/05/07	10	8.21	0	0.00	8.20	10	24,920	0.04%
2018/05/04	1	8.20	0	0.00	8.19	1	25,256	0.00%
2018/05/03	1	8.17	0	0.00	8.15	1	25,350	0.00%
2018/04/30	0	0.00	69	8.10	8.20	-69	26,080	-0.26%
2018/04/27	20	8.15	3	8.12	8.05	17	26,331	0.06%
2018/04/26	151	8.05	0	0.00	8.00	151	26,628	0.57%	大買/鉅額交易
2018/04/25	14	8.03	53	8.14	8.20	-39	26,705	-0.15%
2018/04/24	65	7.90	3	8.09	8.06	62	27,133	0.23%
2018/04/23	7	8.67	2.5	8.57	8.50	4.5	27,430	0.02%
2018/04/20	4	8.86	0	0.00	8.89	4	28,931	0.01%
2018/04/19	0	0.00	29	8.99	9.04	-29	28,878	-0.10%
2018/04/18	2	8.96	5	8.86	8.84	-3	28,886	-0.01%
2018/04/17	41	8.84	34	8.79	8.80	7	28,693	0.02%
2018/04/16	92	8.82	30	8.78	8.75	62	28,441	0.22%
2018/04/13	59	9.15	46	9.11	9.05	13	28,272	0.05%
2018/04/12	21	9.24	0	0.00	9.20	21	28,053	0.07%
2018/04/11	80	9.38	36	9.31	9.35	44	27,954	0.16%
2018/04/10	163	9.29	6	9.25	9.22	157	28,046	0.56%	大買/鉅額交易
2018/04/09	932	9.60	0	0.00	9.46	932	27,708	3.36%	大買/鉅額交易
2018/04/03	64	9.98	1	9.96	9.92	63	26,999	0.23%
2018/04/02	50	10.00	15	10.05	10.05	35	26,887	0.13%
2018/03/31	2	10.05	8	10.00	10.00	-6	26,994	-0.02%
2018/03/30	0	0.00	30	10.05	10.15	-30	27,140	-0.11%
2018/03/29	1	10.15	0	0.00	10.05	1	27,228	0.00%
2018/03/28	55	10.10	0	0.00	10.05	55	27,285	0.20%
2018/03/27	1	10.25	3	10.30	10.20	-2	27,469	-0.01%
2018/03/26	9	10.12	7.2	10.13	10.15	1.8	27,358	0.01%
2018/03/23	1	10.05	0	0.00	10.10	1	27,298	0.00%
2018/03/22	3	10.30	4	10.43	10.30	-1	27,279	0.00%
2018/03/21	4	10.39	24	10.35	10.30	-20	27,103	-0.07%
2018/03/20	28	10.37	8	10.41	10.35	20	27,130	0.07%
2018/03/19	10	10.35	0	0.00	10.35	10	26,791	0.04%
2018/03/16	10	10.45	115	10.55	10.60	-105	26,265	-0.40%	大賣/鉅額交易
2018/03/15	124.1	10.44	49	10.35	10.60	75.1	25,961	0.29%	大買/
2018/03/14	13	10.03	18	10.08	10.15	-5	24,901	-0.02%
2018/03/12	15	9.92	0.7	9.87	9.88	14.3	26,392	0.05%
2018/03/09	15	9.91	2	9.92	9.91	13	26,654	0.05%
2018/03/08	14	10.09	106	10.10	10.05	-92	26,697	-0.34%	大賣/
2018/03/07	10	9.87	188	9.88	9.87	-178	26,649	-0.67%	大賣/鉅額交易
2018/03/06	182	9.95	3	9.93	9.88	179	27,383	0.65%	大買/鉅額交易
2018/03/05	1	9.93	49	10.00	9.92	-48	28,947	-0.17%
2018/03/01	115	9.95	0	0.00	10.00	115	29,672	0.39%	大買/鉅額交易
2018/02/27	0	0.00	2	10.00	10.05	-2	29,812	-0.01%
2018/02/26	0.2	9.98	1	10.05	9.98	-0.9	30,146	0.00%
2018/02/23	0	0.00	201	10.02	10.00	-201	30,385	-0.66%	大賣/鉅額交易
2018/02/22	6	10.00	0.2	10.00	10.05	5.9	30,855	0.02%
2018/02/21	2	10.10	7	10.13	10.10	-5	31,707	-0.02%
2018/02/12	6	10.03	2	10.05	10.05	4	32,517	0.01%
2018/02/09	17	9.66	17	9.70	9.87	0	34,076	0.00%
2018/02/08	20	9.97	159	10.00	9.95	-139	34,785	-0.40%	大賣/鉅額交易
2018/02/07	24	9.97	79	9.97	9.87	-55	34,968	-0.16%
2018/02/06	50	9.82	15	10.01	9.62	35	35,483	0.10%
2018/02/05	31	10.23	34	10.34	10.40	-3	35,317	-0.01%
2018/02/02	24	10.60	4	10.60	10.65	20	35,985	0.06%
2018/02/01	10	10.88	40	10.76	10.70	-30	37,578	-0.08%
2018/01/31	22	10.56	0	0.00	10.65	22	38,486	0.06%
2018/01/30	40	10.87	44	10.93	10.70	-4	39,457	-0.01%
2018/01/29	0	0.00	17	10.75	10.80	-17	39,080	-0.04%
2018/01/26	0	0.00	15	10.54	10.55	-15	39,962	-0.04%
2018/01/25	17	10.77	0	0.00	10.55	17	41,841	0.04%
2018/01/24	6	10.60	17	10.71	10.65	-11	41,877	-0.03%
2018/01/23	10	10.45	0	0.00	10.45	10	41,915	0.02%
2018/01/22	13	10.72	13	10.76	10.65	0	41,961	0.00%
2018/01/19	0	0.00	3.2	10.56	10.50	-3.2	42,084	-0.01%
2018/01/18	31	10.56	12	10.60	10.40	19	42,059	0.05%
2018/01/17	49	10.79	30	10.94	10.70	19	41,748	0.05%
2018/01/16	247	10.68	113	10.61	10.90	134	40,989	0.33%	大買/大賣/鉅額交易
2018/01/15	0	0.00	27	10.12	10.20	-27	39,721	-0.07%
2018/01/12	24	10.10	22	10.11	10.10	2	39,993	0.01%
2018/01/11	5	9.98	9	9.98	9.96	-4	40,371	-0.01%
2018/01/10	3	9.99	0	0.00	9.97	3	41,120	0.01%
2018/01/09	16	9.95	601	9.98	10.10	-585	41,218	-1.42%	大賣/鉅額交易
2018/01/08	2	10.15	11	10.20	10.10	-9	41,096	-0.02%
2018/01/05	25	10.20	0	0.00	10.20	25	41,723	0.06%
2018/01/04	12	10.31	23.2	10.23	10.25	-11.2	42,327	-0.03%
2018/01/03	16	10.05	0	0.00	10.05	16	43,108	0.04%
2018/01/02	8	10.01	2	10.05	10.05	6	43,334	0.01%