群創 (3481)-高橋-內壢券商分點個股進出

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

群創

(3481)

可現股當沖

股價
15.50
漲跌
▲0.25
漲幅
+1.64%
成交量
42,579張
產業
上市光電類股
3413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

群創 (3481)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/11/22	0.2	15.60	13	15.53	15.50	-12.8	72,563	-0.02%
2024/11/21	0	0.00	27	15.27	15.25	-27	73,645	-0.04%
2024/11/20	2	15.15	54	15.30	15.15	-52	74,219	-0.07%
2024/11/19	13	15.29	0	0.00	15.25	13	75,780	0.02%
2024/11/18	11.2	15.14	47	15.27	15.40	-35.8	77,056	-0.05%
2024/11/15	0	0.00	68	15.40	15.30	-68	77,077	-0.09%
2024/11/14	65.2	14.95	12	15.14	14.85	53.2	77,575	0.07%
2024/11/13	6	15.28	22	15.35	15.25	-16	78,924	-0.02%
2024/11/12	190	15.54	5	15.45	15.40	185	82,473	0.22%	大買/鉅額交易
2024/11/11	2	15.83	10	15.88	15.85	-8	83,624	-0.01%
2024/11/08	4.1	16.23	10	16.07	16.10	-5.9	84,455	-0.01%
2024/11/07	0.2	16.30	42.2	16.25	16.45	-42	87,707	-0.05%
2024/11/06	1	15.45	0.1	15.60	15.45	0.9	87,432	0.00%
2024/11/04	2	15.35	0	0.00	15.35	2	92,449	0.00%
2024/11/01	9.8	15.49	0	0.00	15.60	9.8	95,797	0.01%
2024/10/30	5	15.71	58.5	15.69	15.60	-53.5	99,377	-0.05%
2024/10/29	1.5	16.13	0	0.00	16.15	1.5	101,458	0.00%
2024/10/28	2	16.50	2.8	16.36	16.30	-0.8	104,390	0.00%
2024/10/25	5	16.17	17	16.41	16.40	-12	112,047	-0.01%
2024/10/24	7	16.44	9	16.31	16.20	-2	113,004	0.00%
2024/10/23	16.5	16.59	7.9	16.72	16.40	8.6	114,311	0.01%
2024/10/22	6.2	16.46	17.3	16.37	16.35	-11.1	116,802	-0.01%
2024/10/21	0	0.00	5.1	16.32	16.25	-5.1	117,845	0.00%
2024/10/18	4	16.41	37.9	16.37	16.30	-33.9	118,834	-0.03%
2024/10/17	3	16.08	43.6	16.13	16.10	-40.6	118,365	-0.03%
2024/10/16	6.2	15.63	22	15.89	15.80	-15.8	120,246	-0.01%
2024/10/15	3	15.78	62.3	15.82	15.75	-59.3	121,226	-0.05%
2024/10/14	1	15.50	20	15.50	15.50	-19	123,716	-0.02%
2024/10/11	2.1	15.45	13	15.56	15.35	-10.9	124,291	-0.01%
2024/10/09	5	15.59	59	15.50	15.45	-54	125,184	-0.04%
2024/10/08	18	15.75	1	15.85	15.75	17	125,567	0.01%
2024/10/07	6	16.03	23	15.96	16.15	-17	126,046	-0.01%
2024/10/04	1	16.25	14	16.19	16.10	-13	127,167	-0.01%
2024/10/01	17	15.99	1	15.95	16.00	16	129,739	0.01%
2024/09/30	4	16.14	57	16.26	16.15	-53	135,536	-0.04%
2024/09/27	6	15.87	41.3	16.06	16.05	-35.3	145,189	-0.02%
2024/09/26	6.2	15.79	95	16.13	15.70	-88.8	152,935	-0.06%
2024/09/25	46.2	15.54	5.9	15.55	15.55	40.4	151,242	0.03%
2024/09/24	3	15.60	1	15.65	15.65	2	151,510	0.00%
2024/09/23	3	15.75	3.7	15.66	15.75	-0.7	152,376	0.00%
2024/09/20	1	15.85	14	15.70	15.80	-13	154,728	-0.01%
2024/09/19	11	15.21	7.6	15.30	15.35	3.4	153,567	0.00%
2024/09/18	10	15.29	9.5	15.34	15.15	0.5	153,134	0.00%
2024/09/16	1	15.45	91.8	15.13	15.50	-90.8	152,288	-0.06%
2024/09/13	6.2	14.28	0.8	14.20	14.20	5.5	149,811	0.00%
2024/09/12	2.2	14.21	1	14.30	14.25	1.2	150,032	0.00%
2024/09/11	1	13.90	3	14.27	14.15	-2	150,200	0.00%
2024/09/10	25.6	13.81	53	13.71	13.70	-27.4	149,719	-0.02%
2024/09/09	19.3	13.78	46	14.02	14.05	-26.7	149,864	-0.02%
2024/09/06	17.8	14.26	10	14.30	14.20	7.8	149,512	0.01%
2024/09/05	8	14.34	0	0.00	14.20	8	150,444	0.01%
2024/09/04	85.8	14.37	66	14.54	14.35	19.8	150,675	0.01%
2024/09/03	10.2	15.24	6	15.35	15.15	4.2	150,051	0.00%
2024/09/02	14.9	15.43	4.8	15.41	15.30	10.2	150,152	0.01%
2024/08/30	35.4	15.77	7	15.81	15.80	28.4	150,912	0.02%
2024/08/29	6.6	16.05	5.2	16.00	16.05	1.4	149,786	0.00%
2024/08/28	7.4	16.42	32	16.38	16.25	-24.5	150,244	-0.02%
2024/08/27	100.1	16.23	33.4	16.04	15.90	66.7	151,976	0.04%
2024/08/26	66	16.65	34.8	16.65	16.65	31.2	148,366	0.02%
2024/08/14	24	14.59	57	14.55	14.55	-33	147,743	-0.02%
2024/08/13	2	14.88	20.5	14.75	14.70	-18.5	146,808	-0.01%
2024/08/12	162	14.87	32	14.93	14.80	130	146,768	0.09%	大買/鉅額交易
2024/08/09	29	14.50	31	14.39	14.40	-2	145,531	0.00%
2024/08/08	63	13.73	7	13.96	13.80	56	143,970	0.04%
2024/08/07	24	13.98	159	13.95	14.00	-135	143,499	-0.09%	大賣/鉅額交易
2024/08/06	31.3	13.79	13	14.26	13.65	18.3	143,185	0.01%
2024/08/05	85.1	14.33	43	14.16	13.80	42.1	141,386	0.03%
2024/08/02	16	15.35	19.2	15.51	15.30	-3.2	137,853	0.00%
2024/08/01	16	15.65	20.7	15.52	15.45	-4.7	136,735	0.00%
2024/07/31	85	15.93	51	15.50	15.35	34	135,757	0.03%
2024/07/30	7	15.23	23	15.48	15.80	-16	132,169	-0.01%
2024/07/29	10	15.38	1	15.60	15.30	9	132,500	0.01%
2024/07/26	34	15.14	57	15.30	15.55	-23	131,502	-0.02%
2024/07/23	50	15.17	1	15.30	15.05	49	129,068	0.04%
2024/07/22	188	15.81	123.3	15.58	15.50	64.7	126,788	0.05%	大買/大賣/
2024/07/19	81	15.76	80	15.81	16.15	1	123,561	0.00%
2024/07/18	93	16.05	62	15.89	16.15	31	121,772	0.03%
2024/07/17	96.5	16.30	264.8	15.88	16.10	-168.3	120,284	-0.14%	大賣/鉅額交易
2024/07/16	16	15.27	21	15.19	15.15	-5	113,186	0.00%
2024/07/15	51	15.34	31	15.33	15.40	20	113,653	0.02%
2024/07/12	86.1	15.61	56	15.44	15.60	30.1	112,691	0.03%
2024/07/11	8	14.93	39	15.04	15.10	-31	109,155	-0.03%
2024/07/10	13	15.03	59	15.02	15.10	-46	108,692	-0.04%
2024/07/09	12	14.93	222	14.83	15.00	-210	108,237	-0.19%	大賣/鉅額交易
2024/07/08	55	15.22	57	15.23	15.10	-2	107,071	0.00%
2024/07/05	37.1	15.02	19	15.02	15.10	18.1	107,473	0.02%
2024/07/04	104	14.79	69	14.93	14.90	35	106,956	0.03%	大買/
2024/07/03	1	14.40	1	14.20	14.40	0	106,611	0.00%
2024/07/02	29	14.12	36	14.12	14.15	-7	106,306	-0.01%
2024/07/01	15	14.27	15	14.32	14.20	0	106,162	0.00%
2024/06/28	20	14.47	3	14.42	14.35	17	105,375	0.02%
2024/06/27	46	14.50	6	14.49	14.40	40	104,591	0.04%
2024/06/26	72.1	15.07	44	14.96	14.80	28.1	102,832	0.03%
2024/06/25	203.4	14.98	122	14.89	14.80	81.4	99,561	0.08%	大買/大賣/
2024/06/24	287.6	16.08	62.2	16.14	15.90	225.4	93,802	0.24%	大買/鉅額交易
2024/06/21	115.1	15.51	238	15.49	15.60	-122.9	83,113	-0.15%	大買/大賣/鉅額交易
2024/06/20	3.2	14.10	5	14.16	14.20	-1.9	74,349	0.00%
2024/06/19	3	14.13	10	14.13	14.10	-7	75,887	-0.01%
2024/06/18	41	14.18	13	14.12	14.25	28	76,331	0.04%
2024/06/17	59	14.15	57	14.16	14.20	2	75,569	0.00%
2024/06/14	10	13.30	26.9	13.46	13.60	-16.9	73,029	-0.02%
2024/06/13	21	13.26	4	13.25	13.20	17	73,034	0.02%
2024/06/12	14	13.22	1	13.30	13.20	13	74,420	0.02%
2024/06/11	29.2	13.48	0.9	13.35	13.35	28.3	74,393	0.04%
2024/06/07	6	13.73	16	13.70	13.65	-10	74,564	-0.01%
2024/06/06	10	13.42	0	0.00	13.40	10	74,893	0.01%
2024/06/05	10	13.50	42	13.50	13.40	-32	75,437	-0.04%
2024/06/04	14	13.53	10	13.50	13.45	4	76,764	0.01%
2024/06/03	7	13.89	88	13.85	13.85	-81	77,001	-0.11%
2024/05/31	0	0.00	5.8	14.09	13.95	-5.8	77,336	-0.01%
2024/05/30	88	14.06	5	14.08	14.00	83	77,199	0.11%
2024/05/29	13	14.19	102	14.13	14.00	-89	77,167	-0.12%	大賣/
2024/05/28	0	0.00	3	14.28	14.20	-3	77,113	0.00%
2024/05/27	28	14.16	45	14.26	14.20	-17	77,397	-0.02%
2024/05/24	13	13.91	6	14.05	14.05	7	76,295	0.01%
2024/05/23	33	13.95	7	14.19	13.90	26	76,387	0.03%
2024/05/22	124	13.94	55.9	14.15	14.00	68.2	75,763	0.09%	大買/
2024/05/21	1	13.40	0	0.00	13.35	1	71,680	0.00%
2024/05/20	0	0.00	22	13.51	13.45	-22	72,190	-0.03%
2024/05/17	12	13.51	1	13.45	13.40	11	72,759	0.02%
2024/05/16	5	13.60	15	13.65	13.70	-10	74,532	-0.01%
2024/05/15	22	13.64	130	13.74	13.60	-108	74,825	-0.14%	大賣/鉅額交易
2024/05/14	0	0.00	0.9	13.50	13.50	-0.9	76,607	0.00%
2024/05/13	106	13.35	0	0.00	13.50	106	76,670	0.14%	大買/鉅額交易
2024/05/10	1	13.25	1	13.25	13.30	0	77,584	0.00%
2024/05/09	2	13.30	2.1	13.40	13.30	-0.1	78,512	0.00%
2024/05/08	13	13.36	16	13.35	13.30	-3	79,527	0.00%
2024/05/07	14	13.40	1	13.45	13.45	13	80,515	0.02%
2024/05/06	3	13.75	2	13.78	13.70	1	81,673	0.00%
2024/05/03	0	0.00	11.3	13.75	13.70	-11.3	83,656	-0.01%
2024/05/02	88	13.64	1	13.60	13.65	87	84,462	0.10%
2024/04/30	5	14.36	16	14.43	14.25	-11	84,825	-0.01%
2024/04/29	17	14.12	19.9	14.26	14.25	-2.9	89,946	0.00%
2024/04/26	3	14.08	57	14.07	14.05	-54	92,008	-0.06%
2024/04/25	32	13.86	19	13.91	13.80	13	94,579	0.01%
2024/04/24	11	13.54	2	13.53	13.60	9	99,084	0.01%
2024/04/23	6	13.67	39	13.90	13.85	-33	99,454	-0.03%
2024/04/22	16	13.13	122	13.18	13.00	-106	100,567	-0.11%	大賣/鉅額交易
2024/04/19	138	13.69	14	13.94	13.55	124	100,243	0.12%	大買/鉅額交易
2024/04/18	43	14.08	20	14.10	13.80	23	98,850	0.02%
2024/04/17	25	13.65	5	13.65	13.65	20	98,432	0.02%
2024/04/16	48	13.72	5	13.80	13.65	43	98,623	0.04%
2024/04/15	13	14.21	0	0.00	14.10	13	98,822	0.01%
2024/04/12	29.5	14.15	0	0.00	14.15	29.5	101,481	0.03%
2024/04/11	78.2	14.39	6	14.65	14.10	72.2	103,584	0.07%
2024/04/10	32	15.17	7	15.29	15.00	25	100,616	0.02%
2024/04/09	23.4	15.18	34.6	15.47	15.30	-11.2	100,142	-0.01%
2024/04/08	18	14.54	12	14.90	14.95	6	97,865	0.01%
2024/04/03	54	14.76	10	14.85	14.70	44	97,959	0.04%
2024/04/02	12	15.19	9	15.16	15.20	3	97,608	0.00%
2024/04/01	3	14.95	6	15.05	15.20	-3	98,795	0.00%
2024/03/29	5	15.05	10	15.25	15.05	-5	100,572	0.00%
2024/03/28	16	15.27	7	15.26	15.20	9	101,050	0.01%
2024/03/27	7	15.35	4	15.36	15.40	3	103,238	0.00%
2024/03/26	18	15.30	0	0.00	15.20	18	103,464	0.02%
2024/03/25	3	15.45	11.5	15.42	15.60	-8.5	103,247	-0.01%
2024/03/22	6	15.51	41.1	15.53	15.55	-35.1	103,095	-0.03%
2024/03/21	0	0.00	66	15.10	15.10	-66	101,108	-0.07%
2024/03/20	22	14.46	5	14.70	14.45	17	100,412	0.02%
2024/03/19	15	14.70	4.6	14.76	14.65	10.4	100,267	0.01%
2024/03/18	6	14.73	1	14.80	14.85	5	100,122	0.00%
2024/03/15	6.1	15.19	8.5	15.21	14.95	-2.5	100,487	0.00%
2024/03/14	6	14.73	10	14.83	14.85	-4	98,969	0.00%
2024/03/13	10	14.74	9	14.75	14.75	1	98,654	0.00%
2024/03/12	11.7	14.95	6	14.95	15.00	5.7	98,244	0.01%
2024/03/11	10	14.74	87	14.68	15.00	-77	98,227	-0.08%
2024/03/08	36	14.50	11.7	14.49	14.50	24.3	98,111	0.02%
2024/03/07	21	14.82	7	15.03	14.70	14	98,462	0.01%
2024/03/06	61	14.97	1	15.00	14.90	60	97,621	0.06%
2024/03/05	14	15.29	2	15.58	15.10	12	97,371	0.01%
2024/03/04	3.2	15.43	47	15.49	15.45	-43.8	96,306	-0.05%
2024/03/01	5	15.20	5	15.35	15.20	0	95,848	0.00%
2024/02/29	31	14.95	5	15.15	15.15	26	95,306	0.03%
2024/02/27	16	15.18	2	15.18	15.10	14	94,394	0.01%
2024/02/26	15.3	15.32	1	15.45	15.25	14.3	93,672	0.02%
2024/02/23	36	15.59	11	15.75	15.55	25	92,901	0.03%
2024/02/22	12	15.81	0	0.00	15.80	12	92,112	0.01%
2024/02/21	36	16.08	32.1	16.40	15.90	3.9	92,128	0.00%
2024/02/20	79	16.41	2	16.30	16.25	77	91,519	0.08%
2024/02/19	0	0.00	61	16.44	16.55	-61	90,670	-0.07%
2024/02/16	76	15.58	22	15.60	15.65	54	88,665	0.06%
2024/02/15	38.1	15.68	10	15.64	15.50	28.1	87,619	0.03%
2024/02/05	0	0.00	9.5	16.12	16.25	-9.5	85,276	-0.01%
2024/02/02	24.1	16.27	12.4	16.31	16.20	11.7	84,784	0.01%
2024/02/01	6	16.05	6.1	16.04	16.30	-0.1	83,754	0.00%
2024/01/31	4.3	16.55	16.3	16.48	16.35	-12	82,081	-0.01%
2024/01/30	15	16.78	13	16.90	16.60	2	80,828	0.00%
2024/01/29	2	17.08	19	17.08	16.95	-17	79,546	-0.02%
2024/01/26	7.2	17.00	21.7	17.05	17.00	-14.5	78,099	-0.02%
2024/01/25	1	16.60	5.2	16.77	16.80	-4.2	76,562	-0.01%
2024/01/24	5	16.75	48	16.76	16.65	-43	75,574	-0.06%
2024/01/23	20.3	16.77	228	16.87	16.55	-207.7	73,682	-0.28%	大賣/鉅額交易
2024/01/22	4.1	16.46	23.3	16.71	16.55	-19.2	67,897	-0.03%
2024/01/19	7.2	16.15	61	16.30	16.45	-53.8	64,902	-0.08%
2024/01/18	14.1	16.20	443.4	16.16	15.90	-429.3	61,452	-0.70%	大賣/鉅額交易
2024/01/17	7	15.52	5	15.50	15.45	2	56,832	0.00%
2024/01/16	1.3	15.19	135.2	15.25	15.55	-133.9	55,052	-0.24%	大賣/鉅額交易
2024/01/15	7	14.66	2.7	14.86	14.65	4.3	52,409	0.01%
2024/01/12	2	14.80	3	14.70	14.65	-1	51,988	0.00%
2024/01/11	34	14.87	8.5	14.94	14.75	25.5	51,858	0.05%
2024/01/10	26.8	14.55	2	14.63	14.60	24.8	51,772	0.05%
2024/01/09	31	15.08	24.5	14.86	14.80	6.5	51,198	0.01%
2024/01/08	25	15.23	21	15.35	15.15	4	49,871	0.01%
2024/01/05	3	14.73	133.8	14.85	15.00	-130.8	46,326	-0.28%	大賣/鉅額交易
2024/01/04	3	14.00	2	14.03	14.05	1	43,722	0.00%
2024/01/03	51	14.01	1	14.00	13.95	50	44,020	0.11%
2024/01/02	4	14.38	4.3	14.39	14.40	-0.3	43,719	0.00%
2023/12/29	0	0.00	7.7	14.28	14.30	-7.7	43,437	-0.02%
2023/12/28	0	0.00	17	14.13	14.10	-17	43,439	-0.04%
2023/12/27	34	14.34	9.9	14.25	14.30	24.2	43,528	0.06%
2023/12/26	10	14.15	49	14.15	14.25	-39	42,628	-0.09%
2023/12/25	2	13.75	8	13.65	13.65	-6	40,472	-0.01%
2023/12/22	6	13.49	44.4	13.55	13.45	-38.4	39,730	-0.10%
2023/12/21	3	12.65	6	12.78	13.00	-3	37,655	-0.01%
2023/12/20	2	12.60	83.8	12.52	12.70	-81.8	36,809	-0.22%
2023/12/19	40	12.23	0	0.00	12.30	40	36,288	0.11%
2023/12/18	12	12.35	0	0.00	12.35	12	35,966	0.03%
2023/12/15	20	12.50	0	0.00	12.50	20	36,578	0.05%
2023/12/14	15	12.35	0	0.00	12.35	15	36,130	0.04%
2023/12/13	9	12.45	0	0.00	12.50	9	35,797	0.03%
2023/12/12	19	12.61	30	12.67	12.60	-11	36,387	-0.03%
2023/12/11	0	0.00	1	13.00	13.00	-1	35,676	0.00%
2023/12/08	0	0.00	5.7	12.91	12.90	-5.7	35,605	-0.02%
2023/12/07	52	13.00	0	0.00	12.90	52	35,793	0.15%
2023/12/06	19	13.04	5	13.11	13.00	14	36,314	0.04%
2023/12/05	50	13.29	2	13.35	13.40	48	36,132	0.13%
2023/12/04	5.2	13.14	22.5	13.22	13.25	-17.2	36,002	-0.05%
2023/12/01	0	0.00	3	12.60	12.65	-3	35,960	-0.01%
2023/11/30	6.3	12.42	5	12.50	12.60	1.3	36,254	0.00%
2023/11/28	0	0.00	19	12.75	12.75	-19	35,983	-0.05%
2023/11/27	2	12.55	0	0.00	12.45	2	36,358	0.01%
2023/11/24	0	0.00	2	12.65	12.60	-2	37,071	-0.01%
2023/11/22	8	12.59	0	0.00	12.60	8	38,045	0.02%
2023/11/21	2	12.70	0	0.00	12.75	2	38,855	0.01%
2023/11/20	12	12.73	1.9	12.81	12.70	10.1	39,331	0.03%
2023/11/17	8	12.65	15	12.66	12.80	-7	39,782	-0.02%
2023/11/16	0	0.00	5	12.59	12.65	-5	40,419	-0.01%
2023/11/15	8.1	12.41	8	12.46	12.50	0.1	41,893	0.00%
2023/11/14	4	12.10	0	0.00	12.15	4	42,295	0.01%
2023/11/13	2	12.15	0	0.00	12.10	2	43,609	0.00%
2023/11/10	8	12.10	15	12.10	12.10	-7	44,291	-0.02%
2023/11/09	2	12.30	0	0.00	12.25	2	44,942	0.00%
2023/11/08	3	12.38	2	12.38	12.40	1	46,559	0.00%
2023/11/07	0.1	12.35	1	12.40	12.35	-0.9	48,576	0.00%
2023/11/06	7	12.61	1.6	12.60	12.65	5.4	49,736	0.01%
2023/11/03	20	12.62	6	12.58	12.55	14	52,322	0.03%
2023/11/02	9	12.39	12	12.38	12.35	-3	56,210	-0.01%
2023/11/01	4.6	11.93	8	12.07	11.90	-3.4	56,881	-0.01%
2023/10/31	5	12.18	3	12.25	12.15	2	56,848	0.00%
2023/10/30	7	12.05	1	12.00	12.05	6	57,300	0.01%
2023/10/27	6	11.88	11.9	12.00	12.00	-5.9	58,094	-0.01%
2023/10/26	7	11.91	1	12.05	11.80	6	58,628	0.01%
2023/10/25	6	12.09	16	12.08	12.00	-10	59,216	-0.02%
2023/10/24	5.1	11.55	0	0.00	11.65	5.1	59,425	0.01%
2023/10/23	61	11.61	30	11.78	11.60	31	59,968	0.05%
2023/10/20	10	11.68	18	11.79	11.90	-8	60,265	-0.01%
2023/10/19	6.4	11.90	0	0.00	11.95	6.4	60,977	0.01%
2023/10/18	8	11.97	1	12.00	12.10	7	61,588	0.01%
2023/10/17	10	12.20	0	0.00	12.10	10	62,898	0.02%
2023/10/16	12	12.29	0	0.00	12.25	12	63,342	0.02%
2023/10/13	3.1	12.48	13	12.44	12.50	-9.9	64,337	-0.02%
2023/10/12	1	12.55	15	12.47	12.55	-14	67,474	-0.02%
2023/10/11	4.1	12.40	7	12.38	12.25	-2.9	67,604	0.00%
2023/10/06	15.4	12.39	2.5	12.37	12.30	12.9	67,651	0.02%
2023/10/05	11.1	12.56	2	12.60	12.55	9.1	68,186	0.01%
2023/10/04	16	12.59	3	12.60	12.50	13	68,975	0.02%
2023/10/03	50	13.10	11	12.98	12.90	39	69,168	0.06%
2023/10/02	15	13.03	10	13.00	13.00	5	69,249	0.01%
2023/09/28	12	13.13	10.8	13.20	13.15	1.2	70,507	0.00%
2023/09/27	1	13.20	10	13.30	13.20	-9	72,362	-0.01%
2023/09/26	34.3	13.37	8	13.30	13.25	26.3	75,958	0.03%
2023/09/25	0	0.00	1	13.55	13.60	-1	78,239	0.00%
2023/09/22	5	13.55	7	13.54	13.60	-2	84,919	0.00%
2023/09/21	23	13.62	0	0.00	13.50	23	86,135	0.03%
2023/09/20	13	13.56	16	13.70	13.65	-3	86,680	0.00%
2023/09/19	6.1	13.75	1	13.80	13.70	5.1	86,329	0.01%
2023/09/18	25	13.82	26	13.85	13.80	-1	86,546	0.00%
2023/09/15	12.1	13.77	0	0.00	13.90	12.1	87,025	0.01%
2023/09/14	11.5	13.79	7	13.81	13.85	4.5	86,344	0.01%
2023/09/13	17	13.62	1	13.65	13.65	16	86,654	0.02%
2023/09/12	9	13.53	0	0.00	13.70	9	87,576	0.01%
2023/09/11	2	13.80	3.6	13.78	13.70	-1.6	88,506	0.00%
2023/09/08	36	13.69	17.6	13.74	13.65	18.4	89,932	0.02%
2023/09/07	33.1	13.49	6.5	13.51	13.40	26.6	89,685	0.03%
2023/09/06	61.6	13.82	20	13.85	13.75	41.6	89,063	0.05%
2023/09/05	1.4	14.15	0	0.00	14.30	1.4	87,728	0.00%
2023/09/04	6.5	14.33	10.7	14.26	14.30	-4.2	87,555	0.00%
2023/09/01	1.3	14.61	21.7	14.60	14.55	-20.5	88,313	-0.02%
2023/08/31	22.3	14.53	0.5	14.60	14.45	21.8	88,935	0.02%
2023/08/30	8.1	14.51	3	14.53	14.50	5.1	88,557	0.01%
2023/08/29	2.8	14.86	1	14.80	14.70	1.8	88,044	0.00%
2023/08/28	3	14.97	21.8	14.90	14.80	-18.8	88,387	-0.02%
2023/08/16	35.3	14.38	7.7	14.46	14.35	27.5	88,495	0.03%
2023/08/15	19	14.86	0	0.00	14.85	19	87,867	0.02%
2023/08/14	39	14.82	30	14.76	14.75	9	87,560	0.01%
2023/08/11	18	15.38	1	15.55	15.25	17	86,981	0.02%
2023/08/10	62	15.77	10	15.80	15.65	52	86,231	0.06%
2023/08/09	11	16.55	10	16.75	16.50	1	84,968	0.00%
2023/08/08	15	16.76	6	16.96	16.65	9	84,770	0.01%
2023/08/07	10	16.66	15	16.71	16.75	-5	83,999	-0.01%
2023/08/04	12	16.83	22	16.73	16.80	-10	83,413	-0.01%
2023/08/02	55	16.68	17	16.91	16.50	38	83,705	0.05%
2023/08/01	18	17.22	73.2	17.18	17.15	-55.2	82,631	-0.07%
2023/07/31	51	16.77	3	17.00	16.65	48	80,741	0.06%
2023/07/28	18	16.48	42	16.80	16.90	-24	79,913	-0.03%
2023/07/27	114	16.60	153	16.77	16.75	-39	78,371	-0.05%	大買/大賣/
2023/07/26	15.2	16.13	30	16.08	16.00	-14.8	74,816	-0.02%
2023/07/25	0	0.00	3	15.73	15.75	-3	74,855	0.00%
2023/07/24	21	15.61	0.8	15.60	15.60	20.2	74,884	0.03%
2023/07/21	303	16.05	16.9	15.92	15.90	286.1	74,531	0.38%	大買/鉅額交易
2023/07/20	9	15.69	1	15.90	15.85	8	74,131	0.01%
2023/07/19	11	15.71	15	16.03	15.75	-4	73,965	-0.01%
2023/07/18	9.1	16.17	13	16.10	16.00	-3.9	74,161	-0.01%
2023/07/17	2.2	16.33	323	16.31	16.30	-320.8	74,314	-0.43%	大賣/鉅額交易
2023/07/14	0	0.00	24.7	16.12	16.05	-24.7	75,675	-0.03%
2023/07/13	1	16.05	21.5	16.15	16.05	-20.5	75,535	-0.03%
2023/07/12	9.2	15.95	0.1	15.85	15.90	9.1	75,317	0.01%
2023/07/11	18	16.05	34.7	16.05	16.10	-16.7	75,953	-0.02%
2023/07/07	24.2	15.43	215	15.35	15.35	-190.8	76,743	-0.25%	大賣/鉅額交易
2023/07/06	222	15.75	19	16.00	15.70	203	76,181	0.27%	大買/鉅額交易
2023/07/05	31.2	15.39	22.2	15.45	15.40	9	72,923	0.01%
2023/07/04	11.6	15.40	4	15.44	15.55	7.6	72,729	0.01%
2023/07/03	10	15.55	16.7	15.54	15.40	-6.6	72,803	-0.01%
2023/06/30	6.2	15.13	0	0.00	15.25	6.2	72,199	0.01%
2023/06/29	1	15.35	3	15.60	15.45	-2	71,526	0.00%
2023/06/28	10	15.57	282	15.45	15.40	-272	71,128	-0.38%	大賣/鉅額交易
2023/06/27	39.2	15.63	20.1	15.59	15.50	19.1	70,749	0.03%
2023/06/26	67	16.42	3.2	16.51	16.25	63.8	69,317	0.09%
2023/06/21	116.3	16.28	99.4	16.37	16.50	16.9	67,985	0.02%	大買/
2023/06/20	308	16.08	45.5	15.80	15.70	262.5	65,441	0.40%	大買/鉅額交易
2023/06/19	248	16.01	139.5	15.96	16.10	108.5	63,348	0.17%	大買/大賣/鉅額交易
2023/06/16	23	14.81	42	14.89	14.70	-19	57,757	-0.03%
2023/06/15	8	14.34	28	14.44	14.65	-20	56,975	-0.04%
2023/06/14	14	14.53	24.7	14.51	14.50	-10.7	58,310	-0.02%
2023/06/13	6.4	14.65	4.7	14.64	14.65	1.7	58,774	0.00%
2023/06/12	3	14.85	1.4	14.92	14.70	1.6	58,802	0.00%
2023/06/09	20	14.65	0.9	14.60	14.70	19.1	59,063	0.03%
2023/06/08	6.9	14.59	12	14.64	14.55	-5.1	59,541	-0.01%
2023/06/07	15	14.97	10	15.00	14.85	5	60,065	0.01%
2023/06/06	1	14.80	19	14.85	14.90	-18	60,939	-0.03%
2023/06/05	23.2	14.75	53.9	14.48	14.75	-30.7	60,389	-0.05%
2023/06/02	12	13.88	8	13.86	13.95	4	59,760	0.01%
2023/06/01	7	13.85	10.1	13.95	13.85	-3.1	62,161	0.00%
2023/05/31	10	13.90	12	14.03	13.90	-2	65,143	0.00%
2023/05/30	71.8	14.01	28	14.00	13.95	43.8	65,758	0.07%
2023/05/29	28.2	14.03	56	14.15	14.10	-27.8	66,352	-0.04%
2023/05/26	37.1	13.63	11.8	13.86	13.65	25.3	66,624	0.04%
2023/05/25	5	13.90	0	0.00	13.80	5	67,764	0.01%
2023/05/24	1	13.80	5	13.90	13.95	-4	69,922	-0.01%
2023/05/23	18.2	13.92	5	13.99	13.85	13.2	71,807	0.02%
2023/05/22	0	0.00	15	14.01	14.00	-15	74,894	-0.02%
2023/05/19	1	13.60	2	13.55	13.60	-1	76,340	0.00%
2023/05/18	0	0.00	10	13.45	13.50	-10	77,925	-0.01%
2023/05/17	0	0.00	4	13.49	13.40	-4	79,705	-0.01%
2023/05/16	0	0.00	3	13.33	13.25	-3	80,195	0.00%
2023/05/12	13	13.10	4	13.10	13.10	9	80,764	0.01%
2023/05/11	12.2	13.33	0	0.00	13.30	12.2	81,098	0.02%
2023/05/10	4	13.60	0	0.00	13.65	4	83,639	0.00%
2023/05/09	4	13.55	27	13.59	13.55	-23	84,660	-0.03%
2023/05/08	10.1	13.47	35	13.54	13.40	-24.9	83,986	-0.03%
2023/05/04	0	0.00	7	13.49	13.60	-7	83,687	-0.01%
2023/05/03	59	13.57	0	0.00	13.45	59	83,504	0.07%
2023/05/02	10	13.70	22	13.66	13.90	-12	83,185	-0.01%
2023/04/28	21	13.51	0	0.00	13.40	21	83,421	0.03%
2023/04/27	26	13.95	2	13.90	13.90	24	82,191	0.03%
2023/04/26	0	0.00	12	14.00	14.00	-12	81,976	-0.01%
2023/04/25	9	13.87	0	0.00	13.85	9	81,493	0.01%
2023/04/24	2	14.23	7	14.29	14.20	-5	81,054	-0.01%
2023/04/21	3	14.27	21	14.47	14.35	-18	80,774	-0.02%
2023/04/20	18	14.08	17.8	14.11	14.10	0.2	79,916	0.00%
2023/04/19	33	14.08	51	14.05	14.05	-18	79,205	-0.02%
2023/04/18	45.7	14.68	15	14.88	14.65	30.7	77,520	0.04%
2023/04/17	116	15.16	100	14.93	14.90	16	77,197	0.02%	大買/
2023/04/14	118	15.28	127	15.18	15.15	-9.1	76,865	-0.01%	大買/大賣/
2023/04/13	33	15.17	57.2	15.46	15.05	-24.2	75,776	-0.03%
2023/04/12	5.9	14.77	19	15.02	15.15	-13.2	73,507	-0.02%
2023/04/11	5	14.80	7	14.85	14.90	-2	72,634	0.00%
2023/04/10	25	14.72	2.4	14.66	14.70	22.6	72,281	0.03%
2023/04/07	2	14.60	5	14.65	14.60	-3	72,293	0.00%
2023/04/06	6	14.50	6	14.66	14.55	0	72,068	0.00%
2023/03/31	5	14.50	1	14.55	14.50	4	71,859	0.01%
2023/03/30	6	14.44	16	14.45	14.40	-10	72,205	-0.01%
2023/03/29	0	0.00	16	14.48	14.55	-16	72,497	-0.02%
2023/03/28	9	14.29	8	14.36	14.25	1	72,691	0.00%
2023/03/27	10	14.46	0	0.00	14.40	10	72,656	0.01%
2023/03/24	0.1	14.30	33.7	14.46	14.50	-33.6	72,994	-0.05%
2023/03/23	134.7	14.32	120	14.25	14.25	14.7	72,478	0.02%	大買/大賣/
2023/03/22	9.5	14.66	10	14.65	14.65	-0.5	71,718	0.00%
2023/03/21	6	14.78	10	14.90	14.70	-4	71,609	-0.01%
2023/03/20	6	14.40	3.7	14.48	14.45	2.3	71,108	0.00%
2023/03/17	44.9	14.68	15	14.57	14.55	29.9	70,900	0.04%
2023/03/16	11	14.18	0	0.00	14.20	11	68,907	0.02%
2023/03/15	6.4	14.16	15	14.22	14.05	-8.6	68,613	-0.01%
2023/03/14	30.5	14.28	6	14.18	14.15	24.5	68,820	0.04%
2023/03/13	64	14.53	55.9	14.24	14.55	8.1	68,326	0.01%
2023/03/10	22.4	14.46	8.5	14.49	14.45	14	68,063	0.02%
2023/03/09	42	14.84	16	14.78	14.65	26	67,484	0.04%
2023/03/08	14	15.17	66	15.24	15.30	-52	66,128	-0.08%
2023/03/07	171	15.32	122	15.16	15.15	49	65,580	0.07%	大買/大賣/
2023/03/06	186	15.35	201.4	15.51	15.60	-15.4	64,417	-0.02%	大買/大賣/
2023/03/03	46	14.96	197.7	15.11	15.05	-151.7	61,944	-0.24%	大賣/鉅額交易
2023/03/02	41	14.37	44	14.32	14.35	-3	58,930	-0.01%
2023/03/01	20	14.69	5	14.61	14.65	15	58,328	0.03%
2023/02/24	8	14.73	14	14.89	14.70	-6	57,780	-0.01%
2023/02/23	254.2	14.96	160	14.71	14.70	94.2	57,247	0.16%	大買/大賣/
2023/02/22	45.3	14.99	60.9	14.98	15.05	-15.6	55,794	-0.03%
2023/02/21	114	14.66	138.9	14.76	14.80	-24.9	53,722	-0.05%	大買/大賣/
2023/02/20	169.1	14.40	267.9	14.66	14.80	-98.8	52,554	-0.19%	大買/大賣/
2023/02/17	88.4	13.89	112	13.90	14.10	-23.6	49,695	-0.05%	大賣/
2023/02/16	125	13.43	236.8	13.43	13.60	-111.8	48,183	-0.23%	大買/大賣/鉅額交易
2023/02/15	197.2	13.13	119	13.26	13.10	78.3	47,490	0.16%	大買/大賣/
2023/02/14	48	12.70	53.3	12.88	12.90	-5.3	46,304	-0.01%
2023/02/13	12	12.35	0	0.00	12.50	12	46,922	0.03%
2023/02/10	9	12.80	57	12.74	12.65	-48	47,079	-0.10%
2023/02/09	33	12.99	2	13.00	13.00	31	47,273	0.07%
2023/02/08	12	13.06	72.9	13.00	13.05	-60.9	46,652	-0.13%
2023/02/07	4	12.39	20	12.47	12.50	-16	44,016	-0.04%
2023/02/06	2	12.10	202	12.15	12.15	-200	43,404	-0.46%	大賣/鉅額交易
2023/02/03	13	12.10	5	12.15	12.05	8	44,210	0.02%
2023/02/02	3	12.18	22	12.20	12.25	-19	45,291	-0.04%
2023/02/01	1	12.05	0	0.00	12.15	1	46,505	0.00%
2023/01/31	37	12.20	5	12.29	12.20	32	47,854	0.07%
2023/01/30	0	0.00	15	11.96	12.00	-15	47,742	-0.03%
2023/01/17	3	11.40	8	11.37	11.45	-5	47,541	-0.01%
2023/01/16	200.4	11.55	4	11.60	11.60	196.4	48,404	0.41%	大買/鉅額交易
2023/01/13	0	0.00	5	11.55	11.55	-5	49,860	-0.01%
2023/01/12	0	0.00	10	11.60	11.60	-10	51,476	-0.02%
2023/01/11	0.6	11.75	16	11.80	11.80	-15.4	52,690	-0.03%
2023/01/10	11	11.70	13	11.66	11.75	-2	54,337	0.00%
2023/01/06	0	0.00	69.9	11.63	11.75	-69.9	58,127	-0.12%
2023/01/05	4	11.35	22.1	11.42	11.40	-18.1	58,905	-0.03%
2023/01/04	1.1	11.26	14	11.36	11.30	-12.9	59,827	-0.02%
2023/01/03	7	11.20	10.5	11.16	11.20	-3.5	60,888	-0.01%
2022/12/30	7	11.15	7	11.10	11.05	0	61,242	0.00%
2022/12/29	10	11.10	5	11.00	11.20	5	61,728	0.01%
2022/12/28	18	11.19	0	0.00	11.10	18	61,991	0.03%
2022/12/27	5	11.45	14	11.40	11.40	-9	62,357	-0.01%
2022/12/26	3	11.23	0	0.00	11.25	3	62,705	0.00%
2022/12/23	13	11.07	7	10.94	11.10	6	63,642	0.01%
2022/12/22	11	11.09	9	10.99	11.10	2	63,732	0.00%
2022/12/21	30	10.77	5	10.90	10.70	25	63,483	0.04%
2022/12/20	17.3	11.03	11	11.13	10.90	6.3	63,817	0.01%
2022/12/19	21	11.24	10.1	11.30	11.20	11	64,536	0.02%
2022/12/16	18.1	11.51	0	0.00	11.45	18.1	64,443	0.03%
2022/12/15	5	11.75	0	0.00	11.75	5	63,919	0.01%
2022/12/14	4	11.78	0	0.00	11.85	4	64,487	0.01%
2022/12/13	18	11.73	1	11.65	11.65	17	64,649	0.03%
2022/12/12	16	11.78	0	0.00	11.80	16	64,805	0.02%
2022/12/09	4	11.96	0.6	12.00	12.00	3.4	64,864	0.01%
2022/12/08	15.3	11.98	0	0.00	11.95	15.3	65,196	0.02%
2022/12/07	12.6	12.06	15.6	12.03	11.95	-3	65,557	0.00%
2022/12/06	10.1	12.26	0	0.00	12.25	10.1	65,867	0.02%
2022/12/05	8.3	12.61	0	0.00	12.60	8.3	65,707	0.01%
2022/12/02	6	12.65	2	12.58	12.65	4	66,114	0.01%
2022/12/01	5	12.60	29	12.60	12.60	-24	66,433	-0.04%
2022/11/30	5	12.40	4	12.48	12.40	1	66,195	0.00%
2022/11/29	10.2	12.35	14.2	12.32	12.35	-4	65,869	-0.01%
2022/11/28	13.2	12.24	0	0.00	12.25	13.2	66,335	0.02%
2022/11/25	0	0.00	11	12.54	12.50	-11	67,282	-0.02%
2022/11/24	0	0.00	6	12.47	12.45	-6	70,258	-0.01%
2022/11/23	15	12.40	4	12.43	12.40	11	73,472	0.01%
2022/11/22	11	12.18	17	12.24	12.20	-6	73,848	-0.01%
2022/11/21	16.6	12.33	10	12.40	12.30	6.6	74,104	0.01%
2022/11/18	18.2	12.64	14	12.66	12.60	4.2	74,274	0.01%
2022/11/17	29.7	12.73	10	12.70	12.75	19.7	74,150	0.03%
2022/11/16	14	12.93	25	12.91	12.85	-11	74,192	-0.01%
2022/11/15	33	13.12	24.6	13.15	13.20	8.4	74,809	0.01%
2022/11/14	0	0.00	2	13.05	13.05	-2	74,243	0.00%
2022/11/11	27	13.10	6	13.16	12.90	21	73,868	0.03%
2022/11/10	22	12.83	5	12.75	12.75	17	73,137	0.02%
2022/11/09	1	13.15	21.8	12.99	13.20	-20.8	72,546	-0.03%
2022/11/08	9.3	12.82	442	12.75	12.75	-432.7	71,619	-0.60%	大賣/鉅額交易
2022/11/07	13	12.79	17	12.75	12.80	-4	71,711	-0.01%
2022/11/04	2.9	12.45	4	12.60	12.60	-1.1	71,699	0.00%
2022/11/03	40	12.45	1	12.55	12.60	39	72,210	0.05%
2022/11/02	3.5	12.51	1	12.45	12.60	2.5	73,087	0.00%
2022/11/01	0	0.00	26.1	12.26	12.40	-26.1	73,261	-0.04%
2022/10/31	61.8	11.89	54.3	12.04	11.85	7.5	73,113	0.01%
2022/10/28	356	11.91	0	0.00	11.80	356	72,181	0.49%	大買/鉅額交易
2022/10/27	31.2	12.08	44	12.08	12.45	-12.8	71,416	-0.02%
2022/10/26	17	12.30	4	12.36	12.50	13	70,487	0.02%
2022/10/25	28.6	12.53	295	12.55	12.45	-266.4	70,434	-0.38%	大賣/鉅額交易
2022/10/24	46	12.74	36.8	12.58	12.45	9.2	70,328	0.01%
2022/10/21	51	13.12	31.9	12.97	12.90	19.1	69,994	0.03%
2022/10/20	78.6	13.07	95	13.31	13.45	-16.4	69,807	-0.02%
2022/10/19	13	12.85	22	13.06	13.20	-9	69,326	-0.01%
2022/10/18	110	13.04	3	12.93	13.00	107	68,875	0.16%	大買/鉅額交易
2022/10/17	22.2	12.72	87.9	12.77	12.95	-65.7	68,456	-0.10%
2022/10/14	37	12.09	161	12.07	12.25	-124	66,527	-0.19%	大賣/鉅額交易
2022/10/13	12.2	11.49	20.3	11.65	11.60	-8.1	66,936	-0.01%
2022/10/12	67.2	11.02	31	11.11	11.50	36.2	67,614	0.05%
2022/10/11	12.2	11.08	23	11.19	11.45	-10.8	67,821	-0.02%
2022/09/28	8	10.49	15	10.59	10.45	-7	68,663	-0.01%
2022/09/27	40	10.70	12	10.74	10.70	28	68,654	0.04%
2022/09/26	9	10.53	5	10.55	10.40	4	69,115	0.01%
2022/09/23	24	10.98	1	10.95	10.85	23	70,389	0.03%
2022/09/22	25	11.22	0	0.00	11.05	25	70,873	0.04%
2022/09/21	25.1	11.33	10	11.40	11.40	15.1	71,344	0.02%
2022/09/20	4	11.69	13	11.70	11.65	-9	70,901	-0.01%
2022/09/19	11	11.90	3	11.85	11.90	8	71,199	0.01%
2022/09/16	36	12.10	1	12.30	12.00	35	71,981	0.05%
2022/09/15	38	12.37	24	12.28	12.30	14	73,685	0.02%
2022/09/14	12	11.85	0	0.00	11.95	12	74,941	0.02%
2022/09/13	0	0.00	12	12.13	12.10	-12	76,416	-0.02%
2022/09/12	16	12.19	13	12.21	12.10	3	78,412	0.00%
2022/09/08	21	12.05	29	12.03	12.05	-8	80,263	-0.01%
2022/09/07	0	0.00	503	11.80	11.75	-503	80,502	-0.62%	大賣/鉅額交易
2022/09/06	33	11.94	1	12.00	11.85	32	81,303	0.04%
2022/09/05	4	12.10	13	12.13	12.10	-9	81,428	-0.01%
2022/09/02	18	11.98	35	11.96	12.05	-17	81,863	-0.02%
2022/09/01	11	11.92	32	12.15	12.10	-21	81,917	-0.03%
2022/08/31	0	0.00	13	12.10	12.10	-13	81,868	-0.02%
2022/08/30	6	11.95	27	11.98	11.95	-21	81,698	-0.03%
2022/08/29	108	11.59	101	11.60	11.60	7	81,319	0.01%	大買/大賣/
2022/08/26	1	11.90	6	11.90	11.90	-5	81,598	-0.01%
2022/08/25	10	11.90	16	11.92	11.90	-6	81,662	-0.01%
2022/08/24	9	12.07	6	12.02	11.90	3	82,740	0.00%
2022/08/23	115	11.99	94	11.98	11.85	21	83,880	0.03%	大買/
2022/08/22	19	12.27	1	12.35	12.35	18	82,881	0.02%
2022/08/19	245	12.22	337.1	12.38	12.45	-92.1	80,164	-0.11%	大買/大賣/
2022/08/18	28	11.44	21	11.50	11.35	7	77,509	0.01%
2022/08/17	4	11.75	7.1	11.79	11.85	-3.1	77,152	0.00%
2022/08/16	4	11.69	75.1	11.61	11.65	-71.1	77,534	-0.09%
2022/08/15	24	11.33	0	0.00	11.40	24	77,398	0.03%
2022/08/11	13	11.31	61.2	11.26	11.30	-48.2	79,669	-0.06%
2022/08/10	21	10.80	5	10.85	10.85	16	81,774	0.02%
2022/08/09	0	0.00	17	10.71	10.85	-17	82,932	-0.02%
2022/08/08	24	10.67	0	0.00	10.65	24	85,291	0.03%
2022/08/05	5	10.65	45	10.64	10.70	-40	86,616	-0.05%
2022/08/04	7	10.35	5	10.45	10.50	2	88,257	0.00%
2022/08/03	10	10.54	1	10.60	10.50	9	88,766	0.01%
2022/08/02	21	10.50	20	10.60	10.60	1	88,834	0.00%
2022/08/01	11	10.20	5	10.53	10.60	6	88,973	0.01%
2022/07/29	87	10.36	3	10.30	10.30	84	88,629	0.09%
2022/07/28	18	10.65	0	0.00	10.45	18	87,933	0.02%
2022/07/27	30	10.65	27	10.56	10.65	3	87,879	0.00%
2022/07/26	13	10.92	1	10.95	10.85	12	88,591	0.01%
2022/07/25	17	11.04	35	11.01	11.05	-18	89,870	-0.02%
2022/07/22	79.1	11.17	15	11.24	11.20	64.1	91,621	0.07%
2022/07/21	42	11.03	43	11.16	11.25	-1	93,363	0.00%
2022/07/20	0	0.00	16	11.12	11.20	-16	94,944	-0.02%
2022/07/19	1	10.95	1.1	10.95	11.00	-0.1	95,538	0.00%
2022/07/18	21	10.46	20	10.83	10.90	1	95,436	0.00%
2022/07/15	45	10.41	14	10.45	10.40	31	94,688	0.03%
2022/07/14	7	10.73	14	10.70	10.80	-7	94,391	-0.01%
2022/07/13	6	11.03	148.3	11.00	11.10	-142.3	93,886	-0.15%	大賣/鉅額交易
2022/07/12	14	10.49	0	0.00	10.35	14	92,845	0.02%
2022/07/11	37	11.11	5	11.25	11.00	32	92,326	0.03%
2022/07/08	31	12.21	39	12.20	12.25	-8	90,418	-0.01%
2022/07/07	22	11.78	31	11.93	11.90	-9	88,841	-0.01%
2022/07/06	431	12.13	29	12.29	11.80	402	88,532	0.45%	大買/鉅額交易
2022/07/05	7	11.63	5	11.82	11.75	2	87,499	0.00%
2022/07/04	29	11.48	9	11.62	11.40	20	87,152	0.02%
2022/07/01	31	11.85	2	11.63	11.60	29	87,686	0.03%
2022/06/30	207	12.47	100	12.15	12.10	107	86,432	0.12%	大買/鉅額交易
2022/06/29	1	12.60	2	12.55	12.70	-1	85,780	0.00%
2022/06/28	3	12.67	0	0.00	12.60	3	85,132	0.00%
2022/06/27	0	0.00	15	12.69	12.80	-15	84,908	-0.02%
2022/06/24	28	12.30	4	12.29	12.30	24	84,667	0.03%
2022/06/23	12	12.58	11	12.23	11.90	1	83,868	0.00%
2022/06/22	16.1	12.67	0	0.00	12.50	16.1	81,564	0.02%
2022/06/21	10	13.10	7	13.10	13.25	3	79,340	0.00%
2022/06/20	31	13.09	8	13.15	12.90	23	77,870	0.03%
2022/06/17	47	13.13	20	13.30	13.35	27	76,076	0.04%
2022/06/16	19	13.56	1	13.35	13.40	18	74,088	0.02%
2022/06/15	33	13.52	42	13.66	13.70	-9	74,167	-0.01%
2022/06/14	34	13.42	1	13.55	13.60	33	74,190	0.04%
2022/06/13	17.2	13.44	0	0.00	13.55	17.2	75,235	0.02%
2022/06/10	29	13.93	0	0.00	13.90	29	75,359	0.04%
2022/06/09	3	14.38	23.8	14.20	14.20	-20.8	76,914	-0.03%
2022/06/08	11.1	14.11	1	14.05	14.05	10.1	77,040	0.01%
2022/06/07	3	14.10	0	0.00	14.10	3	77,887	0.00%
2022/06/06	2.3	13.91	2	14.15	14.20	0.3	78,723	0.00%
2022/06/02	23	14.16	2	14.25	14.20	21	79,373	0.03%
2022/06/01	4	14.14	23	14.16	14.25	-19	80,406	-0.02%
2022/05/31	0.1	14.00	2	14.10	13.95	-1.9	80,087	0.00%
2022/05/30	0.1	14.10	3	14.10	14.15	-2.9	79,144	0.00%
2022/05/27	3	14.07	12	14.10	13.95	-9	79,510	-0.01%
2022/05/26	6	13.85	10	13.85	13.90	-4	79,914	-0.01%
2022/05/25	10	13.65	13	13.80	13.80	-3	80,322	0.00%
2022/05/24	6	13.68	30	13.83	13.60	-24	80,885	-0.03%
2022/05/23	4	13.46	11	13.58	13.60	-7	80,464	-0.01%
2022/05/20	38	13.46	10	13.50	13.45	28	81,065	0.03%
2022/05/19	59	13.69	1	13.70	13.65	58	82,041	0.07%
2022/05/18	11	14.11	117	13.97	14.25	-106	80,870	-0.13%	大賣/鉅額交易
2022/05/17	22.3	13.16	2	13.10	13.10	20.3	78,041	0.03%
2022/05/16	6	13.27	33	13.32	13.35	-27	77,948	-0.03%
2022/05/13	28	13.67	42	13.69	13.45	-14	76,748	-0.02%
2022/05/12	14	13.76	51	13.71	13.70	-37	76,197	-0.05%
2022/05/11	26	13.47	0	0.00	13.40	26	75,130	0.03%
2022/05/10	41	13.79	10	13.86	13.80	31	75,335	0.04%
2022/05/09	116	13.65	17	13.68	13.65	99	76,707	0.13%	大買/
2022/05/06	8	14.01	2	14.05	14.15	6	76,568	0.01%
2022/05/05	4	14.38	3	14.47	14.35	1	77,131	0.00%
2022/05/04	15	14.16	3	14.40	14.20	12	77,477	0.02%
2022/05/03	35	14.10	16	14.15	14.20	19	78,945	0.02%
2022/04/29	34	13.78	20	13.75	13.65	14	79,066	0.02%
2022/04/28	31	13.53	14	13.59	13.95	17	80,248	0.02%
2022/04/27	51	13.08	46	13.05	13.10	5	79,258	0.01%
2022/04/26	87	14.27	10	14.20	13.95	77	77,089	0.10%
2022/04/25	31	14.79	21	14.80	14.65	10	75,181	0.01%
2022/04/22	4	15.30	351	15.45	15.30	-347	74,542	-0.47%	大賣/鉅額交易
2022/04/21	8	15.45	1	15.45	15.45	7	74,883	0.01%
2022/04/20	12	15.39	25	15.45	15.55	-13	75,060	-0.02%
2022/04/19	3	15.47	9	15.55	15.40	-6	74,914	-0.01%
2022/04/18	14	15.42	2	15.45	15.35	12	75,869	0.02%
2022/04/15	42	15.73	3	15.65	15.65	39	76,629	0.05%
2022/04/14	15	15.95	15	16.05	15.90	0	77,934	0.00%
2022/04/13	22	15.93	29	15.96	16.05	-7	78,689	-0.01%
2022/04/12	5	15.47	9	15.58	15.40	-4	79,033	-0.01%
2022/04/11	34	15.56	32	15.60	15.45	2	78,966	0.00%
2022/04/08	13	16.06	2	16.20	16.10	11	78,811	0.01%
2022/04/07	66	16.35	6	16.38	16.00	60	80,053	0.07%
2022/04/06	30	16.65	0	0.00	16.70	30	78,962	0.04%
2022/04/01	13	16.65	14	16.61	16.75	-1	79,952	0.00%
2022/03/31	26	16.87	6	16.87	16.80	20	80,625	0.02%
2022/03/30	3	16.97	2	16.95	17.00	1	81,024	0.00%
2022/03/29	6	16.92	33	16.91	16.90	-27	81,530	-0.03%
2022/03/28	6	16.93	0	0.00	17.00	6	83,061	0.01%
2022/03/25	7	17.26	24	17.23	17.15	-17	84,633	-0.02%
2022/03/23	4	17.29	7	17.33	17.35	-3	89,241	0.00%
2022/03/22	11	17.18	2	17.18	17.20	9	91,556	0.01%
2022/03/21	6	17.17	16	17.26	17.25	-10	93,099	-0.01%
2022/03/18	19	17.37	0	0.00	17.30	19	93,632	0.02%
2022/03/17	22	17.43	21	17.56	17.65	1	93,580	0.00%
2022/03/16	19	17.04	37	17.38	17.10	-18	93,712	-0.02%
2022/03/15	20	17.45	5	17.35	17.35	15	96,361	0.02%
2022/03/14	54	17.68	37	17.74	17.70	17	98,015	0.02%
2022/03/11	2.2	17.35	14	17.35	17.35	-11.8	100,510	-0.01%
2022/03/10	3	17.25	5	17.24	17.25	-2	101,614	0.00%
2022/03/09	18	17.06	39	17.09	16.95	-21	102,518	-0.02%
2022/03/08	12	16.79	28	16.92	16.95	-16	102,063	-0.02%
2022/03/07	45	16.65	17	16.65	16.65	28	101,616	0.03%
2022/03/04	21	17.02	19	17.06	16.90	2	103,363	0.00%
2022/03/03	12	17.15	22	17.13	17.00	-10	103,947	-0.01%
2022/03/02	30	17.11	8	17.06	17.00	22	105,115	0.02%
2022/03/01	47	17.08	10	17.03	17.10	37	105,442	0.04%
2022/02/25	42	16.65	4	16.65	16.75	38	105,423	0.04%
2022/02/24	44	16.73	6	16.76	16.65	38	105,805	0.04%
2022/02/23	9	16.99	120	16.98	16.95	-111	107,436	-0.10%	大賣/鉅額交易
2022/02/22	87	16.79	5	16.78	16.90	82	111,577	0.07%
2022/02/21	13	17.00	20	16.96	17.25	-7	118,267	-0.01%
2022/02/18	21	16.79	0	0.00	16.80	21	118,086	0.02%
2022/02/17	10	16.85	14	16.95	16.90	-4	118,388	0.00%
2022/02/16	58	16.84	6	16.80	16.80	52	118,349	0.04%
2022/02/15	73	16.87	0	0.00	16.70	73	117,699	0.06%
2022/02/14	78	16.92	4	16.93	16.90	74	117,483	0.06%
2022/02/11	32	17.37	3	17.40	17.40	29	119,694	0.02%
2022/02/10	75	17.75	20	17.76	17.75	55	120,668	0.05%
2022/02/09	30	17.74	71	17.79	17.80	-41	123,070	-0.03%
2022/02/08	30	17.20	6	17.20	17.20	24	127,929	0.02%
2022/02/07	43	17.06	10	17.21	17.35	33	128,888	0.03%
2022/01/26	21	16.84	26	16.94	16.95	-5	130,486	0.00%
2022/01/25	97.2	16.79	47	16.88	16.65	50.2	130,480	0.04%
2022/01/24	55	17.36	4	17.59	17.20	51	130,195	0.04%
2022/01/21	117	17.88	4	17.91	17.90	113	132,416	0.09%	大買/鉅額交易
2022/01/20	12	18.80	24	18.79	18.80	-12	135,284	-0.01%
2022/01/19	5	18.37	33	18.45	18.40	-28	134,864	-0.02%
2022/01/18	7	18.40	3	18.57	18.40	4	135,887	0.00%
2022/01/17	67	18.29	24	18.40	18.40	43	136,539	0.03%
2022/01/14	147	18.39	152	18.39	18.55	-5	137,388	0.00%	大買/大賣/
2022/01/13	31	18.79	26	18.84	18.70	5	138,493	0.00%
2022/01/12	6	18.88	26	19.00	18.90	-20	139,514	-0.01%
2022/01/11	23.4	19.07	13	19.03	18.95	10.4	139,700	0.01%
2022/01/10	35	18.74	9	19.09	19.05	26	139,391	0.02%
2022/01/07	112	18.74	3	18.68	18.65	109	139,101	0.08%	大買/鉅額交易
2022/01/06	50	19.16	40	19.05	19.10	10	138,527	0.01%
2022/01/05	19	19.35	10	19.40	19.40	9	138,793	0.01%
2022/01/04	37	19.47	6	19.54	19.50	31	139,318	0.02%
2022/01/03	20	19.32	3	19.57	19.20	17	139,062	0.01%
2021/12/30	15	19.61	24	19.61	19.60	-9	138,717	-0.01%
2021/12/29	13	19.37	5	19.35	19.40	8	139,190	0.01%
2021/12/28	36	19.52	11	19.55	19.40	25	141,201	0.02%
2021/12/27	31	19.30	64.8	19.37	19.30	-33.8	141,613	-0.02%
2021/12/24	19	19.07	23	19.10	19.05	-4	142,562	0.00%
2021/12/23	3	19.10	59	19.10	19.05	-56	144,831	-0.04%
2021/12/22	101	19.09	98	18.94	19.00	3	147,250	0.00%	大買/
2021/12/21	92	19.31	3	19.33	19.20	89	147,797	0.06%
2021/12/20	14.1	19.55	52	19.68	19.60	-37.9	151,703	-0.02%
2021/12/17	19	19.47	63	19.28	19.30	-44	151,210	-0.03%
2021/12/16	17	19.40	60	19.37	19.15	-43	150,181	-0.03%
2021/12/15	56	18.90	13	18.98	19.15	43	150,111	0.03%
2021/12/14	35	18.58	11	18.61	18.50	24	149,706	0.02%
2021/12/13	23	18.99	23	18.90	18.75	0	149,670	0.00%
2021/12/10	24	19.10	71	19.06	18.95	-47	150,104	-0.03%
2021/12/09	25	19.23	128	19.38	19.05	-103	149,510	-0.07%	大賣/鉅額交易
2021/12/08	34	18.94	11	18.98	18.85	23	145,895	0.02%
2021/12/07	12	18.71	207	18.89	18.95	-195	145,157	-0.13%	大賣/鉅額交易
2021/12/06	17	18.18	30	18.07	18.20	-13	141,693	-0.01%
2021/12/03	32	17.93	20	18.07	18.00	12	140,874	0.01%
2021/12/02	6	17.67	10	17.63	17.65	-4	141,733	0.00%
2021/12/01	41	17.57	35	17.64	17.70	6	144,796	0.00%
2021/11/30	81	17.56	15	17.53	17.45	66	145,023	0.05%
2021/11/29	7	17.71	27	17.73	17.85	-20	143,997	-0.01%
2021/11/26	55	17.95	0	0.00	17.80	55	144,411	0.04%
2021/11/25	31	18.52	2	18.50	18.50	29	145,558	0.02%
2021/11/24	28	18.59	25	18.57	18.65	3	145,851	0.00%
2021/11/23	16	18.63	46	18.56	18.50	-30	147,994	-0.02%
2021/11/22	15	19.07	32	19.21	18.90	-17	148,053	-0.01%
2021/11/19	30	19.25	180.1	19.02	18.95	-150.1	148,334	-0.10%	大賣/鉅額交易
2021/11/18	55.4	18.78	164	18.62	18.70	-108.6	151,003	-0.07%	大賣/鉅額交易
2021/11/17	17	17.56	70	17.62	17.70	-53	146,417	-0.04%
2021/11/16	7	17.01	4	17.20	17.05	3	149,474	0.00%
2021/11/15	9	17.08	12	17.05	17.20	-3	151,835	0.00%
2021/11/12	4	17.09	14	17.16	17.20	-10	155,002	-0.01%
2021/11/11	77	17.13	40	17.19	17.00	37	157,045	0.02%
2021/11/10	131	17.48	41.1	17.48	17.10	90	158,208	0.06%	大買/
2021/11/09	44	18.06	54.4	18.07	18.00	-10.4	157,249	-0.01%
2021/11/08	52	18.21	25.1	18.27	18.45	26.9	156,527	0.02%
2021/11/05	59	18.17	78.7	18.04	18.25	-19.7	155,618	-0.01%
2021/11/04	20	17.11	5	17.06	17.00	15	150,653	0.01%
2021/11/03	167	16.92	153	16.88	16.85	14	152,434	0.01%	大買/大賣/
2021/11/02	35	16.66	146	16.58	16.55	-111	155,077	-0.07%	大賣/鉅額交易
2021/11/01	42	16.63	12.2	16.66	16.55	29.8	170,925	0.02%
2021/10/29	79.2	16.66	37	16.64	16.70	42.2	181,948	0.02%
2021/10/28	72	16.29	141	16.41	16.25	-69	179,866	-0.04%	大賣/
2021/10/27	8	15.28	21	15.30	15.35	-13	176,718	-0.01%
2021/10/26	70	15.07	4	15.30	15.10	66	178,049	0.04%
2021/10/25	3	14.85	6	15.23	15.25	-3	179,786	0.00%
2021/10/22	33	15.15	7	15.12	15.05	26	181,641	0.01%
2021/10/21	92	15.35	0	0.00	15.45	92	181,910	0.05%
2021/10/20	74	15.72	10	16.10	15.60	64	182,195	0.04%
2021/10/19	12	16.00	4	16.08	16.00	8	183,785	0.00%
2021/10/18	67	15.94	5	15.75	15.80	62	187,420	0.03%
2021/10/15	3	16.10	15	16.26	16.15	-12	192,016	-0.01%
2021/10/14	10	15.74	13	15.85	15.95	-3	195,245	0.00%
2021/10/13	28	15.70	153	15.81	15.50	-125	196,278	-0.06%	大賣/鉅額交易
2021/10/12	26	16.09	14	16.13	15.90	12	197,270	0.01%
2021/10/08	6	16.43	21	16.47	16.35	-15	198,355	-0.01%
2021/10/07	158	16.56	156	16.45	16.45	2	202,112	0.00%	大買/大賣/
2021/10/06	151	16.77	182	16.54	16.40	-31	203,859	-0.02%	大買/大賣/
2021/10/05	13	16.97	42	16.94	16.95	-29	203,843	-0.01%
2021/10/04	28	16.83	105	16.92	16.50	-77	203,862	-0.04%	大賣/
2021/10/01	14	16.98	153	16.99	16.85	-139	210,336	-0.07%	大賣/鉅額交易
2021/09/30	71	17.33	48.2	17.47	17.00	22.8	210,431	0.01%
2021/09/29	102	16.92	210	17.05	17.25	-108	210,018	-0.05%	大買/大賣/鉅額交易
2021/09/28	262	17.15	15	17.17	17.05	247	209,227	0.12%	大買/鉅額交易
2021/09/27	13	16.98	93.2	17.32	17.55	-80.2	211,771	-0.04%
2021/09/24	18	16.67	11	16.69	16.50	7	208,556	0.00%
2021/09/23	7	16.26	13	16.29	16.30	-6	208,987	0.00%
2021/09/22	14	15.86	108	16.28	16.50	-94	211,127	-0.04%	大賣/
2021/09/17	32	16.55	14	16.46	16.50	18	212,275	0.01%
2021/09/16	110	16.49	20	16.37	16.40	90	214,310	0.04%	大買/
2021/09/15	11	16.63	3	16.65	16.55	8	217,407	0.00%
2021/09/14	62	16.74	5	16.70	16.60	57	222,570	0.03%
2021/09/13	12	17.05	60	17.00	16.90	-48	225,723	-0.02%
2021/09/10	22	17.12	69	17.11	17.10	-47	230,197	-0.02%
2021/09/09	10	16.72	37	16.73	16.80	-27	238,318	-0.01%
2021/09/08	18	16.48	46	16.55	16.45	-28	246,104	-0.01%
2021/09/07	110	16.74	47	16.87	16.80	63	254,541	0.02%	大買/
2021/09/06	38.2	16.12	39	16.22	16.40	-0.8	258,365	0.00%
2021/09/03	151	16.87	128	16.69	16.65	23	259,751	0.01%	大買/大賣/
2021/09/02	36	16.93	11	16.93	16.80	25	267,643	0.01%
2021/09/01	108.2	17.30	111	17.34	17.20	-2.8	271,290	0.00%	大買/大賣/
2021/08/31	121	16.91	97	16.95	17.25	24	273,067	0.01%	大買/
2021/08/30	14	17.35	25	17.39	17.35	-11	279,202	0.00%
2021/08/27	46	17.62	73	17.61	17.55	-27	282,092	-0.01%
2021/08/26	4	17.19	13	17.20	17.10	-9	286,116	0.00%
2021/08/25	133	17.28	122	17.19	17.15	11	293,776	0.00%	大買/大賣/
2021/08/24	246.2	17.31	131	17.73	17.00	115.2	301,905	0.04%	大買/大賣/鉅額交易
2021/08/23	46	18.18	5.5	18.24	18.35	40.5	309,607	0.01%
2021/08/20	100	18.45	97	18.72	18.25	3	312,457	0.00%
2021/08/19	58.5	19.57	95	19.49	19.10	-36.5	314,159	-0.01%
2021/08/18	138	19.85	37.4	20.06	20.25	100.6	316,552	0.03%	大買/
2021/08/17	25	19.71	20	19.74	19.55	5	323,720	0.00%
2021/08/16	59	19.60	115	19.48	19.65	-56	329,078	-0.02%	大賣/
2021/08/13	29	19.87	36	19.98	19.85	-7	335,292	0.00%
2021/08/12	45	19.79	31	19.80	19.85	14	341,483	0.00%
2021/08/11	95	19.86	48	19.71	19.75	47	352,820	0.01%
2021/08/10	32	19.89	6	20.02	19.70	26	355,356	0.01%
2021/08/09	37	19.97	35	20.06	20.10	2	363,406	0.00%
2021/08/06	123	20.09	120	20.07	20.05	3	370,339	0.00%	大買/大賣/
2021/08/05	165	20.98	140	20.85	20.60	25	376,937	0.01%	大買/大賣/
2021/08/04	125	20.40	188.3	20.69	20.95	-63.3	375,354	-0.02%	大買/大賣/
2021/08/03	7	19.01	38	19.32	19.05	-31	371,420	-0.01%
2021/08/02	36.1	18.56	56	18.73	19.10	-20	377,401	-0.01%
2021/07/30	70	18.88	25.1	18.96	18.60	44.9	384,778	0.01%
2021/07/29	26	18.93	98	18.85	18.90	-72	391,282	-0.02%
2021/07/28	24.3	18.43	45	18.94	19.15	-20.7	395,812	-0.01%
2021/07/27	40	18.83	3	19.02	18.75	37	404,135	0.01%
2021/07/26	19	19.70	56.2	19.70	19.55	-37.2	412,464	-0.01%
2021/07/23	176	19.25	50.1	19.25	19.45	125.9	420,706	0.03%	大買/鉅額交易
2021/07/22	98	18.80	95.3	18.88	19.05	2.7	428,490	0.00%
2021/07/21	205.7	18.41	165	18.10	17.95	40.7	433,740	0.01%	大買/大賣/
2021/07/20	84	18.92	44	19.06	18.80	40	435,249	0.01%
2021/07/19	90	19.52	31	19.57	19.45	59	438,466	0.01%
2021/07/16	84.1	20.02	83.3	19.94	19.90	0.9	449,702	0.00%
2021/07/15	64	19.86	104	19.81	20.10	-40	458,682	-0.01%	大賣/
2021/07/14	210.3	19.62	46	20.09	19.60	164.3	461,383	0.04%	大買/鉅額交易
2021/07/13	94	20.77	94	20.59	20.35	0	464,105	0.00%
2021/07/12	67.3	20.74	15	20.73	20.50	52.3	465,561	0.01%
2021/07/09	56	20.75	38	20.89	20.70	18	469,515	0.00%
2021/07/08	137	21.26	149.1	21.70	20.85	-12.1	482,883	0.00%	大買/大賣/
2021/07/07	91.5	20.76	19	20.89	20.50	72.5	492,537	0.01%
2021/07/06	40	20.99	49	20.99	20.80	-9	500,600	0.00%
2021/07/05	49	21.34	22	21.30	21.35	27	508,849	0.01%
2021/07/02	60	21.28	394	21.39	21.25	-334	513,205	-0.07%	大賣/鉅額交易
2021/07/01	16	20.89	86	20.83	20.75	-70	517,742	-0.01%
2021/06/30	40	20.66	40	20.70	20.75	0	520,618	0.00%
2021/06/29	101.3	20.71	66	20.88	20.50	35.3	523,001	0.01%	大買/
2021/06/28	45	21.32	59	21.24	21.35	-14	524,075	0.00%
2021/06/25	116	21.27	44	21.27	21.00	72	527,950	0.01%	大買/
2021/06/24	66.1	21.71	69	21.68	21.45	-2.9	536,338	0.00%
2021/06/23	80	21.41	119	21.41	21.50	-39	539,434	-0.01%	大賣/
2021/06/22	47	20.99	45.1	21.11	20.85	1.9	546,215	0.00%
2021/06/21	221.1	20.70	64	20.86	20.75	157.1	554,166	0.03%	大買/鉅額交易
2021/06/18	322	21.30	168	21.28	20.60	154	563,233	0.03%	大買/大賣/鉅額交易
2021/06/17	206	20.43	95	20.22	21.00	111	564,941	0.02%	大買/鉅額交易
2021/06/16	212	19.33	57	19.42	19.10	155	559,546	0.03%	大買/鉅額交易
2021/06/15	173.5	20.66	19	20.56	20.55	154.5	554,351	0.03%	大買/鉅額交易
2021/06/11	157	21.31	136	21.31	21.35	21	549,223	0.00%	大買/大賣/
2021/06/10	251	21.43	67	21.65	21.15	184	545,567	0.03%	大買/鉅額交易
2021/06/09	129	22.62	85	22.50	22.30	44	538,659	0.01%	大買/
2021/06/08	166	23.33	54	23.50	23.25	112	536,185	0.02%	大買/鉅額交易
2021/06/07	126	23.71	76.1	23.71	23.60	49.9	533,845	0.01%	大買/
2021/06/04	167	23.21	83	23.32	23.15	84	527,787	0.02%	大買/
2021/06/03	149	23.22	128	23.33	23.30	21	527,097	0.00%	大買/大賣/
2021/06/02	285.2	24.02	1,363	23.20	23.15	-1,077.8	524,204	-0.21%	大買/大賣/鉅額交易
2021/06/01	305	24.49	578.3	24.26	24.10	-273.3	519,864	-0.05%	大買/大賣/鉅額交易
2021/05/31	1,639.3	23.97	286.6	23.79	24.35	1,352.6	514,859	0.26%	大買/大賣/鉅額交易
2021/05/28	163	22.37	78	22.33	22.30	85	504,351	0.02%	大買/
2021/05/27	45	21.55	51	21.38	21.80	-6	502,894	0.00%
2021/05/26	100.5	21.66	21	21.92	21.45	79.5	503,138	0.02%
2021/05/25	94	22.42	117	22.69	22.25	-23	508,190	0.00%	大賣/
2021/05/24	24	20.92	177	20.96	21.80	-153	505,319	-0.03%	大賣/鉅額交易
2021/05/21	95	21.13	53	20.77	20.70	42	501,459	0.01%
2021/05/20	143	21.26	30	21.41	20.80	113	501,135	0.02%	大買/鉅額交易
2021/05/19	90	21.67	121	21.83	22.40	-31	498,395	-0.01%	大賣/
2021/05/18	91	20.26	1,576	20.70	20.70	-1,485	488,421	-0.30%	大賣/鉅額交易
2021/05/17	90	19.08	116	19.22	18.85	-26	488,064	-0.01%	大賣/
2021/05/14	86	21.39	69	22.08	20.90	17	484,690	0.00%
2021/05/13	113	20.93	70	20.69	21.00	43	482,724	0.01%	大買/
2021/05/12	299.7	21.63	141.4	20.94	21.15	158.4	479,427	0.03%	大買/大賣/鉅額交易
2021/05/11	166	23.18	31	23.25	22.95	135	470,699	0.03%	大買/鉅額交易
2021/05/10	49	25.80	37.2	25.78	25.45	11.9	466,394	0.00%
2021/05/07	169.2	24.87	251	25.50	26.75	-81.9	462,166	-0.02%	大買/大賣/
2021/05/06	139.5	24.71	39	24.83	24.35	100.5	455,199	0.02%	大買/
2021/05/05	63.1	25.54	60	25.33	25.30	3.1	449,727	0.00%
2021/05/04	121.9	25.36	91.8	25.11	25.10	30.1	443,903	0.01%	大買/
2021/05/03	174.5	27.98	75	28.08	27.10	99.5	434,391	0.02%	大買/
2021/04/29	149	30.55	124.2	30.91	30.10	24.8	425,861	0.01%	大買/大賣/
2021/04/28	163.2	31.05	90	31.28	31.15	73.2	418,279	0.02%	大買/
2021/04/27	70.2	30.20	193.5	29.95	29.75	-123.4	411,830	-0.03%	大賣/鉅額交易
2021/04/26	73	28.42	173.5	28.67	28.90	-100.5	404,183	-0.02%	大賣/
2021/04/23	89	27.11	92	27.36	27.75	-3	402,204	0.00%
2021/04/22	1,033.2	27.89	79.6	28.89	26.95	953.6	398,463	0.24%	大買/鉅額交易
2021/04/21	158	27.26	297	27.15	27.55	-139	388,489	-0.04%	大買/大賣/鉅額交易
2021/04/20	71	25.66	89	25.69	25.50	-18	384,772	0.00%
2021/04/19	860	25.21	127.5	25.09	25.25	732.5	382,604	0.19%	大買/大賣/鉅額交易
2021/04/16	30.5	23.88	103	23.84	24.35	-72.5	377,988	-0.02%	大賣/
2021/04/15	123	23.50	23	23.58	23.40	100	377,307	0.03%	大買/
2021/04/14	173	23.00	91	22.97	23.15	82	375,380	0.02%	大買/
2021/04/13	394.5	25.27	104	25.11	24.40	290.5	366,892	0.08%	大買/大賣/鉅額交易
2021/04/12	90	26.28	71	26.15	27.00	19	352,199	0.01%
2021/04/09	166	24.93	156	24.95	24.65	10	346,065	0.00%	大買/大賣/
2021/04/08	121.1	23.89	78	23.80	24.00	43.1	342,873	0.01%	大買/
2021/04/07	44	22.96	210	23.05	23.50	-166	341,917	-0.05%	大賣/鉅額交易
2021/04/06	142	21.99	139	21.80	21.70	3	338,995	0.00%	大買/大賣/
2021/04/01	194	20.88	35	20.99	21.35	159	344,511	0.05%	大買/鉅額交易
2021/03/31	54	21.22	61	21.14	21.10	-7	342,921	0.00%
2021/03/30	91	21.53	47	21.46	21.55	44	341,027	0.01%
2021/03/29	90	21.42	132	21.44	21.20	-42	338,765	-0.01%	大賣/
2021/03/26	41	19.92	157	20.01	20.00	-116	336,379	-0.03%	大賣/鉅額交易
2021/03/25	290	19.63	142	19.68	19.55	148	333,957	0.04%	大買/大賣/鉅額交易
2021/03/24	59	19.74	209.1	19.67	20.20	-150.1	324,974	-0.05%	大賣/鉅額交易
2021/03/23	228	19.13	135	19.24	19.00	93	317,205	0.03%	大買/大賣/
2021/03/22	27	18.23	375	18.35	18.85	-348	307,444	-0.11%	大賣/鉅額交易
2021/03/19	5	17.00	45.7	17.22	17.15	-40.7	304,387	-0.01%
2021/03/18	33	17.18	89	17.23	17.10	-56	312,778	-0.02%
2021/03/17	54	16.81	10	16.80	16.80	44	316,020	0.01%
2021/03/16	11	16.72	7	16.72	16.70	4	321,478	0.00%
2021/03/15	81	16.68	14	16.70	16.60	67	328,163	0.02%
2021/03/12	12	16.68	38	16.94	17.00	-26	330,238	-0.01%
2021/03/11	1	16.55	46	16.64	16.60	-45	342,175	-0.01%
2021/03/10	41	16.73	59	16.70	16.50	-18	352,789	-0.01%
2021/03/09	54	16.52	19	16.60	16.70	35	356,456	0.01%
2021/03/08	115	16.71	27.2	17.01	16.60	87.9	365,287	0.02%	大買/
2021/03/05	165	16.63	57	16.67	16.55	108	375,875	0.03%	大買/鉅額交易
2021/03/04	106	17.10	296	17.13	17.10	-190	375,605	-0.05%	大買/大賣/鉅額交易
2021/03/03	37	16.69	75	16.53	17.00	-38	372,073	-0.01%
2021/03/02	84	17.20	64	17.04	16.70	20	369,863	0.01%
2021/02/26	156	17.17	20	17.18	17.00	136	366,924	0.04%	大買/鉅額交易
2021/02/25	32	17.65	249	17.83	17.80	-217	362,926	-0.06%	大賣/鉅額交易
2021/02/24	155	16.91	162	16.98	16.60	-7	353,455	0.00%	大買/大賣/
2021/02/23	73	16.20	43	16.24	16.15	30	347,062	0.01%
2021/02/22	85	16.07	131	16.04	16.35	-46	346,536	-0.01%	大賣/
2021/02/19	32	15.36	143	15.34	15.45	-111	340,291	-0.03%	大賣/鉅額交易
2021/02/18	6	14.98	29	14.93	15.00	-23	336,197	-0.01%
2021/02/17	22	14.89	52	15.11	15.00	-30	335,402	-0.01%
2021/02/05	44	14.93	37	14.86	14.60	7	333,811	0.00%
2021/02/04	40	14.58	94.6	14.56	14.40	-54.6	329,742	-0.02%
2021/02/03	516	14.00	626	14.38	14.40	-110	324,101	-0.03%	大買/大賣/鉅額交易
2021/02/02	56	13.96	531	14.00	14.05	-475	318,117	-0.15%	大賣/鉅額交易
2021/02/01	39.6	13.58	64	13.58	13.70	-24.4	312,971	-0.01%
2021/01/29	18	13.15	115	13.22	13.05	-97	309,630	-0.03%	大賣/
2021/01/28	43	12.66	64	12.64	12.75	-21	306,923	-0.01%
2021/01/27	73	13.01	34	13.04	13.00	39	305,593	0.01%
2021/01/26	4	13.30	60	13.35	13.30	-56	302,966	-0.02%
2021/01/25	46	13.65	26	13.62	13.70	20	302,436	0.01%
2021/01/22	8	13.40	21	13.42	13.60	-13	303,746	0.00%
2021/01/21	15	13.44	40	13.47	13.25	-25	306,230	-0.01%
2021/01/20	641	13.56	86	13.41	13.05	555	305,068	0.18%	大買/鉅額交易
2021/01/19	37	13.88	42	13.86	13.80	-5	301,793	0.00%
2021/01/18	90	14.20	70	14.12	14.00	20	303,930	0.01%
2021/01/15	70	13.90	87	13.88	13.95	-17	300,809	-0.01%
2021/01/14	89	14.00	44	14.10	13.80	45	300,336	0.01%
2021/01/13	57	13.93	136	13.74	13.90	-79	302,418	-0.03%	大賣/
2021/01/12	86	13.16	84	13.16	13.05	2	295,618	0.00%
2021/01/11	41	13.47	29.1	13.45	13.45	11.9	293,720	0.00%
2021/01/08	49	13.18	39.7	13.12	13.35	9.3	292,662	0.00%
2021/01/07	70	13.73	32.1	13.71	13.55	37.9	290,685	0.01%
2021/01/06	208	13.28	128	13.21	13.30	80	289,457	0.03%	大買/大賣/
2021/01/05	198	14.06	84	13.99	14.00	114	283,803	0.04%	大買/鉅額交易
2021/01/04	34	14.38	81.9	14.44	14.35	-47.9	282,535	-0.02%
2020/12/31	221	14.16	91	14.26	14.10	130	279,396	0.05%	大買/鉅額交易
2020/12/30	207	14.93	69	14.97	14.80	138	272,909	0.05%	大買/鉅額交易
2020/12/29	355	15.52	274.2	15.48	15.45	80.8	269,356	0.03%	大買/大賣/
2020/12/28	46	14.95	200	15.06	15.35	-154	264,836	-0.06%	大賣/鉅額交易
2020/12/25	20	14.35	196	14.39	14.35	-176	255,151	-0.07%	大賣/鉅額交易
2020/12/24	107	14.12	63	14.25	14.05	44	253,141	0.02%	大買/
2020/12/23	131	14.29	39	14.64	14.25	92	252,033	0.04%	大買/
2020/12/22	216	14.36	85	14.38	14.00	131	250,737	0.05%	大買/鉅額交易
2020/12/21	73	13.97	41	14.10	14.05	32	244,236	0.01%
2020/12/18	97	14.00	85	14.16	13.80	12	240,742	0.00%
2020/12/17	24	14.06	67.2	14.12	14.20	-43.2	238,755	-0.02%
2020/12/16	91.6	13.89	99	13.83	13.95	-7.4	236,564	0.00%
2020/12/15	73	14.09	78	14.33	13.85	-5	233,188	0.00%
2020/12/14	135	14.33	240.5	14.37	14.20	-105.5	225,867	-0.05%	大買/大賣/鉅額交易
2020/12/11	149	13.55	68	13.68	13.30	81	216,226	0.04%	大買/
2020/12/10	124	13.36	66	13.48	13.25	58	210,426	0.03%	大買/
2020/12/09	30	13.14	164.1	13.18	13.55	-134.1	204,767	-0.07%	大賣/鉅額交易
2020/12/08	126	12.74	120	12.69	12.75	6	199,089	0.00%	大買/大賣/
2020/12/07	392	13.18	246	12.71	12.65	146	199,438	0.07%	大買/大賣/鉅額交易
2020/12/04	122	12.85	481	12.77	12.95	-359	188,150	-0.19%	大買/大賣/鉅額交易
2020/12/03	149.3	11.84	162	11.88	11.85	-12.7	179,557	-0.01%	大買/大賣/
2020/12/02	167	11.39	447	11.62	11.85	-280	177,541	-0.16%	大買/大賣/鉅額交易
2020/12/01	77.1	10.82	520.1	10.84	11.00	-443	173,345	-0.26%	大賣/鉅額交易
2020/11/30	10	10.20	24	10.15	10.05	-14	169,710	-0.01%
2020/11/27	14	9.97	53	9.98	9.94	-39	169,506	-0.02%
2020/11/26	50	9.91	96	9.87	9.85	-46	172,245	-0.03%
2020/11/25	47.4	9.80	18	9.75	9.70	29.4	175,642	0.02%
2020/11/24	6	9.80	34	9.75	9.78	-28	181,378	-0.02%
2020/11/23	36.8	9.53	19	9.49	9.54	17.8	196,272	0.01%
2020/11/20	41	9.41	10	9.44	9.38	31	197,867	0.02%
2020/11/19	45	9.53	15	9.53	9.52	30	197,485	0.02%
2020/11/18	15	9.21	17	9.25	9.34	-2	195,162	0.00%
2020/11/17	22	9.12	6	9.14	9.15	16	194,770	0.01%
2020/11/16	12	9.25	13	9.30	9.25	-1	196,047	0.00%
2020/11/13	70	9.10	0	0.00	9.23	70	195,333	0.04%
2020/11/12	76	9.28	25	9.31	9.23	51	192,787	0.03%
2020/11/11	66	9.49	29	9.47	9.45	37	190,979	0.02%
2020/11/10	69	9.84	10	9.85	9.71	59	189,124	0.03%
2020/11/09	15	9.94	11	9.95	10.00	4	187,047	0.00%
2020/11/06	14	9.95	40	9.93	9.91	-26	186,408	-0.01%
2020/11/05	13	9.99	10	10.00	10.00	3	185,994	0.00%
2020/11/04	28	10.08	1	10.10	10.00	27	185,941	0.01%
2020/11/03	23	10.07	27	10.07	10.10	-4	186,084	0.00%
2020/11/02	1	10.00	68	10.00	10.00	-67	186,672	-0.04%
2020/10/30	72	10.03	6	10.08	9.91	66	188,626	0.03%
2020/10/29	8	9.84	151.1	10.13	10.25	-143.1	187,957	-0.08%	大賣/鉅額交易
2020/10/28	75	10.04	10	10.10	10.00	65	185,337	0.04%
2020/10/27	11	10.21	412	10.25	10.25	-401	185,824	-0.22%	大賣/鉅額交易
2020/10/26	36	10.41	93	10.43	10.35	-57	186,009	-0.03%
2020/10/23	40	10.09	49	10.02	10.25	-9	182,677	0.00%
2020/10/22	70	10.04	66	10.09	10.10	4	181,697	0.00%
2020/10/21	104	9.99	173	9.98	9.98	-69	179,789	-0.04%	大買/大賣/
2020/10/20	13	9.57	9	9.54	9.55	4	176,187	0.00%
2020/10/19	5	9.57	15	9.58	9.65	-10	176,645	-0.01%
2020/10/16	139	9.51	76	9.50	9.41	63	177,366	0.04%	大買/
2020/10/15	54	9.70	58	9.70	9.70	-4	177,242	0.00%
2020/10/14	111	9.72	142	9.69	9.64	-31	176,345	-0.02%	大買/大賣/
2020/10/13	219	9.49	157	9.48	9.56	62	174,741	0.04%	大買/大賣/
2020/10/12	38	9.41	8	9.56	9.34	30	174,160	0.02%
2020/10/08	32	9.40	34	9.42	9.47	-2	175,752	0.00%
2020/10/07	16	9.43	10	9.47	9.39	6	176,961	0.00%
2020/10/06	33	9.46	73	9.30	9.50	-40	178,558	-0.02%
2020/10/05	54	9.25	10	9.37	9.16	44	178,630	0.02%
2020/09/30	24	9.33	12	9.33	9.37	12	178,073	0.01%
2020/09/29	4	9.31	33	9.31	9.30	-29	178,037	-0.02%
2020/09/28	17	9.32	12.8	9.34	9.30	4.2	180,105	0.00%
2020/09/25	160	9.24	55	9.46	9.25	105	183,720	0.06%	大買/鉅額交易
2020/09/24	53	9.67	74	9.58	9.58	-21	182,168	-0.01%
2020/09/23	15	10.01	4	10.02	10.05	11	180,661	0.01%
2020/09/22	33	10.00	38	10.03	9.96	-5	180,359	0.00%
2020/09/21	305	10.00	14	10.02	9.95	291	179,146	0.16%	大買/鉅額交易
2020/09/18	3	10.05	44	10.07	10.05	-41	178,303	-0.02%
2020/09/17	48	10.11	11	10.05	10.10	37	177,848	0.02%
2020/09/16	8	10.09	61	10.11	10.05	-53	177,585	-0.03%
2020/09/15	29	10.26	35	10.30	10.25	-6	176,533	0.00%
2020/09/14	22	10.17	20	10.20	10.15	2	178,201	0.00%
2020/09/11	74	10.12	6	10.15	10.20	68	179,511	0.04%
2020/09/10	98	10.26	180	10.36	10.15	-82	177,862	-0.05%	大賣/
2020/09/09	62	10.00	108	10.12	10.15	-46	173,999	-0.03%	大賣/
2020/09/08	48	9.94	82	9.94	9.88	-34	172,265	-0.02%
2020/09/07	93	10.17	26	10.34	10.05	67	171,128	0.04%
2020/09/04	80	10.25	102	10.27	10.45	-22	169,743	-0.01%	大賣/
2020/09/03	126	10.21	127	10.17	10.25	-1	165,125	0.00%	大買/大賣/
2020/09/02	60	9.51	194	9.51	9.60	-134	155,916	-0.09%	大賣/鉅額交易
2020/09/01	11	9.36	102	9.35	9.47	-91	156,400	-0.06%	大賣/
2020/08/31	118	9.24	100	9.29	9.12	18	156,286	0.01%	大買/
2020/08/28	284	9.15	39	9.06	9.12	245	156,287	0.16%	大買/鉅額交易
2020/08/27	208	8.97	191	8.95	9.18	17	153,065	0.01%	大買/大賣/
2020/08/26	32	8.40	30	8.35	8.35	2	136,413	0.00%
2020/08/25	32	8.19	518	8.21	8.25	-486	134,383	-0.36%	大賣/鉅額交易
2020/08/24	41	8.11	32	8.17	8.09	9	133,688	0.01%
2020/08/21	63	7.94	84	7.94	8.04	-21	132,814	-0.02%
2020/08/20	117	7.88	21	7.65	7.68	96	131,503	0.07%	大買/
2020/08/19	28	8.23	62	8.26	8.27	-34	128,819	-0.03%
2020/08/18	21	8.28	20	8.29	8.22	1	128,101	0.00%
2020/08/17	15	8.25	20	8.28	8.27	-5	128,077	0.00%
2020/08/14	10	8.11	9	8.15	8.22	1	127,473	0.00%
2020/08/13	14	8.08	43	8.08	8.08	-29	126,970	-0.02%
2020/08/12	23	8.07	10	8.07	8.06	13	127,012	0.01%
2020/08/11	37	8.15	21	8.15	8.11	16	126,624	0.01%
2020/08/10	47	8.24	17	8.25	8.19	30	126,272	0.02%
2020/08/07	71	8.18	35	8.30	8.13	36	126,006	0.03%
2020/08/06	73	8.36	29.2	8.38	8.34	43.8	124,947	0.04%
2020/08/05	87	8.51	13	8.63	8.46	74	124,666	0.06%
2020/08/04	123	8.55	33	8.59	8.62	90	123,646	0.07%	大買/
2020/08/03	105	8.51	143	8.42	8.46	-38	121,818	-0.03%	大買/大賣/
2020/07/31	338	8.44	46	8.39	8.30	292	121,093	0.24%	大買/鉅額交易
2020/07/30	103	8.31	23	8.16	8.32	80	120,105	0.07%	大買/
2020/07/29	10	8.07	113	8.03	8.02	-103	119,091	-0.09%	大賣/鉅額交易
2020/07/28	42	8.18	346	8.06	8.03	-304	119,492	-0.25%	大賣/鉅額交易
2020/07/27	273	8.31	6	8.20	8.13	267	119,791	0.22%	大買/鉅額交易
2020/07/24	58	8.25	33	8.28	8.18	25	119,751	0.02%
2020/07/23	15	8.57	0	0.00	8.44	15	119,897	0.01%
2020/07/22	21	8.55	28	8.59	8.52	-7	121,457	-0.01%
2020/07/21	0	0.00	15	8.50	8.41	-15	120,095	-0.01%
2020/07/20	25	8.29	39	8.29	8.32	-14	119,254	-0.01%
2020/07/17	5	8.36	4	8.45	8.35	1	120,004	0.00%
2020/07/16	28	8.43	9	8.51	8.40	19	120,478	0.02%
2020/07/15	47	8.59	44	8.73	8.50	3	120,771	0.00%
2020/07/14	10	8.38	40	8.42	8.52	-30	118,842	-0.03%
2020/07/13	20	8.42	37	8.42	8.49	-17	117,657	-0.01%
2020/07/10	117	8.12	5	8.25	8.05	112	116,075	0.10%	大買/鉅額交易
2020/07/09	12	8.41	16	8.43	8.31	-4	114,859	0.00%
2020/07/08	34	8.47	10	8.47	8.44	24	116,000	0.02%
2020/07/07	14	8.46	25	8.47	8.43	-11	115,867	-0.01%
2020/07/06	16	8.36	60	8.29	8.38	-44	114,187	-0.04%
2020/07/03	19	7.78	30	7.88	7.85	-11	110,586	-0.01%
2020/07/02	47	7.99	4	7.99	7.95	43	111,331	0.04%
2020/07/01	22	7.96	15	7.89	7.88	7	113,705	0.01%
2020/06/30	12	7.92	0	0.00	7.90	12	116,227	0.01%
2020/06/29	15	7.83	31	7.88	7.96	-16	116,453	-0.01%
2020/06/24	0	0.00	11	7.87	7.86	-11	116,558	-0.01%
2020/06/23	14	7.86	88	7.89	7.87	-74	118,107	-0.06%
2020/06/22	2	7.80	66	7.85	7.82	-64	118,453	-0.05%
2020/06/19	83	8.16	50	8.02	7.88	33	119,713	0.03%
2020/06/18	73	7.87	6	7.96	7.95	67	118,225	0.06%
2020/06/17	21	7.68	60	7.61	7.62	-39	118,013	-0.03%
2020/06/16	29	7.69	4	7.63	7.66	25	121,062	0.02%
2020/06/15	77	7.75	62	7.81	7.55	15	123,031	0.01%
2020/06/12	56	7.60	61	7.74	7.79	-5	122,775	0.00%
2020/06/11	19	8.09	518	8.02	7.80	-499	123,214	-0.40%	大賣/鉅額交易
2020/06/10	39	8.00	63	8.00	8.04	-24	121,870	-0.02%
2020/06/09	42	7.77	98	7.76	7.77	-56	122,183	-0.05%
2020/06/08	99	7.82	52	7.90	7.85	47	124,211	0.04%
2020/06/05	72	7.48	126	7.41	7.60	-54	120,169	-0.04%	大賣/
2020/06/04	57	7.17	100	7.18	7.12	-43	117,612	-0.04%
2020/06/03	262	6.80	118	6.72	7.05	144	113,718	0.13%	大買/大賣/鉅額交易
2020/06/02	14	6.44	1	6.43	6.41	13	110,388	0.01%
2020/06/01	7	6.36	3	6.30	6.30	4	110,358	0.00%
2020/05/29	5	6.18	0	0.00	6.22	5	111,139	0.00%
2020/05/28	2	6.16	10	6.28	6.17	-8	111,916	-0.01%
2020/05/27	20	6.27	28	6.24	6.24	-8	113,453	-0.01%
2020/05/26	0	0.00	50	6.25	6.25	-50	115,995	-0.04%
2020/05/25	1	6.14	48	6.10	6.16	-47	118,789	-0.04%
2020/05/22	21	6.19	12	6.21	6.16	9	119,915	0.01%
2020/05/21	5	6.28	16	6.28	6.30	-11	122,755	-0.01%
2020/05/20	49	6.31	100	6.27	6.22	-51	123,690	-0.04%
2020/05/19	15	6.26	5	6.28	6.28	10	124,456	0.01%
2020/05/18	20	6.18	40	6.24	6.18	-20	125,707	-0.02%
2020/05/15	63	6.22	8	6.26	6.22	55	127,070	0.04%
2020/05/14	8	6.28	5	6.33	6.22	3	129,491	0.00%
2020/05/13	6	6.37	21	6.44	6.38	-15	130,775	-0.01%
2020/05/12	18	6.51	25	6.51	6.45	-7	131,788	-0.01%
2020/05/11	9	6.47	0	0.00	6.45	9	131,924	0.01%
2020/05/08	0	0.00	350	6.30	6.26	-350	131,518	-0.27%	大賣/鉅額交易
2020/05/07	2	6.23	1	6.18	6.23	1	134,831	0.00%
2020/05/06	5	6.11	0	0.00	6.13	5	136,377	0.00%
2020/05/05	13	6.30	70	6.33	6.28	-57	136,874	-0.04%
2020/05/04	63	6.29	31	6.27	6.27	32	139,596	0.02%
2020/04/30	18	6.53	30	6.55	6.54	-12	141,797	-0.01%
2020/04/29	10	6.44	12	6.47	6.44	-2	145,790	0.00%
2020/04/28	64	6.53	12	6.53	6.43	52	148,486	0.04%
2020/04/27	110	6.40	84	6.45	6.43	26	150,314	0.02%	大買/
2020/04/24	142	6.18	7	6.18	6.14	135	149,659	0.09%	大買/鉅額交易
2020/04/23	56	6.14	40	6.13	6.12	16	151,340	0.01%
2020/04/22	16	6.09	94	6.00	6.09	-78	153,957	-0.05%
2020/04/21	193	6.03	35	6.24	6.00	158	154,909	0.10%	大買/鉅額交易
2020/04/20	145	6.30	127	6.33	6.27	18	155,953	0.01%	大買/大賣/
2020/04/17	19	6.27	61	6.33	6.25	-42	158,534	-0.03%
2020/04/16	14	6.20	373	6.18	6.21	-359	159,898	-0.22%	大賣/鉅額交易
2020/04/15	506	6.33	34	6.34	6.32	472	163,173	0.29%	大買/鉅額交易
2020/04/14	81	6.29	372	6.29	6.29	-291	166,922	-0.17%	大賣/鉅額交易
2020/04/13	57	6.33	5	6.34	6.23	52	169,149	0.03%
2020/04/10	20	6.05	9	6.06	6.09	11	168,633	0.01%
2020/04/09	31	6.13	1.1	6.16	6.09	29.9	168,821	0.02%
2020/04/08	133	6.13	2	6.16	6.14	131	167,706	0.08%	大買/鉅額交易
2020/04/07	40	6.11	45	6.12	6.06	-5	166,251	0.00%
2020/04/06	35	5.91	63	5.95	5.94	-28	164,142	-0.02%
2020/04/01	192	5.74	63	5.58	5.75	129	161,997	0.08%	大買/鉅額交易
2020/03/31	18	5.31	29	5.27	5.23	-11	158,792	-0.01%
2020/03/30	11	5.20	5	5.26	5.25	6	158,339	0.00%
2020/03/27	247	5.47	10	5.49	5.44	237	157,703	0.15%	大買/鉅額交易
2020/03/26	44	5.28	27	5.24	5.28	17	156,491	0.01%
2020/03/25	64	5.34	11	5.36	5.30	53	157,066	0.03%
2020/03/24	25	4.97	9	5.04	5.00	16	157,445	0.01%
2020/03/23	46	4.94	10	4.92	4.85	36	158,084	0.02%
2020/03/20	61	5.43	66	5.41	5.36	-5	157,943	0.00%
2020/03/19	93	5.18	30	5.25	5.08	63	158,392	0.04%
2020/03/18	63	5.73	7	5.78	5.64	56	157,799	0.04%
2020/03/17	56	5.87	37	5.90	5.77	19	157,989	0.01%
2020/03/16	28	6.16	0	0.00	6.02	28	156,422	0.02%
2020/03/13	382	6.10	5.2	6.08	6.27	376.9	157,860	0.24%	大買/鉅額交易
2020/03/12	117	6.66	12	6.51	6.62	105	159,437	0.07%	大買/鉅額交易
2020/03/11	13	7.25	5	7.36	7.21	8	157,453	0.01%
2020/03/10	138	7.32	27	7.30	7.33	111	158,487	0.07%	大買/鉅額交易
2020/03/09	18	7.58	12	7.57	7.52	6	158,145	0.00%
2020/03/06	6	7.82	31	7.87	7.85	-25	158,756	-0.02%
2020/03/05	75	8.07	5	8.05	8.02	70	160,468	0.04%
2020/03/04	0	0.00	11	7.94	8.00	-11	164,130	-0.01%
2020/03/03	20	7.99	42	7.84	7.75	-22	167,539	-0.01%
2020/03/02	25	7.77	0	0.00	7.75	25	172,486	0.01%
2020/02/27	43	8.00	33	7.93	7.90	10	172,664	0.01%
2020/02/26	100	8.22	5	8.14	8.15	95	172,075	0.06%
2020/02/25	30	8.61	20	8.60	8.58	10	169,351	0.01%
2020/02/24	75	8.79	21	8.75	8.72	54	168,287	0.03%
2020/02/21	25	8.70	3	8.72	8.72	22	165,287	0.01%
2020/02/20	1	8.83	0	0.00	8.82	1	164,996	0.00%
2020/02/19	27	8.84	24	8.93	8.94	3	164,381	0.00%
2020/02/18	4	8.74	60	8.83	8.76	-56	165,806	-0.03%
2020/02/17	34	8.71	1	8.67	8.63	33	164,450	0.02%
2020/02/14	13	9.04	23	9.03	9.04	-10	162,037	-0.01%
2020/02/13	26	9.32	28	9.23	9.20	-2	160,956	0.00%
2020/02/12	20	9.35	25	9.34	9.34	-5	160,169	0.00%
2020/02/11	0	0.00	12	9.35	9.37	-12	159,244	-0.01%
2020/02/10	21	9.31	65	9.34	9.32	-44	158,962	-0.03%
2020/02/07	0	0.00	32	9.14	9.13	-32	157,381	-0.02%
2020/02/06	45	9.27	22	9.23	9.28	23	155,482	0.01%
2020/02/05	20.6	9.30	21	9.12	9.12	-0.4	154,171	0.00%
2020/02/04	53	9.27	36	9.44	9.21	17	151,333	0.01%
2020/02/03	78	9.00	75	9.05	9.32	3	149,505	0.00%
2020/01/31	23	8.57	123	8.59	8.80	-100	144,504	-0.07%	大賣/
2020/01/30	67	8.57	76	8.62	8.41	-9	142,016	-0.01%
2020/01/20	45	9.40	14	9.39	9.34	31	138,412	0.02%
2020/01/17	19	9.11	80	9.20	9.26	-61	136,602	-0.04%
2020/01/16	112	9.02	26	9.02	9.00	86	134,927	0.06%	大買/
2020/01/15	47	9.16	49	9.22	9.12	-2	132,140	0.00%
2020/01/14	51	9.37	31	9.23	9.21	20	130,147	0.02%
2020/01/13	13	9.40	31	9.29	9.35	-18	127,978	-0.01%
2020/01/10	5	8.82	21	8.89	8.96	-16	125,378	-0.01%
2020/01/09	40	8.83	51	8.86	8.79	-11	123,801	-0.01%
2020/01/08	23	8.59	64	8.62	8.73	-41	121,007	-0.03%
2020/01/07	32	8.24	1	8.28	8.38	31	116,769	0.03%
2020/01/06	24	8.18	4	8.25	8.10	20	114,646	0.02%
2020/01/03	16	8.11	39	8.20	8.18	-23	112,950	-0.02%
2020/01/02	10	8.33	24	8.32	8.29	-14	112,371	-0.01%
2019/12/31	10	8.28	17	8.30	8.33	-7	112,776	-0.01%
2019/12/30	18	8.29	30	8.32	8.25	-12	113,285	-0.01%
2019/12/27	38	8.40	25	8.55	8.37	13	113,155	0.01%
2019/12/26	5	8.41	23	8.41	8.37	-18	111,944	-0.02%
2019/12/25	27	8.42	78	8.44	8.44	-51	112,752	-0.05%
2019/12/24	15	8.37	21	8.39	8.36	-6	113,047	-0.01%
2019/12/23	16	8.43	12	8.53	8.45	4	113,149	0.00%
2019/12/20	44	8.48	97	8.51	8.41	-53	113,408	-0.05%
2019/12/19	47	8.63	22	8.57	8.52	25	111,600	0.02%
2019/12/18	34	8.68	27	8.81	8.80	7	108,965	0.01%
2019/12/17	83	8.55	67	8.61	8.62	16	107,323	0.01%
2019/12/16	31	8.54	40	8.47	8.60	-9	106,562	-0.01%
2019/12/13	2	8.11	88	8.14	8.20	-86	102,869	-0.08%
2019/12/12	16	8.09	50	8.14	8.06	-34	101,644	-0.03%
2019/12/11	10	8.06	340	8.04	8.05	-330	100,222	-0.33%	大賣/鉅額交易
2019/12/10	10	8.06	45	8.17	8.08	-35	100,238	-0.03%
2019/12/09	43	7.98	150	8.02	8.04	-107	98,187	-0.11%	大賣/鉅額交易
2019/12/06	77	7.60	10	7.66	7.55	67	94,563	0.07%
2019/12/05	29	7.79	30	7.75	7.70	-1	93,615	0.00%
2019/12/04	312	7.87	71	7.77	7.92	241	93,404	0.26%	大買/鉅額交易
2019/12/03	110	7.77	19	7.72	7.71	91	91,822	0.10%	大買/
2019/12/02	70	7.85	7	7.88	7.81	63	89,997	0.07%
2019/11/29	51	7.81	232	7.83	7.90	-181	87,689	-0.21%	大賣/鉅額交易
2019/11/28	15	7.50	24	7.59	7.63	-9	83,769	-0.01%
2019/11/27	517	7.55	405	7.42	7.56	112	80,998	0.14%	大買/大賣/鉅額交易
2019/11/26	28	7.09	1	7.08	7.05	27	75,604	0.04%
2019/11/25	2	6.95	93	7.09	7.12	-91	74,186	-0.12%
2019/11/22	20	6.90	2	6.92	6.91	18	73,251	0.02%
2019/11/21	3	6.90	0	0.00	6.90	3	74,912	0.00%
2019/11/20	10	6.95	3	7.03	6.95	7	75,945	0.01%
2019/11/19	5	6.99	30	7.07	6.97	-25	77,610	-0.03%
2019/11/18	25	6.91	0	0.00	6.94	25	81,077	0.03%
2019/11/15	197	6.98	25	7.05	6.89	172	83,372	0.21%	大買/鉅額交易
2019/11/14	15	6.69	9	6.69	6.68	6	83,815	0.01%
2019/11/13	34	6.69	0	0.00	6.67	34	86,815	0.04%
2019/11/12	5	6.71	0	0.00	6.71	5	87,842	0.01%
2019/11/11	67	6.79	10	6.78	6.77	57	88,767	0.06%
2019/11/08	5	6.98	0	0.00	6.97	5	88,871	0.01%
2019/11/07	26	7.04	15	7.18	7.02	11	89,027	0.01%
2019/11/06	13	6.98	285.7	7.01	7.10	-272.7	88,998	-0.31%	大賣/鉅額交易
2019/11/05	2	6.83	0	0.00	6.84	2	87,829	0.00%
2019/11/04	50	6.81	15	6.78	6.80	35	89,304	0.04%
2019/11/01	5	6.70	2	6.71	6.68	3	91,250	0.00%
2019/10/31	52	6.69	75	6.81	6.77	-23	92,881	-0.02%
2019/10/30	6	6.96	1	6.96	6.97	5	92,466	0.01%
2019/10/29	81	7.06	15	7.13	6.96	66	93,065	0.07%
2019/10/28	0	0.00	35	7.01	7.01	-35	92,237	-0.04%
2019/10/24	25	6.94	0	0.00	6.98	25	93,452	0.03%
2019/10/23	15	6.95	0	0.00	6.93	15	93,883	0.02%
2019/10/22	5	7.06	22	7.05	7.04	-17	94,554	-0.02%
2019/10/21	0	0.00	19	7.06	7.03	-19	95,206	-0.02%
2019/10/18	5	7.02	25	7.00	6.97	-20	95,581	-0.02%
2019/10/17	0	0.00	12	7.04	7.13	-12	95,539	-0.01%
2019/10/16	1	6.94	32	7.02	6.93	-31	98,301	-0.03%
2019/10/15	12	6.84	35	6.96	6.84	-23	101,768	-0.02%
2019/10/14	6	6.94	15	7.00	6.93	-9	103,781	-0.01%
2019/10/09	12	6.91	1	6.80	6.80	11	103,562	0.01%
2019/10/08	5	6.93	6.5	7.02	7.03	-1.5	104,815	0.00%
2019/10/07	10	6.90	10.5	6.95	6.98	-0.5	105,862	0.00%
2019/10/04	5	6.73	9	6.89	6.94	-4	106,537	0.00%
2019/10/03	9	6.50	15	6.65	6.71	-6	106,627	-0.01%
2019/10/02	15	6.65	10	6.66	6.62	5	106,157	0.00%
2019/10/01	245	6.77	50	6.70	6.80	195	106,412	0.18%	大買/鉅額交易
2019/09/27	51	6.70	0	0.00	6.60	51	105,470	0.05%
2019/09/26	7	6.89	0	0.00	6.82	7	104,830	0.01%
2019/09/25	14	6.92	72	6.94	6.93	-58	104,258	-0.06%
2019/09/24	0	0.00	28	7.08	7.10	-28	103,509	-0.03%
2019/09/23	12	7.08	0	0.00	7.08	12	103,814	0.01%
2019/09/20	30	7.03	10	7.00	7.10	20	105,140	0.02%
2019/09/19	10	7.06	1	7.08	7.02	9	104,556	0.01%
2019/09/18	1	7.13	10	7.15	7.14	-9	104,060	-0.01%
2019/09/17	4	7.17	10	7.11	7.12	-6	103,844	-0.01%
2019/09/16	13	7.28	3	7.27	7.28	10	105,559	0.01%
2019/09/12	38	7.28	6	7.29	7.28	32	105,914	0.03%
2019/09/11	5	7.29	60.1	7.23	7.29	-55.1	105,547	-0.05%
2019/09/10	85	7.17	5	7.20	7.16	80	104,723	0.08%
2019/09/06	0	0.00	63	7.12	7.16	-63	102,737	-0.06%
2019/09/05	6	7.04	50	7.02	7.01	-44	101,986	-0.04%
2019/09/04	86	7.00	162	6.98	7.04	-76	102,848	-0.07%	大賣/
2019/09/03	11	6.98	1	6.93	6.92	10	105,849	0.01%
2019/09/02	26	7.05	13	7.05	6.96	13	106,282	0.01%
2019/08/30	10	7.02	137	7.02	7.02	-127	106,161	-0.12%	大賣/鉅額交易
2019/08/29	21	6.79	62	6.76	6.77	-41	104,614	-0.04%
2019/08/28	14	6.69	40	6.71	6.66	-26	103,681	-0.03%
2019/08/27	36	6.64	3	6.79	6.64	33	103,195	0.03%
2019/08/26	38	6.84	11	6.82	6.73	27	102,618	0.03%
2019/08/23	59	6.80	37	6.93	6.93	22	100,991	0.02%
2019/08/22	117	6.96	48.1	6.91	6.85	69	100,504	0.07%	大買/
2019/08/21	201	7.22	336	7.17	7.08	-135	100,432	-0.13%	大買/大賣/鉅額交易
2019/08/20	70	6.97	36	6.99	6.85	34	96,500	0.04%
2019/08/19	39	6.75	57	6.82	7.04	-18	94,982	-0.02%
2019/08/16	8	6.32	72	6.42	6.53	-64	92,336	-0.07%
2019/08/15	20	5.80	43	5.94	6.04	-23	90,103	-0.03%
2019/08/14	40	5.98	2	6.02	5.96	38	90,364	0.04%
2019/08/13	20	6.10	0	0.00	6.08	20	89,828	0.02%
2019/08/12	5	6.19	16	6.19	6.17	-11	90,860	-0.01%
2019/08/08	11	6.27	53	6.31	6.32	-42	92,183	-0.05%
2019/08/07	63	6.13	125	6.14	6.08	-62	91,448	-0.07%	大賣/
2019/08/06	47	6.17	71	6.20	6.18	-24	91,015	-0.03%
2019/08/05	218	6.53	137	6.56	6.42	81	89,773	0.09%	大買/大賣/
2019/08/02	265	6.91	93	6.99	6.86	172	87,754	0.20%	大買/鉅額交易
2019/08/01	76	7.12	0	0.00	7.10	76	86,150	0.09%
2019/07/31	21	7.15	27	7.18	7.23	-6	85,311	-0.01%
2019/07/30	5	7.17	146	7.19	7.16	-141	84,713	-0.17%	大賣/鉅額交易
2019/07/29	11	7.18	5	7.24	7.19	6	84,418	0.01%
2019/07/26	111	7.20	28	7.21	7.18	83	83,633	0.10%	大買/
2019/07/25	19	7.28	36	7.30	7.27	-17	82,730	-0.02%
2019/07/24	30	7.40	20	7.42	7.34	10	81,985	0.01%
2019/07/23	14	7.47	40	7.50	7.49	-26	80,894	-0.03%
2019/07/22	38	7.60	42	7.57	7.51	-4	80,287	0.00%
2019/07/19	98	7.69	17	7.66	7.66	81	79,334	0.10%
2019/07/18	186	7.96	240	7.71	7.62	-54	78,651	-0.07%	大買/大賣/
2019/07/17	75	7.83	55	7.84	7.92	20	74,519	0.03%
2019/07/16	105	7.30	264	7.40	7.40	-159	69,671	-0.23%	大買/大賣/鉅額交易
2019/07/15	113	7.14	3	7.17	7.17	110	67,119	0.16%	大買/鉅額交易
2019/07/12	101	7.31	3	7.28	7.26	98	66,512	0.15%	大買/
2019/07/11	82	7.41	97	7.41	7.41	-15	65,850	-0.02%
2019/07/10	30	7.30	82	7.30	7.33	-52	64,315	-0.08%
2019/07/09	42	7.21	15	7.23	7.20	27	62,916	0.04%
2019/07/08	19	7.29	2	7.29	7.30	17	62,087	0.03%
2019/07/05	2	7.39	15	7.38	7.36	-13	61,690	-0.02%
2019/07/04	0	0.00	10	7.33	7.32	-10	61,168	-0.02%
2019/07/03	66	7.30	0	0.00	7.30	66	61,090	0.11%
2019/07/02	5	7.39	15	7.38	7.37	-10	60,995	-0.02%
2019/07/01	10	7.39	176	7.44	7.40	-166	60,857	-0.27%	大賣/鉅額交易
2019/06/28	45	7.32	21	7.33	7.33	24	60,581	0.04%
2019/06/27	22	7.26	148	7.35	7.34	-126	60,229	-0.21%	大賣/鉅額交易
2019/06/26	57	7.27	22	7.25	7.22	35	58,783	0.06%
2019/06/25	64	7.36	72	7.42	7.33	-8	58,306	-0.01%
2019/06/24	35	7.36	11	7.37	7.38	24	57,142	0.04%
2019/06/21	41	7.30	50	7.40	7.38	-9	56,745	-0.02%
2019/06/20	42	7.25	46	7.25	7.26	-4	53,826	-0.01%
2019/06/19	4	7.19	35	7.20	7.24	-31	53,069	-0.06%
2019/06/18	21	7.22	2	7.23	7.17	19	52,219	0.04%
2019/06/17	25	7.32	15	7.33	7.32	10	51,760	0.02%
2019/06/14	14	7.31	0	0.00	7.27	14	51,464	0.03%
2019/06/13	36	7.38	12	7.38	7.39	24	50,857	0.05%
2019/06/12	23	7.43	6.6	7.47	7.33	16.4	50,606	0.03%
2019/06/11	61	7.41	60	7.36	7.49	1	49,228	0.00%
2019/06/10	27	7.10	4	7.06	7.06	23	45,558	0.05%
2019/06/06	15	7.19	6	7.16	7.15	9	44,517	0.02%
2019/06/05	43	7.33	56	7.41	7.24	-13	43,887	-0.03%
2019/06/04	3	7.39	0	0.00	7.37	3	43,235	0.01%
2019/06/03	6	7.38	1	7.40	7.41	5	43,175	0.01%
2019/05/31	3	7.44	46	7.43	7.49	-43	43,401	-0.10%
2019/05/30	3	7.37	3	7.39	7.35	0	43,050	0.00%
2019/05/29	8	7.32	1	7.38	7.32	7	42,893	0.02%
2019/05/28	0	0.00	17	7.47	7.36	-17	42,808	-0.04%
2019/05/27	2	7.36	12	7.40	7.36	-10	41,105	-0.02%
2019/05/24	153	7.50	24	7.45	7.34	129	40,794	0.32%	大買/鉅額交易
2019/05/23	21	7.21	8	7.22	7.21	13	39,587	0.03%
2019/05/22	9	7.38	6	7.44	7.34	3	39,225	0.01%
2019/05/21	60	7.43	0	0.00	7.29	60	38,370	0.16%
2019/05/20	31	7.60	41	7.60	7.57	-10	36,782	-0.03%
2019/05/17	84	7.82	16	7.81	7.56	68	35,967	0.19%
2019/05/16	53	8.17	22	8.22	8.02	31	34,459	0.09%
2019/05/15	9	8.65	0	0.00	8.61	9	32,819	0.03%
2019/05/14	13	8.69	0	0.00	8.69	13	32,403	0.04%
2019/05/13	15	9.05	0	0.00	8.87	15	31,972	0.05%
2019/05/10	8	9.03	0	0.00	9.01	8	31,782	0.03%
2019/05/09	109	9.15	20	9.20	9.12	89	31,750	0.28%	大買/
2019/05/08	84	9.42	0	0.00	9.36	84	31,446	0.27%
2019/05/06	28	9.65	5	9.63	9.64	23	30,923	0.07%
2019/05/02	2	9.87	0	0.00	9.91	2	30,627	0.01%
2019/04/30	32	9.90	1	9.88	9.90	31	30,487	0.10%
2019/04/29	0	0.00	5	9.98	9.96	-5	30,357	-0.02%
2019/04/26	5	9.82	0	0.00	9.92	5	30,374	0.02%
2019/04/25	3	9.94	0	0.00	9.92	3	30,219	0.01%
2019/04/24	44	9.96	0	0.00	9.91	44	30,195	0.15%
2019/04/23	2	10.00	15	10.05	10.10	-13	29,656	-0.04%
2019/04/22	19	10.06	0	0.00	10.05	19	29,519	0.06%
2019/04/19	10	10.05	0	0.00	10.05	10	29,577	0.03%
2019/04/18	5	10.25	0	0.00	10.05	5	29,697	0.02%
2019/04/17	10	10.43	12	10.45	10.35	-2	29,442	-0.01%
2019/04/16	17	10.18	15	10.10	10.15	2	28,271	0.01%
2019/04/15	27	10.26	1	10.25	10.20	26	28,080	0.09%
2019/04/12	0	0.00	10	10.15	10.20	-10	27,951	-0.04%
2019/04/11	0	0.00	15	10.17	10.20	-15	27,789	-0.05%
2019/04/10	0	0.00	16.5	10.10	10.10	-16.5	27,746	-0.06%
2019/04/09	7	10.20	0	0.00	10.20	7	27,383	0.03%
2019/04/08	9	10.19	0	0.00	10.20	9	27,290	0.03%
2019/04/02	0	0.00	10	10.20	10.10	-10	26,775	-0.04%
2019/04/01	0	0.00	22	10.11	10.15	-22	26,404	-0.08%
2019/03/28	0	0.00	23	10.00	9.99	-23	26,056	-0.09%
2019/03/27	105	10.05	0	0.00	10.00	105	26,025	0.40%	大買/鉅額交易
2019/03/26	0	0.00	20	10.10	10.10	-20	26,029	-0.08%
2019/03/20	26	10.00	0	0.00	9.95	26	25,780	0.10%
2019/03/19	10	10.00	1	10.10	10.00	9	25,493	0.04%
2019/03/18	0	0.00	12	10.04	10.10	-12	25,433	-0.05%
2019/03/15	0	0.00	30	10.12	9.98	-30	25,450	-0.12%
2019/03/14	16	9.92	0	0.00	9.89	16	24,677	0.06%
2019/03/13	1	10.00	0	0.00	10.05	1	24,737	0.00%
2019/03/12	5	10.05	0	0.00	10.10	5	24,709	0.02%
2019/03/11	12	10.01	9	10.03	10.00	3	25,034	0.01%
2019/03/08	20	10.03	0	0.00	10.00	20	25,183	0.08%
2019/03/06	13	10.25	33	10.23	10.30	-20	25,803	-0.08%
2019/03/05	30	10.00	10	10.10	10.10	20	25,528	0.08%
2019/02/27	13	10.15	53.1	10.14	10.25	-40.1	24,903	-0.16%
2019/02/26	0	0.00	10	9.95	9.96	-10	24,173	-0.04%
2019/02/25	17	9.86	0	0.00	9.84	17	23,765	0.07%
2019/02/22	6	9.70	0	0.00	9.83	6	23,935	0.03%
2019/02/21	24	9.76	0	0.00	9.73	24	23,671	0.10%
2019/02/20	2	9.84	0	0.00	9.93	2	22,995	0.01%
2019/02/19	18	9.82	0	0.00	9.81	18	22,877	0.08%
2019/02/18	37	9.91	0	0.00	9.90	37	22,678	0.16%
2019/02/15	20	10.08	8	10.10	10.05	12	22,445	0.05%
2019/02/14	9	10.43	10	10.35	10.40	-1	22,169	0.00%
2019/02/13	14	10.50	4	10.45	10.35	10	22,263	0.04%
2019/01/30	0	0.00	20	10.43	10.45	-20	21,998	-0.09%
2019/01/29	1	10.45	5	10.44	10.50	-4	23,168	-0.02%
2019/01/28	20	10.35	0	0.00	10.30	20	23,103	0.09%
2019/01/25	0	0.00	15	10.47	10.45	-15	23,386	-0.06%
2019/01/22	5	10.25	0	0.00	10.25	5	24,392	0.02%
2019/01/21	0	0.00	20	10.50	10.35	-20	24,841	-0.08%
2019/01/18	0	0.00	5	10.40	10.45	-5	25,283	-0.02%
2019/01/17	10	10.30	15	10.40	10.40	-5	25,650	-0.02%
2019/01/16	10	10.30	10	10.35	10.35	0	25,851	0.00%
2019/01/15	0	0.00	2	10.30	10.30	-2	25,891	-0.01%
2019/01/10	0	0.00	20	10.10	10.25	-20	27,022	-0.07%
2019/01/09	0	0.00	81	10.15	10.20	-81	27,098	-0.30%
2019/01/07	0	0.00	33	9.87	9.90	-33	27,532	-0.12%
2019/01/04	1	9.48	10	9.58	9.70	-9	28,191	-0.03%
2019/01/03	0	0.00	6	9.61	9.64	-6	29,609	-0.02%
2019/01/02	0	0.00	7	9.56	9.50	-7	30,029	-0.02%
2018/12/28	4	9.70	4	9.70	9.72	0	30,008	0.00%
2018/12/27	6	9.69	1	9.66	9.71	5	30,473	0.02%
2018/12/26	71	9.51	0	0.00	9.48	71	30,586	0.23%
2018/12/25	10	9.63	0	0.00	9.62	10	30,587	0.03%
2018/12/24	1	9.81	0	0.00	9.81	1	30,914	0.00%
2018/12/22	5	9.84	8	9.83	9.97	-3	31,047	-0.01%
2018/12/21	5	9.84	28	9.82	9.90	-23	31,351	-0.07%
2018/12/20	2	9.94	0	0.00	9.98	2	31,344	0.01%
2018/12/19	0	0.00	3	10.00	10.05	-3	31,416	-0.01%
2018/12/18	2	10.00	10	10.00	9.99	-8	31,418	-0.03%
2018/12/14	5	10.05	0	0.00	10.10	5	32,258	0.02%
2018/12/06	11	10.15	10	10.25	10.10	1	33,109	0.00%
2018/12/05	0	0.00	8	10.42	10.40	-8	33,003	-0.02%
2018/12/04	0	0.00	2	10.60	10.60	-2	33,740	-0.01%
2018/12/03	2	10.40	2	10.55	10.45	0	33,772	0.00%
2018/11/30	0	0.00	3	10.50	10.25	-3	33,586	-0.01%
2018/11/29	2	10.45	0	0.00	10.35	2	33,022	0.01%
2018/11/28	0	0.00	3	10.30	10.35	-3	32,725	-0.01%
2018/11/27	2	10.15	20	10.15	10.20	-18	32,893	-0.05%
2018/11/21	15	9.98	0	0.00	10.00	15	33,474	0.04%
2018/11/20	5	10.15	0	0.00	10.05	5	33,172	0.02%
2018/11/19	0	0.00	15	10.22	10.25	-15	33,302	-0.05%
2018/11/16	0	0.00	35.6	10.16	10.20	-35.6	33,443	-0.11%
2018/11/14	5	10.00	0	0.00	10.15	5	33,471	0.01%
2018/11/12	10	10.05	10	10.15	10.10	0	33,799	0.00%
2018/11/09	0	0.00	5	10.05	10.10	-5	33,883	-0.01%
2018/11/07	30	10.15	6	9.97	10.10	24	34,721	0.07%
2018/11/06	0	0.00	86	9.96	10.05	-86	34,552	-0.25%
2018/11/01	0	0.00	13	9.56	9.46	-13	33,420	-0.04%
2018/10/31	4	9.46	15	9.46	9.37	-11	33,436	-0.03%
2018/10/30	0	0.00	14	9.31	9.42	-14	33,189	-0.04%
2018/10/29	10	9.10	8	9.20	9.28	2	33,125	0.01%
2018/10/26	5	9.19	10	9.06	9.01	-5	33,230	-0.02%
2018/10/25	0	0.00	63	9.19	9.16	-63	32,892	-0.19%
2018/10/23	1	9.20	33	9.29	9.23	-32	33,008	-0.10%
2018/10/19	2	9.35	4	9.39	9.45	-2	33,707	-0.01%
2018/10/18	2	9.33	5	9.36	9.26	-3	32,708	-0.01%
2018/10/17	4	9.39	0	0.00	9.32	4	32,677	0.01%
2018/10/16	9	9.40	0	0.00	9.34	9	32,790	0.03%
2018/10/15	2	9.47	20	9.44	9.45	-18	33,161	-0.05%
2018/10/12	5	9.56	3	9.49	9.67	2	33,111	0.01%
2018/10/11	84	9.17	0	0.00	9.11	84	32,844	0.26%
2018/10/09	39	10.06	0	0.00	10.10	39	31,983	0.12%
2018/10/08	1	10.15	9	10.20	10.20	-8	31,651	-0.03%
2018/10/05	34	10.21	0	0.00	10.15	34	31,790	0.11%
2018/10/04	29	10.45	0	0.00	10.30	29	31,635	0.09%
2018/10/03	20	10.50	0	0.00	10.60	20	32,774	0.06%
2018/10/02	32	10.55	3	10.55	10.60	29	34,681	0.08%
2018/09/28	3	10.60	32	10.75	10.60	-29	38,225	-0.08%
2018/09/27	0	0.00	3	10.70	10.70	-3	38,389	-0.01%
2018/09/26	2	10.60	1	10.65	10.65	1	38,207	0.00%
2018/09/25	0	0.00	10	10.45	10.45	-10	38,338	-0.03%
2018/09/21	48	10.33	30	10.35	10.40	18	38,507	0.05%
2018/09/20	8	10.48	0	0.00	10.30	8	38,868	0.02%
2018/09/18	6	10.55	0	0.00	10.55	6	38,970	0.02%
2018/09/14	33	10.65	0	0.00	10.75	33	39,198	0.08%
2018/09/13	2	10.60	1	10.65	10.60	1	39,177	0.00%
2018/09/12	12	10.69	0	0.00	10.70	12	40,296	0.03%
2018/09/11	0	0.00	20	10.65	10.65	-20	41,066	-0.05%
2018/09/10	35	10.56	0	0.00	10.50	35	41,700	0.08%
2018/09/07	11	11.00	0	0.00	10.95	11	42,040	0.03%
2018/09/06	18	11.19	0	0.00	11.15	18	42,065	0.04%
2018/09/04	0	0.00	15	11.47	11.50	-15	42,548	-0.04%
2018/09/03	3	11.53	5	11.60	11.45	-2	42,981	0.00%
2018/08/31	0	0.00	5.1	11.45	11.45	-5.1	43,367	-0.01%
2018/08/30	13	11.53	27	11.49	11.40	-14	44,901	-0.03%
2018/08/29	0	0.00	1	11.30	11.30	-1	44,797	0.00%
2018/08/28	11	11.30	3	11.25	11.25	8	44,879	0.02%
2018/08/27	0	0.00	9	11.25	11.30	-9	45,166	-0.02%
2018/08/24	14	11.27	7	11.20	11.20	7	45,860	0.02%
2018/08/23	5	11.25	0	0.00	11.35	5	46,537	0.01%
2018/08/22	5	11.15	8	11.25	11.20	-3	46,981	-0.01%
2018/08/21	0	0.00	62	11.24	11.25	-62	47,106	-0.13%
2018/08/20	0	0.00	25	11.28	11.30	-25	46,960	-0.05%
2018/08/17	4	11.00	10	11.05	11.05	-6	46,791	-0.01%
2018/08/16	15	10.78	2	11.05	11.00	13	46,707	0.03%
2018/08/15	23	10.91	15	10.85	10.90	8	46,984	0.02%
2018/08/14	4	11.30	0	0.00	11.30	4	46,322	0.01%
2018/08/13	10	11.22	2	11.20	11.20	8	46,567	0.02%
2018/08/10	3	11.50	2	11.40	11.35	1	46,490	0.00%
2018/08/09	0	0.00	1	11.60	11.60	-1	46,603	0.00%
2018/08/08	3	11.65	10	11.68	11.70	-7	46,646	-0.02%
2018/08/07	0	0.00	24	11.54	11.60	-24	46,309	-0.05%
2018/08/03	1	11.30	7	11.32	11.40	-6	45,945	-0.01%
2018/08/02	0	0.00	121	11.30	11.20	-121	46,218	-0.26%	大賣/鉅額交易
2018/08/01	3	11.45	19	11.48	11.45	-16	46,640	-0.03%
2018/07/31	0	0.00	50	11.40	11.50	-50	48,616	-0.10%
2018/07/27	0	0.00	9	11.35	11.35	-9	48,548	-0.02%
2018/07/26	3	11.27	0	0.00	11.30	3	48,405	0.01%
2018/07/25	0	0.00	5	11.40	11.40	-5	48,203	-0.01%
2018/07/23	0	0.00	8	11.46	11.50	-8	48,857	-0.02%
2018/07/20	0	0.00	14	11.38	11.40	-14	49,962	-0.03%
2018/07/19	25	11.29	0	0.00	11.25	25	49,661	0.05%
2018/07/17	10	11.13	37	11.10	11.20	-27	50,036	-0.05%
2018/07/16	12	11.10	1	11.05	11.05	11	49,827	0.02%
2018/07/13	1	11.10	0	0.00	11.15	1	50,469	0.00%
2018/07/12	0	0.00	16	11.10	11.10	-16	50,765	-0.03%
2018/07/11	11	11.10	30	11.08	11.10	-19	52,617	-0.04%
2018/07/10	7	11.79	23	11.83	11.75	-16	52,788	-0.03%
2018/07/09	0	0.00	32	11.63	11.80	-32	50,917	-0.06%
2018/07/06	17	11.19	10	11.15	11.15	7	48,364	0.01%
2018/07/05	2	11.00	27	11.00	10.95	-25	48,169	-0.05%
2018/07/04	5	10.85	6	10.85	10.90	-1	48,514	0.00%
2018/07/03	10	11.00	0	0.00	10.85	10	49,023	0.02%
2018/07/02	20	11.00	5	11.08	10.95	15	49,141	0.03%
2018/06/29	20	11.00	0	0.00	10.95	20	49,781	0.04%
2018/06/28	12	10.89	200	10.85	10.85	-188	49,320	-0.38%	大賣/鉅額交易
2018/06/27	20	11.09	0	0.00	11.05	20	49,745	0.04%
2018/06/26	17	11.07	7	11.06	11.10	10	49,934	0.02%
2018/06/25	20	11.28	0	0.00	11.25	20	49,816	0.04%
2018/06/22	22	11.21	47	11.25	11.20	-25	49,995	-0.05%
2018/06/21	40	11.43	17	11.46	11.35	23	50,342	0.05%
2018/06/20	245	11.51	0	0.00	11.80	245	49,580	0.49%	大買/鉅額交易
2018/06/19	38	11.70	0	0.00	11.60	38	49,306	0.08%
2018/06/15	13	12.10	5	12.15	12.00	8	49,499	0.02%
2018/06/14	25	12.00	2.1	11.95	11.95	22.9	49,497	0.05%
2018/06/12	6	12.12	12	12.15	12.20	-6	50,529	-0.01%
2018/06/11	0	0.00	6	12.06	12.10	-6	50,633	-0.01%
2018/06/08	7	12.06	0	0.00	12.05	7	51,007	0.01%
2018/06/07	15	11.90	23	12.22	12.30	-8	50,583	-0.02%
2018/06/06	41	11.80	0	0.00	11.80	41	49,783	0.08%
2018/06/04	57	11.76	5	11.80	11.80	52	52,139	0.10%
2018/06/01	0	0.00	1	11.75	11.75	-1	52,339	0.00%
2018/05/31	3	11.50	0	0.00	11.60	3	51,792	0.01%
2018/05/30	3	11.37	11	11.39	11.35	-8	51,357	-0.02%
2018/05/29	15	11.55	1	11.55	11.55	14	51,155	0.03%
2018/05/28	3	11.50	1	11.50	11.50	2	51,715	0.00%
2018/05/25	57	11.50	4	11.55	11.45	53	52,260	0.10%
2018/05/24	10	11.55	0	0.00	11.55	10	52,295	0.02%
2018/05/23	9.2	11.79	6	11.75	11.60	3.2	52,968	0.01%
2018/05/22	0	0.00	19	11.63	11.60	-19	53,217	-0.04%
2018/05/21	0	0.00	1	11.50	11.55	-1	54,819	0.00%
2018/05/18	20	11.50	6	11.59	11.45	14	55,834	0.03%
2018/05/17	2	11.60	0	0.00	11.55	2	57,065	0.00%
2018/05/16	8	11.50	1	11.60	11.55	7	58,309	0.01%
2018/05/15	5	11.55	0	0.00	11.50	5	59,254	0.01%
2018/05/14	0	0.00	3	11.50	11.55	-3	61,504	0.00%
2018/05/10	62.6	11.47	0	0.00	11.40	62.6	62,410	0.10%
2018/05/09	0.8	11.60	6	11.70	11.60	-5.2	62,700	-0.01%
2018/05/08	11	11.44	21	11.48	11.65	-10	63,148	-0.02%
2018/05/07	5	11.05	0	0.00	11.05	5	62,966	0.01%
2018/05/04	6	11.18	10	11.25	11.15	-4	63,551	-0.01%
2018/05/03	7	11.05	0	0.00	11.05	7	64,015	0.01%
2018/05/02	3	11.10	13	11.10	11.05	-10	65,830	-0.02%
2018/04/30	7	11.05	32	11.15	11.10	-25	68,363	-0.04%
2018/04/27	52	11.05	70	11.05	11.10	-18	70,749	-0.03%
2018/04/26	16	11.04	36	10.95	10.90	-20	73,899	-0.03%
2018/04/25	15	11.20	6	11.25	11.30	9	73,837	0.01%
2018/04/24	27	11.27	7	11.45	11.25	20	75,794	0.03%
2018/04/23	27	11.54	10	11.58	11.50	17	78,896	0.02%
2018/04/20	8	11.81	6	11.84	11.75	2	81,717	0.00%
2018/04/19	3	11.87	4	11.80	12.10	-1	82,625	0.00%
2018/04/18	21	11.64	8	11.75	11.70	13	84,889	0.02%
2018/04/17	46	11.54	20	11.55	11.55	26	84,500	0.03%
2018/04/16	112	12.13	3	12.05	12.00	109	82,955	0.13%	大買/鉅額交易
2018/04/13	15	12.55	27	12.55	12.55	-12	82,300	-0.01%
2018/04/12	27	12.55	0	0.00	12.55	27	82,741	0.03%
2018/04/11	83	12.65	0	0.00	12.60	83	82,892	0.10%
2018/04/10	5	12.75	1	12.75	12.70	4	83,409	0.00%
2018/04/09	9	12.90	37	12.95	12.85	-28	83,135	-0.03%
2018/04/03	1	13.00	1	13.05	13.00	0	82,676	0.00%
2018/04/02	31	13.30	7	13.21	13.15	24	82,691	0.03%
2018/03/31	11	13.09	1	13.10	13.10	10	82,305	0.01%
2018/03/30	3	12.90	0	0.00	13.15	3	82,153	0.00%
2018/03/29	35	12.78	1	12.85	12.75	34	81,328	0.04%
2018/03/28	11	12.85	19	12.87	12.90	-8	80,869	-0.01%
2018/03/27	15	12.90	0	0.00	12.90	15	80,815	0.02%
2018/03/26	12	12.84	25	12.87	12.80	-13	80,703	-0.02%
2018/03/23	25	12.76	11	12.73	12.75	14	80,538	0.02%
2018/03/22	34	13.00	0	0.00	12.95	34	80,442	0.04%
2018/03/21	16	13.18	9	13.17	13.05	7	79,934	0.01%
2018/03/20	22	13.20	23	13.18	13.25	-1	79,361	0.00%
2018/03/19	8	13.16	16	13.13	13.15	-8	78,781	-0.01%
2018/03/16	12	13.00	90	13.00	13.10	-78	78,140	-0.10%
2018/03/15	5	13.00	10.3	13.00	13.00	-5.3	77,841	-0.01%
2018/03/14	77	13.00	0	0.00	12.95	77	77,919	0.10%
2018/03/13	3	13.00	25	12.95	12.95	-22	78,640	-0.03%
2018/03/12	32.8	13.03	0	0.00	12.95	32.8	80,326	0.04%
2018/03/09	57	13.06	62	13.02	13.00	-5	80,349	-0.01%
2018/03/08	31	13.10	13	13.14	13.15	18	79,652	0.02%
2018/03/07	2	12.75	22	12.78	12.70	-20	78,346	-0.03%
2018/03/06	13	12.81	7	12.80	12.80	6	78,476	0.01%
2018/03/05	25	12.79	0	0.00	12.75	25	79,720	0.03%
2018/03/02	17	12.79	0	0.00	12.80	17	80,414	0.02%
2018/03/01	9	12.86	20	12.90	12.90	-11	80,882	-0.01%
2018/02/27	19	12.95	2	12.90	13.00	17	81,151	0.02%
2018/02/26	36	12.97	26	13.00	12.95	10	81,790	0.01%
2018/02/23	39	12.98	1	13.05	13.00	38	81,841	0.05%
2018/02/22	14	12.95	11	13.00	12.90	3	83,506	0.00%
2018/02/21	86	13.11	20	13.12	13.05	66	83,019	0.08%
2018/02/12	31	13.10	8	13.10	13.10	23	81,345	0.03%
2018/02/09	36	13.15	0	0.00	13.25	36	80,859	0.04%
2018/02/08	4	13.60	10	13.50	13.50	-6	80,770	-0.01%
2018/02/07	8	13.07	3	13.10	13.10	5	79,950	0.01%
2018/02/06	39	12.92	1	12.50	12.75	38	79,561	0.05%
2018/02/05	12	13.43	11	13.31	13.40	1	77,588	0.00%
2018/02/02	2	13.70	10	13.75	13.70	-8	77,394	-0.01%
2018/02/01	48	13.64	3	13.70	13.55	45	78,199	0.06%
2018/01/31	8	13.64	5	13.70	13.75	3	78,511	0.00%
2018/01/30	65	13.96	10	14.05	13.85	55	77,829	0.07%
2018/01/29	9	14.42	13	14.36	14.35	-4	76,320	-0.01%
2018/01/26	0	0.00	5	14.44	14.50	-5	76,201	-0.01%
2018/01/25	34	14.47	16.4	14.38	14.25	17.6	76,258	0.02%
2018/01/24	28.4	14.31	96	14.56	14.40	-67.6	75,597	-0.09%
2018/01/23	46	14.29	22	14.28	14.20	24	74,307	0.03%
2018/01/22	53	14.60	41	14.67	14.60	12	72,295	0.02%
2018/01/19	69	14.06	41.2	14.10	14.20	27.8	69,796	0.04%
2018/01/18	36	14.04	58	14.10	13.95	-22	69,468	-0.03%
2018/01/17	17	14.01	115	14.01	14.05	-98	67,767	-0.14%	大賣/
2018/01/16	48.2	13.31	140	13.48	13.75	-91.8	64,889	-0.14%	大賣/
2018/01/15	39	13.20	13	13.21	13.15	26	62,111	0.04%
2018/01/12	3	12.65	53	12.86	13.00	-50	61,437	-0.08%
2018/01/11	0	0.00	10	12.45	12.40	-10	59,294	-0.02%
2018/01/10	5.3	12.40	21	12.39	12.40	-15.7	59,905	-0.03%
2018/01/09	24	12.41	3	12.45	12.35	21	59,887	0.04%
2018/01/08	2	12.45	2	12.45	12.50	0	59,742	0.00%
2018/01/05	0	0.00	40	12.54	12.45	-40	60,035	-0.07%
2018/01/04	106	12.63	37	12.61	12.50	69	60,220	0.11%	大買/
2018/01/03	2	12.50	6	12.50	12.45	-4	60,746	-0.01%
2018/01/02	30	12.45	0	0.00	12.45	30	60,777	0.05%