彩晶 (6116)-第一金-台南券商分點個股進出

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
10.15
漲跌
▲0.05
漲幅
+0.50%
成交量
8,365張
產業
上市光電類股
1771人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

彩晶 (6116)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/31	0	0.00	1	10.20	10.15	-1	7,607	-0.01%
2024/05/30	32	10.15	0	0.00	10.10	32	7,648	0.42%
2024/05/29	24	10.23	0	0.00	10.20	24	7,534	0.32%
2024/05/28	6	10.20	10	10.30	10.30	-4	7,596	-0.05%
2024/05/27	2	10.30	2	10.20	10.25	0	7,719	0.00%
2024/05/24	2	10.13	2	10.20	10.20	0	7,755	0.00%
2024/05/23	6.2	10.20	1	10.25	10.15	5.2	7,767	0.07%
2024/05/22	32	10.42	6.3	10.50	10.30	25.7	7,745	0.33%
2024/05/21	0	0.00	1	10.10	10.10	-1	7,270	-0.01%
2024/05/20	1	10.20	6.1	10.29	10.20	-5.1	7,288	-0.07%
2024/05/16	0	0.00	60	10.20	10.20	-60	7,478	-0.80%
2024/05/15	0	0.00	7.2	10.15	10.10	-7.2	7,504	-0.10%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/13	5	10.05	0	0.00	10.05	5	7,512	0.07%
2024/05/10	2	10.00	45	9.97	10.05	-43	7,524	-0.57%
2024/05/08	10	10.10	1	10.10	10.15	9	7,647	0.12%
2024/05/07	0	0.00	10	10.05	10.05	-10	7,716	-0.13%
2024/05/02	0	0.00	5	10.15	10.20	-5	8,040	-0.06%
2024/04/29	1	10.35	4	10.40	10.45	-3	9,409	-0.03%
2024/04/26	0	0.00	14	10.27	10.25	-14	9,423	-0.15%
2024/04/25	0	0.00	5	10.20	10.10	-5	9,480	-0.05%
2024/04/24	20	10.10	10	10.15	10.10	10	9,731	0.10%
2024/04/23	0	0.00	13	10.13	10.20	-13	9,846	-0.13%
2024/04/22	18	9.85	4	9.99	9.84	14	9,944	0.14%
2024/04/19	5	10.00	1	10.05	10.00	4	9,915	0.04%
2024/04/18	2.3	10.20	2	10.15	10.20	0.3	9,852	0.00%
2024/04/17	0.3	10.10	0	0.00	10.15	0.3	9,971	0.00%
2024/04/16	5	10.15	36	10.10	10.05	-31	10,013	-0.31%
2024/04/15	1	10.50	3	10.45	10.35	-2	10,087	-0.02%
2024/04/11	2	10.60	1	10.50	10.45	1	10,867	0.01%
2024/04/10	4	10.78	11	10.70	10.70	-7	10,829	-0.06%
2024/04/09	0	0.00	2	10.85	10.80	-2	10,823	-0.02%
2024/04/08	1	10.60	2	10.50	10.55	-1	10,779	-0.01%
2024/04/02	2	10.60	2	10.60	10.60	0	10,834	0.00%
2024/04/01	1	10.60	5.2	10.64	10.70	-4.2	10,956	-0.04%
2024/03/28	0	0.00	0.3	10.80	10.70	-0.3	11,280	0.00%
2024/03/27	9	10.80	5	10.80	10.80	4	11,460	0.03%
2024/03/26	4	10.89	2	10.75	10.70	2	11,449	0.02%
2024/03/25	6	10.73	4	10.83	10.90	2	11,464	0.02%
2024/03/22	2	10.75	6	10.85	10.85	-4	11,506	-0.03%
2024/03/21	0	10.65	11.2	10.65	10.65	-11.1	11,401	-0.10%
2024/03/20	6.4	10.36	3	10.40	10.35	3.4	11,378	0.03%
2024/03/19	0	0.00	4	10.45	10.45	-4	11,309	-0.04%
2024/03/18	2	10.40	0	0.00	10.40	2	11,260	0.02%
2024/03/15	41	10.90	0	0.00	10.70	41	11,180	0.37%
2024/03/13	3	10.80	4	10.88	10.80	-1	11,051	-0.01%
2024/03/12	0	0.00	3	11.10	11.10	-3	11,019	-0.03%
2024/03/11	5	10.89	5.1	10.85	10.90	-0.1	10,992	0.00%
2024/03/08	5.5	10.74	19	10.74	10.70	-13.5	10,945	-0.12%
2024/03/07	4	10.90	6	10.94	10.90	-2	10,910	-0.02%
2024/03/06	0.1	11.05	0	0.00	11.05	0.1	10,797	0.00%
2024/03/05	27	11.13	7.1	11.30	11.10	19.9	10,729	0.19%
2024/03/04	15	11.20	0	0.00	11.20	15	10,594	0.14%
2024/03/01	2	11.28	3	11.45	11.20	-1	10,551	-0.01%
2024/02/29	10	11.32	5	11.31	11.35	5	10,471	0.05%
2024/02/27	6	11.47	3	11.55	11.50	3	10,365	0.03%
2024/02/26	1	11.55	0	0.00	11.65	1	10,260	0.01%
2024/02/23	3	11.72	7	11.69	11.65	-4	10,215	-0.04%
2024/02/22	11	11.70	10	11.75	11.70	1	10,192	0.01%
2024/02/21	15	11.70	1	11.85	11.70	14	10,271	0.14%
2024/02/20	1	12.05	0.3	12.00	11.90	0.7	10,226	0.01%
2024/02/19	0	0.00	1.3	12.09	12.05	-1.3	10,216	-0.01%
2024/02/16	0	0.00	6	11.69	11.85	-6	10,159	-0.06%
2024/02/15	4	11.48	232	11.55	11.45	-228	10,110	-2.26%	大賣/鉅額交易
2024/02/05	214	11.50	4	11.49	11.50	210	10,093	2.08%	大買/鉅額交易
2024/02/02	19	11.56	3	11.58	11.55	16	10,043	0.16%
2024/02/01	11	11.57	0	0.00	11.55	11	10,070	0.11%
2024/01/31	9	11.83	0	0.00	11.80	9	9,864	0.09%
2024/01/30	3.2	11.91	0	0.00	11.85	3.2	9,798	0.03%
2024/01/29	0.2	12.00	1,450.1	12.05	12.00	-1,449.9	9,706	-14.94%	大賣/鉅額交易
2024/01/26	0.2	12.20	1	12.40	12.20	-0.8	9,611	-0.01%
2024/01/25	10.1	12.35	6	12.25	12.20	4.1	9,523	0.04%
2024/01/24	7	12.44	15	12.41	12.30	-8	9,364	-0.09%
2024/01/23	5	12.12	32.2	12.34	12.25	-27.2	8,946	-0.30%
2024/01/22	1	11.55	5	11.64	11.60	-4	7,923	-0.05%
2024/01/19	5	11.33	4	11.45	11.55	1	7,796	0.01%
2024/01/18	7	11.57	12	11.53	11.45	-5	7,637	-0.07%
2024/01/17	16	11.32	4	11.28	11.20	12	7,402	0.16%
2024/01/16	12	11.41	23	11.53	11.55	-11	7,220	-0.15%
2024/01/15	12	11.50	1	11.45	11.45	11	6,993	0.16%
2024/01/12	0	0.00	10	11.55	11.55	-10	6,938	-0.14%
2024/01/11	15.2	11.75	4	11.64	11.65	11.2	6,945	0.16%
2024/01/10	16	11.82	6	11.75	11.75	10	6,830	0.15%
2024/01/09	12	11.95	10	11.95	11.95	2	6,738	0.03%
2024/01/08	13	12.05	17	12.19	12.30	-4	6,523	-0.06%
2024/01/05	1.2	11.87	9.2	11.86	11.85	-8	5,901	-0.14%
2024/01/04	7	11.46	0	0.00	11.45	7	5,700	0.12%
2024/01/03	9	11.55	0	0.00	11.50	9	5,694	0.16%
2024/01/02	1	11.90	2.5	11.89	11.80	-1.5	5,632	-0.03%
2023/12/29	10	11.83	1.2	11.84	11.85	8.8	5,547	0.16%
2023/12/27	5.1	11.85	6	11.78	11.80	-1	5,596	-0.02%
2023/12/26	11	11.73	29	11.70	11.70	-18	5,475	-0.33%
2023/12/25	0	0.00	4	11.35	11.40	-4	5,176	-0.08%
2023/12/22	13	11.36	10	11.30	11.30	3	5,127	0.06%
2023/12/21	0	0.00	5	11.15	11.20	-5	4,955	-0.10%
2023/12/20	9	11.12	0.2	11.15	11.15	8.8	4,944	0.18%
2023/12/19	29	10.95	5	11.00	10.95	24	4,894	0.49%
2023/12/18	10.2	11.18	0	0.00	11.15	10.2	4,847	0.21%
2023/12/15	9	11.25	7	11.33	11.25	2	4,873	0.04%
2023/12/13	6	11.11	0	0.00	11.10	6	4,829	0.12%
2023/12/12	34.2	11.10	0	0.00	11.10	34.2	4,833	0.71%
2023/12/11	0	0.00	0.2	11.30	11.30	-0.2	4,769	0.00%
2023/12/08	67.1	11.32	2	11.30	11.30	65.1	4,771	1.36%
2023/12/07	110.1	11.33	2	11.45	11.30	108.1	4,869	2.22%	大買/鉅額交易
2023/12/06	93	11.40	0	0.00	11.40	93	4,921	1.89%
2023/12/05	22	11.50	0	0.00	11.55	22	4,935	0.45%
2023/12/04	9.1	11.61	36	11.67	11.65	-26.9	4,964	-0.54%
2023/12/01	81.1	11.41	0	0.00	11.35	81.1	4,924	1.65%
2023/11/30	47.1	11.46	0	0.00	11.50	47.1	5,012	0.94%
2023/11/29	41.2	11.41	1	11.50	11.45	40.2	5,045	0.80%
2023/11/28	26	11.44	0	0.00	11.50	26	5,086	0.51%
2023/11/27	55	11.36	0	0.00	11.30	55	5,073	1.08%
2023/11/24	21.2	11.59	26.1	11.61	11.55	-4.9	5,078	-0.10%
2023/11/22	2.1	11.55	2	11.53	11.55	0.1	5,151	0.00%
2023/11/21	13	11.62	0	0.00	11.60	13	5,183	0.25%
2023/11/20	9	11.62	5	11.61	11.65	4	5,219	0.08%
2023/11/17	5	11.40	1	11.40	11.40	4	5,172	0.08%
2023/11/16	12	11.39	3	11.30	11.40	9	5,385	0.17%
2023/11/15	0	0.00	97	11.23	11.35	-97	5,442	-1.78%
2023/11/14	36	10.86	0	0.00	10.85	36	5,382	0.67%
2023/11/13	132	10.97	0	0.00	10.95	132	5,423	2.43%	大買/鉅額交易
2023/11/10	63.5	11.01	1	11.05	11.00	62.5	5,525	1.13%
2023/11/09	42	11.11	0	0.00	11.05	42	5,644	0.74%
2023/11/08	31	11.30	3	11.32	11.30	28	5,735	0.49%
2023/11/07	30	11.32	0	0.00	11.30	30	5,956	0.50%
2023/11/06	45	11.43	0	0.00	11.45	45	6,241	0.72%
2023/11/03	16	11.30	0	0.00	11.30	16	6,375	0.25%
2023/11/02	20	11.25	10.1	11.22	11.25	9.9	6,505	0.15%
2023/11/01	40.1	11.05	11	11.05	11.05	29.1	6,615	0.44%
2023/10/31	31.1	11.08	0	0.00	11.05	31.1	6,884	0.45%
2023/10/30	50.1	11.18	0	0.00	11.20	50.1	7,223	0.69%
2023/10/27	25	11.19	5	11.25	11.20	20	7,588	0.26%
2023/10/26	20	11.25	0	0.00	11.20	20	8,118	0.25%
2023/10/25	18	11.46	3	11.55	11.45	15	8,468	0.18%
2023/10/24	40	11.20	0	0.00	11.25	40	9,474	0.42%
2023/10/23	20	11.20	0	0.00	11.20	20	9,780	0.20%
2023/10/20	14	11.30	0	0.00	11.30	14	9,992	0.14%
2023/10/19	33	11.15	5	11.10	11.25	28	10,138	0.28%
2023/10/18	40	11.34	0	0.00	11.30	40	10,533	0.38%
2023/10/17	11	11.51	1	11.50	11.45	10	10,713	0.09%
2023/10/16	16	11.53	2	11.50	11.55	14	11,043	0.13%
2023/10/13	20	11.60	0	0.00	11.70	20	11,347	0.18%
2023/10/12	11	11.46	21	11.60	11.65	-10	12,130	-0.08%
2023/10/11	0	0.00	31	11.38	11.45	-31	12,303	-0.25%
2023/10/06	1	11.60	2	11.50	11.50	-1	12,974	-0.01%
2023/10/04	34	11.32	3	11.30	11.35	31	13,284	0.23%
2023/10/03	11.2	11.63	0	0.00	11.60	11.2	13,311	0.08%
2023/10/02	20	11.53	0	0.00	11.60	20	13,415	0.15%
2023/09/28	8	11.68	3	11.60	11.60	5	13,827	0.04%
2023/09/27	22	11.60	2	11.60	11.60	20	13,910	0.14%
2023/09/26	4	11.71	0.2	11.80	11.70	3.8	14,029	0.03%
2023/09/25	0.1	11.90	3	11.90	12.00	-3	14,072	-0.02%
2023/09/22	1.2	11.77	1	11.90	11.90	0.2	14,229	0.00%
2023/09/21	30.2	11.80	0	0.00	11.80	30.2	14,707	0.21%
2023/09/20	3	11.95	0.1	11.95	11.95	2.9	14,855	0.02%
2023/09/19	0	0.00	0.2	12.05	11.95	-0.2	15,364	0.00%
2023/09/15	0.1	12.05	5	12.10	12.10	-4.9	16,469	-0.03%
2023/09/14	0	0.00	6	12.05	12.10	-6	16,916	-0.04%
2023/09/13	3	12.00	3	11.90	11.95	0	18,521	0.00%
2023/09/12	13	11.77	10	11.90	11.90	3	18,972	0.02%
2023/09/11	12.7	12.09	0	0.00	11.95	12.7	18,975	0.07%
2023/09/08	3	12.15	0	0.00	12.00	3	19,012	0.02%
2023/09/07	0.1	12.00	0	0.00	12.00	0.1	19,246	0.00%
2023/09/06	5	12.20	0	0.00	12.20	5	19,345	0.03%
2023/09/05	0	0.00	5	12.45	12.45	-5	19,376	-0.03%
2023/09/04	0	0.00	2	12.20	12.25	-2	19,637	-0.01%
2023/09/01	5	12.30	7	12.32	12.30	-2	19,855	-0.01%
2023/08/30	4	12.16	12	12.20	12.15	-8	21,958	-0.04%
2023/08/28	1	12.20	4	12.33	12.10	-3	22,028	-0.01%
2023/08/25	1.8	12.20	0	0.00	12.20	1.8	21,927	0.01%
2023/08/24	12	12.23	5	12.30	12.25	7	21,925	0.03%
2023/08/23	1.3	12.15	0	0.00	12.15	1.3	21,968	0.01%
2023/08/22	18	12.20	7	12.34	12.15	11	21,975	0.05%
2023/08/21	12	12.10	0	0.00	12.20	12	21,765	0.06%
2023/08/18	26.2	12.16	8	12.15	12.10	18.2	21,676	0.08%
2023/08/17	0.3	12.15	1	12.10	12.10	-0.7	21,588	0.00%
2023/08/16	60	12.10	3	12.15	12.10	57	21,534	0.26%
2023/08/15	10.1	12.46	1	12.45	12.45	9.1	21,389	0.04%
2023/08/14	28.6	12.50	0	0.00	12.40	28.6	21,301	0.13%
2023/08/11	10	12.92	1	12.80	12.80	9	21,179	0.04%
2023/08/10	5	13.25	0	0.00	13.10	5	20,977	0.02%
2023/08/09	1	13.65	3	13.65	13.60	-2	20,687	-0.01%
2023/08/08	0	0.00	3	13.93	13.75	-3	20,557	-0.01%
2023/08/07	25.5	13.82	15.1	13.75	13.75	10.4	20,470	0.05%
2023/08/04	0.9	13.92	22	13.57	13.95	-21.1	20,336	-0.10%
2023/08/02	7	13.98	33	14.03	13.75	-26	20,127	-0.13%
2023/08/01	2	14.05	68	14.11	14.10	-66	19,781	-0.33%
2023/07/31	24.2	14.07	21	14.23	13.90	3.2	19,421	0.02%
2023/07/28	28	13.79	24.2	13.90	13.90	3.8	18,955	0.02%
2023/07/27	80	14.08	52	14.00	13.90	28	18,626	0.15%
2023/07/26	30	13.51	2	13.75	13.50	28	17,608	0.16%
2023/07/25	1	13.35	0	0.00	13.40	1	17,412	0.01%
2023/07/24	3	13.45	1	13.35	13.35	2	17,258	0.01%
2023/07/21	8	13.46	126	13.59	13.60	-118	17,146	-0.69%	大賣/鉅額交易
2023/07/20	116	13.65	2	13.75	13.65	114	16,793	0.68%	大買/鉅額交易
2023/07/19	7	13.72	10	13.78	13.55	-3	16,669	-0.02%
2023/07/18	20	14.15	13	13.95	13.95	7	16,591	0.04%
2023/07/17	12	14.17	52	14.14	14.20	-40	16,395	-0.24%
2023/07/14	8	13.78	7	13.72	13.65	1	15,825	0.01%
2023/07/13	43	13.80	66	13.73	13.75	-23	15,788	-0.15%
2023/07/12	56	13.31	6	13.38	13.25	50	15,243	0.33%
2023/07/11	5	13.40	24	13.47	13.45	-19	15,327	-0.12%
2023/07/10	1	13.10	3	13.20	13.05	-2	15,365	-0.01%
2023/07/07	25	13.13	10	13.15	13.05	15	15,357	0.10%
2023/07/06	26	13.60	42	13.63	13.40	-16	15,238	-0.11%
2023/07/05	5	13.35	5	13.40	13.35	0	14,800	0.00%
2023/07/04	2	13.40	5.3	13.45	13.50	-3.3	14,765	-0.02%
2023/07/03	1	13.35	16	13.41	13.30	-15	14,739	-0.10%
2023/06/30	16	13.15	0	0.00	13.15	16	14,749	0.11%
2023/06/29	28	13.36	37.7	13.35	13.25	-9.7	14,645	-0.07%
2023/06/28	12	12.93	9.3	13.01	12.90	2.7	14,363	0.02%
2023/06/27	48.1	13.12	13.4	13.03	12.90	34.7	14,242	0.24%
2023/06/26	19	13.78	1	13.95	13.60	18	13,768	0.13%
2023/06/21	14	14.05	54.6	14.04	14.05	-40.6	13,412	-0.30%
2023/06/20	48.2	13.76	17	13.61	13.60	31.2	12,759	0.24%
2023/06/19	74.5	13.98	62	13.93	13.95	12.5	12,358	0.10%
2023/06/16	9	13.51	13	13.54	13.45	-4	10,970	-0.04%
2023/06/15	3	13.12	0	0.00	13.20	3	10,558	0.03%
2023/06/14	5.5	13.31	2	13.40	13.30	3.5	10,630	0.03%
2023/06/13	0	0.00	9	13.38	13.45	-9	10,751	-0.08%
2023/06/12	3	13.17	24	13.19	13.15	-21	10,632	-0.20%
2023/06/09	12	13.06	13	12.97	13.10	-1	10,551	-0.01%
2023/06/08	31	13.08	8	13.09	13.00	23	10,657	0.22%
2023/06/07	24	13.50	24	13.45	13.40	0	10,697	0.00%
2023/06/06	62	13.41	29	13.30	13.25	33	10,694	0.31%
2023/06/05	24	13.43	238.1	12.79	13.55	-214.1	9,989	-2.14%	大賣/鉅額交易
2023/06/02	4	12.20	7	12.32	12.35	-3	9,109	-0.03%
2023/06/01	3	12.25	1	12.25	12.25	2	10,228	0.02%
2023/05/31	0	0.00	1	12.35	12.35	-1	11,352	-0.01%
2023/05/30	2	12.20	0	0.00	12.25	2	11,390	0.02%
2023/05/29	23	12.31	151	12.26	12.25	-128	11,490	-1.11%	大賣/鉅額交易
2023/05/26	3	12.25	1	12.35	12.20	2	11,555	0.02%
2023/05/25	2	12.23	1	12.35	12.20	1	11,682	0.01%
2023/05/24	0	0.00	1	12.35	12.30	-1	12,169	-0.01%
2023/05/23	5.1	12.31	0	0.00	12.25	5.1	12,443	0.04%
2023/05/22	6	12.40	4	12.41	12.35	2	13,045	0.02%
2023/05/19	0	0.00	38	12.24	12.15	-38	13,530	-0.28%
2023/05/18	1	12.15	3.2	12.20	12.25	-2.2	14,128	-0.02%
2023/05/17	0	0.00	2	12.20	12.20	-2	14,227	-0.01%
2023/05/15	0.1	11.90	0	0.00	11.95	0.1	14,334	0.00%
2023/05/12	31.5	11.85	1.4	11.88	11.85	30	14,600	0.21%
2023/05/11	54.2	11.90	5.3	11.95	11.90	48.9	14,619	0.33%
2023/05/10	21	12.10	1.5	12.15	12.15	19.5	14,803	0.13%
2023/05/09	32.2	12.10	7	12.19	12.10	25.2	15,012	0.17%
2023/05/08	18.6	12.09	0.7	12.27	12.00	17.8	14,987	0.12%
2023/05/05	23	12.15	0	0.00	12.15	23	15,185	0.15%
2023/05/04	10	12.15	3	12.15	12.10	7	15,612	0.04%
2023/05/03	3	12.23	0.7	12.20	12.20	2.3	15,900	0.01%
2023/05/02	3	12.35	7	12.44	12.45	-4	16,463	-0.02%
2023/04/28	8	12.27	6	12.33	12.20	2	16,852	0.01%
2023/04/27	15	12.51	7	12.50	12.40	8	16,738	0.05%
2023/04/26	4	12.48	4	12.55	12.60	0	16,677	0.00%
2023/04/25	15	12.68	1,491	12.58	12.55	-1,476	16,604	-8.89%	大賣/鉅額交易
2023/04/24	10	12.99	1	13.00	12.90	9	16,511	0.05%
2023/04/21	6	13.07	29	13.19	13.10	-23	16,496	-0.14%
2023/04/20	0	0.00	5	13.05	13.00	-5	16,273	-0.03%
2023/04/19	30	12.96	1	12.95	12.90	29	16,238	0.18%
2023/04/18	1	13.20	18	13.19	13.20	-17	16,115	-0.11%
2023/04/17	14	13.05	11	13.15	13.15	3	15,961	0.02%
2023/04/14	3	13.18	59	13.16	13.20	-56	15,818	-0.35%
2023/04/13	6	13.02	8	13.14	12.95	-2	15,593	-0.01%
2023/04/12	16	12.86	10	12.99	13.00	6	15,450	0.04%
2023/04/11	11	12.91	6	12.93	12.85	5	15,468	0.03%
2023/04/07	11	12.81	4	12.83	12.75	7	15,372	0.05%
2023/04/06	7	12.61	5	12.69	12.70	2	15,328	0.01%
2023/03/31	6	12.83	12	12.85	12.75	-6	15,231	-0.04%
2023/03/29	2	12.65	16	12.60	12.70	-14	15,152	-0.09%
2023/03/28	9	12.76	4	12.70	12.65	5	15,006	0.03%
2023/03/27	4	12.95	0	0.00	12.90	4	15,064	0.03%
2023/03/24	4	12.98	2	13.03	13.00	2	15,123	0.01%
2023/03/23	6	12.89	2	12.93	12.90	4	15,110	0.03%
2023/03/22	10.1	12.98	8	13.11	12.95	2.1	15,103	0.01%
2023/03/21	13.1	13.04	35	13.20	13.00	-21.9	15,093	-0.15%
2023/03/20	4	13.00	4.2	12.90	12.90	-0.2	14,910	0.00%
2023/03/17	2	13.00	7	13.01	13.00	-5	14,965	-0.03%
2023/03/16	15	12.90	0	0.00	12.80	15	14,812	0.10%
2023/03/15	68	13.11	0	0.00	13.00	68	14,649	0.46%
2023/03/14	15	13.15	1	13.30	13.10	14	14,528	0.10%
2023/03/13	4	13.21	18	13.26	13.40	-14	14,465	-0.10%
2023/03/10	29	13.11	1	13.15	13.15	28	14,305	0.20%
2023/03/09	70	13.61	2	13.80	13.50	68	13,996	0.49%
2023/03/08	23	13.75	10.2	13.72	13.85	12.8	13,832	0.09%
2023/03/07	9	13.82	8	13.77	13.75	1	13,592	0.01%
2023/03/06	10	13.97	92	14.04	14.00	-82	13,323	-0.62%
2023/03/03	55	13.45	109	13.35	13.50	-54	12,114	-0.45%	大賣/
2023/03/02	57	12.57	3	12.57	12.55	54	11,006	0.49%
2023/03/01	9	12.69	5	12.65	12.65	4	10,956	0.04%
2023/02/24	86	12.86	67	12.82	12.80	19	10,895	0.17%
2023/02/23	65	12.96	3	13.08	12.85	62	10,795	0.57%
2023/02/22	96	13.12	9	13.19	13.10	87	10,679	0.81%
2023/02/21	29	13.33	11	13.40	13.35	18	10,328	0.17%
2023/02/20	98	13.29	44.4	13.37	13.40	53.6	10,178	0.53%
2023/02/17	50	13.03	19	13.08	13.05	31	9,657	0.32%
2023/02/16	28	12.69	89.4	12.67	12.95	-61.4	9,286	-0.66%
2023/02/15	27	12.19	5.6	12.26	12.15	21.4	9,137	0.23%
2023/02/14	5	12.10	11.1	12.05	12.10	-6.1	9,126	-0.07%
2023/02/13	30.3	11.90	9	11.98	11.85	21.3	9,179	0.23%
2023/02/10	75	12.12	2	12.20	12.05	73	9,102	0.80%
2023/02/09	0	0.00	11	12.50	12.50	-11	8,868	-0.12%
2023/02/08	51	12.50	12	12.56	12.60	39	8,880	0.44%
2023/02/07	14	12.24	13	12.35	12.35	1	8,632	0.01%
2023/02/06	14	12.55	0	0.00	12.50	14	8,425	0.17%
2023/02/03	25	12.84	13	12.59	12.80	12	8,448	0.14%
2023/02/02	7	12.74	21	12.80	12.85	-14	8,305	-0.17%
2023/02/01	3	12.52	22	12.50	12.50	-19	7,957	-0.24%
2023/01/31	55	12.44	77.1	12.52	12.10	-22.1	7,857	-0.28%
2023/01/30	0	0.00	7	11.91	11.90	-7	7,321	-0.10%
2023/01/17	1	11.25	2	11.30	11.25	-1	6,962	-0.01%
2023/01/16	0	0.00	5	11.40	11.30	-5	7,065	-0.07%
2023/01/13	1	11.35	0	0.00	11.35	1	7,203	0.01%
2023/01/12	4	11.53	5	11.50	11.45	-1	7,411	-0.01%
2023/01/11	0	0.00	2.1	11.62	11.60	-2.1	7,575	-0.03%
2023/01/10	1	11.50	100	11.45	11.50	-99	7,697	-1.29%
2023/01/09	3	11.55	3	11.52	11.55	0	8,124	0.00%
2023/01/06	2	11.50	14	11.45	11.50	-12	8,207	-0.15%
2023/01/05	1	11.30	0	0.00	11.25	1	8,298	0.01%
2023/01/04	4	11.28	0	0.00	11.30	4	8,490	0.05%
2023/01/03	0	0.00	11	11.22	11.20	-11	8,689	-0.13%
2022/12/30	2	11.23	1	11.35	11.15	1	8,881	0.01%
2022/12/29	8	11.25	14	11.22	11.25	-6	9,258	-0.06%
2022/12/28	12	11.00	10	11.05	11.00	2	9,663	0.02%
2022/12/27	10	11.15	12	11.17	11.15	-2	9,738	-0.02%
2022/12/26	0	0.00	63	11.15	11.10	-63	9,832	-0.64%
2022/12/23	17	11.07	47	11.09	11.10	-30	10,070	-0.30%
2022/12/22	5	11.10	0.3	11.10	11.00	4.8	10,470	0.05%
2022/12/21	40	10.83	10	10.90	10.75	30	10,575	0.28%
2022/12/20	23	11.02	20	10.95	10.80	3	10,641	0.03%
2022/12/19	26	11.13	82	11.01	11.10	-56	10,711	-0.52%
2022/12/16	81.1	10.93	2	10.88	10.85	79	10,702	0.74%
2022/12/15	10	11.10	0	0.00	11.10	10	10,746	0.09%
2022/12/14	67	11.17	0	0.00	11.15	67	10,916	0.61%
2022/12/13	61	11.11	0	11.15	11.10	61	10,930	0.56%
2022/12/12	122	11.15	37	11.15	11.10	85	10,944	0.78%	大買/
2022/12/09	30	11.32	8	11.32	11.35	22	11,023	0.20%
2022/12/08	46	11.11	0	0.00	11.10	46	11,061	0.42%
2022/12/07	31.2	11.15	20	11.10	11.05	11.2	11,109	0.10%
2022/12/06	11	11.36	0	0.00	11.25	11	11,079	0.10%
2022/12/05	2	11.50	21	11.55	11.50	-19	11,120	-0.17%
2022/12/02	10	11.55	2	11.55	11.55	8	11,383	0.07%
2022/12/01	110	11.60	0	0.00	11.65	110	11,440	0.96%	大買/鉅額交易
2022/11/30	40	11.41	3	11.45	11.40	37	11,452	0.32%
2022/11/29	21	11.35	1	11.40	11.40	20	11,478	0.17%
2022/11/28	14.1	11.32	0	0.00	11.25	14.1	11,575	0.12%
2022/11/25	25	11.50	5	11.45	11.45	20	11,729	0.17%
2022/11/23	10	11.55	0	0.00	11.50	10	11,969	0.08%
2022/11/22	10	11.45	0	0.00	11.35	10	12,042	0.08%
2022/11/21	11	11.43	0	0.00	11.45	11	12,066	0.09%
2022/11/18	10	11.65	1	11.65	11.65	9	12,060	0.07%
2022/11/17	50	11.60	21	11.65	11.60	29	12,132	0.24%
2022/11/16	44	11.80	21	12.01	11.80	23	12,208	0.19%
2022/11/15	1	12.05	2	12.05	12.05	-1	12,511	-0.01%
2022/11/14	5	11.95	4.1	12.03	11.95	1	13,298	0.01%
2022/11/11	302	12.00	70	11.76	12.00	232	13,271	1.75%	大買/鉅額交易
2022/11/10	11	11.46	43	11.46	11.45	-32	13,074	-0.24%
2022/11/09	10	11.80	30.1	11.80	11.85	-20.1	13,137	-0.15%
2022/11/08	12	11.75	2.1	11.75	11.75	9.9	13,131	0.08%
2022/11/07	4	11.63	21.1	11.63	11.65	-17.1	13,156	-0.13%
2022/11/04	32	11.52	0	0.00	11.50	32	13,431	0.24%
2022/11/03	21	11.70	31	11.65	11.65	-10	13,459	-0.07%
2022/11/02	31	11.75	1.1	11.70	11.75	29.9	13,516	0.22%
2022/11/01	3	11.67	13.1	11.66	11.70	-10.1	13,567	-0.07%
2022/10/31	10	11.45	40	11.48	11.45	-30	13,571	-0.22%
2022/10/28	33	11.38	30	11.35	11.25	3	13,650	0.02%
2022/10/27	33.1	11.18	44.5	11.29	11.75	-11.5	14,169	-0.08%
2022/10/26	15.1	11.57	10	11.55	11.55	5.1	14,004	0.04%
2022/10/25	11	11.58	6	11.70	11.60	5	14,045	0.04%
2022/10/24	11	11.63	50	11.86	11.60	-39	14,263	-0.27%
2022/10/21	28	11.73	12.1	11.88	11.65	15.9	14,234	0.11%
2022/10/19	2	12.20	16.2	12.29	12.30	-14.2	13,998	-0.10%
2022/10/18	2	12.05	6.1	12.18	12.20	-4.1	13,842	-0.03%
2022/10/17	42	12.00	15.1	12.34	12.10	26.9	13,717	0.20%
2022/10/14	1	12.10	3.1	11.98	12.05	-2.1	13,322	-0.02%
2022/10/13	48.3	11.81	4	11.79	11.50	44.3	13,237	0.33%
2022/10/12	14	12.05	35.1	12.01	11.95	-21.1	13,120	-0.16%
2022/10/11	10	11.85	16	12.00	11.95	-6	13,067	-0.05%
2022/10/07	41	12.14	0.3	12.22	12.25	40.7	12,902	0.32%
2022/10/06	11	12.20	44.1	12.18	12.20	-33.1	12,761	-0.26%
2022/10/05	42	12.14	3.1	11.87	11.75	39	12,474	0.31%
2022/09/30	1	11.50	11.1	11.13	11.50	-10.1	12,296	-0.08%
2022/09/29	11	11.42	20	11.15	11.25	-9	12,203	-0.07%
2022/09/28	10	10.60	14	10.54	10.50	-4	12,222	-0.03%
2022/09/27	2	10.80	2	10.98	11.00	0	12,164	0.00%
2022/09/26	2.5	10.77	0	0.00	10.65	2.5	12,182	0.02%
2022/09/23	10	11.15	23	11.25	11.25	-13	12,345	-0.11%
2022/09/22	14.1	11.19	0	0.00	11.10	14.1	12,346	0.11%
2022/09/21	15.1	11.62	10	11.60	11.60	5.1	12,244	0.04%
2022/09/20	10	11.85	10	11.95	11.85	0	12,127	0.00%
2022/09/19	0	0.00	1	12.10	12.05	-1	12,195	-0.01%
2022/09/16	2	12.40	17	12.35	12.35	-15	12,297	-0.12%
2022/09/15	10	12.30	13	12.39	12.35	-3	12,466	-0.02%
2022/09/14	0	0.00	5	12.10	12.20	-5	12,760	-0.04%
2022/09/13	0	0.00	7	12.22	12.15	-7	12,862	-0.05%
2022/09/12	2	12.30	6	12.27	12.10	-4	13,147	-0.03%
2022/09/08	13	11.91	39.1	12.08	12.25	-26.1	13,335	-0.20%
2022/09/07	0	0.00	23	11.75	11.80	-23	13,369	-0.17%
2022/09/06	2	11.85	4	11.94	11.80	-2	13,534	-0.01%
2022/09/05	0	0.00	34.1	12.03	12.00	-34.1	13,561	-0.25%
2022/09/02	1	11.90	3	11.90	11.95	-2	13,521	-0.01%
2022/09/01	3	12.18	2.1	12.00	12.00	0.9	13,473	0.01%
2022/08/31	1	11.90	9	11.92	11.95	-8	13,381	-0.06%
2022/08/30	0.2	11.85	8	11.84	11.80	-7.8	13,319	-0.06%
2022/08/29	0	0.00	4.1	11.49	11.45	-4.1	13,279	-0.03%
2022/08/26	1	11.60	16	11.66	11.65	-15	13,267	-0.11%
2022/08/25	3	11.48	10.1	11.53	11.45	-7.1	13,235	-0.05%
2022/08/24	3	11.48	23.8	11.40	11.50	-20.8	13,451	-0.15%
2022/08/23	10.1	11.35	3.8	11.43	11.35	6.3	13,374	0.05%
2022/08/22	21.1	11.76	0	0.00	11.65	21.1	13,237	0.16%
2022/08/19	26	11.84	74.9	12.03	12.10	-48.9	12,908	-0.38%
2022/08/18	2	11.15	2	11.05	11.15	0	12,202	0.00%
2022/08/17	1	10.95	20	11.00	11.25	-19	12,130	-0.16%
2022/08/16	10	10.85	2	10.88	10.80	8	11,948	0.07%
2022/08/15	1	10.50	1	10.55	10.55	0	11,796	0.00%
2022/08/12	2	10.50	3	10.52	10.50	-1	11,815	-0.01%
2022/08/11	0	0.00	9	10.49	10.45	-9	11,834	-0.08%
2022/08/10	0	0.00	11	10.23	10.20	-11	11,826	-0.09%
2022/08/09	0	0.00	9	10.19	10.20	-9	11,817	-0.08%
2022/08/08	1	10.10	0	0.00	10.15	1	11,854	0.01%
2022/08/05	3	10.05	0	0.00	10.10	3	11,853	0.03%
2022/08/04	13	9.96	12	9.89	10.00	1	11,941	0.01%
2022/08/03	32	10.27	19	10.29	10.10	13	11,891	0.11%
2022/08/02	7	9.77	6	9.73	9.71	1	11,474	0.01%
2022/08/01	12.1	9.68	3	9.84	9.86	9.1	11,598	0.08%
2022/07/29	15.1	9.69	17	9.64	9.76	-1.9	11,598	-0.02%
2022/07/28	28	9.96	0	0.00	9.92	28	11,435	0.24%
2022/07/27	30	9.96	26	10.00	10.00	4	11,417	0.04%
2022/07/26	7	10.09	6	10.13	10.15	1	11,464	0.01%
2022/07/25	5.2	10.30	0	0.00	10.30	5.2	11,537	0.05%
2022/07/22	0	0.00	10	10.36	10.30	-10	11,748	-0.09%
2022/07/21	10	10.25	1	10.30	10.30	9	12,041	0.07%
2022/07/20	2	10.35	0	0.00	10.25	2	12,415	0.02%
2022/07/18	1	10.10	5	10.22	10.15	-4	13,027	-0.03%
2022/07/15	10.2	10.01	0	0.00	10.05	10.2	13,082	0.08%
2022/07/14	2	9.96	4	10.13	10.15	-2	13,318	-0.02%
2022/07/13	0	0.00	36	10.10	10.10	-36	13,388	-0.27%
2022/07/12	18.2	9.82	0	0.00	9.70	18.2	13,356	0.14%
2022/07/11	4.1	10.12	0	10.00	10.00	4.1	13,293	0.03%
2022/07/08	3	10.32	9	10.22	10.35	-6	13,265	-0.05%
2022/07/07	7.1	9.81	20	9.95	10.00	-12.9	13,159	-0.10%
2022/07/06	15.1	10.11	2	10.25	9.83	13.1	13,198	0.10%
2022/07/05	6.1	9.88	13	9.91	9.90	-6.9	13,024	-0.05%
2022/07/04	39.2	9.87	5	9.80	9.66	34.2	13,030	0.26%
2022/07/01	13.1	9.91	8	9.95	9.65	5.1	13,175	0.04%
2022/06/30	4.1	10.24	18	10.30	10.15	-14	13,005	-0.11%
2022/06/29	13	10.55	0	0.00	10.55	13	13,003	0.10%
2022/06/27	1.1	10.52	20	10.69	10.65	-18.9	13,089	-0.14%
2022/06/24	7	10.25	7	10.28	10.30	0	13,110	0.00%
2022/06/23	22.1	10.19	0	0.00	10.00	22.1	13,199	0.17%
2022/06/22	2	10.23	42	10.03	10.00	-40	12,990	-0.31%
2022/06/21	0.2	10.45	13	10.55	10.65	-12.8	12,619	-0.10%
2022/06/20	43.3	10.70	10	10.50	10.45	33.3	12,644	0.26%
2022/06/17	3	11.52	8	11.39	11.30	-5	12,419	-0.04%
2022/06/16	22.1	12.10	6	11.83	11.75	16.1	12,305	0.13%
2022/06/15	4	13.08	17	13.07	13.05	-13	12,223	-0.11%
2022/06/14	4	12.90	2	13.05	13.05	2	12,241	0.02%
2022/06/13	7	13.16	35	13.12	13.10	-28	12,501	-0.22%
2022/06/10	11	13.21	6	13.33	13.35	5	12,786	0.04%
2022/06/09	2	13.38	4	13.33	13.40	-2	13,040	-0.02%
2022/06/08	1	13.25	28	13.22	13.20	-27	12,989	-0.21%
2022/06/07	1	13.20	12	13.25	13.20	-11	13,035	-0.08%
2022/06/06	8	13.01	7	12.95	13.05	1	13,019	0.01%
2022/06/02	0.3	12.95	35	12.95	12.90	-34.7	13,168	-0.26%
2022/06/01	2	12.88	79	12.82	12.95	-77	13,306	-0.58%
2022/05/31	0	0.00	1	12.50	12.50	-1	13,178	-0.01%
2022/05/30	4.1	12.50	5	12.64	12.50	-1	13,192	-0.01%
2022/05/27	14	12.56	6	12.59	12.50	8	13,158	0.06%
2022/05/26	4.1	12.47	10	12.45	12.40	-6	13,188	-0.05%
2022/05/25	26.1	12.15	3	12.25	12.20	23.1	13,157	0.18%
2022/05/24	20	12.27	2	12.40	12.20	18	13,375	0.13%
2022/05/23	3.1	12.35	0	0.00	12.40	3.1	13,416	0.02%
2022/05/20	6.4	12.38	0	0.00	12.40	6.4	13,588	0.05%
2022/05/19	8	12.48	1	12.50	12.55	7	13,777	0.05%
2022/05/18	8	12.81	18	12.77	12.85	-10	13,778	-0.07%
2022/05/17	4	12.45	0	0.00	12.45	4	13,635	0.03%
2022/05/16	1.4	12.23	11	12.30	12.45	-9.7	13,720	-0.07%
2022/05/13	0	0.00	6	12.36	12.25	-6	13,833	-0.04%
2022/05/12	32	12.33	11	12.35	12.20	21	14,331	0.15%
2022/05/11	18	12.28	4.5	12.23	12.25	13.5	14,436	0.09%
2022/05/10	2.5	12.53	8	12.53	12.50	-5.5	14,697	-0.04%
2022/05/09	92.1	12.46	66	12.47	12.40	26.1	15,443	0.17%
2022/05/06	8	13.04	1	13.05	13.05	7	15,546	0.05%
2022/05/05	62	13.35	15	13.47	13.35	47	15,600	0.30%
2022/05/04	0	0.00	2	13.30	13.25	-2	15,619	-0.01%
2022/05/03	17	13.44	5	13.35	13.40	12	15,778	0.08%
2022/04/29	50	13.24	6	13.23	13.15	44	15,867	0.28%
2022/04/28	22	13.31	12	13.31	13.35	10	16,121	0.06%
2022/04/27	17	12.52	22	12.64	12.90	-5	16,718	-0.03%
2022/04/26	2	13.00	2	12.98	13.05	0	16,485	0.00%
2022/04/25	19.5	13.11	7	13.10	13.00	12.5	16,194	0.08%
2022/04/22	11.7	13.69	0	0.00	13.60	11.7	15,926	0.07%
2022/04/21	29	14.00	0	0.00	13.90	29	15,811	0.18%
2022/04/20	5	13.84	7	14.02	14.30	-2	15,724	-0.01%
2022/04/19	7	14.04	0	0.00	13.95	7	15,608	0.04%
2022/04/18	4.4	13.79	0.1	14.15	13.85	4.3	15,731	0.03%
2022/04/15	11	14.08	0	0.00	14.05	11	15,887	0.07%
2022/04/14	16	14.31	0	0.00	14.25	16	16,090	0.10%
2022/04/13	2	14.33	8	14.29	14.40	-6	16,402	-0.04%
2022/04/12	5	13.96	1	14.15	14.10	4	16,544	0.02%
2022/04/11	41	14.12	6	14.13	14.15	35	16,647	0.21%
2022/04/08	11	14.70	8.2	14.73	14.75	2.8	16,709	0.02%
2022/04/07	26.4	14.76	2	14.70	14.70	24.4	17,386	0.14%
2022/04/06	20	15.15	26	15.16	15.15	-6	17,352	-0.03%
2022/04/01	11	15.25	5	15.26	15.35	6	17,900	0.03%
2022/03/31	36.3	15.44	3	15.50	15.45	33.3	19,343	0.17%
2022/03/30	6.1	15.55	0	0.00	15.60	6.1	19,430	0.03%
2022/03/29	9	15.58	16.4	15.50	15.55	-7.4	19,615	-0.04%
2022/03/28	31.1	15.68	0	16.05	15.70	31.1	19,812	0.16%
2022/03/25	13.3	16.00	7.2	16.00	16.00	6.1	20,143	0.03%
2022/03/24	1	16.10	0	0.00	16.10	1	20,766	0.00%
2022/03/23	2	16.28	12	16.30	16.20	-10	21,741	-0.05%
2022/03/22	14.1	16.00	0.2	16.10	16.15	13.9	22,014	0.06%
2022/03/21	0	0.00	6.1	16.03	16.05	-6.1	22,347	-0.03%
2022/03/18	12	16.10	5	16.15	16.10	7	22,421	0.03%
2022/03/17	16	16.46	28	16.51	16.40	-12	22,359	-0.05%
2022/03/16	8	16.33	8.1	16.39	16.15	-0.1	22,504	0.00%
2022/03/15	3	16.17	10.1	16.30	16.40	-7.1	23,078	-0.03%
2022/03/14	9	16.14	41	16.21	16.30	-32	23,355	-0.14%
2022/03/11	26.1	15.96	13	15.85	15.85	13.1	23,983	0.05%
2022/03/10	2.1	15.93	3	15.95	15.95	-0.9	24,102	0.00%
2022/03/09	3	15.70	4	15.70	15.70	-1	24,333	0.00%
2022/03/08	18	15.61	39	15.64	15.60	-21	24,432	-0.09%
2022/03/07	48.2	15.67	2	15.73	15.75	46.2	24,529	0.19%
2022/03/04	6.3	16.08	0	0.00	16.05	6.3	24,702	0.03%
2022/03/03	5.1	16.20	11	16.32	16.20	-5.9	24,982	-0.02%
2022/03/02	11	16.15	14	16.09	16.20	-3	25,613	-0.01%
2022/03/01	34.1	16.12	7	16.16	16.20	27.1	25,720	0.11%
2022/02/25	23.1	15.87	1	15.85	15.85	22.1	25,828	0.09%
2022/02/24	13.1	15.79	0	0.00	15.65	13.1	26,071	0.05%
2022/02/23	62.1	16.10	61	16.05	16.05	1.1	26,383	0.00%
2022/02/22	27.2	16.08	0	0.00	16.05	27.2	27,804	0.10%
2022/02/21	21.2	16.19	3	16.37	16.45	18.2	29,701	0.06%
2022/02/18	1	16.20	2	16.13	16.25	-1	29,904	0.00%
2022/02/17	17	16.35	2	16.30	16.30	15	30,268	0.05%
2022/02/16	11	16.26	2	16.25	16.30	9	30,499	0.03%
2022/02/15	10	16.22	0	0.00	16.05	10	30,853	0.03%
2022/02/14	75	16.23	0	0.00	16.20	75	31,207	0.24%
2022/02/11	10.1	17.04	5	17.01	17.00	5.1	31,057	0.02%
2022/02/10	8.6	17.60	29.5	17.52	17.55	-21	31,333	-0.07%
2022/02/09	2	17.72	76.5	17.54	17.70	-74.5	31,685	-0.24%
2022/02/08	42	16.84	30.6	16.88	16.85	11.4	32,959	0.03%
2022/02/07	20	16.10	0	0.00	16.60	20	33,037	0.06%
2022/01/26	5	16.03	14	16.07	16.05	-9	33,463	-0.03%
2022/01/25	22.5	16.05	5.1	16.05	16.00	17.4	33,890	0.05%
2022/01/24	11	16.34	7.1	16.46	16.45	3.9	34,005	0.01%
2022/01/21	80	16.85	50.2	16.80	16.85	29.8	34,378	0.09%
2022/01/20	9	17.27	28.3	17.44	17.40	-19.3	36,213	-0.05%
2022/01/19	5	16.55	9.2	16.73	16.75	-4.2	35,509	-0.01%
2022/01/18	3	16.67	13	16.73	16.70	-10	35,499	-0.03%
2022/01/17	1	16.60	6.1	16.56	16.70	-5.1	35,557	-0.01%
2022/01/14	10	16.30	8	16.26	16.45	2	35,805	0.01%
2022/01/13	3	16.60	4	16.60	16.60	-1	35,823	0.00%
2022/01/12	22	16.80	1.1	16.72	16.75	20.9	36,046	0.06%
2022/01/11	4	17.01	12.1	16.97	16.95	-8.1	36,378	-0.02%
2022/01/10	4	16.95	35.6	16.96	17.00	-31.6	36,571	-0.09%
2022/01/07	24	16.59	8	16.59	16.55	16	36,644	0.04%
2022/01/06	29	16.95	5	16.98	16.90	24	36,878	0.07%
2022/01/05	17.8	17.38	10	17.45	17.30	7.8	36,778	0.02%
2022/01/04	21	17.67	9	17.75	17.65	12	36,928	0.03%
2022/01/03	31	17.91	4.1	17.90	17.75	26.9	36,955	0.07%
2021/12/30	71	18.16	40.1	18.10	18.10	30.9	36,797	0.08%
2021/12/29	11	17.78	11.1	17.77	17.80	-0.1	36,356	0.00%
2021/12/28	35	17.94	19.1	17.86	17.80	15.9	36,662	0.04%
2021/12/27	49	17.69	182.3	17.60	17.90	-133.3	36,600	-0.36%	大賣/鉅額交易
2021/12/24	0	0.00	7	17.09	17.15	-7	35,416	-0.02%
2021/12/23	7	17.21	3	17.08	17.15	4	35,575	0.01%
2021/12/22	7	17.21	12	17.25	17.25	-5	35,642	-0.01%
2021/12/21	11	17.13	64	17.09	17.15	-53	35,657	-0.15%
2021/12/20	58	17.05	141	17.13	17.15	-83	35,737	-0.23%	大賣/
2021/12/17	91	16.85	208	16.83	16.90	-117	35,475	-0.33%	大賣/鉅額交易
2021/12/16	16	16.63	22	16.56	16.50	-6	34,856	-0.02%
2021/12/15	43	16.15	31	16.35	16.35	12	34,964	0.03%
2021/12/14	49	15.82	4	16.00	15.80	45	34,836	0.13%
2021/12/13	6	16.26	25	16.19	16.10	-19	34,785	-0.05%
2021/12/10	79	16.16	52	16.19	16.15	27	34,865	0.08%
2021/12/09	25	16.70	139	16.73	16.45	-114	34,599	-0.33%	大賣/鉅額交易
2021/12/08	1	16.40	54	16.43	16.40	-53	33,827	-0.16%
2021/12/07	61	16.24	95	16.26	16.35	-34	33,695	-0.10%
2021/12/06	0	0.00	2	15.80	15.80	-2	33,028	-0.01%
2021/12/03	16	15.77	16.1	15.94	15.75	-0.1	33,168	0.00%
2021/12/02	0	0.00	3	15.52	15.55	-3	33,516	-0.01%
2021/12/01	23	15.65	87	15.57	15.65	-64	34,562	-0.19%
2021/11/30	13	15.41	2	15.60	15.35	11	34,801	0.03%
2021/11/29	10	15.27	29	15.09	15.30	-19	34,841	-0.05%
2021/11/26	99	15.57	0	0.00	15.35	99	35,024	0.28%
2021/11/25	42	16.06	8	16.06	16.05	34	34,955	0.10%
2021/11/24	18	16.07	2	16.15	16.15	16	35,096	0.05%
2021/11/23	91	16.07	5.3	16.08	16.10	85.7	35,572	0.24%
2021/11/22	30	16.37	54	16.26	16.20	-24	35,557	-0.07%
2021/11/19	172.1	16.34	46.5	16.31	16.25	125.6	35,949	0.35%	大買/鉅額交易
2021/11/18	99.1	15.84	330	15.72	15.95	-230.9	35,535	-0.65%	大賣/鉅額交易
2021/11/17	6	15.17	42	15.20	15.15	-36	33,954	-0.11%
2021/11/16	47	14.90	13	14.95	14.80	34	34,161	0.10%
2021/11/15	30	15.21	25	15.27	15.15	5	34,204	0.01%
2021/11/12	8.5	14.92	75	15.09	15.15	-66.5	34,360	-0.19%
2021/11/11	92.7	14.70	24	14.99	14.65	68.7	34,336	0.20%
2021/11/10	126.1	14.93	19	14.99	14.85	107.1	34,415	0.31%	大買/鉅額交易
2021/11/09	109.5	15.14	17	15.13	15.10	92.5	34,858	0.27%	大買/
2021/11/08	96	15.26	114.1	15.42	15.45	-18.1	34,649	-0.05%	大賣/
2021/11/05	191	15.30	163	15.38	15.30	28	34,789	0.08%	大買/大賣/
2021/11/04	41	14.45	51	14.44	14.45	-10	33,372	-0.03%
2021/11/03	20	14.54	50.4	14.48	14.50	-30.4	35,004	-0.09%
2021/11/02	15.5	14.12	16	14.29	14.10	-0.5	35,159	0.00%
2021/11/01	23.1	14.05	1	14.20	14.05	22.1	37,604	0.06%
2021/10/29	35.2	14.16	19	14.20	14.10	16.2	41,173	0.04%
2021/10/28	71.1	14.37	20	14.22	14.00	51.1	41,266	0.12%
2021/10/27	25	13.70	3	13.73	13.70	22	39,546	0.06%
2021/10/26	0.1	13.60	8	13.75	13.55	-7.9	40,008	-0.02%
2021/10/25	3	13.50	14	13.59	13.65	-11	40,438	-0.03%
2021/10/22	29	13.41	3.5	13.41	13.40	25.5	41,792	0.06%
2021/10/21	3	13.77	14	13.76	13.80	-11	42,031	-0.03%
2021/10/20	3.1	13.75	5	13.64	13.65	-1.9	42,833	0.00%
2021/10/19	2.1	13.90	16	13.76	13.85	-13.9	43,495	-0.03%
2021/10/18	16.1	13.39	68	13.53	13.40	-51.9	44,455	-0.12%
2021/10/15	1.1	13.66	70	13.80	13.65	-68.9	45,881	-0.15%
2021/10/14	17	13.58	16.5	13.63	13.65	0.5	46,426	0.00%
2021/10/13	112.7	13.90	361	13.75	13.65	-248.4	46,879	-0.53%	大買/大賣/鉅額交易
2021/10/12	23	14.08	3	14.12	13.90	20	47,690	0.04%
2021/10/08	13	14.90	6	15.10	14.70	7	48,467	0.01%
2021/10/07	6	14.81	24	14.80	14.75	-18	50,686	-0.04%
2021/10/06	7	14.56	5.2	14.72	14.50	1.8	52,061	0.00%
2021/10/05	25.1	14.69	43	14.38	14.70	-18	53,002	-0.03%
2021/10/04	12	14.23	8	14.19	14.00	4	55,702	0.01%
2021/10/01	9.2	14.79	13	14.95	14.70	-3.8	63,252	-0.01%
2021/09/30	8	15.26	3	15.62	15.20	5	63,846	0.01%
2021/09/29	9	15.24	75	15.40	15.30	-66	64,336	-0.10%
2021/09/28	22	15.50	3	15.45	15.45	19	65,706	0.03%
2021/09/27	26	15.85	33	15.81	15.95	-7	69,028	-0.01%
2021/09/24	2	15.38	13	15.54	15.55	-11	69,663	-0.02%
2021/09/23	2.1	15.19	10	15.06	15.25	-8	70,495	-0.01%
2021/09/22	13.1	14.70	1	14.70	14.75	12.1	72,021	0.02%
2021/09/17	7	15.36	4	15.30	15.35	3	73,524	0.00%
2021/09/16	26.1	15.33	23	15.19	15.15	3.1	75,175	0.00%
2021/09/15	3	15.52	3.6	15.44	15.35	-0.6	76,813	0.00%
2021/09/14	16.1	15.72	24	15.50	15.45	-7.9	79,008	-0.01%
2021/09/13	32.1	15.69	19	15.69	15.70	13.1	81,024	0.02%
2021/09/10	27	15.66	36	15.69	15.70	-9	83,880	-0.01%
2021/09/09	16.3	15.36	13	15.35	15.40	3.3	89,987	0.00%
2021/09/08	2	15.30	13	15.32	15.30	-11	93,439	-0.01%
2021/09/07	108.1	15.64	181	15.46	15.75	-72.9	96,669	-0.08%	大買/大賣/
2021/09/06	38.2	15.18	73	15.42	15.30	-34.8	97,950	-0.04%
2021/09/03	37.3	15.90	18	15.85	15.75	19.3	99,545	0.02%
2021/09/02	52.3	16.11	4	16.04	16.00	48.3	101,778	0.05%
2021/09/01	65.1	16.47	27	16.46	16.40	38.1	104,264	0.04%
2021/08/31	23.1	16.06	23	16.03	16.10	0.1	106,530	0.00%
2021/08/30	15	16.48	5	16.55	16.40	10	112,518	0.01%
2021/08/27	44	16.73	21.2	16.81	16.65	22.8	116,763	0.02%
2021/08/26	19	16.59	40	16.58	16.50	-21	121,604	-0.02%
2021/08/25	82.2	16.80	38	16.83	16.50	44.2	126,585	0.03%
2021/08/24	160.2	16.32	30	16.45	16.20	130.2	134,023	0.10%	大買/鉅額交易
2021/08/23	41.1	17.04	14	17.08	17.15	27.1	139,189	0.02%
2021/08/20	54	17.66	15	17.54	17.35	39	142,840	0.03%
2021/08/19	124.1	18.21	123	18.07	18.00	1.1	144,936	0.00%	大買/大賣/
2021/08/18	148	18.40	155.7	18.69	18.75	-7.7	147,518	-0.01%	大買/大賣/
2021/08/17	87.1	18.40	16	18.43	18.20	71.1	152,240	0.05%
2021/08/16	40	18.20	27.4	18.41	18.20	12.6	156,138	0.01%
2021/08/13	60.1	18.85	20.3	18.79	18.60	39.8	159,363	0.02%
2021/08/12	7.5	19.22	29	19.22	19.10	-21.5	163,069	-0.01%
2021/08/11	32.4	19.17	11.1	19.24	19.10	21.3	166,411	0.01%
2021/08/10	35.1	19.53	12	19.33	19.15	23.1	166,244	0.01%
2021/08/09	90.3	19.89	48	19.86	19.65	42.3	169,040	0.02%
2021/08/06	17	20.54	38	20.46	20.65	-21	168,295	-0.01%
2021/08/05	148.1	21.33	163.2	21.10	20.75	-15.1	169,316	-0.01%	大買/大賣/
2021/08/04	173	20.99	249.5	20.88	21.55	-76.5	167,750	-0.05%	大買/大賣/
2021/08/03	18	19.68	10	19.70	19.60	8	165,072	0.00%
2021/08/02	13	19.10	27	19.43	19.50	-14	165,346	-0.01%
2021/07/30	24.1	19.22	9	19.22	18.95	15.1	166,213	0.01%
2021/07/29	7	19.14	6	19.23	19.20	1	167,520	0.00%
2021/07/28	85.1	19.06	66	19.31	19.10	19.1	168,461	0.01%
2021/07/27	10	19.75	15	19.88	19.50	-5	167,817	0.00%
2021/07/26	20	20.31	84.1	20.35	20.15	-64.1	168,991	-0.04%
2021/07/23	17	19.68	23	19.58	19.90	-6	174,829	0.00%
2021/07/22	29.1	19.80	37.4	19.41	19.25	-8.3	181,060	0.00%
2021/07/21	61.6	19.32	38	19.25	18.90	23.5	185,351	0.01%
2021/07/20	128.1	20.07	306	20.03	19.95	-177.9	188,577	-0.09%	大買/大賣/鉅額交易
2021/07/19	52.6	20.23	36	20.35	20.35	16.6	195,515	0.01%
2021/07/16	58.3	20.85	15	20.98	20.70	43.3	204,728	0.02%
2021/07/15	39.1	20.85	37.1	20.91	21.10	2	207,969	0.00%
2021/07/14	189.6	21.25	50.5	21.39	20.85	139.1	209,517	0.07%	大買/鉅額交易
2021/07/13	44	22.44	106	22.30	22.30	-62	210,191	-0.03%	大賣/
2021/07/12	43	22.24	47	22.32	22.15	-4	210,295	0.00%
2021/07/09	336.1	22.74	281	22.49	22.40	55.1	211,543	0.03%	大買/大賣/
2021/07/08	392.2	23.36	209.6	23.43	22.95	182.7	213,078	0.09%	大買/大賣/鉅額交易
2021/07/07	39.2	22.37	26.1	22.08	21.90	13	211,524	0.01%
2021/07/06	49.1	22.29	20	22.29	22.15	29.1	213,873	0.01%
2021/07/05	102	22.60	555	22.51	22.65	-453	216,773	-0.21%	大買/大賣/鉅額交易
2021/07/02	294	22.84	494	22.52	22.80	-200	217,536	-0.09%	大買/大賣/鉅額交易
2021/07/01	39	22.29	33	22.08	21.90	6	217,824	0.00%
2021/06/30	28.1	22.01	104	22.06	22.10	-76	219,200	-0.03%	大賣/
2021/06/29	112.1	22.29	46	22.39	22.00	66.1	220,106	0.03%	大買/
2021/06/28	51	22.73	108.1	22.80	23.00	-57.1	220,859	-0.03%	大賣/
2021/06/25	48.1	22.70	106.1	22.87	22.45	-58	226,567	-0.03%	大賣/
2021/06/24	172.9	22.67	66	22.55	22.50	106.9	229,600	0.05%	大買/鉅額交易
2021/06/23	61.3	22.69	316	22.50	22.75	-254.7	230,016	-0.11%	大賣/鉅額交易
2021/06/22	182	22.74	278.2	22.74	22.05	-96.2	229,370	-0.04%	大買/大賣/
2021/06/21	340	22.38	316	22.58	22.40	24	229,444	0.01%	大買/大賣/
2021/06/18	317.4	22.82	244.2	22.71	22.30	73.2	228,884	0.03%	大買/大賣/
2021/06/17	146	21.38	190.7	21.55	22.15	-44.7	224,245	-0.02%	大買/大賣/
2021/06/16	233.3	20.75	244	20.73	20.15	-10.7	221,465	0.00%	大買/大賣/
2021/06/15	227.1	22.19	44.3	22.11	21.90	182.8	218,620	0.08%	大買/鉅額交易
2021/06/11	318	22.57	382	22.57	22.75	-64	216,927	-0.03%	大買/大賣/
2021/06/10	222.2	21.98	125	21.86	21.85	97.2	214,422	0.05%	大買/大賣/
2021/06/09	294	23.29	203.1	23.32	22.40	91	211,901	0.04%	大買/大賣/
2021/06/08	198.1	23.77	110	23.81	23.50	88.1	209,416	0.04%	大買/大賣/
2021/06/07	484.1	25.10	302	24.74	24.20	182.1	207,357	0.09%	大買/大賣/鉅額交易
2021/06/04	247.5	24.53	263	24.81	24.60	-15.5	201,513	-0.01%	大買/大賣/
2021/06/03	253.1	24.35	303.7	24.47	24.30	-50.6	197,393	-0.03%	大買/大賣/
2021/06/02	422	24.06	269	24.47	23.90	153	192,372	0.08%	大買/大賣/鉅額交易
2021/06/01	569.5	24.36	286.8	24.26	24.05	282.7	187,830	0.15%	大買/大賣/鉅額交易
2021/05/31	102	22.38	529.8	22.91	23.40	-427.8	180,490	-0.24%	大買/大賣/鉅額交易
2021/05/28	408	20.95	366.6	21.14	21.30	41.4	175,194	0.02%	大買/大賣/
2021/05/27	110.4	20.27	132.1	20.39	20.20	-21.7	172,741	-0.01%	大買/大賣/
2021/05/26	125.9	20.49	56	20.44	20.20	69.9	171,745	0.04%	大買/
2021/05/25	207	20.73	206.7	20.75	20.80	0.3	172,667	0.00%	大買/大賣/
2021/05/24	292.2	19.41	355	19.58	19.70	-62.9	171,172	-0.04%	大買/大賣/
2021/05/21	367	19.35	185	19.53	19.20	182	168,330	0.11%	大買/大賣/鉅額交易
2021/05/20	410.1	19.38	86	19.35	18.80	324.1	166,761	0.19%	大買/鉅額交易
2021/05/19	260.1	18.93	157.5	19.40	19.65	102.6	164,667	0.06%	大買/大賣/鉅額交易
2021/05/18	14	17.31	119	17.69	17.90	-105	162,294	-0.06%	大賣/鉅額交易
2021/05/17	135	16.80	80.4	17.16	16.30	54.6	163,142	0.03%	大買/
2021/05/14	100.1	18.29	93.3	18.24	17.95	6.9	160,995	0.00%
2021/05/13	77.7	17.67	44	17.44	17.75	33.7	163,731	0.02%
2021/05/12	120.2	18.95	78.4	19.17	18.60	41.8	166,531	0.03%	大買/
2021/05/11	92.4	20.79	59	20.95	20.65	33.4	166,352	0.02%
2021/05/10	95.4	23.06	10	22.91	22.90	85.4	166,427	0.05%
2021/05/07	68	22.42	144.8	22.43	23.40	-76.8	166,980	-0.05%	大賣/
2021/05/06	171.8	21.88	107.5	21.64	21.30	64.3	166,794	0.04%	大買/大賣/
2021/05/05	71	23.79	52.2	23.56	23.50	18.8	166,123	0.01%
2021/05/04	38.3	24.20	89.3	24.04	23.65	-51	166,468	-0.03%
2021/05/03	137.1	26.53	95.5	26.48	26.25	41.6	166,838	0.02%	大買/
2021/04/29	884.2	29.33	550.7	29.21	29.15	333.5	165,710	0.20%	大買/大賣/鉅額交易
2021/04/28	407.6	28.20	308.2	28.18	28.85	99.4	160,333	0.06%	大買/大賣/
2021/04/27	280.6	25.66	350.7	25.79	26.25	-70.1	154,945	-0.05%	大買/大賣/
2021/04/26	278.3	24.12	347	24.21	24.20	-68.7	150,596	-0.05%	大買/大賣/
2021/04/23	423.8	23.19	533.7	23.44	23.95	-109.9	146,878	-0.07%	大買/大賣/鉅額交易
2021/04/22	445.2	22.58	391.2	22.45	22.50	54	140,627	0.04%	大買/大賣/
2021/04/21	39	20.48	254.4	20.54	21.15	-215.4	131,819	-0.16%	大賣/鉅額交易
2021/04/20	122.7	18.82	186	19.15	19.25	-63.3	130,292	-0.05%	大買/大賣/
2021/04/19	205	18.77	110.4	18.89	18.90	94.6	129,559	0.07%	大買/大賣/
2021/04/16	33	18.26	73.5	18.27	18.60	-40.5	127,514	-0.03%
2021/04/15	195.2	18.34	85.3	18.34	18.20	109.9	126,478	0.09%	大買/鉅額交易
2021/04/14	297	18.50	255	18.21	18.30	42	124,728	0.03%	大買/大賣/
2021/04/13	312.5	18.98	181	18.91	18.55	131.5	121,260	0.11%	大買/大賣/鉅額交易
2021/04/12	105	18.22	192	18.43	18.85	-87	115,421	-0.08%	大買/大賣/
2021/04/09	158.3	16.93	144	17.01	17.15	14.3	112,717	0.01%	大買/大賣/
2021/04/08	190.4	16.48	203	16.59	16.50	-12.6	110,854	-0.01%	大買/大賣/
2021/04/07	327	16.01	212	16.03	16.40	115	109,735	0.10%	大買/大賣/鉅額交易
2021/04/06	107.5	15.96	158	15.76	15.65	-50.5	108,193	-0.05%	大買/大賣/
2021/04/01	180	15.49	182.5	15.40	15.70	-2.5	107,678	0.00%	大買/大賣/
2021/03/31	174.1	15.47	125	15.43	15.40	49.1	106,907	0.05%	大買/大賣/
2021/03/30	202.6	15.38	367	15.36	15.65	-164.4	105,416	-0.16%	大買/大賣/鉅額交易
2021/03/29	206.2	14.79	451.4	15.01	15.15	-245.2	98,553	-0.25%	大買/大賣/鉅額交易
2021/03/26	20	13.83	66	13.80	13.80	-46	95,196	-0.05%
2021/03/25	175.2	13.60	79.6	13.63	13.45	95.6	94,588	0.10%	大買/
2021/03/24	116	13.53	71.1	13.49	13.65	44.9	93,874	0.05%	大買/
2021/03/23	56.1	13.47	499	13.36	13.20	-442.9	92,716	-0.48%	大賣/鉅額交易
2021/03/22	61	13.16	162.1	13.00	13.25	-101.1	91,335	-0.11%	大賣/鉅額交易
2021/03/19	34.1	12.60	18	12.56	12.70	16.1	91,556	0.02%
2021/03/18	181.1	12.85	300	12.89	12.85	-119	94,542	-0.13%	大買/大賣/鉅額交易
2021/03/17	5.2	12.74	12.2	12.77	12.75	-7.1	96,454	-0.01%
2021/03/16	7.1	12.77	2.1	12.80	12.70	5	99,621	0.01%
2021/03/15	84.2	12.67	15.2	12.70	12.65	69	102,359	0.07%
2021/03/12	138	12.83	134.3	12.81	12.80	3.7	104,727	0.00%	大買/大賣/
2021/03/11	29	12.89	199.3	12.86	12.85	-170.3	111,263	-0.15%	大賣/鉅額交易
2021/03/10	18	12.68	12	12.57	12.60	6	117,133	0.01%
2021/03/09	11.1	12.24	8	12.25	12.35	3.1	119,843	0.00%
2021/03/08	2	12.33	8	12.43	12.20	-6	123,503	0.00%
2021/03/05	50.3	12.32	18	12.31	12.25	32.3	128,008	0.03%
2021/03/04	78.1	12.66	9	12.73	12.60	69.1	129,789	0.05%
2021/03/03	54.2	12.84	81	12.71	12.90	-26.8	129,956	-0.02%
2021/03/02	237.3	12.90	60.1	13.19	12.65	177.2	129,753	0.14%	大買/鉅額交易
2021/02/26	55.1	13.33	20	13.31	13.20	35.1	129,022	0.03%
2021/02/25	255	13.78	275.8	13.89	13.70	-20.8	127,918	-0.02%	大買/大賣/
2021/02/24	122	13.65	87.3	13.55	13.40	34.8	124,477	0.03%	大買/
2021/02/23	142	13.34	91.1	13.36	13.40	50.9	121,039	0.04%	大買/
2021/02/22	114	13.29	293.8	13.28	13.25	-179.8	120,120	-0.15%	大買/大賣/鉅額交易
2021/02/19	206	13.04	47	13.09	13.00	159	118,117	0.13%	大買/鉅額交易
2021/02/18	8	12.66	86	12.69	12.75	-78	116,023	-0.07%
2021/02/17	281	12.83	61	12.81	12.75	220	115,120	0.19%	大買/鉅額交易
2021/02/05	40.2	12.95	165.6	12.92	12.85	-125.4	114,076	-0.11%	大賣/鉅額交易
2021/02/04	74.2	13.15	81.2	13.11	13.00	-7	113,295	-0.01%
2021/02/03	136	12.95	142	12.88	13.05	-6	110,178	-0.01%	大買/大賣/
2021/02/02	35	12.42	225	12.51	12.40	-190	106,475	-0.18%	大賣/鉅額交易
2021/02/01	62	12.29	40	12.31	12.30	22	105,949	0.02%
2021/01/29	29	12.12	44.1	12.17	12.10	-15.1	107,088	-0.01%
2021/01/28	49.1	11.71	56	11.75	11.85	-6.9	106,842	-0.01%
2021/01/27	57.1	12.31	47	12.27	12.10	10.1	107,419	0.01%
2021/01/26	114	12.66	28	12.84	12.45	86	107,066	0.08%	大買/
2021/01/25	89	12.61	30.1	12.53	12.60	58.9	105,774	0.06%
2021/01/22	16	12.29	51	12.31	12.40	-35	105,871	-0.03%
2021/01/21	107	12.21	26.9	12.32	12.20	80.1	107,119	0.07%	大買/
2021/01/20	67	12.14	141	12.30	11.95	-74	107,216	-0.07%	大賣/
2021/01/19	5.1	12.37	88.2	12.42	12.40	-83.2	108,780	-0.08%
2021/01/18	59	12.13	4	12.14	12.10	55	112,161	0.05%
2021/01/15	172	12.46	75	12.58	12.35	97	111,455	0.09%	大買/
2021/01/14	30	12.74	82.3	12.83	12.70	-52.3	110,046	-0.05%
2021/01/13	60	12.75	166	12.79	12.60	-106	109,478	-0.10%	大賣/鉅額交易
2021/01/12	99	12.47	144.5	12.38	12.10	-45.5	106,865	-0.04%	大賣/
2021/01/11	234.1	12.28	69	12.20	12.35	165.1	105,194	0.16%	大買/鉅額交易
2021/01/08	32.1	11.75	19	11.84	11.95	13.1	104,587	0.01%
2021/01/07	2	12.15	24	12.16	12.05	-22	104,360	-0.02%
2021/01/06	91.1	11.89	63	11.88	11.80	28.1	104,398	0.03%
2021/01/05	91.1	12.05	137	12.06	12.15	-46	103,615	-0.04%	大賣/
2021/01/04	86	12.39	34.1	12.39	12.35	51.9	103,539	0.05%
2020/12/31	222	12.25	38	12.25	12.30	184	103,244	0.18%	大買/鉅額交易
2020/12/30	153	12.81	11	12.79	12.80	142	102,074	0.14%	大買/鉅額交易
2020/12/29	197	13.34	106.1	13.39	13.25	90.9	101,536	0.09%	大買/大賣/
2020/12/28	148	13.08	77.2	13.06	13.15	70.8	100,354	0.07%	大買/
2020/12/25	185	12.92	4	12.88	12.80	181	98,475	0.18%	大買/鉅額交易
2020/12/24	36	12.56	34	12.64	12.60	2	97,383	0.00%
2020/12/23	49	12.49	71	12.39	12.35	-22	96,554	-0.02%
2020/12/22	36	12.71	47	12.62	12.35	-11	96,480	-0.01%
2020/12/21	30	12.37	98.2	12.49	12.55	-68.2	95,975	-0.07%
2020/12/18	33	12.67	47	12.62	12.60	-14	94,785	-0.01%
2020/12/17	0	0.00	22	12.91	12.95	-22	94,170	-0.02%
2020/12/16	11.9	12.82	10.3	12.82	12.85	1.6	93,799	0.00%
2020/12/15	44.1	12.93	41	12.85	12.65	3.1	92,965	0.00%
2020/12/14	452.2	13.42	529.2	13.30	13.20	-77	91,334	-0.08%	大買/大賣/
2020/12/11	67	13.06	70.2	13.21	12.95	-3.2	88,457	0.00%
2020/12/10	115.4	13.40	80.3	13.36	13.25	35.1	86,829	0.04%	大買/
2020/12/09	102.5	13.18	138.5	13.09	13.20	-36	84,724	-0.04%	大買/大賣/
2020/12/08	47.5	12.80	68	12.92	12.80	-20.5	87,771	-0.02%
2020/12/07	432	13.02	573.5	13.21	12.60	-141.5	89,206	-0.16%	大買/大賣/鉅額交易
2020/12/04	298	11.98	288	12.01	12.50	10	83,370	0.01%	大買/大賣/
2020/12/03	261.2	11.65	194	11.54	11.45	67.2	77,395	0.09%	大買/大賣/
2020/12/02	222.1	11.33	269	11.36	11.50	-46.9	75,026	-0.06%	大買/大賣/
2020/12/01	156.1	10.65	284.1	10.80	10.80	-128	73,886	-0.17%	大買/大賣/鉅額交易
2020/11/30	73	10.11	124	10.09	10.05	-51	72,835	-0.07%	大賣/
2020/11/27	66.1	9.91	191	9.91	9.83	-124.9	70,966	-0.18%	大賣/鉅額交易
2020/11/26	87	9.72	23	9.72	9.74	64	70,438	0.09%
2020/11/25	268	9.69	34	9.71	9.63	234	70,341	0.33%	大買/鉅額交易
2020/11/24	64	9.57	20	9.58	9.54	44	70,215	0.06%
2020/11/23	32	9.50	26	9.48	9.47	6	72,278	0.01%
2020/11/20	6	9.40	133.1	9.40	9.38	-127.1	72,252	-0.18%	大賣/鉅額交易
2020/11/19	44.1	9.50	93.5	9.50	9.50	-49.4	73,259	-0.07%
2020/11/18	54	9.36	21	9.38	9.36	33	73,179	0.05%
2020/11/17	11	9.41	2.6	9.30	9.30	8.4	73,967	0.01%
2020/11/16	10	9.43	13	9.48	9.38	-3	75,325	0.00%
2020/11/13	3	9.28	6	9.38	9.37	-3	76,720	0.00%
2020/11/12	4	9.28	27.1	9.30	9.22	-23.1	77,574	-0.03%
2020/11/11	82	9.40	55	9.51	9.36	27	78,530	0.03%
2020/11/10	123	9.60	33	9.55	9.52	90	80,040	0.11%	大買/
2020/11/09	8	9.62	40	9.66	9.59	-32	79,424	-0.04%
2020/11/06	41	9.72	118	9.72	9.52	-77	79,035	-0.10%	大賣/
2020/11/05	42	9.61	56	9.61	9.60	-14	77,032	-0.02%
2020/11/04	91	9.53	33	9.54	9.49	58	76,316	0.08%
2020/11/03	12	9.35	65	9.41	9.40	-53	75,541	-0.07%
2020/11/02	13	9.17	13	9.18	9.22	0	76,211	0.00%
2020/10/30	76	9.32	16	9.40	9.15	60	78,505	0.08%
2020/10/29	37	9.28	183.2	9.37	9.51	-146.2	79,248	-0.18%	大賣/鉅額交易
2020/10/28	87	9.60	133	9.68	9.40	-46	77,512	-0.06%	大賣/
2020/10/27	108	9.73	95	9.68	9.65	13	76,397	0.02%	大買/
2020/10/26	180.1	9.95	173	9.77	10.15	7.1	73,390	0.01%	大買/大賣/
2020/10/23	10	9.23	65	9.20	9.28	-55	68,808	-0.08%
2020/10/22	20	9.11	12	9.10	9.11	8	68,779	0.01%
2020/10/21	79	9.14	222	9.19	9.10	-143	69,125	-0.21%	大賣/鉅額交易
2020/10/20	9	9.08	0	0.00	9.07	9	69,427	0.01%
2020/10/19	13	9.08	61	9.08	9.09	-48	71,893	-0.07%
2020/10/16	15	8.94	12	9.11	8.98	3	73,994	0.00%
2020/10/15	10	9.12	115	9.11	9.11	-105	74,709	-0.14%	大賣/鉅額交易
2020/10/14	22	9.23	135	9.15	9.11	-113	74,511	-0.15%	大賣/鉅額交易
2020/10/13	16	9.09	27	9.09	9.10	-11	73,837	-0.01%
2020/10/12	12	9.06	452	9.01	9.01	-440	73,373	-0.60%	大賣/鉅額交易
2020/10/08	2	8.99	44	8.97	9.00	-42	72,880	-0.06%
2020/10/07	118	9.08	11	9.07	9.02	107	72,659	0.15%	大買/鉅額交易
2020/10/06	10	8.92	68	9.01	9.02	-58	72,111	-0.08%
2020/10/05	40	8.87	22	8.88	8.75	18	71,536	0.03%
2020/09/30	45	8.35	14	8.42	8.48	31	70,465	0.04%
2020/09/29	3	8.27	9	8.30	8.27	-6	70,393	-0.01%
2020/09/28	44	8.22	2	8.23	8.22	42	70,370	0.06%
2020/09/25	45	8.43	177	8.27	8.13	-132	70,769	-0.19%	大賣/鉅額交易
2020/09/24	211	8.48	36	8.44	8.40	175	70,084	0.25%	大買/鉅額交易
2020/09/23	40	8.97	15	8.96	8.90	25	69,144	0.04%
2020/09/22	10	8.97	16.5	9.02	9.01	-6.5	68,795	-0.01%
2020/09/21	44	9.14	12	9.13	9.02	32	68,398	0.05%
2020/09/18	12	9.06	23	9.02	9.04	-11	67,737	-0.02%
2020/09/17	112	8.99	1	9.07	9.04	111	67,579	0.16%	大買/鉅額交易
2020/09/16	45	8.99	76	8.96	8.89	-31	67,249	-0.05%
2020/09/15	53	9.14	75	9.14	9.05	-22	66,450	-0.03%
2020/09/14	84	9.29	40	9.19	9.16	44	65,823	0.07%
2020/09/11	191.7	9.73	122	9.63	9.37	69.7	64,872	0.11%	大買/大賣/
2020/09/10	35	9.55	140	9.64	9.69	-105	59,009	-0.18%	大賣/鉅額交易
2020/09/09	49	8.74	68	8.72	8.81	-19	55,050	-0.03%
2020/09/08	73	8.73	37	8.74	8.73	36	54,109	0.07%
2020/09/07	39	8.74	184	8.70	8.62	-145	53,593	-0.27%	大賣/鉅額交易
2020/09/04	252	8.75	159	8.73	8.75	93	53,054	0.18%	大買/大賣/
2020/09/03	116	8.62	209.6	8.72	8.95	-93.6	50,714	-0.18%	大買/大賣/
2020/09/02	3	8.21	52	8.25	8.26	-49	47,165	-0.10%
2020/09/01	21	8.16	87	8.17	8.22	-66	47,060	-0.14%
2020/08/31	27	8.08	10	8.19	8.04	17	46,996	0.04%
2020/08/28	75	8.08	17	8.12	8.06	58	46,982	0.12%
2020/08/27	112	8.18	280	8.24	8.20	-168	47,495	-0.35%	大買/大賣/鉅額交易
2020/08/26	35	7.94	38	7.92	7.95	-3	44,841	-0.01%
2020/08/25	50	7.99	5	7.92	7.92	45	44,419	0.10%
2020/08/24	10	7.82	16.2	7.90	7.83	-6.2	43,148	-0.01%
2020/08/21	36	7.96	1	7.87	7.86	35	42,790	0.08%
2020/08/20	198	7.98	54	7.96	7.89	144	41,796	0.34%	大買/鉅額交易
2020/08/19	54	8.35	31	8.40	8.43	23	40,109	0.06%
2020/08/18	73	8.26	122	8.40	8.20	-49	38,429	-0.13%	大賣/
2020/08/17	137	8.20	48	8.28	8.20	89	37,205	0.24%	大買/
2020/08/14	76	8.01	99	8.05	8.30	-23	35,660	-0.06%
2020/08/13	26	7.69	12	7.73	7.65	14	33,352	0.04%
2020/08/12	27	7.68	321	7.64	7.70	-294	33,278	-0.88%	大賣/鉅額交易
2020/08/11	20	7.66	14	7.77	7.66	6	33,033	0.02%
2020/08/10	57.9	7.71	11	7.70	7.71	46.9	32,763	0.14%
2020/08/07	43	7.75	10	7.83	7.72	33	32,445	0.10%
2020/08/06	14	8.12	161	8.09	8.00	-147	31,654	-0.46%	大賣/鉅額交易
2020/08/05	120	7.85	148	7.97	8.01	-28	30,288	-0.09%	大買/大賣/
2020/08/04	137	7.60	88	7.62	7.67	49	27,915	0.18%	大買/
2020/08/03	5	7.04	11	7.01	6.98	-6	25,929	-0.02%
2020/07/31	51	7.03	20	7.00	6.92	31	25,913	0.12%
2020/07/30	21	6.85	65	6.90	7.03	-44	25,525	-0.17%
2020/07/29	2	6.83	17	6.82	6.77	-15	25,209	-0.06%
2020/07/28	47	6.82	15	7.02	6.76	32	25,165	0.13%
2020/07/27	67	7.08	48	7.12	7.00	19	24,787	0.08%
2020/07/24	89	7.31	20	7.30	7.17	69	24,487	0.28%
2020/07/23	297	7.75	346	7.83	7.62	-49	23,626	-0.21%	大買/大賣/
2020/07/22	37	7.08	128.2	7.52	7.70	-91.2	21,353	-0.43%	大賣/
2020/07/21	156	7.01	64	6.95	7.00	92	19,001	0.48%	大買/
2020/07/20	14	6.58	1	6.62	6.60	13	17,841	0.07%
2020/07/17	1	6.48	5	6.53	6.49	-4	17,932	-0.02%
2020/07/16	1	6.52	10	6.54	6.53	-9	18,142	-0.05%
2020/07/15	5	6.63	5	6.51	6.52	0	18,305	0.00%
2020/07/13	10	6.64	5	6.64	6.62	5	20,849	0.02%
2020/07/10	4	6.52	0	0.00	6.50	4	20,971	0.02%
2020/07/09	0	0.00	135	6.68	6.67	-135	20,946	-0.64%	大賣/鉅額交易
2020/07/08	1	6.66	15	6.69	6.73	-14	21,034	-0.07%
2020/07/07	68	6.69	15	6.67	6.66	53	21,059	0.25%
2020/07/06	63	6.74	109	6.70	6.68	-46	21,020	-0.22%	大賣/
2020/07/03	2	6.48	12	6.51	6.49	-10	20,533	-0.05%
2020/07/02	0	0.00	22	6.53	6.55	-22	20,708	-0.11%
2020/07/01	2	6.48	0	0.00	6.48	2	21,032	0.01%
2020/06/30	6	6.50	0	0.00	6.48	6	21,772	0.03%
2020/06/29	15	6.52	67	6.54	6.55	-52	21,766	-0.24%
2020/06/23	5	6.63	6	6.66	6.61	-1	21,947	0.00%
2020/06/22	27	6.55	5	6.59	6.52	22	21,870	0.10%
2020/06/19	21	6.60	27	6.68	6.55	-6	22,019	-0.03%
2020/06/18	50	6.61	9	6.64	6.61	41	21,905	0.19%
2020/06/17	0	0.00	13	6.42	6.50	-13	21,679	-0.06%
2020/06/16	0	0.00	52	6.35	6.39	-52	21,828	-0.24%
2020/06/15	53	6.34	12	6.28	6.25	41	22,250	0.18%
2020/06/12	5	6.33	1	6.27	6.33	4	22,344	0.02%
2020/06/11	8	6.68	25	6.42	6.41	-17	22,477	-0.08%
2020/06/10	47	6.62	58	6.62	6.60	-11	22,375	-0.05%
2020/06/09	137	6.54	24	6.59	6.50	113	22,356	0.51%	大買/鉅額交易
2020/06/08	49	6.54	60	6.55	6.51	-11	22,518	-0.05%
2020/06/05	17	6.40	81	6.45	6.44	-64	22,099	-0.29%
2020/06/04	434	6.48	109	6.31	6.29	325	21,715	1.50%	大買/大賣/鉅額交易
2020/06/03	162	6.39	140.7	6.40	6.44	21.3	21,271	0.10%	大買/大賣/
2020/06/02	0	0.00	2	6.06	6.05	-2	19,999	-0.01%
2020/06/01	5	6.00	11	6.02	6.00	-6	20,022	-0.03%
2020/05/29	6	5.93	4	5.96	5.90	2	20,127	0.01%
2020/05/28	4	6.05	1	6.01	5.94	3	20,476	0.01%
2020/05/27	3	5.98	0	0.00	5.98	3	20,655	0.01%
2020/05/26	8	5.95	0	0.00	5.95	8	20,958	0.04%
2020/05/25	1	5.83	18	5.92	5.87	-17	21,087	-0.08%
2020/05/22	1	5.94	0	0.00	5.94	1	21,169	0.00%
2020/05/21	10	6.03	1	6.03	6.01	9	21,345	0.04%
2020/05/20	5	6.06	0	0.00	6.00	5	21,384	0.02%
2020/05/19	2	6.03	12	6.05	6.02	-10	21,398	-0.05%
2020/05/18	7	5.94	1	5.93	5.93	6	21,415	0.03%
2020/05/15	2	6.01	1	6.07	6.00	1	21,490	0.00%
2020/05/14	14	6.09	0	0.00	6.02	14	21,669	0.06%
2020/05/13	12	6.18	0	0.00	6.17	12	21,788	0.06%
2020/05/12	8	6.28	16	6.27	6.24	-8	21,921	-0.04%
2020/05/11	72	6.36	53	6.37	6.30	19	21,887	0.09%
2020/05/08	4	6.32	0	0.00	6.29	4	21,617	0.02%
2020/05/07	1	6.26	2	6.23	6.28	-1	21,867	0.00%
2020/05/06	6	6.18	0	0.00	6.17	6	21,963	0.03%
2020/05/04	8	6.16	92	6.18	6.19	-84	22,477	-0.37%
2020/04/30	11	6.31	2	6.32	6.32	9	22,841	0.04%
2020/04/29	12	6.25	13	6.29	6.26	-1	23,607	0.00%
2020/04/28	15	6.25	112	6.27	6.20	-97	24,198	-0.40%	大賣/
2020/04/27	15	6.25	146	6.26	6.24	-131	25,148	-0.52%	大賣/鉅額交易
2020/04/24	18	6.08	0	0.00	6.06	18	26,845	0.07%
2020/04/23	13	6.13	0	0.00	6.09	13	27,048	0.05%
2020/04/22	18	6.04	37	6.06	6.08	-19	27,149	-0.07%
2020/04/21	11	6.14	83.2	6.09	6.02	-72.2	27,247	-0.26%
2020/04/20	51	6.19	11	6.14	6.13	40	27,460	0.15%
2020/04/17	54	6.21	101	6.38	6.20	-47	28,226	-0.17%	大賣/
2020/04/16	120	6.18	0	0.00	6.21	120	25,867	0.46%	大買/鉅額交易
2020/04/15	8	6.19	34	6.19	6.28	-26	25,942	-0.10%
2020/04/14	21	6.09	13	6.05	6.12	8	26,088	0.03%
2020/04/13	10	6.02	5	5.98	5.98	5	26,223	0.02%
2020/04/10	15	5.84	2	5.86	5.92	13	26,495	0.05%
2020/04/09	26	5.85	0	0.00	5.81	26	26,787	0.10%
2020/04/08	5	5.76	5	5.83	5.80	0	26,770	0.00%
2020/04/07	30	5.76	0	0.00	5.67	30	26,755	0.11%
2020/04/06	59	5.75	22	5.72	5.64	37	26,630	0.14%
2020/04/01	59	5.57	69	5.61	5.68	-10	26,499	-0.04%
2020/03/31	75	5.21	0	0.00	5.18	75	25,958	0.29%
2020/03/30	2	5.18	0	5.23	5.23	2	26,992	0.01%
2020/03/27	14	5.38	17	5.43	5.31	-3	27,042	-0.01%
2020/03/26	3	5.23	11	5.35	5.26	-8	27,026	-0.03%
2020/03/25	5	5.20	19	5.23	5.25	-14	27,403	-0.05%
2020/03/24	12	4.97	6	5.08	4.94	6	28,221	0.02%
2020/03/23	26	4.86	0	0.00	4.86	26	28,658	0.09%
2020/03/20	9	5.01	38	5.01	5.10	-29	29,560	-0.10%
2020/03/19	43	4.79	21	4.66	4.66	22	30,898	0.07%
2020/03/18	5	5.34	2	5.39	5.17	3	31,962	0.01%
2020/03/17	1	5.40	15.1	5.26	5.29	-14.1	32,560	-0.04%
2020/03/16	13	5.69	24	5.84	5.49	-11	33,784	-0.03%
2020/03/13	33	5.49	4	5.58	5.86	29	36,065	0.08%
2020/03/12	11	6.16	0	0.00	6.06	11	37,130	0.03%
2020/03/11	21	6.70	0	0.00	6.68	21	36,712	0.06%
2020/03/10	13	6.87	129	6.73	6.88	-116	36,595	-0.32%	大賣/鉅額交易
2020/03/09	8	6.87	1	6.86	6.75	7	36,532	0.02%
2020/03/06	13	6.95	0	0.00	6.98	13	36,555	0.04%
2020/03/05	30	7.07	1	7.10	7.05	29	37,061	0.08%
2020/03/04	4	6.99	9	7.01	7.03	-5	37,764	-0.01%
2020/03/03	0	0.00	9	6.93	6.94	-9	37,815	-0.02%
2020/03/02	4	6.56	38	6.66	6.72	-34	38,050	-0.09%
2020/02/27	63	6.69	55	6.66	6.59	8	37,861	0.02%
2020/02/26	11	6.89	15	6.93	6.88	-4	37,698	-0.01%
2020/02/25	10	6.92	4	6.93	6.97	6	37,531	0.02%
2020/02/24	22	7.02	0	0.00	7.02	22	37,438	0.06%
2020/02/21	6	7.10	0	0.00	7.10	6	37,189	0.02%
2020/02/20	2	7.17	2	7.24	7.15	0	37,152	0.00%
2020/02/19	4	7.19	20	7.21	7.20	-16	37,098	-0.04%
2020/02/18	2	7.15	9	7.18	7.15	-7	37,130	-0.02%
2020/02/17	2	7.11	2	7.04	7.05	0	37,072	0.00%
2020/02/14	30	7.22	98	7.22	7.20	-68	36,933	-0.18%
2020/02/13	21	7.33	0	0.00	7.31	21	36,743	0.06%
2020/02/12	0	0.00	15	7.48	7.48	-15	36,705	-0.04%
2020/02/11	68	7.54	13	7.49	7.48	55	36,739	0.15%
2020/02/10	0	0.00	45	7.55	7.50	-45	36,769	-0.12%
2020/02/07	30	7.57	0	0.00	7.51	30	36,677	0.08%
2020/02/06	0	0.00	8	7.70	7.69	-8	36,776	-0.02%
2020/02/05	33	7.70	29.8	7.68	7.59	3.2	37,075	0.01%
2020/02/04	47	7.64	31	7.68	7.64	16	36,723	0.04%
2020/02/03	96	7.47	68	7.47	7.62	28	36,309	0.08%
2020/01/31	45	7.44	134	7.54	7.50	-89	35,306	-0.25%	大賣/
2020/01/30	106	7.57	40	7.58	7.55	66	34,571	0.19%	大買/
2020/01/20	81	8.47	98	8.49	8.38	-17	33,423	-0.05%
2020/01/17	18	8.16	9	8.15	8.18	9	31,390	0.03%
2020/01/16	0	0.00	2	8.11	8.11	-2	31,126	-0.01%
2020/01/15	0	0.00	18	8.11	8.11	-18	31,064	-0.06%
2020/01/14	6	8.14	4	8.15	8.12	2	30,873	0.01%
2020/01/13	1	8.19	87	8.14	8.14	-86	30,454	-0.28%
2020/01/10	0	0.00	25	7.87	7.85	-25	29,976	-0.08%
2020/01/09	7	7.78	0	0.00	7.77	7	29,873	0.02%
2020/01/08	57	7.81	66	7.81	7.81	-9	29,742	-0.03%
2020/01/07	53	7.84	20	7.84	7.84	33	29,419	0.11%
2020/01/06	31	7.87	32	7.96	7.80	-1	29,317	0.00%
2020/01/03	8	7.94	1	8.00	8.01	7	29,171	0.02%
2020/01/02	13	8.11	22	8.10	8.09	-9	28,748	-0.03%
2019/12/31	25	8.12	7	8.16	8.09	18	28,571	0.06%
2019/12/30	5	8.10	8	8.07	8.09	-3	28,388	-0.01%
2019/12/27	42	8.12	46	8.14	8.09	-4	28,294	-0.01%
2019/12/26	36	8.09	22.4	8.08	8.06	13.6	28,025	0.05%
2019/12/25	172	8.16	135	8.16	8.09	37	27,904	0.13%	大買/大賣/
2019/12/24	0	0.00	8	7.96	7.95	-8	27,107	-0.03%
2019/12/23	154	7.98	0	0.00	7.96	154	27,090	0.57%	大買/鉅額交易
2019/12/20	24	7.97	17	7.96	7.95	7	27,025	0.03%
2019/12/19	159	7.98	11	8.00	7.85	148	26,617	0.56%	大買/鉅額交易
2019/12/18	5	8.04	47	8.12	8.10	-42	25,626	-0.16%
2019/12/17	32	8.11	51	8.06	8.07	-19	25,955	-0.07%
2019/12/16	376	8.21	78.6	8.15	8.21	297.4	25,081	1.19%	大買/鉅額交易
2019/12/13	48	7.88	98	7.87	7.97	-50	23,446	-0.21%
2019/12/12	24	7.68	14	7.65	7.69	10	21,940	0.05%
2019/12/11	7	7.68	71	7.67	7.67	-64	21,286	-0.30%
2019/12/10	73	7.43	183	7.53	7.61	-110	19,895	-0.55%	大賣/鉅額交易
2019/12/09	27	7.02	70	6.97	7.00	-43	17,308	-0.25%
2019/12/06	14	6.78	30	6.78	6.74	-16	16,008	-0.10%
2019/12/05	0	0.00	20	6.74	6.71	-20	15,974	-0.13%
2019/12/04	13	6.70	3.2	6.77	6.76	9.8	16,171	0.06%
2019/12/03	28	6.68	10	6.71	6.73	18	16,323	0.11%
2019/12/02	13	6.81	15.5	6.88	6.75	-2.5	16,617	-0.01%
2019/11/29	20.5	6.83	154	6.83	6.87	-133.5	16,172	-0.83%	大賣/鉅額交易
2019/11/28	1	6.73	26	6.69	6.71	-25	15,527	-0.16%
2019/11/27	18	6.64	86	6.69	6.69	-68	15,853	-0.43%
2019/11/25	22	6.55	14	6.54	6.56	8	15,643	0.05%
2019/11/21	6	6.41	0	0.00	6.42	6	17,061	0.04%
2019/11/20	30	6.46	0	0.00	6.47	30	17,460	0.17%
2019/11/19	20	6.47	10	6.49	6.47	10	17,520	0.06%
2019/11/18	0	0.00	2	6.46	6.48	-2	17,621	-0.01%
2019/11/15	2	6.53	12	6.53	6.45	-10	17,850	-0.06%
2019/11/14	11	6.38	15	6.37	6.36	-4	18,062	-0.02%
2019/11/13	11	6.40	0	0.00	6.39	11	18,322	0.06%
2019/11/12	26	6.45	0	0.00	6.46	26	18,273	0.14%
2019/11/11	64	6.54	0	0.00	6.47	64	18,280	0.35%
2019/11/08	5	6.68	6.7	6.70	6.67	-1.7	18,110	-0.01%
2019/11/07	23	6.73	33	6.84	6.73	-10	18,185	-0.05%
2019/11/06	26	6.77	8	6.75	6.74	18	18,870	0.10%
2019/11/05	20	6.81	14	6.78	6.73	6	18,706	0.03%
2019/11/04	8	6.74	83	6.72	6.73	-75	18,606	-0.40%
2019/11/01	5	6.49	6	6.57	6.50	-1	18,372	-0.01%
2019/10/31	46	6.51	3	6.53	6.48	43	18,537	0.23%
2019/10/30	2	6.55	2	6.56	6.54	0	18,554	0.00%
2019/10/29	7	6.55	15	6.55	6.54	-8	18,676	-0.04%
2019/10/28	0	0.00	2.4	6.54	6.54	-2.4	18,937	-0.01%
2019/10/25	36	6.56	4	6.58	6.56	32	19,303	0.17%
2019/10/24	20	6.58	5	6.58	6.59	15	19,556	0.08%
2019/10/22	0	0.00	15	6.65	6.68	-15	19,620	-0.08%
2019/10/21	1	6.62	11	6.58	6.63	-10	19,523	-0.05%
2019/10/18	6	6.50	28	6.60	6.63	-22	19,439	-0.11%
2019/10/17	0	0.00	10	6.54	6.54	-10	18,999	-0.05%
2019/10/16	0	0.00	1	6.53	6.52	-1	19,131	-0.01%
2019/10/15	27	6.48	4	6.46	6.46	23	19,542	0.12%
2019/10/14	1	6.55	4.2	6.61	6.52	-3.2	19,582	-0.02%
2019/10/09	39	6.54	18	6.59	6.50	21	19,373	0.11%
2019/10/08	0	0.00	1	6.40	6.41	-1	19,070	-0.01%
2019/10/04	10	6.46	2	6.42	6.48	8	19,232	0.04%
2019/10/03	17	6.39	0	0.00	6.42	17	19,183	0.09%
2019/10/02	10	6.46	0	0.00	6.39	10	19,195	0.05%
2019/10/01	15	6.43	8	6.49	6.45	7	19,429	0.04%
2019/09/27	33	6.48	40.1	6.63	6.40	-7.1	19,316	-0.04%
2019/09/26	41	6.70	21	6.71	6.65	20	19,035	0.11%
2019/09/25	39	6.74	49	6.73	6.69	-10	19,030	-0.05%
2019/09/24	32	6.83	10	6.85	6.81	22	18,963	0.12%
2019/09/23	11	6.88	10	6.88	6.87	1	18,918	0.01%
2019/09/20	41	6.96	41	6.98	6.93	0	18,837	0.00%
2019/09/19	55	6.71	0	0.00	6.76	55	17,876	0.31%
2019/09/18	8	6.84	6	6.82	6.82	2	18,329	0.01%
2019/09/17	3	6.85	53	6.87	6.85	-50	19,106	-0.26%
2019/09/12	0	0.00	47	6.88	6.87	-47	19,583	-0.24%
2019/09/11	15	6.85	71	6.83	6.86	-56	19,568	-0.29%
2019/09/10	91	6.76	3	6.85	6.80	88	19,464	0.45%
2019/09/09	11	6.87	10	6.88	6.87	1	19,204	0.01%
2019/09/06	15	6.93	151	6.91	6.92	-136	19,110	-0.71%	大賣/鉅額交易
2019/09/05	6	6.84	38	6.88	6.84	-32	18,892	-0.17%
2019/09/04	47	6.81	105	6.91	6.87	-58	18,593	-0.31%	大賣/
2019/09/03	138	6.74	10	6.71	6.70	128	18,201	0.70%	大買/鉅額交易
2019/09/02	2	6.73	111	6.73	6.73	-109	18,129	-0.60%	大賣/鉅額交易
2019/08/30	135	6.74	93.2	6.77	6.70	41.8	18,010	0.23%	大買/
2019/08/29	47	6.58	53	6.65	6.64	-6	17,498	-0.03%
2019/08/28	66	6.50	6	6.49	6.47	60	17,109	0.35%
2019/08/27	100	6.53	13	6.56	6.47	87	17,008	0.51%
2019/08/26	53	6.51	261	6.48	6.63	-208	16,624	-1.25%	大賣/鉅額交易
2019/08/23	139	6.35	35	6.31	6.34	104	15,532	0.67%	大買/鉅額交易
2019/08/22	15	6.14	0	0.00	6.14	15	15,156	0.10%
2019/08/21	20	6.25	20	6.21	6.22	0	15,165	0.00%
2019/08/20	103	6.18	10	6.23	6.14	93	15,103	0.62%	大買/
2019/08/19	5	6.24	10	6.25	6.22	-5	15,039	-0.03%
2019/08/16	0	0.00	20	6.14	6.08	-20	14,795	-0.14%
2019/08/15	11	5.88	0	0.00	5.88	11	14,517	0.08%
2019/08/14	20	6.02	2.7	6.05	5.98	17.3	14,555	0.12%
2019/08/13	0	0.00	1	6.01	6.01	-1	14,566	-0.01%
2019/08/12	11	6.10	10	6.12	6.08	1	14,659	0.01%
2019/08/08	27	6.13	51	6.24	6.32	-24	14,633	-0.16%
2019/08/07	17	5.89	2	5.77	5.77	15	13,978	0.11%
2019/08/06	16	5.85	1	5.90	5.87	15	14,341	0.10%
2019/08/05	34	6.03	14	6.04	5.99	20	14,338	0.14%
2019/08/02	22	6.37	15	6.32	6.31	7	14,207	0.05%
2019/08/01	105	6.53	0	0.00	6.54	105	14,196	0.74%	大買/鉅額交易
2019/07/31	23	6.63	0	0.00	6.64	23	14,184	0.16%
2019/07/30	48	6.66	45	6.64	6.61	3	14,176	0.02%
2019/07/29	4	6.84	68	6.92	6.95	-64	14,538	-0.44%
2019/07/26	13	6.79	10	6.84	6.80	3	14,257	0.02%
2019/07/25	5	6.92	10	6.94	6.91	-5	14,062	-0.04%
2019/07/24	0	0.00	52	6.98	6.96	-52	14,087	-0.37%
2019/07/23	8	6.91	7	6.95	6.92	1	14,179	0.01%
2019/07/22	2	6.94	0	0.00	6.90	2	14,373	0.01%
2019/07/19	0	0.00	9	6.89	6.89	-9	14,872	-0.06%
2019/07/18	27	6.94	2	6.95	6.88	25	15,365	0.16%
2019/07/17	51	7.06	70	7.06	7.06	-19	15,473	-0.12%
2019/07/15	0	0.00	12	6.78	6.79	-12	15,370	-0.08%
2019/07/12	11	6.83	0	0.00	6.83	11	16,124	0.07%
2019/07/11	5	6.89	8	6.85	6.90	-3	16,874	-0.02%
2019/07/08	4	6.80	2	6.89	6.76	2	21,471	0.01%
2019/07/05	40	6.79	14	6.76	6.80	26	21,866	0.12%
2019/07/02	0	0.00	5	6.62	6.62	-5	23,905	-0.02%
2019/07/01	6	6.64	17	6.69	6.65	-11	24,321	-0.05%
2019/06/28	15	6.60	6	6.68	6.60	9	24,220	0.04%
2019/06/27	6	6.63	6	6.63	6.65	0	24,175	0.00%
2019/06/26	2	6.57	0	0.00	6.58	2	24,048	0.01%
2019/06/25	7	6.54	14	6.63	6.52	-7	24,253	-0.03%
2019/06/24	95	6.59	2	6.67	6.56	93	23,653	0.39%
2019/06/21	61	6.74	3	6.85	6.69	58	22,892	0.25%
2019/06/20	0	0.00	3	6.81	6.78	-3	22,248	-0.01%
2019/06/19	15	6.75	0	0.00	6.75	15	22,239	0.07%
2019/06/18	15	6.68	0	0.00	6.69	15	22,123	0.07%
2019/06/17	16	6.72	0	0.00	6.71	16	22,057	0.07%
2019/06/14	10	6.80	5.2	6.78	6.79	4.8	22,010	0.02%
2019/06/13	4	6.79	0	0.00	6.79	4	21,975	0.02%
2019/06/12	20	6.92	0	0.00	6.84	20	21,930	0.09%
2019/06/11	0	0.00	3	6.93	6.87	-3	21,971	-0.01%
2019/06/10	6	6.85	0	0.00	6.83	6	21,886	0.03%
2019/06/06	0	0.00	5	6.94	6.88	-5	21,855	-0.02%
2019/06/03	6	6.90	0.1	6.90	6.90	5.9	21,823	0.03%
2019/05/31	5	6.98	7	6.93	6.96	-2	21,860	-0.01%
2019/05/30	0	0.00	5	6.89	6.90	-5	21,795	-0.02%
2019/05/27	2	6.81	0	0.00	6.81	2	21,716	0.01%
2019/05/24	11	6.96	40	6.90	6.89	-29	21,798	-0.13%
2019/05/23	11	6.82	3	6.78	6.78	8	21,665	0.04%
2019/05/22	1	6.91	1	6.88	6.89	0	21,596	0.00%
2019/05/21	4	6.87	8	6.87	6.87	-4	21,603	-0.02%
2019/05/20	2	6.86	0	0.00	6.82	2	21,421	0.01%
2019/05/17	1	6.97	0	0.00	6.86	1	21,277	0.00%
2019/05/16	7	6.97	77	7.04	6.90	-70	21,168	-0.33%
2019/05/15	22	7.08	0	0.00	7.08	22	20,990	0.10%
2019/05/14	31	6.97	6	6.96	7.07	25	20,775	0.12%
2019/05/13	19	6.90	38	6.87	6.89	-19	20,399	-0.09%
2019/05/10	2	7.07	14	7.13	7.06	-12	20,230	-0.06%
2019/05/09	61	7.05	7	7.06	7.06	54	20,315	0.27%
2019/05/08	6	7.20	2	7.22	7.24	4	20,130	0.02%
2019/05/07	102	7.37	1	7.41	7.37	101	20,084	0.50%	大買/鉅額交易
2019/05/06	3	7.48	6	7.36	7.33	-3	20,029	-0.01%
2019/05/03	1	7.91	31	7.92	7.89	-30	19,421	-0.15%
2019/04/30	5	8.02	95	7.96	7.99	-90	19,213	-0.47%
2019/04/29	2	8.02	1.5	8.00	7.94	0.5	19,116	0.00%
2019/04/26	10	8.08	1.2	8.13	8.03	8.8	18,914	0.05%
2019/04/25	0	0.00	31.4	8.20	8.17	-31.4	18,673	-0.17%
2019/04/24	88	8.17	18	8.21	8.10	70	18,141	0.39%
2019/04/23	28	7.92	26	8.02	8.07	2	17,628	0.01%
2019/04/22	9	8.27	28	8.14	8.11	-19	17,296	-0.11%
2019/04/19	38.1	8.12	22	8.17	8.22	16.1	16,989	0.09%
2019/04/18	91	8.14	6	8.16	8.08	85	16,761	0.51%
2019/04/17	126.1	8.38	79	8.42	8.36	47.1	16,042	0.29%	大買/
2019/04/16	85	8.36	86	8.40	8.22	-1	15,284	-0.01%
2019/04/15	2	8.04	224	8.05	8.30	-222	13,253	-1.68%	大賣/鉅額交易
2019/04/12	28	7.52	41	7.46	7.55	-13	11,916	-0.11%
2019/04/11	71	7.27	65	7.17	7.18	6	10,861	0.06%
2019/04/10	15	7.20	16.1	7.25	7.25	-1.1	10,400	-0.01%
2019/04/09	79	7.20	88	7.13	7.19	-9	9,776	-0.09%
2019/04/08	72	6.88	15.3	6.83	6.98	56.7	8,706	0.65%
2019/04/03	24	6.66	0	0.00	6.63	24	8,321	0.29%
2019/04/02	1	6.82	2	6.81	6.77	-1	8,031	-0.01%
2019/04/01	2	6.82	0	0.00	6.80	2	8,208	0.02%
2019/03/29	10	6.81	0	0.00	6.82	10	8,166	0.12%
2019/03/28	62	6.84	21	6.80	6.77	41	8,454	0.48%
2019/03/27	0	0.00	2	6.97	6.97	-2	8,275	-0.02%
2019/03/26	3	7.02	28	7.01	6.99	-25	8,348	-0.30%
2019/03/25	21	6.91	0	0.00	6.93	21	8,331	0.25%
2019/03/21	442	6.92	0	0.00	6.91	442	8,375	5.28%	大買/鉅額交易
2019/03/20	5	6.92	1	6.94	6.92	4	8,401	0.05%
2019/03/19	1	6.94	6	7.00	6.92	-5	8,461	-0.06%
2019/03/18	20	6.90	0	0.00	6.90	20	8,487	0.24%
2019/03/14	28.9	6.91	0	0.00	6.86	28.9	8,593	0.34%
2019/03/13	12	7.00	0	0.00	6.98	12	8,621	0.14%
2019/03/12	16	7.08	18	7.09	7.07	-2	8,664	-0.02%
2019/03/07	0	0.00	47	7.12	7.10	-47	9,001	-0.52%
2019/03/06	0	0.00	45	7.09	7.04	-45	9,016	-0.50%
2019/03/04	2	7.05	0	0.00	7.05	2	9,150	0.02%
2019/02/27	5	7.02	39	7.03	7.09	-34	9,228	-0.37%
2019/02/26	0	0.00	14	7.06	7.01	-14	9,258	-0.15%
2019/02/25	0	0.00	40	7.07	7.08	-40	9,346	-0.43%
2019/02/22	0	0.00	5	6.97	6.95	-5	9,324	-0.05%
2019/02/21	20	6.95	72	6.96	6.94	-52	9,283	-0.56%
2019/02/20	0	0.00	6	6.84	6.90	-6	9,222	-0.07%
2019/02/19	20	6.76	10	6.76	6.76	10	9,192	0.11%
2019/02/15	3	6.71	2.1	6.78	6.71	1	9,337	0.01%
2019/02/14	0	0.00	5	6.86	6.80	-5	9,319	-0.05%
2019/02/13	5	6.78	5	6.78	6.81	0	9,327	0.00%
2019/02/12	16.2	6.73	0	0.00	6.76	16.2	9,323	0.17%
2019/01/30	24	6.87	1	6.86	6.85	23	9,401	0.24%
2019/01/29	0	0.00	15	7.03	7.10	-15	9,179	-0.16%
2019/01/28	10	7.04	11	7.06	7.01	-1	9,123	-0.01%
2019/01/25	5	7.02	23	7.13	7.08	-18	9,160	-0.20%
2019/01/24	33	7.16	33	7.15	7.06	0	9,162	0.00%
2019/01/23	0	0.00	25	7.04	7.12	-25	9,194	-0.27%
2019/01/22	6	7.03	3	7.02	7.04	3	9,194	0.03%
2019/01/21	0	0.00	13	7.05	7.05	-13	9,292	-0.14%
2019/01/18	5	7.03	36	7.02	7.04	-31	9,415	-0.33%
2019/01/17	0	0.00	30	7.00	7.00	-30	9,624	-0.31%
2019/01/16	5	6.92	0	0.00	6.96	5	9,888	0.05%
2019/01/15	0	0.00	4	6.90	6.96	-4	10,047	-0.04%
2019/01/14	14	6.79	0	0.00	6.79	14	10,099	0.14%
2019/01/11	0	0.00	7	6.93	6.89	-7	10,232	-0.07%
2019/01/10	25	6.91	9	6.89	6.92	16	10,222	0.16%
2019/01/09	0	0.00	5	7.03	7.04	-5	10,246	-0.05%
2019/01/08	11	7.00	0	0.00	6.95	11	10,281	0.11%
2019/01/07	0	0.00	20	7.22	7.09	-20	10,323	-0.19%
2019/01/04	0	0.00	7	7.05	7.09	-7	10,436	-0.07%
2019/01/03	0	0.00	107	7.05	7.05	-107	10,897	-0.98%	大賣/鉅額交易
2019/01/02	1	7.00	3	7.12	6.97	-2	10,887	-0.02%
2018/12/28	1	6.90	34	6.97	7.04	-33	10,969	-0.30%
2018/12/27	0	0.00	17	6.92	6.89	-17	11,033	-0.15%
2018/12/26	1	6.65	61	6.68	6.70	-60	11,062	-0.54%
2018/12/25	29	6.54	1	6.53	6.48	28	11,364	0.25%
2018/12/24	23	6.64	13	6.74	6.69	10	11,319	0.09%
2018/12/22	6	6.73	0	0.00	6.73	6	11,196	0.05%
2018/12/21	8	6.67	0	0.00	6.80	8	11,297	0.07%
2018/12/20	0	0.00	50	6.96	6.87	-50	11,011	-0.45%
2018/12/19	0	0.00	50	7.01	7.00	-50	10,936	-0.46%
2018/12/18	0	0.00	1	7.04	7.06	-1	10,883	-0.01%
2018/12/17	1	7.11	5	7.12	7.09	-4	10,854	-0.04%
2018/12/12	0	0.00	1	7.15	7.17	-1	10,988	-0.01%
2018/12/11	0	0.00	0.1	7.07	7.11	-0.1	10,949	0.00%
2018/12/10	6	7.13	2	7.11	7.11	4	10,934	0.04%
2018/12/07	1	7.31	0	0.00	7.30	1	10,875	0.01%
2018/12/06	14	7.33	2.6	7.26	7.23	11.4	10,995	0.10%
2018/12/05	3	7.48	1	7.43	7.43	2	11,440	0.02%
2018/12/04	2	7.56	0	0.00	7.55	2	11,794	0.02%
2018/12/03	1	7.61	16	7.60	7.60	-15	11,877	-0.13%
2018/11/30	0	0.00	18	7.43	7.46	-18	11,793	-0.15%
2018/11/28	1	7.40	20	7.40	7.40	-19	11,550	-0.16%
2018/11/27	4	7.36	0	0.00	7.45	4	11,455	0.03%
2018/11/26	1	7.39	4	7.42	7.40	-3	11,374	-0.03%
2018/11/23	1	7.35	2	7.38	7.34	-1	11,474	-0.01%
2018/11/22	4	7.28	14	7.35	7.33	-10	11,384	-0.09%
2018/11/21	1	7.17	34	7.25	7.24	-33	11,270	-0.29%
2018/11/19	1	7.16	3	7.18	7.15	-2	11,173	-0.02%
2018/11/16	15	7.14	12.3	7.13	7.15	2.7	11,202	0.02%
2018/11/15	10	7.05	0	0.00	7.10	10	11,186	0.09%
2018/11/14	1	7.12	1	7.09	7.10	0	11,202	0.00%
2018/11/13	4	7.01	0	0.00	7.09	4	11,245	0.04%
2018/11/12	8	7.09	1	7.09	7.09	7	11,287	0.06%
2018/11/09	15	7.08	17	7.14	7.07	-2	11,447	-0.02%
2018/11/08	5	7.18	15	7.30	7.13	-10	11,687	-0.09%
2018/11/06	1	6.97	1	7.00	6.95	0	11,855	0.00%
2018/11/05	1	6.92	0	0.00	6.94	1	11,993	0.01%
2018/11/02	12.3	7.02	2	6.96	6.99	10.3	12,339	0.08%
2018/11/01	2	6.82	7	6.93	6.92	-5	12,480	-0.04%
2018/10/31	0	0.00	50	6.77	6.80	-50	12,840	-0.39%
2018/10/29	12	6.61	15	6.65	6.61	-3	13,195	-0.02%
2018/10/26	15	6.56	0	0.00	6.55	15	13,196	0.11%
2018/10/25	46	6.63	1	6.63	6.60	45	13,221	0.34%
2018/10/24	88	7.10	71	7.05	6.95	17	13,173	0.13%
2018/10/23	0	0.00	16	7.07	7.08	-16	13,239	-0.12%
2018/10/19	1	6.99	0	0.00	7.04	1	13,138	0.01%
2018/10/18	10	7.06	0	0.00	7.05	10	13,046	0.08%
2018/10/17	10	7.23	25	7.18	7.10	-15	13,119	-0.11%
2018/10/16	6	7.15	0	0.00	7.05	6	13,141	0.05%
2018/10/15	10	6.91	0	0.00	7.00	10	13,152	0.08%
2018/10/12	44	6.78	60	6.94	7.00	-16	13,076	-0.12%
2018/10/11	110	6.69	120	6.76	6.61	-10	12,800	-0.08%	大買/大賣/
2018/10/09	0	0.00	7	7.25	7.20	-7	12,305	-0.06%
2018/10/08	0	0.00	23	7.27	7.27	-23	12,223	-0.19%
2018/10/05	0	0.00	16	7.19	7.15	-16	12,104	-0.13%
2018/10/04	10	7.23	10	7.19	7.23	0	11,939	0.00%
2018/10/03	57	7.17	6	7.11	7.13	51	11,871	0.43%
2018/10/02	24	7.33	15	7.31	7.31	9	11,714	0.08%
2018/10/01	9.5	7.46	0	0.00	7.45	9.5	12,016	0.08%
2018/09/27	20	7.55	10	7.51	7.52	10	12,216	0.08%
2018/09/26	15	7.53	5	7.55	7.53	10	12,454	0.08%
2018/09/25	3	7.51	2	7.54	7.51	1	12,652	0.01%
2018/09/21	10	7.41	0	0.00	7.45	10	12,756	0.08%
2018/09/20	4	7.50	0	0.00	7.39	4	12,786	0.03%
2018/09/19	18	7.58	1	7.57	7.55	17	12,888	0.13%
2018/09/18	26	7.57	10	7.62	7.55	16	12,984	0.12%
2018/09/17	10	7.87	0	0.00	7.77	10	12,986	0.08%
2018/09/14	10	7.86	5	7.82	7.88	5	13,046	0.04%
2018/09/13	5	7.78	1	7.78	7.75	4	13,361	0.03%
2018/09/12	25	7.80	20	7.78	7.83	5	13,476	0.04%
2018/09/11	27	7.84	52	7.77	7.89	-25	13,576	-0.18%
2018/09/10	47	7.48	4	7.47	7.28	43	13,606	0.32%
2018/09/07	40	8.03	45	8.04	7.93	-5	14,714	-0.03%
2018/09/06	34	8.13	0	0.00	8.11	34	14,729	0.23%
2018/09/05	2	8.20	0	0.00	8.20	2	14,781	0.01%
2018/09/04	0	0.00	1	8.21	8.26	-1	14,923	-0.01%
2018/09/03	3.2	8.18	22	8.18	8.18	-18.8	15,074	-0.12%
2018/08/31	3	8.18	0	0.00	8.21	3	15,494	0.02%
2018/08/30	43	8.26	0	0.00	8.22	43	16,127	0.27%
2018/08/29	10	8.18	4	8.22	8.19	6	16,757	0.04%
2018/08/28	29	8.23	0	0.00	8.22	29	17,185	0.17%
2018/08/24	52	8.17	0	0.00	8.15	52	17,525	0.30%
2018/08/23	4	8.21	0	0.00	8.20	4	17,666	0.02%
2018/08/22	25	8.20	5	8.20	8.19	20	17,862	0.11%
2018/08/21	12	8.12	9	8.16	8.17	3	18,129	0.02%
2018/08/20	8	8.18	30	8.21	8.16	-22	18,585	-0.12%
2018/08/17	41	8.22	5	8.23	8.20	36	18,653	0.19%
2018/08/16	29	8.14	61	8.14	8.13	-32	18,692	-0.17%
2018/08/15	22	8.32	1	8.28	8.25	21	19,092	0.11%
2018/08/14	4	8.48	11	8.51	8.53	-7	18,960	-0.04%
2018/08/13	32	8.50	39	8.55	8.45	-7	19,240	-0.04%
2018/08/10	22	8.77	5	8.75	8.73	17	19,143	0.09%
2018/08/09	15	8.93	17	8.91	8.91	-2	19,047	-0.01%
2018/08/08	0	0.00	12.5	9.25	9.20	-12.5	18,889	-0.07%
2018/08/07	1	9.22	18	9.17	9.24	-17	18,865	-0.09%
2018/08/06	16	9.03	26	9.08	9.03	-10	18,707	-0.05%
2018/08/03	0	0.00	32	8.79	8.84	-32	18,590	-0.17%
2018/08/02	7	8.78	0	0.00	8.76	7	18,728	0.04%
2018/08/01	32	8.97	5	8.94	8.95	27	19,057	0.14%
2018/07/31	0	0.00	2	8.92	8.93	-2	19,623	-0.01%
2018/07/30	34	8.89	31	8.88	8.80	3	19,531	0.02%
2018/07/27	12	8.68	6.8	8.70	8.68	5.2	19,377	0.03%
2018/07/26	0	0.00	5	8.73	8.64	-5	19,405	-0.03%
2018/07/25	10	8.58	11	8.72	8.67	-1	19,426	-0.01%
2018/07/24	35	8.67	0	0.00	8.62	35	19,513	0.18%
2018/07/23	0	0.00	33	8.67	8.66	-33	19,652	-0.17%
2018/07/20	3	8.58	5	8.61	8.64	-2	19,833	-0.01%
2018/07/19	11	8.58	0	0.00	8.58	11	20,017	0.05%
2018/07/18	0	0.00	6	8.67	8.65	-6	20,852	-0.03%
2018/07/17	1	8.70	17	8.68	8.71	-16	21,188	-0.08%
2018/07/16	0	0.00	4	8.69	8.66	-4	21,358	-0.02%
2018/07/13	0	0.00	10	8.70	8.70	-10	21,640	-0.05%
2018/07/12	2	8.69	0	0.00	8.68	2	21,896	0.01%
2018/07/11	18	8.68	0	0.00	8.64	18	22,267	0.08%
2018/07/10	20	8.79	3	8.75	8.72	17	22,788	0.07%
2018/07/09	29	8.91	58	8.83	8.90	-29	22,913	-0.13%
2018/07/06	3	8.37	0	0.00	8.45	3	22,667	0.01%
2018/07/05	9	8.37	70	8.45	8.35	-61	22,983	-0.27%
2018/07/04	16	8.99	59	8.99	8.95	-43	23,252	-0.18%
2018/07/03	37	9.12	27	9.13	8.95	10	23,874	0.04%
2018/07/02	13	9.17	4	9.22	9.15	9	23,928	0.04%
2018/06/29	1	9.12	22	9.11	9.11	-21	23,806	-0.09%
2018/06/28	37	9.03	0	0.00	9.00	37	23,748	0.16%
2018/06/27	14	9.18	0	0.00	9.15	14	23,673	0.06%
2018/06/26	0	0.00	3	9.25	9.22	-3	23,587	-0.01%
2018/06/25	2	9.37	0	0.00	9.34	2	23,583	0.01%
2018/06/22	46	9.46	4	9.38	9.33	42	23,784	0.18%
2018/06/21	80	9.76	36	9.75	9.69	44	23,659	0.19%
2018/06/20	20	9.75	26	9.79	9.75	-6	23,820	-0.03%
2018/06/19	34	9.84	23.1	9.89	9.81	10.9	23,979	0.05%
2018/06/15	8	9.84	58.5	9.93	9.80	-50.5	23,618	-0.21%
2018/06/14	0	0.00	11	9.73	9.67	-11	22,852	-0.05%
2018/06/13	4	9.73	11	9.75	9.69	-7	23,541	-0.03%
2018/06/12	3	9.77	21	9.73	9.73	-18	24,042	-0.07%
2018/06/11	26	9.76	1	9.72	9.72	25	25,466	0.10%
2018/06/08	51	9.75	6	9.76	9.65	45	25,771	0.17%
2018/06/07	26	9.74	7	9.73	9.63	19	25,368	0.07%
2018/06/06	58	9.90	18	9.90	9.80	40	24,828	0.16%
2018/06/05	25	9.55	205	9.54	9.73	-180	24,236	-0.74%	大賣/鉅額交易
2018/06/04	24	9.50	216	9.52	9.50	-192	24,143	-0.80%	大賣/鉅額交易
2018/06/01	35	9.36	52	9.39	9.33	-17	23,931	-0.07%
2018/05/31	351	9.33	3	9.33	9.33	348	23,889	1.46%	大買/鉅額交易
2018/05/30	33	9.22	3	9.20	9.23	30	23,776	0.13%
2018/05/29	15	9.39	101	9.39	9.41	-86	23,576	-0.36%	大賣/
2018/05/28	14	9.17	159.3	9.29	9.31	-145.3	23,418	-0.62%	大賣/鉅額交易
2018/05/25	39	9.08	32	9.03	9.04	7	22,963	0.03%
2018/05/24	2	8.95	0	0.00	8.92	2	22,904	0.01%
2018/05/23	71	9.07	79	9.19	8.96	-8	23,005	-0.03%
2018/05/22	17	8.81	0	0.00	8.80	17	22,527	0.08%
2018/05/21	12	8.76	3	8.79	8.77	9	22,669	0.04%
2018/05/18	30	8.68	45	8.70	8.66	-15	22,566	-0.07%
2018/05/17	42	8.68	0	0.00	8.64	42	22,655	0.19%
2018/05/16	16	8.67	6	8.69	8.64	10	22,841	0.04%
2018/05/15	9	8.69	2	8.73	8.67	7	23,104	0.03%
2018/05/14	2	8.60	42	8.70	8.60	-40	23,887	-0.17%
2018/05/11	25	8.60	65	8.75	8.76	-40	24,032	-0.17%
2018/05/10	44	8.63	20	8.53	8.51	24	24,054	0.10%
2018/05/09	12	8.69	29	8.62	8.64	-17	24,470	-0.07%
2018/05/08	31	8.76	62	8.69	8.75	-31	24,343	-0.13%
2018/05/07	0	0.00	7	8.23	8.20	-7	24,920	-0.03%
2018/05/04	0	0.00	11	8.21	8.19	-11	25,256	-0.04%
2018/05/03	48	8.16	21	8.15	8.15	27	25,350	0.11%
2018/05/02	27	8.25	5	8.26	8.23	22	25,765	0.09%
2018/04/30	0	0.00	36	8.18	8.20	-36	26,080	-0.14%
2018/04/27	31	8.07	3	8.12	8.05	28	26,331	0.11%
2018/04/26	31	8.03	35	8.05	8.00	-4	26,628	-0.02%
2018/04/25	26	8.17	25	8.19	8.20	1	26,705	0.00%
2018/04/24	131	8.04	20	8.07	8.06	111	27,133	0.41%	大買/鉅額交易
2018/04/23	54	8.64	10	8.63	8.50	44	27,430	0.16%
2018/04/20	5	8.88	0	0.00	8.89	5	28,931	0.02%
2018/04/19	0	0.00	7	8.98	9.04	-7	28,878	-0.02%
2018/04/18	9	8.91	7	8.92	8.84	2	28,886	0.01%
2018/04/17	16	8.83	3	8.79	8.80	13	28,693	0.05%
2018/04/16	35	8.84	45	8.88	8.75	-10	28,441	-0.04%
2018/04/13	33.3	9.08	5	9.13	9.05	28.3	28,272	0.10%
2018/04/12	27	9.24	0	0.00	9.20	27	28,053	0.10%
2018/04/11	74	9.37	27	9.38	9.35	47	27,954	0.17%
2018/04/10	42	9.21	23	9.21	9.22	19	28,046	0.07%
2018/04/09	52	9.56	39	9.72	9.46	13	27,708	0.05%
2018/04/03	48	9.96	12	9.93	9.92	36	26,999	0.13%
2018/04/02	7	10.04	1	10.05	10.05	6	26,887	0.02%
2018/03/31	1	10.05	0	0.00	10.00	1	26,994	0.00%
2018/03/30	2	10.05	0	0.00	10.15	2	27,140	0.01%
2018/03/29	10	10.05	2	10.10	10.05	8	27,228	0.03%
2018/03/28	3	10.07	1	10.10	10.05	2	27,285	0.01%
2018/03/27	12	10.30	5	10.21	10.20	7	27,469	0.03%
2018/03/26	7	10.11	11	10.10	10.15	-4	27,358	-0.01%
2018/03/23	13	10.17	47	10.05	10.10	-34	27,298	-0.12%
2018/03/22	32	10.44	102	10.42	10.30	-70	27,279	-0.26%	大賣/
2018/03/21	5	10.40	130	10.36	10.30	-125	27,103	-0.46%	大賣/鉅額交易
2018/03/20	18	10.39	17	10.45	10.35	1	27,130	0.00%
2018/03/19	221	10.39	66.3	10.30	10.35	154.7	26,791	0.58%	大買/鉅額交易
2018/03/16	55	10.62	48	10.57	10.60	7	26,265	0.03%
2018/03/15	115	10.47	30	10.45	10.60	85	25,961	0.33%	大買/
2018/03/14	30	10.10	31	10.04	10.15	-1	24,901	0.00%
2018/03/13	0.2	9.87	10	9.89	9.90	-9.8	26,175	-0.04%
2018/03/12	3	9.92	77	9.90	9.88	-74	26,392	-0.28%
2018/03/09	59	9.90	2	9.91	9.91	57	26,654	0.21%
2018/03/08	10	10.10	16	10.10	10.05	-6	26,697	-0.02%
2018/03/07	4	9.88	0	0.00	9.87	4	26,649	0.02%
2018/03/05	12	9.93	3	10.00	9.92	9	28,947	0.03%
2018/03/02	1	9.94	0	0.00	9.94	1	29,154	0.00%
2018/03/01	0	0.00	5	10.00	10.00	-5	29,672	-0.02%
2018/02/27	1	10.00	0	0.00	10.05	1	29,812	0.00%
2018/02/26	1	10.00	2	10.00	9.98	-1	30,146	0.00%
2018/02/23	10	10.00	0	0.00	10.00	10	30,385	0.03%
2018/02/22	9	10.00	0	0.00	10.05	9	30,855	0.03%
2018/02/21	3.1	10.13	5	10.10	10.10	-1.9	31,707	-0.01%
2018/02/12	20	10.10	11	10.06	10.05	9	32,517	0.03%
2018/02/09	0	0.00	2	9.72	9.87	-2	34,076	-0.01%
2018/02/08	10	9.98	90	9.97	9.95	-80	34,785	-0.23%
2018/02/07	45	9.95	76	9.98	9.87	-31	34,968	-0.09%
2018/02/06	75	9.62	52	9.79	9.62	23	35,483	0.06%
2018/02/05	17	10.24	14	10.40	10.40	3	35,317	0.01%
2018/02/02	6	10.58	2	10.70	10.65	4	35,985	0.01%
2018/02/01	2	10.65	28	10.75	10.70	-26	37,578	-0.07%
2018/01/31	24	10.60	10	10.65	10.65	14	38,486	0.04%
2018/01/30	37	10.87	13	10.95	10.70	24	39,457	0.06%
2018/01/29	28	10.60	19.1	10.73	10.80	8.9	39,080	0.02%
2018/01/26	16	10.59	31	10.70	10.55	-15	39,962	-0.04%
2018/01/25	13	10.62	22	10.62	10.55	-9	41,841	-0.02%
2018/01/24	4	10.63	55	10.67	10.65	-51	41,877	-0.12%
2018/01/23	48	10.49	20	10.54	10.45	28	41,915	0.07%
2018/01/22	18	10.74	134	10.73	10.65	-116	41,961	-0.28%	大賣/鉅額交易
2018/01/19	30	10.50	58	10.56	10.50	-28	42,084	-0.07%
2018/01/18	204	10.55	12.1	10.44	10.40	191.9	42,059	0.46%	大買/鉅額交易
2018/01/17	72	10.77	27	10.81	10.70	45	41,748	0.11%
2018/01/16	43	10.50	146	10.58	10.90	-103	40,989	-0.25%	大賣/鉅額交易
2018/01/15	0	0.00	5	10.20	10.20	-5	39,721	-0.01%
2018/01/12	70	10.08	81	10.11	10.10	-11	39,993	-0.03%
2018/01/11	15	9.97	0	0.00	9.96	15	40,371	0.04%
2018/01/10	11	9.99	22	10.00	9.97	-11	41,120	-0.03%
2018/01/09	86	9.90	323	9.91	10.10	-237	41,218	-0.57%	大賣/鉅額交易
2018/01/08	0	0.00	2	10.20	10.10	-2	41,096	0.00%
2018/01/05	1	10.20	27	10.21	10.20	-26	41,723	-0.06%
2018/01/04	25	10.25	66	10.29	10.25	-41	42,327	-0.10%
2018/01/02	20	10.10	108	9.99	10.05	-88	43,334	-0.20%	大賣/