亞太電 (3682)-台新-高雄券商分點個股進出

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

亞太電

(3682)

股價
7.47
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市網路設備
324人加入追蹤

立即追蹤
本地時間:14:35

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

亞太電 (3682)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2023/12/04	0	0.00	17	7.57	7.47	-17	4,044	-0.42%
2023/12/01	0	0.00	7.1	7.52	7.51	-7.1	3,744	-0.19%
2023/11/30	0	0.00	155	7.47	7.55	-155	3,594	-4.31%	大賣/鉅額交易
2023/11/29	0	0.00	0	7.41	7.43	0	3,324	0.00%
2023/11/28	2	7.48	0	0.00	7.47	2	3,183	0.06%
2023/11/24	0	0.00	3	7.39	7.39	-3	3,077	-0.10%
2023/11/22	2	7.26	97	7.25	7.26	-95	2,889	-3.29%
2023/11/21	279	7.20	13.7	7.16	7.21	265.3	2,805	9.46%	大買/鉅額交易
2023/11/20	1.2	7.09	19	7.21	7.15	-17.8	2,735	-0.65%
2023/11/17	0	0.00	4	7.20	7.17	-4	2,656	-0.15%
2023/11/16	0	0.00	10	7.16	7.17	-10	2,643	-0.38%
2023/11/15	0	0.00	20	7.16	7.15	-20	2,622	-0.76%
2023/11/14	0	0.00	0.6	7.13	7.18	-0.6	2,629	-0.02%
2023/11/10	0	0.00	49	7.15	7.18	-49	2,980	-1.64%
2023/11/09	0	0.00	15	7.15	7.15	-15	2,937	-0.51%
2023/11/08	3	7.09	0	0.00	7.11	3	2,916	0.10%
2023/11/07	20	7.10	8	7.07	7.08	12	2,909	0.41%
2023/11/06	0	7.01	40	7.03	7.04	-40	2,890	-1.38%
2023/11/02	32	6.92	1	6.89	6.89	31	2,817	1.10%
2023/11/01	0.3	6.83	27	6.79	6.90	-26.7	2,800	-0.95%
2023/10/31	1	6.78	17	6.77	6.79	-16	2,758	-0.58%
2023/10/27	237	6.67	0	0.00	6.69	237	2,696	8.79%	大買/鉅額交易
2023/10/26	73	6.63	0	0.00	6.63	73	2,653	2.75%
2023/10/24	11	6.60	10	6.59	6.60	1	2,661	0.04%
2023/10/20	5	6.57	11	6.60	6.57	-6	2,655	-0.23%
2023/10/19	0	0.00	46	6.61	6.62	-46	2,680	-1.72%
2023/10/18	0	0.00	14	6.63	6.61	-14	2,788	-0.50%
2023/10/17	5	6.62	30	6.62	6.60	-25	2,774	-0.90%
2023/10/16	5	6.58	10	6.62	6.62	-5	2,780	-0.18%
2023/10/13	0	0.00	0	6.54	6.58	0	2,781	0.00%
2023/10/12	10	6.58	0	0.00	6.58	10	2,780	0.36%
2023/10/11	0	0.00	10	6.53	6.50	-10	2,807	-0.36%
2023/10/06	1	6.40	5	6.43	6.40	-4	2,797	-0.14%
2023/10/04	1	6.37	25.1	6.38	6.37	-24.1	2,833	-0.85%
2023/10/02	0	0.00	15	6.42	6.36	-15	2,850	-0.53%
2023/09/27	0	0.00	18	6.39	6.39	-18	2,909	-0.62%
2023/09/26	0	0.00	1	6.46	6.40	-1	2,921	-0.03%
2023/09/25	0.1	6.44	10	6.44	6.45	-9.9	2,974	-0.33%
2023/09/21	0	6.38	20	6.45	6.36	-20	2,995	-0.67%
2023/09/20	0	0.00	21	6.48	6.48	-21	3,004	-0.70%
2023/09/19	0	6.45	5	6.45	6.45	-5	3,006	-0.17%
2023/09/18	1	6.44	509	6.40	6.44	-508	3,011	-16.87%	大賣/鉅額交易
2023/09/15	0	6.14	10	6.29	6.29	-10	2,955	-0.34%
2023/09/14	40	6.02	0	0.00	6.18	40	2,891	1.38%
2023/09/13	250.2	6.00	0	0.00	6.00	250.2	2,483	10.07%	大買/鉅額交易
2023/09/12	201	6.00	0	0.00	6.00	201	2,233	9.00%	大買/鉅額交易
2023/09/11	0.1	6.03	0	0.00	5.99	0.1	2,190	0.00%
2023/09/08	60	5.97	0	0.00	6.00	60	2,168	2.77%
2023/09/07	0	0.00	2	5.98	6.00	-2	2,187	-0.09%
2023/09/06	10	5.99	0	0.00	5.99	10	2,193	0.46%
2023/09/05	20.1	6.00	1	6.00	6.00	19.1	2,194	0.87%
2023/09/04	37	5.99	0	0.00	5.99	37	2,189	1.69%
2023/09/01	30	6.02	0	0.00	6.05	30	2,205	1.36%
2023/08/31	20	5.99	5	6.23	6.23	15	2,225	0.67%
2023/08/30	0	0.00	1	6.03	6.05	-1	2,168	-0.05%
2023/08/29	0	0.00	0.9	6.01	6.07	-0.9	2,185	-0.04%
2023/08/28	20	6.00	2	5.98	6.00	18	2,189	0.82%
2023/08/25	26	5.96	0	0.00	5.95	26	2,227	1.17%
2023/08/24	54	6.01	5	6.05	6.04	49	2,214	2.21%
2023/08/23	5	6.16	2	6.17	6.17	3	2,205	0.14%
2023/08/21	0	0.00	469	6.36	6.32	-469	2,204	-21.28%	大賣/鉅額交易
2023/08/18	2	6.40	0	0.00	6.41	2	2,202	0.09%
2023/08/17	96	6.24	10.6	6.37	6.31	85.4	2,203	3.88%
2023/08/16	244	6.06	34	6.08	6.24	210	2,206	9.52%	大買/鉅額交易
2023/08/14	39	6.43	8	6.45	6.45	31	1,911	1.62%
2023/08/11	45	6.50	11	6.50	6.51	34	1,929	1.76%
2023/08/10	0	6.49	10	6.48	6.48	-10	1,918	-0.52%
2023/08/09	13	6.46	0.8	6.47	6.49	12.2	1,905	0.64%
2023/08/08	50	6.41	20	6.44	6.45	30	1,914	1.57%
2023/08/07	7	6.36	0	0.00	6.40	7	1,903	0.37%
2023/08/04	106	6.38	0	0.00	6.40	106	1,911	5.54%	大買/鉅額交易
2023/08/02	3	6.37	0	0.00	6.35	3	1,916	0.16%
2023/08/01	11	6.40	0	0.00	6.42	11	1,908	0.58%
2023/07/31	5	6.46	2	6.49	6.45	3	1,901	0.16%
2023/07/28	10	6.50	0	0.00	6.51	10	1,905	0.52%
2023/07/27	2	6.50	0	0.00	6.51	2	1,903	0.11%
2023/07/26	35	6.53	2	6.54	6.40	33	1,910	1.73%
2023/07/25	10	6.50	0	0.00	6.54	10	1,895	0.53%
2023/07/24	1	6.54	0	6.53	6.52	1	1,893	0.05%
2023/07/21	1	6.64	25	6.67	6.65	-24	1,872	-1.28%
2023/07/19	6.3	6.31	0	0.00	6.29	6.3	1,782	0.35%
2023/07/18	11.5	6.32	17	6.34	6.35	-5.5	1,778	-0.31%
2023/07/17	2	6.42	0	0.00	6.39	2	1,802	0.11%
2023/07/14	0.3	6.45	10	6.37	6.42	-9.7	1,841	-0.53%
2023/07/13	5	6.28	10	6.29	6.28	-5	1,835	-0.27%
2023/07/12	0	0.00	10	6.34	6.27	-10	1,863	-0.54%
2023/07/10	9	6.31	1	6.35	6.27	8	1,886	0.42%
2023/07/07	1	6.40	4	6.29	6.40	-3	1,901	-0.16%
2023/07/06	12	6.33	2	6.45	6.32	10	1,924	0.52%
2023/07/05	11	6.53	31	6.47	6.45	-20	1,929	-1.04%
2023/07/04	10	6.63	0	0.00	6.63	10	1,923	0.52%
2023/07/03	0	0.00	136	6.61	6.64	-136	1,933	-7.03%	大賣/鉅額交易
2023/06/30	11.1	6.65	1	6.69	6.69	10.1	1,917	0.52%
2023/06/29	1	6.68	0	0.00	6.68	1	1,940	0.05%
2023/06/27	9.1	6.67	0	0.00	6.69	9.1	2,096	0.43%
2023/06/26	14.1	6.75	2	6.80	6.75	12.1	2,099	0.58%
2023/06/21	2	6.82	66.3	6.81	6.81	-64.3	2,126	-3.02%
2023/06/20	5	7.00	267	6.92	6.84	-262	2,151	-12.18%	大賣/鉅額交易
2023/06/19	0.5	6.87	0	0.00	6.99	0.5	2,126	0.02%
2023/06/16	40	6.88	1.1	6.85	6.84	38.9	2,104	1.85%
2023/06/15	110	6.80	5	6.82	6.81	105	2,096	5.01%	大買/鉅額交易
2023/06/14	2.6	6.78	0	0.00	6.78	2.6	2,068	0.13%
2023/06/13	39	6.72	10	6.78	6.78	29	2,088	1.39%
2023/06/12	2	6.70	8.1	6.71	6.68	-6.1	2,068	-0.29%
2023/06/09	0.1	6.77	3	6.75	6.74	-3	2,056	-0.14%
2023/06/08	0	0.00	0	6.77	6.74	0	2,081	0.00%
2023/06/07	0.1	6.79	0	0.00	6.78	0.1	2,080	0.00%
2023/06/06	10.1	6.74	10	6.76	6.76	0.1	2,106	0.00%
2023/06/05	1.1	6.71	5	6.72	6.71	-4	2,132	-0.19%
2023/06/02	5.1	6.67	0	0.00	6.67	5.1	2,125	0.24%
2023/06/01	30	6.64	0	0.00	6.68	30	2,151	1.39%
2023/05/31	4.1	6.64	0	0.00	6.63	4.1	2,162	0.19%
2023/05/30	10	6.68	0	0.00	6.68	10	2,138	0.47%
2023/05/29	0.1	6.75	1	6.71	6.71	-0.9	2,148	-0.04%
2023/05/26	23	6.68	17	6.69	6.70	6	2,136	0.28%
2023/05/25	80	6.71	0	0.00	6.71	80	2,147	3.73%
2023/05/24	0.3	6.80	80	6.77	6.75	-79.7	2,146	-3.71%
2023/05/23	3.1	6.78	56	6.79	6.78	-52.9	2,131	-2.48%
2023/05/22	10.1	6.80	5	6.81	6.80	5.1	2,124	0.24%
2023/05/18	5	6.68	2.7	6.70	6.67	2.3	2,054	0.11%
2023/05/17	0	0.00	50	6.67	6.70	-50	2,035	-2.46%
2023/05/16	0.1	6.57	10	6.62	6.62	-10	2,021	-0.49%
2023/05/12	25	6.59	0	0.00	6.60	25	2,044	1.22%
2023/05/11	25.1	6.63	0	0.00	6.62	25.1	2,049	1.22%
2023/05/09	2.2	6.67	18	6.66	6.64	-15.8	2,128	-0.74%
2023/05/08	20.1	6.62	32	6.62	6.63	-11.9	2,154	-0.55%
2023/05/04	50	6.69	0	0.00	6.68	50	2,271	2.20%
2023/05/03	9.1	6.55	0	0.00	6.58	9.1	2,299	0.39%
2023/05/02	0.1	6.64	0	0.00	6.55	0.1	2,325	0.00%
2023/04/26	0.1	6.59	10	6.58	6.62	-9.9	2,353	-0.42%
2023/04/25	1	6.57	15	6.56	6.55	-14	2,347	-0.60%
2023/04/24	1	6.58	0	0.00	6.61	1	2,339	0.04%
2023/04/21	0.6	6.56	0	0.00	6.56	0.6	2,362	0.02%
2023/04/20	62	6.55	1	6.64	6.53	61	2,362	2.58%
2023/04/19	1	6.72	16	6.62	6.62	-15	2,380	-0.63%
2023/04/18	0	0.00	3	6.81	6.76	-3	2,343	-0.13%
2023/04/17	0	6.72	55	6.75	6.78	-55	2,319	-2.37%
2023/04/14	25.1	6.60	0	0.00	6.63	25.1	2,267	1.11%
2023/04/13	12.4	6.59	0	0.00	6.59	12.4	2,241	0.55%
2023/04/12	1	6.58	0	0.00	6.57	1	2,264	0.04%
2023/04/10	50	6.55	0	0.00	6.50	50	2,217	2.25%
2023/04/07	11.1	6.50	0	0.00	6.49	11.1	2,187	0.51%
2023/03/31	55	6.48	0	0.00	6.47	55	2,130	2.58%
2023/03/30	1	6.44	10	6.45	6.45	-9	2,097	-0.43%
2023/03/29	12	6.52	70	6.43	6.50	-58	2,110	-2.75%
2023/03/28	74	6.31	55	6.29	6.32	19	2,029	0.94%
2023/03/27	71	6.28	0	0.00	6.28	71	1,955	3.63%
2023/03/24	142	6.23	10	6.26	6.28	132	1,959	6.74%	大買/鉅額交易
2023/03/23	60	6.19	11	6.20	6.21	49	1,928	2.54%
2023/03/22	0	6.11	0.4	6.17	6.14	-0.4	1,938	-0.02%
2023/03/21	0	0.00	30	6.15	6.13	-30	2,002	-1.50%
2023/03/20	2	6.11	1	6.12	6.14	1	2,076	0.05%
2023/03/16	3	6.02	0	0.00	6.02	3	2,166	0.14%
2023/03/15	11	6.01	0	0.00	6.01	11	2,145	0.51%
2023/03/14	0	0.00	2	6.00	6.02	-2	2,150	-0.09%
2023/03/13	6	6.01	0	0.00	6.02	6	2,152	0.28%
2023/03/10	1	6.06	0	0.00	6.07	1	2,122	0.05%
2023/03/09	44.1	6.10	0	0.00	6.09	44.1	2,122	2.08%
2023/03/08	2.2	6.11	0	0.00	6.11	2.2	2,088	0.10%
2023/03/03	0	0.00	1	6.15	6.16	-1	2,024	-0.05%
2023/03/02	0	0.00	0.7	6.18	6.18	-0.7	2,016	-0.03%
2023/03/01	1.5	6.20	0	0.00	6.18	1.5	2,008	0.07%
2023/02/24	3.1	6.20	1	6.25	6.21	2.1	2,001	0.10%
2023/02/23	2	6.24	1	6.24	6.23	1	1,999	0.05%
2023/02/22	0	6.27	0	0.00	6.24	0	2,000	0.00%
2023/02/21	1.1	6.25	0	0.00	6.26	1.1	2,021	0.05%
2023/02/20	0	6.29	0	0.00	6.26	0	2,041	0.00%
2023/02/17	0.1	6.24	0	0.00	6.23	0.1	2,035	0.00%
2023/02/16	0	0.00	2	6.24	6.22	-2	2,037	-0.10%
2023/02/15	0.1	6.22	2	6.23	6.22	-2	2,043	-0.10%
2023/02/13	0.1	6.28	12	6.30	6.29	-12	2,029	-0.59%
2023/02/09	0.5	6.32	0	0.00	6.26	0.5	1,995	0.03%
2023/02/08	1	6.25	0	0.00	6.29	1	1,992	0.05%
2023/02/06	2.3	6.28	1	6.30	6.28	1.3	1,903	0.07%
2023/02/02	0	0.00	1	6.22	6.22	-1	1,807	-0.06%
2023/02/01	0	6.20	5	6.17	6.19	-5	1,771	-0.28%
2023/01/30	0	0.00	9	6.21	6.15	-9	1,711	-0.53%
2023/01/17	0	0.00	5	6.01	6.02	-5	1,665	-0.30%
2023/01/13	0	0.00	4	5.98	5.98	-4	1,659	-0.24%
2023/01/12	1	6.01	0	0.00	6.00	1	1,671	0.06%
2023/01/09	0	0.00	21	6.11	6.14	-21	1,636	-1.28%
2023/01/06	0.1	6.05	0	0.00	6.02	0.1	1,596	0.00%
2023/01/03	10	6.00	7	6.03	6.00	3	1,624	0.18%
2022/12/30	0	0.00	22	6.05	6.10	-22	1,624	-1.35%
2022/12/28	3	5.91	0	0.00	5.90	3	1,604	0.19%
2022/12/27	2	5.99	0	0.00	5.99	2	1,619	0.12%
2022/12/21	0	0.00	11	5.98	5.96	-11	1,712	-0.64%
2022/12/19	10	5.96	0	0.00	5.96	10	1,685	0.59%
2022/12/16	3	6.01	10	6.03	5.99	-7	1,691	-0.41%
2022/12/15	1	6.00	0	0.00	5.99	1	1,678	0.06%
2022/12/14	0	0.00	5	5.99	5.98	-5	1,681	-0.30%
2022/12/13	5.1	5.85	25	5.86	5.97	-19.9	1,640	-1.21%
2022/12/12	13.7	5.91	10	5.93	5.92	3.7	1,574	0.24%
2022/12/09	3.1	6.04	1	6.02	6.00	2.1	1,513	0.14%
2022/12/08	15	6.05	2	6.12	6.03	13	1,465	0.89%
2022/12/07	0	0.00	1	6.13	6.12	-1	1,409	-0.07%
2022/12/06	5.5	6.16	6	6.19	6.13	-0.5	1,407	-0.03%
2022/12/02	1	6.21	5	6.22	6.24	-4	1,406	-0.28%
2022/12/01	0	0.00	70	6.22	6.22	-70	1,409	-4.97%
2022/11/30	0	0.00	1	6.20	6.20	-1	1,400	-0.07%
2022/11/29	0	0.00	2	6.20	6.18	-2	1,390	-0.14%
2022/11/28	0	6.16	0	0.00	6.17	0	1,389	0.00%
2022/11/25	2	6.23	0	0.00	6.22	2	1,434	0.14%
2022/11/23	5	6.09	0	0.00	6.10	5	1,404	0.36%
2022/11/17	7	6.12	0	0.00	6.14	7	1,422	0.49%
2022/11/15	3	6.25	0	0.00	6.24	3	1,392	0.22%
2022/11/11	0	6.25	0.7	6.25	6.24	-0.6	1,393	-0.04%
2022/11/01	0	6.31	0	0.00	6.29	0	1,519	0.00%
2022/10/31	0	0.00	20	6.23	6.33	-20	1,547	-1.29%
2022/10/27	0	0.00	55	6.28	6.28	-55	1,668	-3.30%
2022/10/25	0	0.00	11	6.37	6.29	-11	1,690	-0.65%
2022/10/14	0	0.00	10	6.21	6.20	-10	1,770	-0.56%
2022/10/13	0	0.00	20	6.18	6.18	-20	1,897	-1.05%
2022/10/12	0.2	6.15	200	6.13	6.18	-199.8	1,930	-10.35%	大賣/鉅額交易
2022/10/07	0	0.00	51	6.18	6.25	-51	1,994	-2.56%
2022/10/06	3.3	6.22	9	6.20	6.18	-5.7	2,004	-0.29%
2022/10/05	0	0.00	1	6.31	6.29	-1	2,006	-0.05%
2022/10/04	2	6.31	2	6.32	6.30	0	2,061	0.00%
2022/10/03	9	6.32	9	6.33	6.30	0	2,078	0.00%
2022/09/30	5	6.48	0	0.00	6.50	5	2,102	0.24%
2022/09/29	10	6.53	0	0.00	6.53	10	2,130	0.47%
2022/09/28	0	0.00	41.1	6.47	6.50	-41.1	2,161	-1.90%
2022/09/27	0.3	6.44	0	0.00	6.43	0.3	2,259	0.01%
2022/09/26	4.1	6.43	12	6.44	6.40	-7.9	2,424	-0.33%
2022/09/23	2.2	6.57	2	6.61	6.54	0.2	2,469	0.01%
2022/09/22	4.1	6.60	3	6.68	6.57	1.1	2,510	0.04%
2022/09/21	5.3	6.65	24	6.67	6.67	-18.7	2,543	-0.73%
2022/09/20	4	6.71	4.5	6.75	6.70	-0.5	2,574	-0.02%
2022/09/19	2.3	6.75	2	6.79	6.74	0.3	2,630	0.01%
2022/09/16	4	6.76	20	6.79	6.79	-16	2,782	-0.58%
2022/09/15	2	6.80	1	6.81	6.80	1	2,841	0.04%
2022/09/14	0	0.00	50	6.77	6.80	-50	2,874	-1.74%
2022/09/13	1	6.80	0.5	6.83	6.82	0.5	2,930	0.02%
2022/09/12	2	6.81	5	6.80	6.81	-3	2,968	-0.10%
2022/09/08	0	0.00	10	6.76	6.79	-10	3,034	-0.33%
2022/09/07	1	6.77	1	6.77	6.76	0	3,065	0.00%
2022/09/06	0	0.00	1	6.84	6.84	-1	3,197	-0.03%
2022/09/05	0	0.00	0.5	6.81	6.81	-0.5	3,232	-0.02%
2022/09/01	5	6.85	1	6.86	6.83	4	3,288	0.12%
2022/08/31	6.1	6.88	1	7.01	7.01	5.1	3,250	0.16%
2022/08/30	0	6.91	0	0.00	6.90	0	3,249	0.00%
2022/08/29	2	6.84	0	0.00	6.87	2	3,267	0.06%
2022/08/26	4	6.97	2	7.00	6.96	2	3,280	0.06%
2022/08/24	27	6.95	0	0.00	6.94	27	3,279	0.82%
2022/08/23	5	6.90	0	0.00	6.94	5	3,286	0.15%
2022/08/22	1	6.93	0	0.00	6.92	1	3,302	0.03%
2022/08/18	0	0.00	2	6.94	6.94	-2	3,317	-0.06%
2022/08/17	21	7.01	0	0.00	6.99	21	3,356	0.63%
2022/08/16	0	0.00	1	7.04	7.02	-1	3,369	-0.03%
2022/08/15	20	7.03	103	7.03	7.05	-83	3,364	-2.47%	大賣/
2022/08/12	106	7.06	12.7	7.02	7.04	93.3	3,377	2.76%	大買/
2022/08/11	53	7.07	10	7.04	7.03	43	3,391	1.27%
2022/08/10	6	7.02	1	7.04	7.01	5	3,424	0.15%
2022/08/09	10	6.98	0	0.00	6.98	10	3,431	0.29%
2022/08/05	10	6.84	0	0.00	6.88	10	3,392	0.29%
2022/08/04	13	6.75	10	6.92	6.85	3	3,405	0.09%
2022/08/03	5	6.78	0	0.00	6.79	5	3,360	0.15%
2022/08/02	3	6.78	1	6.80	6.81	2	3,359	0.06%
2022/08/01	5	6.85	5	6.84	6.84	0	3,404	0.00%
2022/07/29	0	0.00	6.6	6.92	6.88	-6.6	3,420	-0.19%
2022/07/27	13.3	6.91	1.6	6.89	6.90	11.7	3,651	0.32%
2022/07/26	2.1	6.77	0	0.00	6.79	2.1	3,709	0.06%
2022/07/25	0	0.00	1	6.84	6.85	-1	3,825	-0.03%
2022/07/22	24.6	6.81	7	6.89	6.80	17.6	3,951	0.44%
2022/07/21	14	6.92	12	6.92	6.90	2	4,128	0.05%
2022/07/20	28	7.03	31	7.01	7.00	-3	4,214	-0.07%
2022/07/19	0	0.00	1	7.12	7.11	-1	4,201	-0.02%
2022/07/18	1	7.15	2	7.18	7.14	-1	4,212	-0.02%
2022/07/15	25	7.15	1	7.21	7.21	24	4,200	0.57%
2022/07/14	5	7.18	3	7.17	7.18	2	4,241	0.05%
2022/07/13	3	7.19	0	0.00	7.20	3	4,313	0.07%
2022/07/12	0	0.00	15	7.19	7.19	-15	4,462	-0.34%
2022/07/11	5	7.24	10	7.30	7.23	-5	4,681	-0.11%
2022/07/08	11	7.45	3	7.39	7.35	8	4,702	0.17%
2022/07/07	3	7.50	2	7.54	7.50	1	4,707	0.02%
2022/07/06	0	0.00	21	7.56	7.50	-21	4,751	-0.44%
2022/07/05	21	7.63	70	7.58	7.63	-49	4,794	-1.02%
2022/07/04	2	7.53	47	7.50	7.54	-45	4,739	-0.95%
2022/07/01	0	7.20	117	7.24	7.24	-117	4,661	-2.51%	大賣/鉅額交易
2022/06/30	21	7.27	0	0.00	7.30	21	4,632	0.45%
2022/06/29	0.1	7.41	17	7.48	7.46	-16.9	4,621	-0.37%
2022/06/28	0	0.00	44	7.40	7.44	-44	4,700	-0.94%
2022/06/27	12	7.36	60	7.44	7.35	-48	4,718	-1.02%
2022/06/24	55	7.40	146	7.42	7.45	-91	4,711	-1.93%	大賣/
2022/06/23	0	0.00	25	7.18	7.20	-25	4,574	-0.55%
2022/06/22	2	7.14	2	7.15	7.16	0	4,516	0.00%
2022/06/21	0	0.00	1	7.21	7.25	-1	4,499	-0.02%
2022/06/20	2.3	7.10	15	7.09	7.10	-12.7	4,461	-0.29%
2022/06/17	7	7.11	0	0.00	7.05	7	4,448	0.16%
2022/06/16	5	7.20	15.3	7.24	7.15	-10.3	4,422	-0.23%
2022/06/15	39	7.27	62	7.27	7.31	-23	4,439	-0.52%
2022/06/14	7	7.07	8	7.11	7.07	-1	4,383	-0.02%
2022/06/13	6	7.04	0	0.00	7.06	6	4,409	0.14%
2022/06/10	2	7.09	3	7.09	7.08	-1	4,439	-0.02%
2022/06/09	0	7.10	0	0.00	7.10	0	4,459	0.00%
2022/06/08	1	7.08	13	7.08	7.09	-12	4,480	-0.27%
2022/06/07	8	7.08	0	0.00	7.08	8	4,523	0.18%
2022/06/06	5	7.10	1	7.09	7.11	4	4,566	0.09%
2022/06/02	0.2	7.12	0	0.00	7.11	0.2	4,670	0.00%
2022/06/01	11	7.14	0	0.00	7.12	11	4,797	0.23%
2022/05/31	1	7.08	1.3	7.09	7.12	-0.3	5,009	-0.01%
2022/05/30	10	7.10	0	0.00	7.10	10	5,187	0.19%
2022/05/27	2	7.12	55	7.10	7.12	-53	5,843	-0.91%
2022/05/26	1	7.16	12	7.16	7.15	-11	5,970	-0.18%
2022/05/24	12	7.11	3	7.10	7.06	9	6,001	0.15%
2022/05/23	8	7.17	1	7.13	7.12	7	6,000	0.12%
2022/05/20	11	7.14	2.1	7.19	7.19	8.9	6,042	0.15%
2022/05/19	1	7.13	64	7.14	7.14	-63	6,042	-1.04%
2022/05/18	34	7.18	1	7.15	7.19	33	6,052	0.55%
2022/05/17	0	0.00	3	7.13	7.12	-3	6,007	-0.05%
2022/05/16	5	7.09	3	7.13	7.12	2	6,004	0.03%
2022/05/13	5	7.08	0	0.00	7.09	5	5,998	0.08%
2022/05/12	2	7.09	13	7.08	7.03	-11	6,003	-0.18%
2022/05/11	50	7.24	5.8	7.23	7.24	44.2	5,976	0.74%
2022/05/10	2	7.17	43.4	7.16	7.17	-41.4	5,969	-0.69%
2022/05/09	24	7.08	30	7.04	7.06	-6	5,944	-0.10%
2022/05/06	3	7.15	0	0.00	7.19	3	5,921	0.05%
2022/05/05	2	7.33	23	7.24	7.28	-21	5,916	-0.35%
2022/05/04	51	7.11	6.7	7.14	7.02	44.3	5,831	0.76%
2022/05/03	35	7.39	7	7.39	7.33	28	5,769	0.49%
2022/04/29	7	7.52	28	7.53	7.56	-21	5,757	-0.36%
2022/04/28	13	7.34	7	7.40	7.37	6	5,666	0.11%
2022/04/27	87	7.50	171	7.48	7.49	-84	5,571	-1.51%	大賣/
2022/04/26	4	7.32	21.5	7.30	7.37	-17.5	5,374	-0.33%
2022/04/25	3.1	7.12	18	7.12	7.17	-14.9	5,281	-0.28%
2022/04/22	7.6	7.09	86	7.11	7.09	-78.4	5,177	-1.51%
2022/04/21	35	7.10	1	7.03	7.06	34	5,143	0.66%
2022/04/20	1.1	7.08	25	7.07	7.09	-23.9	5,116	-0.47%
2022/04/19	69	7.06	105.6	7.09	7.03	-36.5	5,064	-0.72%	大賣/
2022/04/18	57	7.01	41	6.93	7.05	16	5,001	0.32%
2022/04/15	55	6.93	48	7.04	6.93	7	4,844	0.14%
2022/04/14	0.5	6.82	0	0.00	6.82	0.5	4,591	0.01%
2022/04/13	0	0.00	1	6.78	6.80	-1	4,559	-0.02%
2022/04/12	0	0.00	20	6.78	6.81	-20	4,545	-0.44%
2022/04/11	26.1	6.76	0	0.00	6.74	26.1	4,571	0.57%
2022/04/08	20.5	6.74	21	6.70	6.74	-0.5	4,664	-0.01%
2022/04/07	12	6.69	118	6.68	6.70	-106	4,612	-2.30%	大賣/鉅額交易
2022/04/06	1	6.66	9	6.64	6.65	-8	4,556	-0.18%
2022/04/01	3	6.66	0	0.00	6.65	3	4,544	0.07%
2022/03/31	2	6.74	5	6.80	6.70	-3	4,547	-0.07%
2022/03/30	0	6.62	0	0.00	6.62	0	4,440	0.00%
2022/03/29	12.2	6.55	0	0.00	6.58	12.2	4,397	0.28%
2022/03/28	16	6.57	3	6.60	6.60	13	4,358	0.30%
2022/03/25	15	6.62	0	0.00	6.62	15	4,350	0.34%
2022/03/24	8	6.64	0	0.00	6.66	8	4,368	0.18%
2022/03/23	57	6.63	110	6.66	6.63	-53	4,408	-1.20%	大賣/
2022/03/22	4	6.65	83.2	6.68	6.68	-79.2	4,398	-1.80%
2022/03/21	18	6.75	50	6.71	6.71	-32	4,393	-0.73%
2022/03/18	3	6.65	45.3	6.76	6.79	-42.3	4,382	-0.96%
2022/03/17	4	6.69	94.2	6.69	6.67	-90.2	4,336	-2.08%
2022/03/16	85	6.56	112	6.59	6.65	-27	4,270	-0.63%	大賣/
2022/03/15	6.4	6.50	5	6.51	6.53	1.4	4,235	0.03%
2022/03/14	8.1	6.49	10	6.54	6.49	-1.9	4,225	-0.04%
2022/03/11	22	6.51	96	6.53	6.50	-74	4,214	-1.76%
2022/03/10	16	6.56	0	0.00	6.55	16	4,205	0.38%
2022/03/09	118	6.55	161.5	6.59	6.55	-43.5	4,168	-1.04%	大買/大賣/
2022/03/08	11	6.51	9	6.51	6.52	2	4,133	0.05%
2022/03/07	13	6.64	30	6.74	6.63	-17	4,031	-0.42%
2022/03/04	45	6.82	57	6.70	6.87	-12	3,932	-0.31%
2022/03/03	65.4	6.63	71.7	6.64	6.66	-6.3	3,724	-0.17%
2022/03/02	168.8	6.57	76.4	6.62	6.70	92.4	3,581	2.58%	大買/
2022/03/01	19.2	7.18	0	0.00	7.18	19.2	2,923	0.66%
2022/02/25	2	7.96	4	7.98	7.97	-2	2,798	-0.07%
2022/02/24	19	7.98	1	7.95	7.94	18	2,825	0.64%
2022/02/23	5	8.03	0	0.00	8.03	5	2,788	0.18%
2022/02/22	35	8.00	1	8.03	8.03	34	2,787	1.22%
2022/02/21	8	8.06	0	0.00	8.07	8	2,756	0.29%
2022/02/18	5	8.10	0	0.00	8.09	5	2,763	0.18%
2022/02/17	0	0.00	3	8.09	8.08	-3	2,754	-0.11%
2022/02/16	2	8.11	0	0.00	8.12	2	2,763	0.07%
2022/02/15	5	8.06	0	0.00	8.02	5	2,793	0.18%
2022/02/14	0	0.00	3	8.05	8.07	-3	2,810	-0.11%
2022/02/11	2	8.15	0	0.00	8.13	2	2,830	0.07%
2022/02/10	0.2	8.18	10	8.19	8.19	-9.8	2,905	-0.34%
2022/02/09	5	8.05	0	0.00	8.11	5	3,100	0.16%
2022/02/08	0.1	8.13	0.7	8.07	8.07	-0.6	3,100	-0.02%
2022/02/07	2	8.00	0	0.00	8.04	2	3,106	0.06%
2022/01/26	3	7.96	0	0.00	7.95	3	3,126	0.10%
2022/01/25	33	7.96	7	7.97	7.92	26	3,121	0.83%
2022/01/24	10	8.01	1	8.03	8.02	9	3,096	0.29%
2022/01/21	12	8.08	4	8.09	8.08	8	3,052	0.26%
2022/01/20	30	8.15	0	0.00	8.19	30	3,038	0.99%
2022/01/19	4	8.11	10	8.12	8.09	-6	3,052	-0.20%
2022/01/18	19	8.12	30	8.11	8.11	-11	3,057	-0.36%
2022/01/17	4	8.12	0	0.00	8.11	4	3,027	0.13%
2022/01/14	4	8.12	0	0.00	8.15	4	3,027	0.13%
2022/01/13	28	8.18	0	0.00	8.17	28	3,019	0.93%
2022/01/12	33	8.19	2	8.17	8.19	31	3,009	1.03%
2022/01/11	9	8.19	20	8.19	8.18	-11	3,012	-0.37%
2022/01/10	1.1	8.25	3	8.27	8.23	-1.9	2,989	-0.06%
2022/01/07	31	8.22	1	8.30	8.22	30	2,995	1.00%
2022/01/06	40	8.28	10	8.29	8.26	30	2,983	1.01%
2022/01/05	24	8.33	3	8.36	8.35	21	2,996	0.70%
2022/01/04	57	8.49	18.2	8.48	8.40	38.8	2,972	1.30%
2022/01/03	13	8.39	161	8.46	8.54	-148	2,886	-5.13%	大賣/鉅額交易
2021/12/30	43.9	8.21	0	0.00	8.22	43.9	2,726	1.61%
2021/12/29	14	8.27	21	8.31	8.28	-7	2,704	-0.26%
2021/12/28	42	8.19	10	8.20	8.20	32	2,676	1.20%
2021/12/24	2	8.19	2	8.21	8.19	0	2,676	0.00%
2021/12/22	1	8.20	5	8.22	8.21	-4	2,689	-0.15%
2021/12/21	2	8.15	7	8.19	8.17	-5	2,687	-0.19%
2021/12/20	20	8.18	2	8.17	8.19	18	2,724	0.66%
2021/12/17	13	8.07	5	8.26	8.04	8	2,700	0.30%
2021/12/16	2	8.25	1	8.24	8.23	1	2,644	0.04%
2021/12/15	27	8.19	13	8.20	8.19	14	2,651	0.53%
2021/12/14	16	8.20	4	8.26	8.20	12	2,650	0.45%
2021/12/13	9	8.26	1	8.32	8.27	8	2,643	0.30%
2021/12/10	29.1	8.28	6.3	8.29	8.27	22.8	2,673	0.85%
2021/12/09	31	8.32	3	8.43	8.32	28	2,677	1.05%
2021/12/08	11	8.37	221	8.41	8.38	-210	2,696	-7.79%	大賣/鉅額交易
2021/12/07	1.3	8.19	1	8.22	8.20	0.3	2,631	0.01%
2021/12/06	12	8.21	118	8.25	8.22	-106	2,620	-4.04%	大賣/鉅額交易
2021/12/03	21.3	8.22	0.1	8.21	8.26	21.2	2,610	0.81%
2021/12/02	69	8.24	0	0.00	8.22	69	2,604	2.65%
2021/12/01	7	8.39	34	8.39	8.38	-27	2,599	-1.04%
2021/11/30	2	8.23	13	8.31	8.18	-11	2,595	-0.42%
2021/11/29	28.1	8.17	0	0.00	8.22	28.1	2,567	1.09%
2021/11/26	28	8.33	2	8.43	8.31	26	2,554	1.02%
2021/11/25	12	8.49	2	8.51	8.49	10	2,525	0.40%
2021/11/24	73	8.47	7	8.47	8.50	66	2,534	2.60%
2021/11/23	25	8.55	10	8.57	8.50	15	2,549	0.59%
2021/11/22	1	8.38	0	0.00	8.46	1	2,646	0.04%
2021/11/19	42	8.42	0.2	8.44	8.42	41.9	2,674	1.57%
2021/11/18	12	8.36	0	0.00	8.41	12	2,664	0.45%
2021/11/17	2	8.35	14	8.38	8.39	-12	2,654	-0.45%
2021/11/16	1	8.42	6	8.41	8.39	-5	2,664	-0.19%
2021/11/15	32	8.41	0	0.00	8.43	32	2,677	1.20%
2021/11/12	45.7	8.45	9.7	8.47	8.43	36	2,684	1.34%
2021/11/11	9.2	8.57	53	8.59	8.54	-43.8	2,656	-1.65%
2021/11/10	55	8.58	15	8.56	8.54	40	2,651	1.51%
2021/11/09	27.4	8.60	14	8.71	8.60	13.4	2,642	0.51%
2021/11/08	14	8.64	223	8.74	8.78	-209	2,560	-8.16%	大賣/鉅額交易
2021/11/05	9	8.40	6	8.40	8.40	3	2,346	0.13%
2021/11/04	1	8.45	16	8.49	8.36	-15	2,352	-0.64%
2021/11/03	12	8.29	63	8.37	8.40	-51	2,354	-2.17%
2021/11/02	54	8.34	18	8.39	8.28	36	2,385	1.51%
2021/11/01	24	8.22	1	8.26	8.32	23	2,609	0.88%
2021/10/29	23	8.26	2.3	8.24	8.23	20.7	2,598	0.80%
2021/10/28	46	8.33	55	8.35	8.31	-9	2,593	-0.35%
2021/10/27	41	8.33	34	8.35	8.40	7	2,587	0.27%
2021/10/26	4	8.24	6	8.22	8.28	-2	2,564	-0.08%
2021/10/22	14.2	8.17	9.7	8.20	8.16	4.6	2,604	0.18%
2021/10/21	5	8.18	0	0.00	8.19	5	2,620	0.19%
2021/10/19	2	8.16	0	0.00	8.16	2	2,641	0.08%
2021/10/18	3	8.12	4	8.12	8.11	-1	2,664	-0.04%
2021/10/15	10	8.10	25	8.14	8.14	-15	2,723	-0.55%
2021/10/14	2.2	8.03	4	8.06	8.06	-1.8	2,756	-0.07%
2021/10/13	22	8.01	4	8.05	8.03	18	2,771	0.65%
2021/10/12	38	8.06	0	0.00	8.05	38	2,780	1.37%
2021/10/08	110	8.18	1	8.14	8.12	109	2,802	3.89%	大買/鉅額交易
2021/10/07	2	8.10	15	8.12	8.16	-13	2,838	-0.46%
2021/10/06	22	8.02	27	8.03	8.02	-5	2,862	-0.17%
2021/10/05	20	7.99	0	0.00	8.08	20	2,898	0.69%
2021/10/04	7	8.01	14	8.01	8.01	-7	2,919	-0.24%
2021/10/01	3	8.06	0	0.00	8.05	3	2,925	0.10%
2021/09/29	25	8.16	0	0.00	8.14	25	2,952	0.85%
2021/09/28	11	8.25	0	0.00	8.24	11	3,003	0.37%
2021/09/27	10	8.31	36	8.31	8.31	-26	3,052	-0.85%
2021/09/24	3	8.21	0	0.00	8.20	3	3,050	0.10%
2021/09/23	0	0.00	30	8.22	8.19	-30	3,089	-0.97%
2021/09/22	21	8.17	0	0.00	8.19	21	3,144	0.67%
2021/09/17	2	8.30	0	0.00	8.33	2	3,156	0.06%
2021/09/16	8	8.30	8	8.38	8.28	0	3,172	0.00%
2021/09/15	0.1	8.28	10	8.28	8.38	-10	3,171	-0.31%
2021/09/14	11	8.20	0	0.00	8.20	11	3,162	0.35%
2021/09/13	49	8.33	18.2	8.31	8.29	30.8	3,187	0.97%
2021/09/10	7	8.15	0	0.00	8.15	7	3,229	0.22%
2021/09/09	1	8.11	0	0.00	8.12	1	3,285	0.03%
2021/09/08	0.1	8.16	7.3	8.16	8.11	-7.3	3,322	-0.22%
2021/09/07	3	8.25	2	8.23	8.18	1	3,681	0.03%
2021/09/06	65	8.27	16	8.34	8.25	49	3,717	1.32%
2021/09/03	13	8.29	1	8.33	8.29	12	3,738	0.32%
2021/09/02	1	8.31	0	0.00	8.26	1	3,889	0.03%
2021/09/01	3	8.34	12	8.36	8.33	-9	3,936	-0.23%
2021/08/31	12	8.30	9	8.31	8.32	3	4,044	0.07%
2021/08/30	3.2	8.38	20	8.33	8.37	-16.8	4,358	-0.38%
2021/08/27	30	8.39	37	8.44	8.38	-7	4,391	-0.16%
2021/08/26	31	8.46	32	8.58	8.46	-1	4,661	-0.02%
2021/08/25	10.2	8.19	29	8.29	8.20	-18.8	4,638	-0.41%
2021/08/24	109.5	8.01	2	8.01	8.00	107.5	4,613	2.33%	大買/鉅額交易
2021/08/23	6	8.03	0.9	8.02	8.03	5.1	4,667	0.11%
2021/08/20	0.1	8.01	3	7.99	7.98	-2.9	4,728	-0.06%
2021/08/19	4	8.02	0	0.00	8.02	4	4,785	0.08%
2021/08/18	4.1	8.10	14	8.09	8.11	-9.9	4,786	-0.21%
2021/08/17	7	8.07	6	8.07	8.06	1	5,048	0.02%
2021/08/16	2	8.10	3	8.10	8.07	-1	5,094	-0.02%
2021/08/13	24	8.22	5	8.34	8.19	19	5,123	0.37%
2021/08/12	3	8.20	0	0.00	8.22	3	5,173	0.06%
2021/08/11	16	8.21	11	8.16	8.16	5	5,226	0.10%
2021/08/10	16	8.25	2	8.24	8.21	14	5,336	0.26%
2021/08/09	1	8.30	32	8.27	8.31	-31	5,476	-0.57%
2021/08/06	4	8.48	1	8.50	8.43	3	5,548	0.05%
2021/08/05	33	8.67	16.3	8.64	8.70	16.7	5,627	0.30%
2021/08/04	16	8.20	6	8.18	8.19	10	5,705	0.18%
2021/08/03	2	8.14	2	8.14	8.15	0	5,889	0.00%
2021/08/02	2	8.06	3	8.10	8.10	-1	5,972	-0.02%
2021/07/30	3	8.02	19	8.02	8.04	-16	6,027	-0.27%
2021/07/29	2	8.08	8	8.11	8.11	-6	6,101	-0.10%
2021/07/28	27	8.05	4	8.08	8.03	23	6,187	0.37%
2021/07/27	6	8.16	3	8.19	8.15	3	6,600	0.05%
2021/07/26	25	8.22	6	8.23	8.21	19	6,760	0.28%
2021/07/23	3	8.21	0	0.00	8.24	3	6,908	0.04%
2021/07/22	1	8.24	6	8.24	8.20	-5	7,386	-0.07%
2021/07/21	10	8.19	12	8.24	8.16	-2	7,713	-0.03%
2021/07/20	32	8.34	10.4	8.38	8.29	21.6	7,859	0.28%
2021/07/19	15.1	8.49	1	8.44	8.44	14.1	8,091	0.17%
2021/07/16	4	8.49	6.3	8.44	8.51	-2.3	8,655	-0.03%
2021/07/15	3.1	8.36	2	8.33	8.40	1.1	9,118	0.01%
2021/07/14	6	8.37	14	8.32	8.31	-8	9,302	-0.09%
2021/07/13	1.2	8.50	23	8.50	8.42	-21.8	9,671	-0.23%
2021/07/12	57.1	8.50	2	8.51	8.50	55.1	10,235	0.54%
2021/07/09	2.1	8.55	3	8.53	8.51	-1	10,265	-0.01%
2021/07/08	11.1	8.58	0	0.00	8.58	11.1	10,347	0.11%
2021/07/07	6	8.60	11	8.59	8.56	-5	10,464	-0.05%
2021/07/06	32.1	8.68	8	8.69	8.61	24.1	10,826	0.22%
2021/07/05	95	8.70	20	8.70	8.69	75	10,884	0.69%
2021/07/02	5	8.69	0	0.00	8.68	5	11,106	0.05%
2021/07/01	49.1	8.74	0	0.00	8.72	49.1	11,102	0.44%
2021/06/30	0	0.00	10.1	8.71	8.71	-10.1	11,134	-0.09%
2021/06/29	82	8.76	2.6	8.75	8.71	79.4	11,209	0.71%
2021/06/28	8	8.80	4	8.82	8.81	4	11,209	0.04%
2021/06/25	2	8.81	22	8.83	8.81	-20	11,223	-0.18%
2021/06/24	37	8.84	5	8.87	8.82	32	11,255	0.28%
2021/06/23	55.2	8.86	5	8.82	8.85	50.2	11,294	0.44%
2021/06/22	70.1	8.85	2	8.88	8.77	68.1	11,323	0.60%
2021/06/21	105.3	8.87	2	8.92	8.80	103.3	11,331	0.91%	大買/鉅額交易
2021/06/18	123	9.01	1	9.01	8.98	122	11,358	1.07%	大買/鉅額交易
2021/06/17	98.5	9.07	56	9.07	9.06	42.5	11,351	0.37%
2021/06/16	87	9.19	547	9.30	9.14	-460	11,382	-4.04%	大賣/鉅額交易
2021/06/15	17	8.98	9	9.02	8.95	8	11,079	0.07%
2021/06/11	33	9.07	101	9.05	9.01	-68	11,101	-0.61%	大賣/
2021/06/10	26	9.06	32	9.15	9.07	-6	11,123	-0.05%
2021/06/09	77	9.10	4.7	9.18	9.01	72.3	11,013	0.66%
2021/06/08	369	9.28	276	9.32	9.19	93	11,010	0.84%	大買/大賣/
2021/06/07	61	9.14	71	9.19	9.18	-10	10,956	-0.09%
2021/06/04	69	9.04	31.7	9.07	9.01	37.3	10,668	0.35%
2021/06/03	90	9.06	480	8.94	9.17	-390	10,671	-3.65%	大賣/鉅額交易
2021/06/02	46	8.84	48	8.90	8.85	-2	10,442	-0.02%
2021/06/01	34	8.71	21	8.76	8.75	13	10,494	0.12%
2021/05/31	59	8.76	6	8.84	8.71	53	11,321	0.47%
2021/05/28	29	8.77	36	8.72	8.78	-7	11,332	-0.06%
2021/05/27	40	8.64	17	8.63	8.65	23	11,385	0.20%
2021/05/26	25	8.55	19	8.55	8.59	6	11,394	0.05%
2021/05/25	34	8.50	71	8.48	8.62	-37	11,432	-0.32%
2021/05/24	18	8.32	6	8.28	8.32	12	11,239	0.11%
2021/05/21	56	8.28	9	8.28	8.33	47	11,297	0.42%
2021/05/20	20	8.29	18	8.33	8.21	2	11,338	0.02%
2021/05/19	22.1	8.27	17	8.34	8.32	5.1	11,303	0.05%
2021/05/18	43	8.05	45	8.04	8.34	-2	11,332	-0.02%
2021/05/17	33.1	7.68	52	7.84	7.70	-19	11,270	-0.17%
2021/05/14	80	8.38	72	8.42	8.30	8	11,165	0.07%
2021/05/13	48.1	8.29	27	8.33	8.26	21.1	11,102	0.19%
2021/05/12	137.6	8.54	105	8.94	8.38	32.6	10,991	0.30%	大買/大賣/
2021/05/11	255.4	9.37	40	9.40	9.18	215.4	10,732	2.01%	大買/鉅額交易
2021/05/10	33	9.55	28	9.64	9.55	5	10,601	0.05%
2021/05/07	77	9.51	4	9.60	9.56	73	10,595	0.69%
2021/05/06	147.1	9.47	6	9.53	9.44	141.1	10,604	1.33%	大買/鉅額交易
2021/05/05	144.1	9.52	22	9.57	9.45	122.1	10,613	1.15%	大買/鉅額交易
2021/05/04	353.6	9.56	118	9.64	9.56	235.6	10,684	2.21%	大買/大賣/鉅額交易
2021/05/03	121	9.85	20	9.90	9.76	101	10,301	0.98%	大買/鉅額交易
2021/04/29	44	10.05	24.5	10.06	10.05	19.5	10,227	0.19%
2021/04/28	38.1	10.14	33.3	10.10	10.15	4.8	10,164	0.05%
2021/04/27	51	10.06	63	10.10	10.00	-12	9,889	-0.12%
2021/04/26	50.1	9.98	115	10.01	9.92	-64.9	9,610	-0.68%	大賣/
2021/04/23	380	9.91	558	10.03	9.93	-178	9,560	-1.86%	大買/大賣/鉅額交易
2021/04/22	135	9.95	174	10.16	9.80	-39	9,425	-0.41%	大買/大賣/
2021/04/21	108.6	10.35	315	10.32	10.35	-206.4	9,052	-2.28%	大買/大賣/鉅額交易
2021/04/20	51.7	10.12	148	10.12	10.15	-96.3	8,888	-1.08%	大賣/
2021/04/19	43.9	10.03	319.5	10.03	10.05	-275.6	8,855	-3.11%	大賣/鉅額交易
2021/04/16	146	9.85	289.8	9.87	9.85	-143.8	8,650	-1.66%	大買/大賣/鉅額交易
2021/04/15	16	9.67	7	9.69	9.65	9	8,209	0.11%
2021/04/14	32.1	9.61	35	9.64	9.58	-3	8,269	-0.04%
2021/04/13	137	9.74	34	9.83	9.64	103	8,816	1.17%	大買/鉅額交易
2021/04/12	40.3	9.76	119	9.85	9.79	-78.7	8,853	-0.89%	大賣/
2021/04/09	75	9.66	23	9.73	9.59	52	9,085	0.57%
2021/04/08	13	9.69	20.6	9.69	9.69	-7.6	9,095	-0.08%
2021/04/07	54	9.55	10	9.58	9.55	44	8,935	0.49%
2021/04/06	47	9.57	7	9.58	9.55	40	9,138	0.44%
2021/04/01	22	9.58	15	9.63	9.59	7	9,199	0.08%
2021/03/31	7.1	9.52	65	9.51	9.55	-57.9	9,374	-0.62%
2021/03/30	4	9.52	1	9.52	9.54	3	9,458	0.03%
2021/03/29	10	9.53	20	9.54	9.52	-10	9,561	-0.10%
2021/03/26	10	9.54	0.7	9.53	9.54	9.3	9,984	0.09%
2021/03/25	12.6	9.54	0	0.00	9.52	12.6	10,667	0.12%
2021/03/24	50.1	9.59	0	0.00	9.58	50.1	11,315	0.44%
2021/03/23	9.1	9.62	71	9.65	9.66	-61.9	11,406	-0.54%
2021/03/22	11.1	9.56	5	9.59	9.59	6.1	11,336	0.05%
2021/03/19	34	9.51	8	9.52	9.60	26	11,357	0.23%
2021/03/18	1	9.63	4	9.63	9.58	-3	11,422	-0.03%
2021/03/17	65	9.56	168.3	9.55	9.57	-103.3	11,469	-0.90%	大賣/鉅額交易
2021/03/16	102	9.56	1	9.57	9.56	101	11,485	0.88%	大買/鉅額交易
2021/03/15	40	9.60	0	0.00	9.59	40	11,534	0.35%
2021/03/12	54	9.75	83	9.64	9.62	-29	11,621	-0.25%
2021/03/11	44	9.63	13	9.61	9.61	31	11,786	0.26%
2021/03/10	2	9.60	3	9.61	9.59	-1	11,805	-0.01%
2021/03/09	54	9.60	5	9.59	9.61	49	11,843	0.41%
2021/03/08	21	9.71	18.7	9.78	9.63	2.3	11,876	0.02%
2021/03/05	30	9.78	33	9.77	9.72	-3	11,936	-0.03%
2021/03/04	253.5	10.04	664.7	10.05	9.87	-411.2	11,877	-3.46%	大買/大賣/鉅額交易
2021/03/03	28	9.49	27	9.61	9.59	1	11,089	0.01%
2021/03/02	102	9.60	25	9.64	9.47	77	11,065	0.70%	大買/
2021/02/26	62	9.66	23	9.71	9.74	39	11,021	0.35%
2021/02/25	28.1	9.75	103.4	9.83	9.79	-75.3	10,985	-0.69%	大賣/
2021/02/24	43	9.75	62	9.83	9.71	-19	11,049	-0.17%
2021/02/23	17	9.71	91	9.72	9.75	-74	11,154	-0.66%
2021/02/22	12	9.61	56	9.64	9.61	-44	11,098	-0.40%
2021/02/19	40	9.60	14	9.60	9.60	26	11,035	0.24%
2021/02/18	44	9.60	41.1	9.70	9.61	2.9	11,036	0.03%
2021/02/17	44	9.51	12	9.60	9.53	32	11,014	0.29%
2021/02/05	83	9.55	21	9.56	9.54	62	10,976	0.56%
2021/02/04	65	9.51	4.7	9.51	9.50	60.3	10,977	0.55%
2021/02/03	58.2	9.54	0	0.00	9.52	58.2	10,985	0.53%
2021/02/02	15.3	9.58	25.3	9.56	9.58	-10	10,997	-0.09%
2021/02/01	84.1	9.48	49	9.51	9.48	35.1	10,970	0.32%
2021/01/29	220.2	9.66	24	9.71	9.52	196.2	10,941	1.79%	大買/鉅額交易
2021/01/28	105	9.72	112	9.76	9.75	-7	10,867	-0.06%	大買/大賣/
2021/01/27	79	9.90	121	9.95	9.86	-42	10,819	-0.39%	大賣/
2021/01/26	203.1	9.74	150.8	9.85	9.82	52.3	10,734	0.49%	大買/大賣/
2021/01/25	65	9.54	33	9.63	9.67	32	10,594	0.30%
2021/01/22	88	9.54	54	9.49	9.48	34	10,570	0.32%
2021/01/21	51	9.61	75.4	9.67	9.54	-24.4	10,532	-0.23%
2021/01/20	124.4	9.61	95	9.75	9.53	29.4	10,494	0.28%	大買/
2021/01/19	51.3	10.00	50	10.01	9.95	1.3	10,443	0.01%
2021/01/18	72	9.93	84	9.91	9.92	-12	10,474	-0.11%
2021/01/15	69.4	10.21	30.6	10.29	10.10	38.8	10,427	0.37%
2021/01/14	96	10.26	138	10.33	10.35	-42	10,358	-0.41%	大賣/
2021/01/13	210	10.38	172	10.39	10.25	38	10,216	0.37%	大買/大賣/
2021/01/12	90.4	10.12	52	10.15	10.05	38.4	9,986	0.38%
2021/01/11	51	10.33	154	10.35	10.20	-103	10,011	-1.03%	大賣/鉅額交易
2021/01/08	114.4	10.19	75	10.26	10.10	39.4	10,046	0.39%	大買/
2021/01/07	65	10.30	60	10.34	10.20	5	9,953	0.05%
2021/01/06	181	10.58	261.1	10.61	10.30	-80	9,932	-0.81%	大買/大賣/
2021/01/05	83.7	10.38	87	10.43	10.35	-3.3	9,409	-0.04%
2021/01/04	154	10.51	253.8	10.45	10.60	-99.8	9,385	-1.06%	大買/大賣/
2020/12/31	20	10.23	25	10.26	10.10	-5	9,383	-0.05%
2020/12/30	110	10.28	90.3	10.34	10.25	19.7	9,636	0.20%	大買/
2020/12/29	73.2	10.24	88.6	10.29	10.20	-15.4	9,552	-0.16%
2020/12/28	47	10.13	73	10.13	10.10	-26	9,389	-0.28%
2020/12/25	310	10.07	397.8	10.13	10.10	-87.8	9,394	-0.93%	大買/大賣/
2020/12/24	43.1	9.95	60	10.06	9.92	-17	9,303	-0.18%
2020/12/23	55	9.93	82	10.00	9.94	-27	9,290	-0.29%
2020/12/22	105	10.23	157.6	10.24	9.93	-52.6	9,471	-0.56%	大買/大賣/
2020/12/21	452	10.37	230	10.30	10.20	222	9,109	2.44%	大買/大賣/鉅額交易
2020/12/18	43	10.31	386.2	10.29	10.60	-343.2	8,460	-4.06%	大賣/鉅額交易
2020/12/17	49	9.64	66.3	9.66	9.64	-17.3	7,927	-0.22%
2020/12/16	12	9.50	23	9.50	9.50	-11	7,911	-0.14%
2020/12/15	112	9.52	17	9.64	9.46	95	7,995	1.19%	大買/
2020/12/14	42	9.59	74.9	9.69	9.67	-32.9	8,039	-0.41%
2020/12/11	98	9.48	2	9.42	9.45	96	8,071	1.19%
2020/12/10	30	9.59	6.3	9.61	9.57	23.7	8,404	0.28%
2020/12/09	53	9.70	8	9.69	9.63	45	9,058	0.50%
2020/12/08	396.7	9.72	52	9.80	9.68	344.7	10,968	3.14%	大買/鉅額交易
2020/12/07	28	9.70	89	9.79	9.79	-61	11,868	-0.51%
2020/12/04	60	9.62	6	9.66	9.62	54	13,342	0.40%
2020/12/03	68.1	9.65	8	9.69	9.62	60.1	13,358	0.45%
2020/12/02	46.2	9.73	5	9.70	9.70	41.2	13,503	0.31%
2020/12/01	9	9.74	63.7	9.78	9.81	-54.7	13,462	-0.41%
2020/11/30	103.2	9.69	96	9.72	9.66	7.2	13,396	0.05%	大買/
2020/11/27	10	9.68	9	9.66	9.69	1	13,355	0.01%
2020/11/26	10	9.59	0	0.00	9.59	10	13,416	0.07%
2020/11/25	88	9.60	23	9.65	9.54	65	13,434	0.48%
2020/11/24	68.5	9.64	11.6	9.67	9.60	56.9	13,420	0.42%
2020/11/23	73	9.66	100	9.74	9.69	-27	13,454	-0.20%
2020/11/20	109	9.59	86.6	9.58	9.79	22.4	13,357	0.17%	大買/
2020/11/19	15	9.40	119	9.47	9.41	-104	13,199	-0.79%	大賣/鉅額交易
2020/11/18	14	9.36	0	0.00	9.38	14	13,173	0.11%
2020/11/17	10	9.34	0	0.00	9.35	10	13,189	0.08%
2020/11/16	46.5	9.37	49	9.48	9.36	-2.5	13,281	-0.02%
2020/11/13	11	9.35	3	9.36	9.35	8	13,325	0.06%
2020/11/12	105	9.38	38	9.36	9.31	67	13,355	0.50%	大買/
2020/11/11	2	9.41	5.1	9.41	9.44	-3.1	13,397	-0.02%
2020/11/10	41	9.40	0	0.00	9.37	41	13,378	0.31%
2020/11/09	13	9.46	0	0.00	9.43	13	13,357	0.10%
2020/11/06	8	9.48	0	0.00	9.43	8	13,363	0.06%
2020/11/05	0	0.00	1.9	9.45	9.45	-1.9	13,367	-0.01%
2020/11/04	23	9.44	38	9.49	9.44	-15	13,410	-0.11%
2020/11/03	0.7	9.46	10	9.48	9.46	-9.3	13,455	-0.07%
2020/11/02	12	9.41	2	9.48	9.45	10	13,480	0.07%
2020/10/30	30	9.41	4.5	9.47	9.40	25.5	13,480	0.19%
2020/10/29	150	9.40	2.2	9.43	9.43	147.8	13,453	1.10%	大買/鉅額交易
2020/10/28	21.7	9.55	44.9	9.56	9.55	-23.1	13,417	-0.17%
2020/10/27	10.2	9.58	102.6	9.58	9.55	-92.4	13,371	-0.69%	大賣/
2020/10/26	57	9.82	16.8	9.78	9.75	40.2	13,302	0.30%
2020/10/23	56	9.87	51.7	9.91	9.90	4.3	13,216	0.03%
2020/10/22	61	9.97	5	9.98	9.97	56	13,153	0.43%
2020/10/21	34	10.00	35	10.13	10.00	-1	13,131	-0.01%
2020/10/20	193	10.10	55	10.18	10.10	138	13,123	1.05%	大買/鉅額交易
2020/10/19	24	10.21	89	10.17	10.15	-65	13,058	-0.50%
2020/10/16	36	9.96	239	10.09	10.00	-203	12,946	-1.57%	大賣/鉅額交易
2020/10/15	153	9.82	15	9.82	9.82	138	12,758	1.08%	大買/鉅額交易
2020/10/14	16	9.93	73	9.92	9.88	-57	12,704	-0.45%
2020/10/13	34	9.80	69	9.88	9.98	-35	12,647	-0.28%
2020/10/12	60	9.84	38	9.82	9.84	22	12,543	0.18%
2020/10/08	112	10.33	66.3	10.25	10.10	45.7	12,434	0.37%	大買/
2020/10/07	34	10.09	177	10.25	10.35	-143	11,883	-1.20%	大賣/鉅額交易
2020/10/06	10	9.40	22	9.42	9.42	-12	11,554	-0.10%
2020/10/05	78	9.41	47	9.36	9.38	31	11,610	0.27%
2020/09/30	33	9.52	60	9.52	9.50	-27	11,582	-0.23%
2020/09/29	142	9.55	58	9.59	9.48	84	11,506	0.73%	大買/
2020/09/28	57	9.87	23	9.91	9.88	34	11,386	0.30%
2020/09/25	116	9.79	85	10.06	9.95	31	11,357	0.27%	大買/
2020/09/24	56	9.45	38	9.42	9.30	18	11,135	0.16%
2020/09/23	26	9.60	29	9.65	9.62	-3	11,189	-0.03%
2020/09/22	82	9.58	61.9	9.60	9.55	20.1	11,550	0.17%
2020/09/21	40	9.97	28	10.01	9.89	12	11,603	0.10%
2020/09/18	30	10.02	87	10.00	10.10	-57	11,534	-0.49%
2020/09/17	42	10.08	2.7	10.08	10.10	39.3	11,458	0.34%
2020/09/16	20.1	9.99	78	10.00	10.00	-57.9	11,455	-0.51%
2020/09/15	76.1	9.96	459	9.97	10.20	-382.9	11,469	-3.34%	大賣/鉅額交易
2020/09/14	243	10.37	101.6	10.35	10.30	141.4	11,133	1.27%	大買/大賣/鉅額交易
2020/09/11	545	11.46	658.5	11.37	11.20	-113.5	10,569	-1.07%	大買/大賣/鉅額交易
2020/09/10	246	10.45	180	10.53	10.70	66	8,817	0.75%	大買/大賣/
2020/09/09	283	9.51	520.2	9.60	9.77	-237.2	7,869	-3.01%	大買/大賣/鉅額交易
2020/09/08	23	8.89	13.7	8.89	8.89	9.3	6,320	0.15%
2020/09/07	0	0.00	15	8.09	8.09	-15	6,302	-0.24%
2020/09/04	1	7.33	1	7.37	7.36	0	6,154	0.00%
2020/09/03	0.7	7.36	31	7.40	7.36	-30.3	6,155	-0.49%
2020/09/02	20.3	7.33	0	0.00	7.31	20.3	6,125	0.33%
2020/09/01	26	7.50	12.3	7.50	7.47	13.7	6,113	0.22%
2020/08/31	7	7.39	11	7.39	7.42	-4	6,080	-0.07%
2020/08/28	101.4	7.34	1	7.32	7.34	100.4	6,081	1.65%	大買/
2020/08/27	1	7.27	0	0.00	7.26	1	6,156	0.02%
2020/08/26	5	7.16	10	7.18	7.18	-5	6,093	-0.08%
2020/08/25	25	7.11	0	0.00	7.14	25	6,091	0.41%
2020/08/24	11.1	7.08	0	0.00	7.09	11.1	6,067	0.18%
2020/08/21	116	7.12	1	7.12	7.12	115	6,069	1.89%	大買/鉅額交易
2020/08/20	4	7.10	11	7.28	7.08	-7	6,061	-0.12%
2020/08/19	17	7.46	6	7.52	7.32	11	5,957	0.18%
2020/08/18	7	7.34	16.3	7.43	7.43	-9.3	5,876	-0.16%
2020/08/17	0	0.00	17	7.35	7.33	-17	5,861	-0.29%
2020/08/14	0	0.00	12.3	7.18	7.21	-12.3	5,794	-0.21%
2020/08/13	16	7.15	17	7.23	7.12	-1	5,832	-0.02%
2020/08/12	2	7.07	0	0.00	7.17	2	5,823	0.03%
2020/08/11	39	7.14	7	7.22	7.11	32	5,809	0.55%
2020/08/10	15	7.15	3	7.21	7.22	12	5,797	0.21%
2020/08/07	8	7.15	338	7.13	7.10	-330	5,779	-5.71%	大賣/鉅額交易
2020/08/06	2	7.26	0	0.00	7.25	2	5,722	0.03%
2020/08/05	0	0.00	9	7.28	7.28	-9	5,722	-0.16%
2020/08/04	1	7.21	0	0.00	7.26	1	5,747	0.02%
2020/08/03	26	7.24	0	0.00	7.20	26	5,768	0.45%
2020/07/31	2	7.32	8	7.35	7.36	-6	5,771	-0.10%
2020/07/30	372	7.45	27	7.50	7.41	345	5,780	5.97%	大買/鉅額交易
2020/07/29	9	7.17	0	0.00	7.10	9	5,717	0.16%
2020/07/28	5	7.09	8	7.08	7.05	-3	5,738	-0.05%
2020/07/27	6	7.27	25	7.29	7.17	-19	5,790	-0.33%
2020/07/24	4	7.37	2	7.43	7.34	2	5,799	0.03%
2020/07/23	26	7.55	0	0.00	7.52	26	5,784	0.45%
2020/07/22	14	7.53	54	7.66	7.64	-40	5,833	-0.69%
2020/07/21	46	7.40	17	7.39	7.44	29	5,745	0.50%
2020/07/20	17	7.30	10	7.37	7.30	7	5,717	0.12%
2020/07/17	28.7	7.34	14	7.32	7.29	14.7	5,731	0.26%
2020/07/16	5	7.45	2	7.48	7.41	3	5,737	0.05%
2020/07/15	2	7.40	0	0.00	7.41	2	5,738	0.03%
2020/07/14	43	7.49	1	7.51	7.43	42	5,773	0.73%
2020/07/13	0	0.00	6	7.53	7.51	-6	5,737	-0.10%
2020/07/10	86	7.52	1	7.49	7.43	85	5,750	1.48%
2020/07/09	21.4	7.80	100	7.82	7.74	-78.6	5,678	-1.38%
2020/07/08	13	7.80	51	7.86	7.79	-38	5,681	-0.67%
2020/07/07	35	7.78	13	7.97	7.73	22	5,705	0.39%
2020/07/06	12	7.89	119	7.89	7.89	-107	5,928	-1.80%	大賣/鉅額交易
2020/07/03	51	7.78	42	7.87	7.78	9	6,117	0.15%
2020/07/02	19.7	7.88	57.7	7.91	7.85	-37.9	6,209	-0.61%
2020/07/01	112.4	8.23	278	8.24	8.01	-165.6	6,054	-2.74%	大買/大賣/鉅額交易
2020/06/30	63	7.69	65.7	7.56	7.89	-2.7	5,668	-0.05%
2020/06/29	6	7.16	12	7.13	7.18	-6	5,481	-0.11%
2020/06/24	2	7.28	1	7.31	7.26	1	5,456	0.02%
2020/06/23	32.8	7.32	61	7.43	7.27	-28.2	5,513	-0.51%
2020/06/22	114	7.40	40.7	7.31	7.42	73.3	5,524	1.33%	大買/
2020/06/19	18	7.12	11	7.25	7.09	7	5,418	0.13%
2020/06/18	32	7.33	25	7.29	7.27	7	5,371	0.13%
2020/06/17	54	7.19	71	7.11	7.19	-17	5,247	-0.32%
2020/06/16	28	6.89	20	6.92	6.93	8	5,138	0.16%
2020/06/15	67.1	6.87	51	6.89	6.86	16.1	5,201	0.31%
2020/06/12	7	6.45	9.3	6.54	6.57	-2.3	5,112	-0.05%
2020/06/11	19	6.71	62	6.87	6.65	-43	5,135	-0.84%
2020/06/10	2	6.87	0	0.00	6.89	2	5,154	0.04%
2020/06/08	11	6.95	52	6.92	6.90	-41	5,374	-0.76%
2020/06/05	55	6.94	2	6.84	6.90	53	5,379	0.99%
2020/06/04	13	6.81	22	6.88	6.82	-9	5,366	-0.17%
2020/06/03	10	6.79	54	6.80	6.79	-44	5,417	-0.81%
2020/06/02	11	6.67	5	6.68	6.68	6	5,312	0.11%
2020/06/01	5	6.63	5.9	6.64	6.65	-0.9	5,316	-0.02%
2020/05/28	2.1	6.53	3	6.68	6.51	-0.9	5,331	-0.02%
2020/05/27	15	6.63	14.7	6.71	6.60	0.3	5,358	0.01%
2020/05/26	0	0.00	7	6.61	6.63	-7	5,415	-0.13%
2020/05/25	3	6.53	0.2	6.52	6.54	2.8	5,415	0.05%
2020/05/22	13	6.56	4	6.72	6.56	9	5,440	0.17%
2020/05/21	6	6.69	6	6.78	6.72	0	5,437	0.00%
2020/05/20	5	6.72	6.6	6.67	6.73	-1.6	5,427	-0.03%
2020/05/19	2	6.52	3	6.54	6.54	-1	5,425	-0.02%
2020/05/18	1	6.51	0	0.00	6.50	1	5,437	0.02%
2020/05/14	5	6.61	9	6.65	6.61	-4	5,499	-0.07%
2020/05/13	0	0.00	1	6.79	6.74	-1	5,505	-0.02%
2020/05/12	72.7	6.75	130	6.79	6.72	-57.3	5,708	-1.00%	大賣/
2020/05/11	12	6.84	2	6.84	6.82	10	5,781	0.17%
2020/05/07	15	6.83	5	6.84	6.90	10	5,748	0.17%
2020/05/06	21	6.73	22	6.81	6.75	-1	5,735	-0.02%
2020/05/05	25.5	6.75	50	6.80	6.75	-24.5	5,751	-0.43%
2020/05/04	5	6.79	0	0.00	6.76	5	5,835	0.09%
2020/04/30	13	6.90	19	6.93	6.90	-6	5,941	-0.10%
2020/04/29	11	6.88	9	6.90	6.87	2	6,152	0.03%
2020/04/28	12.2	6.83	20	6.88	6.81	-7.8	6,507	-0.12%
2020/04/27	21	6.77	17	6.77	6.82	4	6,561	0.06%
2020/04/24	0	0.00	3	6.57	6.56	-3	6,891	-0.04%
2020/04/23	13	6.57	15	6.59	6.57	-2	7,184	-0.03%
2020/04/22	2	6.40	0	0.00	6.47	2	7,448	0.03%
2020/04/21	61	6.64	3	6.74	6.53	58	7,740	0.75%
2020/04/20	11	6.73	13.8	6.82	6.76	-2.8	8,033	-0.03%
2020/04/17	16	6.79	18	6.86	6.73	-2	8,398	-0.02%
2020/04/16	64	6.76	10.7	6.72	6.75	53.3	8,552	0.62%
2020/04/15	60.4	6.83	13	6.85	6.81	47.4	8,710	0.54%
2020/04/14	1	6.76	0.8	6.78	6.81	0.2	8,864	0.00%
2020/04/13	16.1	6.81	5	6.96	6.71	11.1	8,975	0.12%
2020/04/10	57	6.78	29	6.79	6.86	28	9,427	0.30%
2020/04/09	55	6.95	12	7.04	6.85	43	9,499	0.45%
2020/04/08	15	6.66	30	6.79	7.06	-15	9,474	-0.16%
2020/04/07	9	6.20	30	6.11	6.42	-21	9,505	-0.22%
2020/04/06	10	5.80	10	5.92	5.84	0	9,485	0.00%
2020/04/01	0	0.00	36	5.85	5.84	-36	9,608	-0.37%
2020/03/31	0	0.00	0.2	5.67	5.70	-0.2	9,673	0.00%
2020/03/30	3	5.56	14.7	5.55	5.62	-11.7	9,853	-0.12%
2020/03/27	83	5.81	12	5.92	5.74	71	10,190	0.70%
2020/03/26	38	5.50	35.2	5.64	5.75	2.8	10,310	0.03%
2020/03/25	38	5.42	1	5.42	5.43	37	10,443	0.35%
2020/03/24	0	0.00	13	5.30	5.27	-13	10,977	-0.12%
2020/03/23	15	5.24	3	5.21	5.15	12	11,324	0.11%
2020/03/20	49	5.31	27	5.30	5.43	22	11,459	0.19%
2020/03/19	50	5.14	80	5.13	5.05	-30	11,587	-0.26%
2020/03/18	9	5.68	17	5.73	5.61	-8	11,627	-0.07%
2020/03/17	34.1	5.72	23.6	5.76	5.66	10.5	12,059	0.09%
2020/03/16	12.1	5.97	19	5.99	5.87	-6.9	12,373	-0.06%
2020/03/13	71.2	5.71	57	5.74	5.95	14.2	12,647	0.11%
2020/03/12	44	6.28	25	6.39	6.20	19	12,796	0.15%
2020/03/11	25	6.88	29	6.96	6.81	-4	13,087	-0.03%
2020/03/10	13.3	6.72	222	6.72	6.84	-208.7	13,735	-1.52%	大賣/鉅額交易
2020/03/09	57.4	6.99	1	7.01	6.93	56.4	15,128	0.37%
2020/03/06	17	7.17	0	0.00	7.17	17	16,911	0.10%
2020/03/05	31.1	7.25	13	7.30	7.24	18.1	17,458	0.10%
2020/03/04	0	7.22	0	0.00	7.22	0	17,690	0.00%
2020/03/03	7	7.40	33	7.36	7.32	-26	18,171	-0.14%
2020/03/02	14	7.30	16	7.27	7.26	-2	19,154	-0.01%
2020/02/27	23	7.25	19	7.37	7.38	4	22,704	0.02%
2020/02/26	57	7.40	6	7.40	7.38	51	24,695	0.21%
2020/02/25	7.7	7.47	6.7	7.50	7.50	1	25,434	0.00%
2020/02/24	68	7.63	16	7.76	7.62	52	25,477	0.20%
2020/02/21	26	7.79	17.1	7.77	7.78	8.9	25,725	0.03%
2020/02/20	138.7	7.84	82	7.89	7.83	56.7	26,565	0.21%	大買/
2020/02/19	80	7.78	1	7.81	7.83	79	26,589	0.30%
2020/02/18	22.6	7.85	99	7.81	7.81	-76.4	26,644	-0.29%
2020/02/17	41.5	7.54	0	0.00	7.55	41.5	26,742	0.16%
2020/02/14	22	7.66	0	0.00	7.65	22	27,147	0.08%
2020/02/13	135	7.94	10.1	7.94	7.60	124.9	27,144	0.46%	大買/鉅額交易
2020/02/12	30	7.35	32	7.55	7.70	-2	26,979	-0.01%
2020/02/11	46.5	7.01	9.6	7.03	7.00	36.8	26,879	0.14%
2020/02/10	7	6.97	9	6.97	7.00	-2	26,888	-0.01%
2020/02/07	23	7.15	0	0.00	7.11	23	26,906	0.09%
2020/02/06	12	7.21	1	7.26	7.24	11	26,895	0.04%
2020/02/05	82	7.20	101.1	7.22	7.18	-19.1	26,869	-0.07%	大賣/
2020/02/04	40.5	7.36	53	7.33	7.33	-12.5	26,817	-0.05%
2020/02/03	98.3	7.16	94.8	7.21	7.12	3.6	26,682	0.01%
2020/01/31	190.4	7.94	90.3	7.96	7.90	100.1	26,408	0.38%	大買/
2020/01/30	24.1	8.65	36.6	8.65	8.65	-12.5	26,088	-0.05%
2020/01/20	142.2	9.83	256.6	9.80	9.61	-114.4	26,196	-0.44%	大買/大賣/鉅額交易
2020/01/08	72	6.98	35	6.99	6.95	37	25,819	0.14%
2020/01/07	163	7.10	310	7.10	7.09	-147	25,577	-0.57%	大買/大賣/鉅額交易
2020/01/06	26.2	7.04	63	7.05	7.02	-36.8	25,332	-0.15%
2020/01/03	52.4	7.30	104	7.28	7.18	-51.6	25,103	-0.21%	大賣/
2020/01/02	87	7.39	114	7.40	7.35	-27	24,869	-0.11%	大賣/
2019/12/31	43	7.58	31	7.62	7.53	12	24,572	0.05%
2019/12/30	34	7.70	76	7.67	7.64	-42	24,401	-0.17%
2019/12/27	106	7.71	75	7.74	7.66	31	24,270	0.13%	大買/
2019/12/26	136	7.73	131	7.76	7.71	5	24,125	0.02%	大買/大賣/
2019/12/25	443	7.80	634	7.81	7.80	-191	24,068	-0.79%	大買/大賣/鉅額交易
2019/12/24	37	7.52	30	7.54	7.52	7	23,648	0.03%
2019/12/23	64.3	7.55	64	7.59	7.50	0.3	23,541	0.00%
2019/12/20	71	7.70	85	7.69	7.66	-14	23,299	-0.06%
2019/12/19	123	7.88	127	7.92	7.83	-4	23,024	-0.02%	大買/大賣/
2019/12/18	111	7.93	142	7.95	7.92	-31	22,946	-0.14%	大買/大賣/
2019/12/17	138.2	7.93	43	7.98	7.91	95.2	22,850	0.42%	大買/
2019/12/16	109	7.95	139	7.99	7.95	-30	22,854	-0.13%	大買/大賣/
2019/12/13	148	7.90	41	7.99	7.85	107	22,677	0.47%	大買/鉅額交易
2019/12/12	175	8.05	26	8.10	8.01	149	22,492	0.66%	大買/鉅額交易
2019/12/11	136	8.12	104	8.15	8.08	32	22,398	0.14%	大買/大賣/
2019/12/10	152	8.15	120	8.17	8.13	32	22,399	0.14%	大買/大賣/
2019/12/09	218	8.13	111	8.13	8.08	107	21,926	0.49%	大買/大賣/鉅額交易
2019/12/06	52	7.99	26	8.01	7.97	26	21,601	0.12%
2019/12/05	178	8.15	193	8.08	8.03	-15	21,511	-0.07%	大買/大賣/
2019/12/04	100	8.03	53	8.02	8.03	47	21,309	0.22%
2019/12/03	183	8.04	310	8.02	8.10	-127	21,240	-0.60%	大買/大賣/鉅額交易
2019/12/02	140	7.94	111	7.94	7.80	29	20,798	0.14%	大買/大賣/
2019/11/29	129	8.14	185	8.16	8.08	-56	20,505	-0.27%	大買/大賣/
2019/11/28	129	8.08	195	8.10	8.04	-66	20,183	-0.33%	大買/大賣/
2019/11/27	92	8.15	81	8.20	8.06	11	19,947	0.06%
2019/11/26	175	8.26	314	8.26	8.18	-139	19,548	-0.71%	大買/大賣/鉅額交易
2019/11/25	656	8.47	655	8.49	8.44	1	18,868	0.01%	大買/大賣/
2019/11/22	430	8.07	417	8.01	8.20	13	17,452	0.07%	大買/大賣/
2019/11/21	272	7.51	490	7.55	7.55	-218	15,643	-1.39%	大買/大賣/鉅額交易
2019/11/20	137	7.39	148	7.39	7.40	-11	15,085	-0.07%	大買/大賣/
2019/11/19	381	7.44	374	7.48	7.50	7	14,885	0.05%	大買/大賣/
2019/11/18	262.3	7.48	114	7.53	7.28	148.3	14,533	1.02%	大買/大賣/鉅額交易
2019/11/15	788.4	7.97	587	7.99	7.71	201.4	13,582	1.48%	大買/大賣/鉅額交易
2019/11/14	399	7.38	283	7.50	7.60	116	10,068	1.15%	大買/大賣/鉅額交易
2019/11/13	119	6.64	114	6.66	6.91	5	8,079	0.06%	大買/大賣/
2019/11/12	18	6.33	5	6.44	6.29	13	7,449	0.17%
2019/11/11	28.1	6.50	51	6.51	6.38	-23	7,583	-0.30%
2019/11/08	40.2	6.62	162	6.67	6.59	-121.8	7,773	-1.57%	大賣/鉅額交易
2019/11/07	55	6.19	30	6.20	6.21	25	7,229	0.35%
2019/11/06	25	6.22	3	6.22	6.21	22	7,156	0.31%
2019/11/05	21	6.33	72	6.31	6.25	-51	7,099	-0.72%
2019/11/04	43	6.34	29	6.32	6.32	14	6,997	0.20%
2019/11/01	2	6.00	6	6.04	6.10	-4	6,667	-0.06%
2019/10/31	5	6.02	1	6.03	6.00	4	6,703	0.06%
2019/10/30	2	6.02	0	0.00	6.02	2	6,695	0.03%
2019/10/29	23	6.00	0	0.00	6.01	23	6,696	0.34%
2019/10/28	45	6.00	0	0.00	5.99	45	6,679	0.67%
2019/10/25	8.2	6.03	0	0.00	6.02	8.2	6,677	0.12%
2019/10/24	2	6.06	0	0.00	6.06	2	6,676	0.03%
2019/10/23	3	6.04	14	6.06	6.04	-11	6,687	-0.16%
2019/10/22	6	6.06	50	6.08	6.07	-44	6,763	-0.65%
2019/10/21	1	6.07	72	6.08	6.05	-71	6,784	-1.05%
2019/10/18	5	6.10	0	0.00	6.06	5	6,786	0.07%
2019/10/17	5	6.12	142	6.13	6.19	-137	6,741	-2.03%	大賣/鉅額交易
2019/10/16	3	5.92	10	5.90	5.94	-7	6,598	-0.11%
2019/10/15	40	5.91	0	0.00	5.89	40	6,611	0.61%
2019/10/09	113.7	5.84	5	5.83	5.82	108.7	6,623	1.64%	大買/鉅額交易
2019/10/08	65	5.78	80	5.79	5.77	-15	6,567	-0.23%
2019/10/07	51	5.87	25	5.88	5.87	26	6,486	0.40%
2019/10/04	90	5.94	0	0.00	5.94	90	6,419	1.40%
2019/10/03	53.3	5.92	2	5.92	5.94	51.3	6,401	0.80%
2019/10/02	6	5.99	10	6.00	5.98	-4	6,442	-0.06%
2019/10/01	16	6.02	1	6.05	6.01	15	6,392	0.23%
2019/09/27	7.6	6.06	11	6.06	6.03	-3.5	6,332	-0.05%
2019/09/26	1	6.18	12	6.15	6.15	-11	6,280	-0.18%
2019/09/25	0.4	6.20	0	0.00	6.17	0.4	6,257	0.01%
2019/09/24	0	0.00	3	6.23	6.22	-3	6,296	-0.05%
2019/09/23	30	6.24	1	6.21	6.22	29	6,281	0.46%
2019/09/20	5	6.19	2	6.22	6.18	3	6,210	0.05%
2019/09/19	2	6.18	20	6.23	6.21	-18	6,170	-0.29%
2019/09/18	10	6.20	2.5	6.19	6.21	7.5	6,055	0.12%
2019/09/17	22	6.20	0	0.00	6.17	22	6,070	0.36%
2019/09/16	8	6.42	3	6.48	6.40	5	6,310	0.08%
2019/09/12	20	6.51	46	6.53	6.58	-26	6,258	-0.42%
2019/09/11	12.2	6.42	4	6.38	6.40	8.2	6,090	0.13%
2019/09/10	19	6.33	0	0.00	6.32	19	5,975	0.32%
2019/09/09	11	6.28	0	0.00	6.28	11	5,904	0.19%
2019/09/06	11	6.20	0	0.00	6.22	11	5,842	0.19%
2019/09/05	0	0.00	30	6.20	6.23	-30	5,784	-0.52%
2019/09/03	20	6.14	47	6.16	6.14	-27	5,737	-0.47%
2019/09/02	1	6.08	0	0.00	6.07	1	5,641	0.02%
2019/08/30	0	0.00	25	6.07	6.08	-25	5,638	-0.44%
2019/08/29	0	0.00	15	6.04	6.02	-15	5,648	-0.27%
2019/08/28	1	6.03	1	6.03	6.02	0	5,771	0.00%
2019/08/27	3	6.05	0	0.00	6.02	3	5,786	0.05%
2019/08/26	0	0.00	3	6.08	6.07	-3	5,805	-0.05%
2019/08/23	20	6.06	0	0.00	6.06	20	5,749	0.35%
2019/08/22	13.5	6.07	0	0.00	6.05	13.5	5,799	0.23%
2019/08/21	20	6.09	27	6.11	6.17	-7	5,803	-0.12%
2019/08/20	110	6.03	35	6.03	6.04	75	5,696	1.32%	大買/
2019/08/19	22	6.05	7	6.09	6.05	15	5,653	0.27%
2019/08/16	18	6.00	110	6.03	6.16	-92	5,610	-1.64%	大賣/
2019/08/15	44	5.97	27	5.99	6.00	17	5,546	0.31%
2019/08/14	85	5.94	29	5.95	5.96	56	5,504	1.02%
2019/08/13	78.5	5.83	107	5.86	5.87	-28.5	5,308	-0.54%	大賣/
2019/08/12	101	6.17	237	6.16	6.16	-136	4,878	-2.79%	大買/大賣/鉅額交易
2019/08/08	2	6.80	0	0.00	6.84	2	4,645	0.04%
2019/08/07	12	6.75	0	0.00	6.75	12	4,672	0.26%
2019/08/06	24	6.71	46	6.72	6.75	-22	4,763	-0.46%
2019/08/05	29	6.92	36.5	6.94	6.81	-7.5	4,799	-0.16%
2019/08/02	30	6.96	43	6.99	6.94	-13	4,811	-0.27%
2019/08/01	26	7.03	10	7.05	7.02	16	4,898	0.33%
2019/07/31	25	7.11	22	7.12	7.10	3	4,930	0.06%
2019/07/30	14	7.14	15	7.16	7.12	-1	4,983	-0.02%
2019/07/29	17	7.20	15	7.19	7.14	2	5,118	0.04%
2019/07/26	5	7.20	0	0.00	7.19	5	5,139	0.10%
2019/07/25	1	7.23	0	0.00	7.24	1	5,190	0.02%
2019/07/24	33	7.23	34	7.28	7.22	-1	5,264	-0.02%
2019/07/23	20	7.20	10	7.23	7.18	10	5,252	0.19%
2019/07/22	15	7.22	15	7.22	7.20	0	5,324	0.00%
2019/07/19	1	7.23	5	7.23	7.21	-4	5,391	-0.07%
2019/07/18	9	7.29	10.2	7.32	7.24	-1.2	5,557	-0.02%
2019/07/17	15	7.27	19	7.30	7.25	-4	5,961	-0.07%
2019/07/16	50	7.31	36	7.31	7.30	14	6,214	0.23%
2019/07/15	17	7.30	19	7.34	7.24	-2	6,654	-0.03%
2019/07/12	35	7.35	10	7.38	7.35	25	7,829	0.32%
2019/07/11	18	7.35	16	7.37	7.33	2	9,454	0.02%
2019/07/10	23	7.42	10	7.44	7.35	13	10,585	0.12%
2019/07/09	15	7.46	15	7.50	7.40	0	10,708	0.00%
2019/07/08	13	7.39	20	7.43	7.51	-7	10,920	-0.06%
2019/07/05	20	7.32	10	7.32	7.30	10	10,897	0.09%
2019/07/04	30	7.31	39	7.34	7.29	-9	10,914	-0.08%
2019/07/03	15	7.33	7	7.34	7.27	8	10,959	0.07%
2019/07/02	15	7.35	24	7.38	7.33	-9	11,013	-0.08%
2019/07/01	23	7.40	39	7.42	7.38	-16	11,110	-0.14%
2019/06/28	1	7.35	2	7.32	7.30	-1	11,296	-0.01%
2019/06/27	14	7.38	10	7.39	7.36	4	11,429	0.03%
2019/06/26	1	7.36	1	7.40	7.35	0	11,504	0.00%
2019/06/25	4	7.42	3	7.39	7.40	1	11,547	0.01%
2019/06/24	37	7.44	30	7.48	7.41	7	11,595	0.06%
2019/06/21	126	7.70	49	7.63	7.50	77	11,611	0.66%	大買/
2019/06/20	5	7.32	11	7.31	7.31	-6	11,248	-0.05%
2019/06/19	11	7.26	11	7.27	7.24	0	11,261	0.00%
2019/06/18	0	0.00	6	7.17	7.18	-6	11,421	-0.05%
2019/06/17	17	7.16	16	7.15	7.16	1	11,443	0.01%
2019/06/14	6	7.16	2	7.20	7.15	4	11,544	0.03%
2019/06/13	15	7.17	0	0.00	7.15	15	11,956	0.13%
2019/06/12	10	7.19	15	7.21	7.18	-5	11,963	-0.04%
2019/06/11	23	7.24	14	7.27	7.19	9	11,961	0.08%
2019/06/10	0	0.00	5	7.23	7.18	-5	11,899	-0.04%
2019/06/06	9.4	7.17	3	7.23	7.16	6.4	11,919	0.05%
2019/06/05	7	7.30	13	7.29	7.16	-6	11,991	-0.05%
2019/06/04	28	7.22	26	7.26	7.20	2	11,920	0.02%
2019/06/03	13	7.18	5	7.18	7.14	8	11,790	0.07%
2019/05/31	9	7.20	13	7.23	7.26	-4	11,772	-0.03%
2019/05/30	1	7.13	10	7.10	7.16	-9	11,710	-0.08%
2019/05/29	31	7.06	8	7.04	7.11	23	11,711	0.20%
2019/05/28	10	7.02	6	7.21	6.91	4	11,697	0.03%
2019/05/27	6.1	7.19	3	7.25	7.17	3.1	11,897	0.03%
2019/05/24	4	7.15	5	7.18	7.19	-1	11,866	-0.01%
2019/05/23	9	7.16	19	7.17	7.15	-10	11,866	-0.08%
2019/05/22	13	7.34	20	7.30	7.30	-7	11,844	-0.06%
2019/05/21	53	7.38	24	7.36	7.42	29	11,852	0.24%
2019/05/20	0	0.00	2	7.30	7.21	-2	11,798	-0.02%
2019/05/17	31	7.24	9	7.33	7.21	22	11,789	0.19%
2019/05/16	66	7.43	72	7.38	7.22	-6	11,824	-0.05%
2019/05/15	10	7.39	0	0.00	7.35	10	11,766	0.08%
2019/05/14	29	7.26	4	7.24	7.26	25	11,766	0.21%
2019/05/13	23	7.56	3	7.57	7.42	20	11,730	0.17%
2019/05/10	25	7.79	54	7.82	7.63	-29	11,640	-0.25%
2019/05/09	67.1	7.84	31	7.94	7.74	36.1	11,569	0.31%
2019/05/08	11	8.02	13	8.03	8.02	-2	11,481	-0.02%
2019/05/07	20	8.11	43	8.11	8.10	-23	11,424	-0.20%
2019/05/06	79	8.20	80	8.10	8.08	-1	11,365	-0.01%
2019/05/03	4	8.12	10	8.17	8.23	-6	11,209	-0.05%
2019/05/02	9	8.06	6	8.10	8.08	3	11,197	0.03%
2019/04/30	12	8.12	2	8.25	8.08	10	11,160	0.09%
2019/04/29	13	8.22	23	8.28	8.18	-10	11,079	-0.09%
2019/04/26	39	8.23	32	8.25	8.19	7	10,979	0.06%
2019/04/25	16	8.21	14	8.25	8.22	2	10,884	0.02%
2019/04/24	55	8.46	107	8.38	8.22	-52	10,823	-0.48%	大賣/
2019/04/23	81	8.31	102	8.36	8.38	-21	10,624	-0.20%	大賣/
2019/04/22	9	8.27	59	8.35	8.14	-50	10,195	-0.49%
2019/04/19	64	8.53	69	8.49	8.32	-5	9,919	-0.05%
2019/04/18	250.3	8.89	164	8.73	8.56	86.3	9,492	0.91%	大買/大賣/
2019/04/17	403	8.66	402	8.71	8.77	1	8,311	0.01%	大買/大賣/
2019/04/16	63	8.18	204	8.38	8.45	-141	6,697	-2.11%	大賣/鉅額交易
2019/04/15	66	7.70	9	7.73	7.69	57	5,552	1.03%
2019/04/12	70	7.55	140	7.61	7.56	-70	5,405	-1.29%	大賣/
2019/04/11	21	7.39	11	7.45	7.38	10	5,231	0.19%
2019/04/10	38	7.39	5	7.38	7.38	33	5,190	0.64%
2019/04/09	50	7.46	10	7.42	7.41	40	5,192	0.77%
2019/04/08	11	7.57	4	7.55	7.52	7	5,161	0.14%
2019/04/03	13	7.54	65	7.67	7.56	-52	5,176	-1.00%
2019/04/02	7	7.58	42	7.54	7.61	-35	5,228	-0.67%
2019/04/01	32	7.37	26	7.39	7.38	6	5,035	0.12%
2019/03/29	27	7.37	47	7.33	7.30	-20	4,886	-0.41%
2019/03/28	9	7.35	13	7.36	7.34	-4	4,831	-0.08%
2019/03/27	9	7.32	6	7.32	7.31	3	4,893	0.06%
2019/03/26	12	7.26	10	7.27	7.28	2	4,878	0.04%
2019/03/25	0	0.00	15	7.22	7.21	-15	4,874	-0.31%
2019/03/22	57	7.38	30	7.38	7.26	27	4,883	0.55%
2019/03/21	44	7.36	84	7.34	7.32	-40	5,019	-0.80%
2019/03/20	12	7.18	22	7.21	7.16	-10	5,040	-0.20%
2019/03/19	37	7.22	20	7.23	7.19	17	5,312	0.32%
2019/03/18	125	7.30	67	7.27	7.31	58	5,316	1.09%	大買/
2019/03/15	13	6.97	2	6.97	6.96	11	5,043	0.22%
2019/03/14	8	7.00	1	6.97	6.96	7	5,188	0.13%
2019/03/13	8	7.00	6	7.04	6.98	2	5,291	0.04%
2019/03/12	8	7.03	2	7.01	7.00	6	5,416	0.11%
2019/03/11	6	7.00	3	7.06	7.01	3	5,508	0.05%
2019/03/08	4.3	6.97	1	6.97	6.98	3.3	5,522	0.06%
2019/03/07	21	7.00	0	0.00	6.99	21	5,852	0.36%
2019/03/06	31	7.02	20	7.04	7.02	11	6,073	0.18%
2019/03/05	1	7.06	11	7.03	7.02	-10	6,195	-0.16%
2019/03/04	5	7.05	1	7.05	7.04	4	6,343	0.06%
2019/02/27	5	7.09	6	7.10	7.12	-1	6,631	-0.02%
2019/02/26	19	7.18	3	7.15	7.18	16	7,810	0.20%
2019/02/25	1	7.02	1	7.03	7.03	0	7,637	0.00%
2019/02/22	4	7.00	0	0.00	7.00	4	7,749	0.05%
2019/02/21	15	7.04	12	7.00	7.03	3	7,761	0.04%
2019/02/20	0	0.00	20	7.01	7.03	-20	7,753	-0.26%
2019/02/19	0	0.00	12	7.00	6.99	-12	7,755	-0.15%
2019/02/18	4	7.04	19	7.04	7.02	-15	7,743	-0.19%
2019/02/15	8	7.04	15	7.09	7.02	-7	7,753	-0.09%
2019/02/14	3	7.02	0	0.00	7.01	3	7,688	0.04%
2019/02/13	45	7.08	10	7.10	7.04	35	7,688	0.46%
2019/02/12	3	7.02	2	7.11	7.11	1	7,703	0.01%
2019/02/11	9	7.00	5	7.01	6.95	4	7,649	0.05%
2019/01/30	4	7.05	0	0.00	7.02	4	7,674	0.05%
2019/01/29	0	0.00	3	7.02	7.02	-3	7,648	-0.04%
2019/01/28	1	6.89	8	6.93	6.90	-7	7,584	-0.09%
2019/01/25	7	6.90	0	0.00	6.87	7	7,577	0.09%
2019/01/24	2	6.90	2	6.95	6.88	0	7,601	0.00%
2019/01/23	2	6.94	2	7.00	6.90	0	7,692	0.00%
2019/01/22	12	6.92	14.5	6.90	6.88	-2.5	7,670	-0.03%
2019/01/21	8.2	6.84	2	6.86	6.82	6.2	7,667	0.08%
2019/01/18	10	6.81	10	6.84	6.84	0	7,722	0.00%
2019/01/17	54	6.86	2	6.91	6.81	52	7,776	0.67%
2019/01/16	6	6.87	3	6.91	6.86	3	7,787	0.04%
2019/01/15	1	6.89	0	0.00	6.90	1	7,763	0.01%
2019/01/14	5.2	6.92	9	6.94	6.87	-3.8	7,766	-0.05%
2019/01/11	2	7.02	8	7.05	7.01	-6	7,738	-0.08%
2019/01/10	41	7.14	2	7.20	7.10	39	7,765	0.50%
2019/01/09	27	7.08	1	7.07	7.05	26	7,718	0.34%
2019/01/08	4	7.09	2	7.13	7.02	2	7,719	0.03%
2019/01/07	2.2	7.04	1	7.06	7.04	1.2	7,697	0.02%
2019/01/04	1	6.95	0	0.00	6.99	1	7,770	0.01%
2019/01/03	13	7.08	2	7.09	7.11	11	7,897	0.14%
2019/01/02	0.3	7.04	1	7.04	7.04	-0.7	7,857	-0.01%
2018/12/28	2	6.91	0	0.00	6.90	2	7,858	0.03%
2018/12/27	2	6.99	4	7.00	6.98	-2	7,941	-0.03%
2018/12/26	56	7.00	12	7.03	6.90	44	7,919	0.56%
2018/12/25	14	6.96	0	0.00	6.91	14	7,845	0.18%
2018/12/24	12.2	7.24	0	0.00	7.23	12.2	7,687	0.16%
2018/12/22	0	0.00	1	7.34	7.35	-1	7,630	-0.01%
2018/12/20	0	0.00	8	7.64	7.42	-8	7,599	-0.11%
2018/12/19	1	7.61	10	7.54	7.55	-9	7,495	-0.12%
2018/12/18	2	7.59	13	7.69	7.60	-11	7,497	-0.15%
2018/12/17	3.2	7.77	2	7.78	7.74	1.2	7,442	0.02%
2018/12/14	3	7.73	3	7.85	7.85	0	7,387	0.00%
2018/12/13	41	8.01	37	7.99	7.92	4	7,177	0.06%
2018/12/12	11	7.84	47	7.83	7.86	-36	6,927	-0.52%
2018/12/11	21	7.60	25	7.63	7.62	-4	6,634	-0.06%
2018/12/10	31.2	7.51	42	7.54	7.56	-10.8	6,558	-0.16%
2018/12/07	65	7.59	27	7.48	7.50	38	6,454	0.59%
2018/12/06	20	7.25	1	7.52	7.22	19	6,317	0.30%
2018/12/05	35	7.67	52	7.66	7.59	-17	6,258	-0.27%
2018/12/04	16	7.61	19	7.59	7.60	-3	6,254	-0.05%
2018/12/03	22	7.67	13	7.71	7.56	9	6,256	0.14%
2018/11/30	52	7.68	56	7.72	7.61	-4	6,174	-0.06%
2018/11/29	13.4	7.71	23	7.66	7.38	-9.6	5,853	-0.16%
2018/11/28	34.2	7.72	40.5	7.74	7.71	-6.3	5,634	-0.11%
2018/11/27	28	7.74	54	7.77	7.67	-26	5,509	-0.47%
2018/11/26	26	7.67	68	7.74	7.78	-42	5,397	-0.78%
2018/11/23	142.5	7.82	121	7.86	7.77	21.5	5,079	0.42%	大買/大賣/
2018/11/22	3	7.29	2	7.29	7.29	1	3,863	0.03%
2018/11/21	30	6.57	21	6.57	6.63	9	3,786	0.24%
2018/11/19	15	6.10	0	0.00	6.03	15	3,728	0.40%
2018/11/16	1	6.12	5	6.12	6.12	-4	3,733	-0.11%
2018/11/15	3	6.00	0	0.00	6.08	3	3,731	0.08%
2018/11/14	2	6.00	1	6.10	6.01	1	3,734	0.03%
2018/11/13	21	6.00	5	5.95	6.04	16	3,738	0.43%
2018/11/12	2	6.13	0	0.00	6.16	2	3,775	0.05%
2018/11/09	0	0.00	5	6.10	6.12	-5	3,818	-0.13%
2018/11/08	6	6.05	9	6.08	6.04	-3	3,887	-0.08%
2018/11/07	2	6.03	25	6.00	6.05	-23	3,985	-0.58%
2018/11/06	8	5.93	0	0.00	5.89	8	4,156	0.19%
2018/11/05	3	5.85	10	5.90	5.85	-7	4,189	-0.17%
2018/11/02	11	5.94	10	5.96	5.94	1	4,206	0.02%
2018/11/01	0	0.00	18	5.95	5.98	-18	4,225	-0.43%
2018/10/31	23	5.98	19	5.68	5.95	4	4,224	0.09%
2018/10/30	1	5.55	11	5.58	5.61	-10	4,148	-0.24%
2018/10/29	15	5.51	33	5.54	5.49	-18	4,120	-0.44%
2018/10/26	4	5.59	15	5.70	5.50	-11	4,170	-0.26%
2018/10/25	22	5.85	0	0.00	5.69	22	4,192	0.52%
2018/10/24	1	5.97	0	0.00	6.00	1	4,145	0.02%
2018/10/23	2	5.98	18	6.01	5.99	-16	4,189	-0.38%
2018/10/22	10	6.05	13	6.01	6.02	-3	4,229	-0.07%
2018/10/19	10	5.97	0	0.00	6.00	10	4,238	0.24%
2018/10/18	1	6.03	1	5.96	6.01	0	4,238	0.00%
2018/10/17	5	5.95	0	0.00	5.95	5	4,220	0.12%
2018/10/16	15	5.95	0	0.00	5.95	15	4,222	0.36%
2018/10/15	10	6.05	10	6.00	6.01	0	4,224	0.00%
2018/10/12	8	5.98	0	0.00	6.01	8	4,245	0.19%
2018/10/11	44	6.16	9	6.10	6.00	35	4,229	0.83%
2018/10/09	6	6.52	0	0.00	6.51	6	4,122	0.15%
2018/10/08	11	6.52	1	6.54	6.55	10	4,109	0.24%
2018/10/05	4	6.68	4	6.62	6.58	0	4,136	0.00%
2018/10/04	3	6.74	0	0.00	6.71	3	4,084	0.07%
2018/10/03	10	6.86	0	0.00	6.81	10	4,111	0.24%
2018/10/02	7	6.89	0	0.00	6.86	7	4,518	0.15%
2018/10/01	0	0.00	18	6.96	6.94	-18	4,547	-0.40%
2018/09/28	1	6.94	4	6.95	6.95	-3	4,620	-0.06%
2018/09/25	18	7.02	23	7.05	7.00	-5	4,903	-0.10%
2018/09/21	10	6.95	0	0.00	6.95	10	4,934	0.20%
2018/09/20	3	6.95	0	0.00	6.95	3	5,025	0.06%
2018/09/17	1	7.05	0	0.00	7.02	1	5,327	0.02%
2018/09/14	18	7.10	17	7.03	7.12	1	5,399	0.02%
2018/09/13	5	7.00	9	7.01	7.04	-4	5,534	-0.07%
2018/09/12	12	6.87	0	0.00	6.89	12	5,588	0.21%
2018/09/11	27	6.74	33	6.73	6.89	-6	5,873	-0.10%
2018/09/10	82	6.70	6	6.69	6.65	76	6,418	1.18%
2018/09/07	10	7.01	12	7.00	6.97	-2	6,508	-0.03%
2018/09/06	5	7.12	0	0.00	7.12	5	6,619	0.08%
2018/09/04	0	0.00	10	7.19	7.17	-10	7,140	-0.14%
2018/09/03	17	7.26	17	7.30	7.21	0	7,520	0.00%
2018/08/30	4	7.20	2	7.20	7.22	2	8,386	0.02%
2018/08/29	3	7.20	0	0.00	7.19	3	8,613	0.03%
2018/08/27	15	7.29	13	7.35	7.22	2	9,135	0.02%
2018/08/24	13	7.22	33	7.13	7.30	-20	9,512	-0.21%
2018/08/23	23	7.11	11	7.13	7.11	12	12,498	0.10%
2018/08/22	10	7.11	10	7.14	7.10	0	12,688	0.00%
2018/08/21	13	7.11	9	7.11	7.11	4	13,123	0.03%
2018/08/20	19	7.11	21	7.11	7.11	-2	13,192	-0.02%
2018/08/17	1	7.13	0	0.00	7.10	1	13,288	0.01%
2018/08/16	27	7.12	8	7.08	7.13	19	13,311	0.14%
2018/08/15	58	7.22	37	7.25	7.16	21	13,612	0.15%
2018/08/14	18	7.40	66	7.37	7.30	-48	13,510	-0.36%
2018/08/13	40	7.52	22	7.45	7.46	18	13,465	0.13%
2018/08/10	16	7.85	22	7.85	7.82	-6	13,289	-0.05%
2018/08/09	1	7.86	2	7.86	7.86	-1	13,315	-0.01%
2018/08/08	19	7.90	12	7.89	7.88	7	13,666	0.05%
2018/08/07	15	7.91	0	0.00	7.89	15	13,843	0.11%
2018/08/06	6	7.94	8	7.91	7.93	-2	13,840	-0.01%
2018/08/03	3	7.96	0	0.00	7.94	3	13,966	0.02%
2018/08/02	22	8.02	14	8.03	7.93	8	13,980	0.06%
2018/08/01	38	8.00	30	8.01	8.02	8	13,924	0.06%
2018/07/31	3	7.94	6	7.94	7.96	-3	13,837	-0.02%
2018/07/30	13	7.91	8	7.92	7.94	5	13,866	0.04%
2018/07/27	101	7.91	0	0.00	7.89	101	13,820	0.73%	大買/鉅額交易
2018/07/26	1	7.88	0	0.00	7.88	1	13,794	0.01%
2018/07/25	3	7.90	50	7.90	7.88	-47	13,794	-0.34%
2018/07/24	7	7.89	104	7.88	7.91	-97	13,785	-0.70%	大賣/
2018/07/23	6	7.90	88	7.92	7.87	-82	13,776	-0.60%
2018/07/19	3	7.96	2	7.95	7.93	1	13,837	0.01%
2018/07/18	9	7.94	9	7.98	7.97	0	13,862	0.00%
2018/07/17	12	7.91	11	7.95	7.91	1	13,849	0.01%
2018/07/16	10	7.94	10	7.98	7.92	0	13,826	0.00%
2018/07/13	12	7.95	700	7.92	7.92	-688	13,813	-4.98%	大賣/鉅額交易
2018/07/12	14	7.91	0	0.00	7.89	14	13,766	0.10%
2018/07/11	19	7.95	26	7.97	7.94	-7	13,743	-0.05%
2018/07/10	51	8.13	39	8.00	8.00	12	13,712	0.09%
2018/07/09	10	7.86	6	7.89	7.91	4	13,282	0.03%
2018/07/06	11	7.85	8	7.88	7.84	3	13,263	0.02%
2018/07/05	18	7.99	9	7.92	7.90	9	13,240	0.07%
2018/07/04	17	7.91	8	7.94	7.90	9	13,133	0.07%
2018/07/03	17	7.95	9	8.00	7.91	8	13,154	0.06%
2018/07/02	16	8.02	11	8.05	7.93	5	13,083	0.04%
2018/06/29	207	8.02	0	0.00	8.00	207	13,005	1.59%	大買/鉅額交易
2018/06/28	14	8.00	9	8.04	8.00	5	12,965	0.04%
2018/06/27	16	8.05	14	8.07	8.02	2	12,909	0.02%
2018/06/26	30	8.00	2	8.00	8.00	28	12,836	0.22%
2018/06/25	18	8.17	10	8.19	8.09	8	12,697	0.06%
2018/06/22	80	8.11	33	8.19	8.19	47	12,638	0.37%
2018/06/21	19	8.08	9	8.07	8.08	10	12,519	0.08%
2018/06/20	31	8.04	3	8.02	8.01	28	12,468	0.22%
2018/06/19	29	8.10	14	8.15	8.05	15	12,285	0.12%
2018/06/15	357	8.24	0	0.00	8.18	357	11,703	3.05%	大買/鉅額交易
2018/06/14	97	8.29	17	8.37	8.25	80	11,480	0.70%
2018/06/13	25	8.42	17	8.46	8.34	8	11,258	0.07%
2018/06/12	340	8.54	23	8.70	8.49	317	11,061	2.87%	大買/鉅額交易
2018/06/11	35	8.84	16	8.92	8.74	19	10,749	0.18%
2018/06/08	34	8.81	31	8.82	8.64	3	10,396	0.03%
2018/06/07	155	8.67	51	8.74	8.72	104	10,177	1.02%	大買/鉅額交易
2018/06/06	55	8.46	52	8.49	8.43	3	9,569	0.03%
2018/06/05	12	8.35	20	8.33	8.41	-8	9,368	-0.09%
2018/06/04	42	8.27	41	8.35	8.43	1	9,205	0.01%
2018/06/01	175	8.27	164	8.25	8.17	11	8,892	0.12%	大買/大賣/
2018/05/31	77	8.24	82	8.25	8.04	-5	8,507	-0.06%
2018/05/30	58	8.45	61	8.43	8.33	-3	5,488	-0.05%
2018/05/29	37	8.32	32	8.38	8.47	5	5,304	0.09%
2018/05/28	18	8.02	11	8.04	8.01	7	4,879	0.14%
2018/05/25	19	8.16	20	8.19	8.08	-1	4,807	-0.02%
2018/05/24	10	8.29	8	8.32	8.28	2	4,695	0.04%
2018/05/23	129	8.38	86	8.42	8.30	43	4,648	0.93%	大買/
2018/05/22	7	8.24	7	8.29	8.21	0	4,309	0.00%
2018/05/21	20	8.20	8	8.26	8.21	12	4,364	0.27%
2018/05/18	3	8.09	24	8.09	8.10	-21	4,349	-0.48%
2018/05/17	23	7.98	13	8.01	7.99	10	4,384	0.23%
2018/05/16	42	7.90	1	8.01	7.99	41	4,359	0.94%
2018/05/15	133	8.67	0	0.00	8.15	133	4,073	3.27%	大買/鉅額交易
2018/05/14	13	8.73	1	8.73	8.71	12	4,100	0.29%
2018/05/11	6	8.63	6	8.70	8.75	0	4,174	0.00%
2018/05/10	8	8.56	9	8.61	8.53	-1	4,059	-0.02%
2018/05/09	9	8.61	7	8.65	8.60	2	4,052	0.05%
2018/05/07	14	8.58	12	8.62	8.58	2	4,181	0.05%
2018/05/04	8	8.71	7	8.75	8.57	1	4,152	0.02%
2018/05/03	3	8.61	0	0.00	8.55	3	4,146	0.07%
2018/05/02	6	8.70	6	8.74	8.74	0	4,188	0.00%
2018/04/30	3	8.77	1	8.83	8.80	2	4,205	0.05%
2018/04/27	2	8.71	3	8.79	8.83	-1	4,269	-0.02%
2018/04/26	108	8.82	19	8.74	8.71	89	4,293	2.07%	大買/
2018/04/25	6	8.76	2	8.83	8.94	4	4,537	0.09%
2018/04/24	3	8.59	6	8.75	8.55	-3	4,498	-0.07%
2018/04/23	4	8.78	17	8.83	8.73	-13	4,527	-0.29%
2018/04/20	10	8.94	0	0.00	8.92	10	4,709	0.21%
2018/04/19	9	8.92	6	8.94	9.00	3	4,779	0.06%
2018/04/18	15	8.91	2	8.94	8.89	13	4,822	0.27%
2018/04/17	14	8.93	5	8.92	8.88	9	4,864	0.19%
2018/04/16	57	8.98	10	8.98	8.98	47	4,867	0.97%
2018/04/13	4	9.00	0	0.00	9.00	4	4,914	0.08%
2018/04/12	1	8.99	10	9.00	9.00	-9	4,966	-0.18%
2018/04/11	101	8.99	0	0.00	8.99	101	4,999	2.02%	大買/鉅額交易
2018/04/10	14	9.00	0	0.00	8.99	14	5,007	0.28%
2018/04/09	7	9.01	2	9.01	9.02	5	5,050	0.10%
2018/04/03	1	9.05	0	0.00	9.06	1	5,059	0.02%
2018/04/02	3	9.13	2	9.16	9.13	1	5,197	0.02%
2018/03/31	20	9.23	21	9.20	9.14	-1	5,536	-0.02%
2018/03/30	1	9.11	0	0.00	9.11	1	5,608	0.02%
2018/03/29	2	9.13	3	9.15	9.12	-1	5,693	-0.02%
2018/03/28	3	9.15	1	9.15	9.17	2	5,695	0.04%
2018/03/27	32	9.18	10	9.14	9.13	22	5,705	0.39%
2018/03/26	6	9.16	0	0.00	9.13	6	5,694	0.11%
2018/03/23	2	9.13	3	9.14	9.15	-1	5,706	-0.02%
2018/03/22	13	9.35	15	9.34	9.29	-2	5,807	-0.03%
2018/03/21	0	0.00	10	9.27	9.29	-10	5,693	-0.18%
2018/03/20	27	9.26	0	0.00	9.26	27	5,752	0.47%
2018/03/19	0	0.00	50	9.30	9.30	-50	5,809	-0.86%
2018/03/16	71	9.27	0	0.00	9.27	71	5,816	1.22%
2018/03/15	20	9.29	12	9.29	9.30	8	5,822	0.14%
2018/03/13	1	9.30	1	9.30	9.30	0	5,862	0.00%
2018/03/12	12	9.33	2	9.36	9.32	10	5,848	0.17%
2018/03/09	52	9.37	0	0.00	9.31	52	5,977	0.87%
2018/03/08	50	9.39	10	9.34	9.37	40	5,999	0.67%
2018/03/07	15	9.27	2	9.30	9.24	13	5,979	0.22%
2018/03/06	7	9.28	0	0.00	9.28	7	6,075	0.12%
2018/03/05	1	9.26	0	0.00	9.25	1	6,243	0.02%
2018/03/02	10	9.30	8	9.32	9.29	2	6,302	0.03%
2018/03/01	14	9.39	0	0.00	9.39	14	6,343	0.22%
2018/02/27	6	9.46	0	0.00	9.47	6	6,368	0.09%
2018/02/26	31	9.48	8	9.48	9.44	23	6,427	0.36%
2018/02/23	5	9.49	0	0.00	9.46	5	6,637	0.08%
2018/02/22	15	9.41	4	9.46	9.48	11	6,739	0.16%
2018/02/21	28	9.44	12	9.45	9.55	16	6,778	0.24%
2018/02/12	11	9.18	0	0.00	9.16	11	6,804	0.16%
2018/02/09	124	9.14	8	9.07	9.16	116	6,796	1.71%	大買/鉅額交易
2018/02/08	3	9.34	0	0.00	9.35	3	6,750	0.04%
2018/02/07	16	9.47	0	0.00	9.38	16	6,791	0.24%
2018/02/06	27.5	9.36	47.4	9.42	9.30	-19.9	6,810	-0.29%
2018/02/05	16	9.88	10	9.90	9.85	6	6,642	0.09%
2018/02/02	0	0.00	5	9.99	10.00	-5	6,553	-0.08%
2018/02/01	2	10.05	2	10.03	10.00	0	6,664	0.00%
2018/01/31	3	10.07	13	10.07	10.05	-10	6,688	-0.15%
2018/01/29	1	10.10	0	0.00	10.05	1	6,634	0.02%
2018/01/26	50	10.05	0	0.00	10.10	50	6,617	0.76%
2018/01/25	0	0.00	4	10.05	10.05	-4	6,626	-0.06%
2018/01/24	203	10.05	0	0.00	10.05	203	6,586	3.08%	大買/鉅額交易
2018/01/23	211	10.10	19	10.10	10.10	192	6,577	2.92%	大買/鉅額交易
2018/01/22	9	10.13	8	10.16	10.15	1	6,634	0.02%
2018/01/19	32	10.28	20	10.24	10.20	12	6,655	0.18%
2018/01/18	9	10.12	14	10.15	10.10	-5	6,412	-0.08%
2018/01/17	121	10.10	9	10.16	10.15	112	6,392	1.75%	大買/鉅額交易
2018/01/16	17	10.13	18	10.17	10.20	-1	6,362	-0.02%
2018/01/15	8	10.00	9	10.05	10.00	-1	6,180	-0.02%
2018/01/12	2	10.05	0.1	10.10	10.10	1.9	6,162	0.03%
2018/01/11	60	10.05	0	0.00	10.05	60	6,168	0.97%
2018/01/10	6	10.10	3	10.10	10.10	3	6,157	0.05%
2018/01/09	2	10.10	0	0.00	10.05	2	6,156	0.03%
2018/01/08	69	10.06	19	10.10	10.10	50	6,119	0.82%
2018/01/05	2	10.08	22	10.05	10.05	-20	6,089	-0.33%
2018/01/04	100	10.10	16	10.08	10.10	84	6,074	1.38%
2018/01/03	4	10.08	7	10.10	10.05	-3	6,072	-0.05%
2018/01/02	105	10.05	204	10.05	10.00	-99	5,989	-1.65%	大買/大賣/

履行遠亞併承諾遠傳提前申請超額頻譜歸還申請UDN聯合新聞網－11天前

國家通訊傳播委員會（NCC）去年通過遠傳（4904）合併亞太電信及台灣大合併台灣之星，其中一項附附款，就是要求業者在今年......詳全文

遠傳營收／第1季 EPS 0.81元財測達成率超標UDN聯合新聞網－16天前

遠傳電信（4904）今（10）日公布，3月營運受惠於用戶持續升級5G、合併亞太電信綜效，及新經濟業務穩定成長，3月合併總......詳全文

遠傳：前亞太基地台倍增UDN聯合新聞網－2023/12/15

遠傳電信（4904）及亞太電信昨（15）日正式合併第一天，遠傳總經理井琪一早以親筆信歡迎亞太電信用戶，說明用戶關心的網路......詳全文

亞太電相關文章

亞太電相關影音

亞太電

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

亞太電

券商分點績效/獲利分析

台新-高雄 券商分點個股進出 台新-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析