彩晶 (6116)-凱基-高美館券商分點個股進出

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
10.10
漲跌
▼0.10
漲幅
-0.98%
成交量
7,516張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/24	0.2	10.10	0	0.00	10.10	0.2	9,731	0.00%
2024/04/22	3.9	9.91	0	0.00	9.84	3.9	9,944	0.04%
2024/04/18	14.2	10.19	0	0.00	10.20	14.2	9,852	0.14%
2024/04/17	8	10.17	0	0.00	10.15	8	9,971	0.08%
2024/04/16	1	10.10	3	10.05	10.05	-2	10,013	-0.02%
2024/04/12	0	0.00	264	10.48	10.45	-264	10,664	-2.48%	大賣/鉅額交易
2024/04/11	3	10.55	10	10.50	10.45	-7	10,867	-0.06%
2024/04/10	2	10.80	1	10.85	10.70	1	10,829	0.01%
2024/04/09	0.2	10.80	5.5	10.80	10.80	-5.3	10,823	-0.05%
2024/04/02	5	10.60	0	0.00	10.60	5	10,834	0.05%
2024/03/29	2	10.63	298	10.65	10.60	-296	11,246	-2.63%	大賣/鉅額交易
2024/03/28	12	10.73	0	0.00	10.70	12	11,280	0.11%
2024/03/27	0	0.00	3	10.75	10.80	-3	11,460	-0.03%
2024/03/26	20	10.79	332	10.81	10.70	-312	11,449	-2.72%	大賣/鉅額交易
2024/03/25	2	10.80	21	10.90	10.90	-19	11,464	-0.17%
2024/03/22	5.1	10.70	0.1	10.85	10.85	5	11,506	0.04%
2024/03/21	5	10.57	0	0.00	10.65	5	11,401	0.04%
2024/03/20	1.2	10.36	5	10.35	10.35	-3.8	11,378	-0.03%
2024/03/19	9	10.53	1	10.45	10.45	8	11,309	0.07%
2024/03/18	35	10.36	15	10.35	10.40	20	11,260	0.18%
2024/03/15	3	10.75	13	10.73	10.70	-10	11,180	-0.09%
2024/03/14	14	10.83	18	10.81	10.85	-4	11,085	-0.04%
2024/03/13	4.2	10.80	0	0.00	10.80	4.2	11,051	0.04%
2024/03/12	3.2	11.06	0.5	10.95	11.10	2.7	11,019	0.02%
2024/03/11	27	10.84	2	10.95	10.90	25	10,992	0.23%
2024/03/08	6	10.87	5	10.70	10.70	1	10,945	0.01%
2024/03/07	17	10.98	8	10.94	10.90	9	10,910	0.08%
2024/03/06	9	11.07	15.1	11.08	11.05	-6.1	10,797	-0.06%
2024/03/05	15	11.15	5	11.10	11.10	10	10,729	0.09%
2024/03/04	5	11.23	5	11.20	11.20	0	10,594	0.00%
2024/03/01	6	11.29	8	11.26	11.20	-2	10,551	-0.02%
2024/02/29	21	11.31	5	11.35	11.35	16	10,471	0.15%
2024/02/27	5	11.55	16	11.51	11.50	-11	10,365	-0.11%
2024/02/26	1	11.60	0	0.00	11.65	1	10,260	0.01%
2024/02/23	70	11.75	15	11.70	11.65	55	10,215	0.54%
2024/02/22	0	11.70	0	0.00	11.70	0	10,192	0.00%
2024/02/21	0	0.00	486	11.75	11.70	-486	10,271	-4.73%	大賣/鉅額交易
2024/02/20	4	11.93	1	11.90	11.90	3	10,226	0.03%
2024/02/19	0	0.00	68.3	12.10	12.05	-68.3	10,216	-0.67%
2024/02/16	0	11.80	1	11.85	11.85	-1	10,159	-0.01%
2024/02/05	37	11.40	0	0.00	11.50	37	10,093	0.37%
2024/02/01	33	11.62	1	11.55	11.55	32	10,070	0.32%
2024/01/31	1	11.80	1	11.80	11.80	0	9,864	0.00%
2024/01/30	1	11.85	78	11.85	11.85	-77	9,798	-0.79%
2024/01/29	1	12.00	0	0.00	12.00	1	9,706	0.01%
2024/01/26	4	12.31	10	12.20	12.20	-6	9,611	-0.06%
2024/01/25	0	0.00	12	12.21	12.20	-12	9,523	-0.13%
2024/01/24	23	12.38	14	12.45	12.30	9	9,364	0.10%
2024/01/23	78.2	12.19	212	12.54	12.25	-133.8	8,946	-1.50%	大賣/鉅額交易
2024/01/19	5	11.50	0	0.00	11.55	5	7,796	0.06%
2024/01/18	0.1	11.60	2	11.45	11.45	-1.9	7,637	-0.02%
2024/01/17	10	11.25	0	0.00	11.20	10	7,402	0.14%
2024/01/16	15	11.44	0	0.00	11.55	15	7,220	0.21%
2024/01/15	9	11.45	0	0.00	11.45	9	6,993	0.13%
2024/01/12	10	11.58	0	0.00	11.55	10	6,938	0.14%
2024/01/10	10	11.80	0	0.00	11.75	10	6,830	0.15%
2024/01/09	37	12.00	3	12.35	11.95	34	6,738	0.50%
2024/01/08	11	12.15	23.1	12.35	12.30	-12.1	6,523	-0.19%
2024/01/05	14	11.79	14	11.83	11.85	0	5,901	0.00%
2024/01/04	63	11.45	1	11.50	11.45	62	5,700	1.09%
2024/01/03	12	11.55	155	11.55	11.50	-143	5,694	-2.51%	大賣/鉅額交易
2024/01/02	120	11.90	284	11.85	11.80	-164	5,632	-2.91%	大買/大賣/鉅額交易
2023/12/29	0	0.00	5	11.85	11.85	-5	5,547	-0.09%
2023/12/28	150	11.80	2	11.80	11.80	148	5,544	2.67%	大買/鉅額交易
2023/12/27	154	11.70	157	11.80	11.80	-3	5,596	-0.05%	大買/大賣/
2023/12/26	1	11.60	1.2	11.71	11.70	-0.2	5,475	0.00%
2023/12/25	160	11.38	0	0.00	11.40	160	5,176	3.09%	大買/鉅額交易
2023/12/22	28	11.38	0	0.00	11.30	28	5,127	0.55%
2023/12/21	0.2	11.10	0	0.00	11.20	0.2	4,955	0.00%
2023/12/20	5	11.20	0	0.00	11.15	5	4,944	0.10%
2023/12/19	0	0.00	400	10.95	10.95	-400	4,894	-8.17%	大賣/鉅額交易
2023/12/18	0	0.00	1	11.20	11.15	-1	4,847	-0.02%
2023/12/15	0	0.00	205	11.30	11.25	-205	4,873	-4.21%	大賣/鉅額交易
2023/12/14	0	0.00	3	11.15	11.15	-3	4,846	-0.06%
2023/12/13	13	11.10	0	0.00	11.10	13	4,829	0.27%
2023/12/12	205.2	11.10	0	0.00	11.10	205.2	4,833	4.25%	大買/鉅額交易
2023/12/06	0	0.00	0.1	11.50	11.40	-0.1	4,921	0.00%
2023/12/05	102	11.45	0	0.00	11.55	102	4,935	2.07%	大買/鉅額交易
2023/12/04	0.1	11.70	1	11.60	11.65	-0.9	4,964	-0.02%
2023/12/01	1	11.55	0	0.00	11.35	1	4,924	0.02%
2023/11/30	0.1	11.40	0	0.00	11.50	0.1	5,012	0.00%
2023/11/28	1	11.30	1	11.45	11.50	0	5,086	0.00%
2023/11/27	1	11.35	0.5	11.30	11.30	0.5	5,073	0.01%
2023/11/24	215	11.65	209.2	11.75	11.55	5.8	5,078	0.11%	大買/大賣/
2023/11/21	6	11.60	0	0.00	11.60	6	5,183	0.12%
2023/11/20	0	0.00	2	11.70	11.65	-2	5,219	-0.04%
2023/11/15	1.2	11.16	10	11.15	11.35	-8.8	5,442	-0.16%
2023/11/14	4	10.85	0	0.00	10.85	4	5,382	0.07%
2023/11/13	0	0.00	163.1	10.95	10.95	-163.1	5,423	-3.01%	大賣/鉅額交易
2023/11/10	0	0.00	514	11.05	11.00	-514	5,525	-9.30%	大賣/鉅額交易
2023/11/09	3	11.12	950	11.05	11.05	-947	5,644	-16.78%	大賣/鉅額交易
2023/11/06	5	11.40	0	0.00	11.45	5	6,241	0.08%
2023/11/02	0.2	11.30	0	0.00	11.25	0.2	6,505	0.00%
2023/11/01	30	11.05	0	0.00	11.05	30	6,615	0.45%
2023/10/31	0	0.00	46	11.30	11.05	-46	6,884	-0.67%
2023/10/30	5.2	11.20	87.3	11.20	11.20	-82.1	7,223	-1.14%
2023/10/27	2	11.18	0	0.00	11.20	2	7,588	0.03%
2023/10/26	2	11.30	0	11.10	11.20	2	8,118	0.02%
2023/10/24	10	11.20	0	0.00	11.25	10	9,474	0.11%
2023/10/20	0	0.00	10	11.05	11.30	-10	9,992	-0.10%
2023/10/19	54	11.25	0	0.00	11.25	54	10,138	0.53%
2023/10/17	0	11.60	0	0.00	11.45	0	10,713	0.00%
2023/10/16	0	0.00	15	11.50	11.55	-15	11,043	-0.14%
2023/10/13	2	11.65	0	0.00	11.70	2	11,347	0.02%
2023/10/11	0	0.00	3	11.35	11.45	-3	12,303	-0.02%
2023/10/05	0	0.00	11	11.46	11.60	-11	13,124	-0.08%
2023/10/04	41	11.37	1	11.35	11.35	40	13,284	0.30%
2023/10/03	0.1	11.60	10	11.75	11.60	-9.9	13,311	-0.07%
2023/10/02	10	11.55	1	11.60	11.60	9	13,415	0.07%
2023/09/28	8	11.56	2.8	11.58	11.60	5.2	13,827	0.04%
2023/09/27	9	11.64	1	11.60	11.60	8	13,910	0.06%
2023/09/26	14	11.75	0	0.00	11.70	14	14,029	0.10%
2023/09/25	0	0.00	4	12.00	12.00	-4	14,072	-0.03%
2023/09/22	10	11.80	0	0.00	11.90	10	14,229	0.07%
2023/09/21	4	11.81	0	0.00	11.80	4	14,707	0.03%
2023/09/19	6	11.95	1	12.00	11.95	5	15,364	0.03%
2023/09/18	0	0.00	1	12.00	12.05	-1	15,749	-0.01%
2023/09/15	2.5	12.05	2	12.05	12.10	0.5	16,469	0.00%
2023/09/14	0.5	12.05	137	12.05	12.10	-136.5	16,916	-0.81%	大賣/鉅額交易
2023/09/13	0	0.00	70	11.90	11.95	-70	18,521	-0.38%
2023/09/12	1	11.80	0	0.00	11.90	1	18,972	0.01%
2023/09/11	38	11.96	20	12.05	11.95	18	18,975	0.09%
2023/09/08	0	0.00	1.4	12.09	12.00	-1.4	19,012	-0.01%
2023/09/07	28	12.09	2	12.05	12.00	26	19,246	0.14%
2023/09/06	27	12.20	0	0.00	12.20	27	19,345	0.14%
2023/09/05	1	12.40	11	12.48	12.45	-10	19,376	-0.05%
2023/09/04	0	0.00	4	12.15	12.25	-4	19,637	-0.02%
2023/09/01	0	0.00	182	12.29	12.30	-182	19,855	-0.92%	大賣/鉅額交易
2023/08/31	0.1	12.22	0	0.00	12.25	0.1	20,771	0.00%
2023/08/29	0	0.00	10	12.20	12.20	-10	22,038	-0.05%
2023/08/28	532	12.28	480	12.10	12.10	52	22,028	0.24%	大買/大賣/
2023/08/25	2	12.20	1	12.15	12.20	1	21,927	0.00%
2023/08/23	0	12.15	0	0.00	12.15	0	21,968	0.00%
2023/08/22	20	12.15	159	12.29	12.15	-139	21,975	-0.63%	大賣/鉅額交易
2023/08/21	0	0.00	8	12.05	12.20	-8	21,765	-0.04%
2023/08/18	1	12.20	0	0.00	12.10	1	21,676	0.00%
2023/08/17	17.3	11.98	6	12.10	12.10	11.3	21,588	0.05%
2023/08/16	205	12.20	50	12.10	12.10	155	21,534	0.72%	大買/鉅額交易
2023/08/15	5.5	12.45	4	12.50	12.45	1.5	21,389	0.01%
2023/08/14	7	12.49	2.6	12.40	12.40	4.4	21,301	0.02%
2023/08/11	6	13.05	5	12.80	12.80	1	21,179	0.00%
2023/08/10	71	13.11	31	13.40	13.10	40	20,977	0.19%
2023/08/09	20	13.60	0	0.00	13.60	20	20,687	0.10%
2023/08/08	10	13.85	0	0.00	13.75	10	20,557	0.05%
2023/08/07	26	13.89	11	13.70	13.75	15	20,470	0.07%
2023/08/04	1	13.70	3	13.93	13.95	-2	20,336	-0.01%
2023/08/02	16	13.75	5	13.70	13.75	11	20,127	0.05%
2023/08/01	1	14.15	9	14.23	14.10	-8	19,781	-0.04%
2023/07/31	11	13.85	5.1	14.19	13.90	5.9	19,421	0.03%
2023/07/28	3.2	13.90	0	0.00	13.90	3.2	18,955	0.02%
2023/07/27	44	13.73	34.1	13.92	13.90	10	18,626	0.05%
2023/07/26	22	13.41	0	0.00	13.50	22	17,608	0.12%
2023/07/25	20	13.38	20	13.30	13.40	0	17,412	0.00%
2023/07/24	7	13.40	0	0.00	13.35	7	17,258	0.04%
2023/07/21	20	13.55	85	13.61	13.60	-65	17,146	-0.38%
2023/07/20	1	13.65	24	13.66	13.65	-23	16,793	-0.14%
2023/07/19	3	13.67	1	13.55	13.55	2	16,669	0.01%
2023/07/18	1	14.00	10	14.00	13.95	-9	16,591	-0.05%
2023/07/17	41	14.10	29	14.07	14.20	12	16,395	0.07%
2023/07/14	0	0.00	5	13.70	13.65	-5	15,825	-0.03%
2023/07/13	0	0.00	12	13.77	13.75	-12	15,788	-0.08%
2023/07/12	10	13.30	2	13.40	13.25	8	15,243	0.05%
2023/07/11	0	0.00	19	13.45	13.45	-19	15,327	-0.12%
2023/07/10	5	13.11	0	0.00	13.05	5	15,365	0.03%
2023/07/07	6	13.12	56	13.14	13.05	-50	15,357	-0.33%
2023/07/06	102	13.50	14	13.72	13.40	88	15,238	0.58%	大買/
2023/07/04	1	13.40	26	13.42	13.50	-25	14,765	-0.17%
2023/07/03	15	13.27	0	0.00	13.30	15	14,739	0.10%
2023/06/30	23	13.15	344	13.23	13.15	-321	14,749	-2.18%	大賣/鉅額交易
2023/06/29	1	13.05	64	13.51	13.25	-63	14,645	-0.43%
2023/06/28	56	12.96	0	0.00	12.90	56	14,363	0.39%
2023/06/27	42	12.99	120	13.05	12.90	-78	14,242	-0.55%	大賣/
2023/06/26	14	13.89	12	13.69	13.60	2	13,768	0.01%
2023/06/21	9	14.02	22	14.06	14.05	-13	13,412	-0.10%
2023/06/20	2	13.65	22	13.79	13.60	-20	12,759	-0.16%
2023/06/19	164	14.09	22.1	14.04	13.95	141.9	12,358	1.15%	大買/鉅額交易
2023/06/16	0	0.00	13	13.56	13.45	-13	10,970	-0.12%
2023/06/15	141	13.23	5	13.10	13.20	136	10,558	1.29%	大買/鉅額交易
2023/06/14	0	0.00	118	13.30	13.30	-118	10,630	-1.11%	大賣/鉅額交易
2023/06/13	1	13.40	548	13.42	13.45	-547	10,751	-5.09%	大賣/鉅額交易
2023/06/12	0	0.00	92.2	13.20	13.15	-92.2	10,632	-0.87%
2023/06/09	0	0.00	5.8	13.09	13.10	-5.8	10,551	-0.06%
2023/06/08	7	13.09	7	13.19	13.00	0	10,657	0.00%
2023/06/07	1	13.35	20.1	13.45	13.40	-19.1	10,697	-0.18%
2023/06/06	402	13.48	598	13.28	13.25	-196	10,694	-1.83%	大買/大賣/鉅額交易
2023/06/05	14.2	13.43	41.2	13.48	13.55	-27	9,989	-0.27%
2023/06/02	0	0.00	1,250.1	12.24	12.35	-1,250.1	9,109	-13.72%	大賣/鉅額交易
2023/06/01	0	0.00	3	12.25	12.25	-3	10,228	-0.03%
2023/05/31	1	12.30	1	12.25	12.35	0	11,352	0.00%
2023/05/30	0	0.00	0.2	12.20	12.25	-0.2	11,390	0.00%
2023/05/29	45	12.25	0	0.00	12.25	45	11,490	0.39%
2023/05/26	22	12.25	177	12.20	12.20	-155	11,555	-1.34%	大賣/鉅額交易
2023/05/25	0	0.00	1	12.25	12.20	-1	11,682	-0.01%
2023/05/22	0	0.00	10	12.40	12.35	-10	13,045	-0.08%
2023/05/19	0	0.00	5	12.20	12.15	-5	13,530	-0.04%
2023/05/17	0	12.25	0	0.00	12.20	0	14,227	0.00%
2023/05/16	5	12.10	0	0.00	12.10	5	14,229	0.04%
2023/05/15	0	0.00	3	11.90	11.95	-3	14,334	-0.02%
2023/05/11	2	11.95	0	0.00	11.90	2	14,619	0.01%
2023/05/10	0	0.00	33	12.10	12.15	-33	14,803	-0.22%
2023/05/09	10	12.25	5.1	12.15	12.10	4.9	15,012	0.03%
2023/05/08	0.2	12.10	4	12.16	12.00	-3.9	14,987	-0.03%
2023/05/05	11.2	12.19	6	12.19	12.15	5.2	15,185	0.03%
2023/05/04	10	12.10	2	12.15	12.10	8	15,612	0.05%
2023/05/03	0	0.00	2.2	12.25	12.20	-2.2	15,900	-0.01%
2023/05/02	0	12.35	3	12.45	12.45	-3	16,463	-0.02%
2023/04/28	20	12.36	50	12.40	12.20	-30	16,852	-0.18%
2023/04/27	50	12.55	7	12.46	12.40	43	16,738	0.26%
2023/04/26	1	12.50	0	0.00	12.60	1	16,677	0.01%
2023/04/25	251	12.83	31	12.85	12.55	220	16,604	1.32%	大買/鉅額交易
2023/04/24	0	13.10	0	0.00	12.90	0	16,511	0.00%
2023/04/21	30	13.17	8	13.18	13.10	22	16,496	0.13%
2023/04/20	4	12.96	10.5	13.03	13.00	-6.5	16,273	-0.04%
2023/04/19	9	13.07	26	13.06	12.90	-17	16,238	-0.10%
2023/04/18	15	13.15	14	13.20	13.20	1	16,115	0.01%
2023/04/17	0.5	13.10	9	13.06	13.15	-8.5	15,961	-0.05%
2023/04/14	0	0.00	2.6	13.14	13.20	-2.6	15,818	-0.02%
2023/04/13	0	0.00	4	13.08	12.95	-4	15,593	-0.03%
2023/04/12	3	12.85	1	12.85	13.00	2	15,450	0.01%
2023/04/11	3	12.87	23	12.90	12.85	-20	15,468	-0.13%
2023/04/10	0	0.00	2	12.75	12.80	-2	15,396	-0.01%
2023/04/06	11	12.56	0	0.00	12.70	11	15,328	0.07%
2023/03/31	11	12.80	134.2	12.75	12.75	-123.2	15,231	-0.81%	大賣/鉅額交易
2023/03/29	5	12.63	7	12.61	12.70	-2	15,152	-0.01%
2023/03/28	0	13.00	0	0.00	12.65	0	15,006	0.00%
2023/03/27	1	12.95	6	13.10	12.90	-5	15,064	-0.03%
2023/03/24	11	13.00	14	12.98	13.00	-3	15,123	-0.02%
2023/03/23	14.1	12.96	19	12.90	12.90	-4.9	15,110	-0.03%
2023/03/22	3	13.00	71	12.95	12.95	-68	15,103	-0.45%
2023/03/21	1	13.00	0	0.00	13.00	1	15,093	0.01%
2023/03/17	2	12.93	0	0.00	13.00	2	14,965	0.01%
2023/03/16	15	12.88	0.5	12.89	12.80	14.5	14,812	0.10%
2023/03/15	5	13.20	2	13.20	13.00	3	14,649	0.02%
2023/03/14	0	0.00	2	13.10	13.10	-2	14,528	-0.01%
2023/03/13	1	13.45	3	13.30	13.40	-2	14,465	-0.01%
2023/03/10	107	13.24	0	0.00	13.15	107	14,305	0.75%	大買/鉅額交易
2023/03/09	73	13.88	76	13.55	13.50	-3	13,996	-0.02%
2023/03/08	7	13.79	2.5	13.78	13.85	4.5	13,832	0.03%
2023/03/07	108	13.75	31	13.78	13.75	77	13,592	0.57%	大買/
2023/03/06	61	14.01	92	14.03	14.00	-31	13,323	-0.23%
2023/03/03	60	13.36	40	13.48	13.50	20	12,114	0.17%
2023/03/02	8	12.51	1	12.75	12.55	7	11,006	0.06%
2023/03/01	6	12.60	31	12.66	12.65	-25	10,956	-0.23%
2023/02/24	3	12.90	74	12.85	12.80	-71	10,895	-0.65%
2023/02/23	5	12.93	192	12.90	12.85	-187	10,795	-1.73%	大賣/鉅額交易
2023/02/22	94	13.09	93	13.07	13.10	1	10,679	0.01%
2023/02/21	130.7	13.41	37	13.37	13.35	93.7	10,328	0.91%	大買/
2023/02/20	175	13.22	189.1	13.35	13.40	-14.1	10,178	-0.14%	大買/大賣/
2023/02/17	19	12.97	12	13.11	13.05	7	9,657	0.07%
2023/02/16	4	12.38	125.3	12.71	12.95	-121.3	9,286	-1.31%	大賣/鉅額交易
2023/02/15	12	12.18	1	12.20	12.15	11	9,137	0.12%
2023/02/13	4	11.92	0	0.00	11.85	4	9,179	0.04%
2023/02/10	51	12.10	0	0.00	12.05	51	9,102	0.56%
2023/02/09	1	12.50	0	0.00	12.50	1	8,868	0.01%
2023/02/08	3	12.62	11	12.53	12.60	-8	8,880	-0.09%
2023/02/07	6	12.29	5	12.45	12.35	1	8,632	0.01%
2023/02/06	1	12.75	0	0.00	12.50	1	8,425	0.01%
2023/02/03	28	12.83	2	12.80	12.80	26	8,448	0.31%
2023/02/02	21	12.52	214	12.54	12.85	-193	8,305	-2.32%	大賣/鉅額交易
2023/02/01	49	12.49	21	12.52	12.50	28	7,957	0.35%
2023/01/31	139	12.27	34.3	12.42	12.10	104.8	7,857	1.33%	大買/鉅額交易
2023/01/30	13	11.57	43	11.69	11.90	-30	7,321	-0.41%
2023/01/17	0	0.00	149	11.26	11.25	-149	6,962	-2.14%	大賣/鉅額交易
2023/01/16	2	11.33	20	11.35	11.30	-18	7,065	-0.25%
2023/01/13	1	11.40	100	11.40	11.35	-99	7,203	-1.37%
2023/01/12	25	11.61	6	11.65	11.45	19	7,411	0.26%
2023/01/11	230	11.60	6	11.61	11.60	224	7,575	2.96%	大買/鉅額交易
2023/01/10	0	0.00	9	11.47	11.50	-9	7,697	-0.12%
2023/01/05	0	0.00	0	11.20	11.25	0	8,298	0.00%
2023/01/04	0	0.00	0	11.25	11.30	0	8,490	0.00%
2023/01/03	0	0.00	4	11.20	11.20	-4	8,689	-0.05%
2022/12/30	0	0.00	53	11.30	11.15	-53	8,881	-0.60%
2022/12/29	1	10.95	0	0.00	11.25	1	9,258	0.01%
2022/12/27	0	0.00	16	11.25	11.15	-16	9,738	-0.16%
2022/12/26	0.2	11.10	0	0.00	11.10	0.2	9,832	0.00%
2022/12/23	0	0.00	3	11.10	11.10	-3	10,070	-0.03%
2022/12/22	1	11.10	3	11.08	11.00	-2	10,470	-0.02%
2022/12/21	0	0.00	8	11.00	10.75	-8	10,575	-0.08%
2022/12/20	13	10.95	14	10.93	10.80	-1	10,641	-0.01%
2022/12/19	0	10.95	1	11.10	11.10	-1	10,711	-0.01%
2022/12/16	1	10.85	5	10.95	10.85	-4	10,702	-0.04%
2022/12/15	5	11.15	0	0.00	11.10	5	10,746	0.05%
2022/12/13	0	0.00	10	11.15	11.10	-10	10,930	-0.09%
2022/12/12	833	11.12	495	11.10	11.10	338	10,944	3.09%	大買/大賣/鉅額交易
2022/12/09	0	0.00	421	11.17	11.35	-421	11,023	-3.82%	大賣/鉅額交易
2022/12/08	10	11.15	6	11.13	11.10	4	11,061	0.04%
2022/12/07	34.2	11.18	0	0.00	11.05	34.2	11,109	0.31%
2022/12/05	5	11.50	0	0.00	11.50	5	11,120	0.04%
2022/12/01	0	0.00	1	11.55	11.65	-1	11,440	-0.01%
2022/11/29	0	0.00	110	11.25	11.40	-110	11,478	-0.96%	大賣/鉅額交易
2022/11/28	105	11.44	0	0.00	11.25	105	11,575	0.91%	大買/鉅額交易
2022/11/25	165	11.50	0	0.00	11.45	165	11,729	1.41%	大買/鉅額交易
2022/11/23	0	0.00	4	11.53	11.50	-4	11,969	-0.03%
2022/11/22	4	11.38	1	11.35	11.35	3	12,042	0.02%
2022/11/21	14	11.47	0	0.00	11.45	14	12,066	0.12%
2022/11/18	10.2	11.70	0	0.00	11.65	10.2	12,060	0.08%
2022/11/17	5	11.70	2	11.60	11.60	3	12,132	0.02%
2022/11/16	7	11.84	5	11.80	11.80	2	12,208	0.02%
2022/11/15	31	11.95	7	12.04	12.05	24	12,511	0.19%
2022/11/14	2	11.95	0	0.00	11.95	2	13,298	0.02%
2022/11/11	1	11.85	79.6	11.63	12.00	-78.6	13,271	-0.59%
2022/11/10	7.1	11.47	1	11.45	11.45	6.1	13,074	0.05%
2022/11/09	11	11.80	2	11.85	11.85	9	13,137	0.07%
2022/11/08	0	0.00	3	11.75	11.75	-3	13,131	-0.02%
2022/11/07	31	11.55	0	0.00	11.65	31	13,156	0.24%
2022/11/04	35	11.52	0	0.00	11.50	35	13,431	0.26%
2022/11/03	5	11.65	0	0.00	11.65	5	13,459	0.04%
2022/11/02	0.3	11.75	1	11.80	11.75	-0.7	13,516	-0.01%
2022/11/01	1.2	11.70	0	0.00	11.70	1.2	13,567	0.01%
2022/10/28	1	11.30	2	11.33	11.25	-1	13,650	-0.01%
2022/10/27	2	11.08	22	11.38	11.75	-20	14,169	-0.14%
2022/10/26	1	11.60	0	0.00	11.55	1	14,004	0.01%
2022/10/25	171	11.65	11	11.55	11.60	160	14,045	1.14%	大買/鉅額交易
2022/10/24	1	11.70	1	11.95	11.60	0	14,263	0.00%
2022/10/21	51	11.84	0	0.00	11.65	51	14,234	0.36%
2022/10/20	83	11.85	6	12.00	12.20	77	14,172	0.54%
2022/10/19	0	0.00	1	12.20	12.30	-1	13,998	-0.01%
2022/10/18	11	12.20	1	12.20	12.20	10	13,842	0.07%
2022/10/17	21	12.34	89	12.26	12.10	-68	13,717	-0.50%
2022/10/14	0	11.85	17	12.10	12.05	-17	13,322	-0.13%
2022/10/13	6	11.81	9	11.57	11.50	-3	13,237	-0.02%
2022/10/12	7	12.01	6	11.97	11.95	1	13,120	0.01%
2022/10/11	65	11.85	13	12.00	11.95	52	13,067	0.40%
2022/10/07	0	0.00	4	12.25	12.25	-4	12,902	-0.03%
2022/10/06	32	12.17	30	12.16	12.20	2	12,761	0.02%
2022/10/05	27	11.89	4	11.94	11.75	23	12,474	0.18%
2022/10/04	2	11.65	71	11.45	11.35	-69	12,116	-0.57%
2022/10/03	0	0.00	438	11.45	11.35	-438	12,128	-3.61%	大賣/鉅額交易
2022/09/29	6	11.12	12.1	11.14	11.25	-6.1	12,203	-0.05%
2022/09/28	1	10.55	0	0.00	10.50	1	12,222	0.01%
2022/09/27	0	0.00	146	10.95	11.00	-146	12,164	-1.20%	大賣/鉅額交易
2022/09/26	1	10.85	0	0.00	10.65	1	12,182	0.01%
2022/09/23	1	11.30	3	11.32	11.25	-2	12,345	-0.02%
2022/09/22	51	11.35	50	11.30	11.10	1	12,346	0.01%
2022/09/21	1	11.65	10	11.50	11.60	-9	12,244	-0.07%
2022/09/20	1	11.95	0	0.00	11.85	1	12,127	0.01%
2022/09/19	250	12.05	0	0.00	12.05	250	12,195	2.05%	大買/鉅額交易
2022/09/16	2	12.25	0	0.00	12.35	2	12,297	0.02%
2022/09/15	0	0.00	5	12.35	12.35	-5	12,466	-0.04%
2022/09/14	1	12.15	246	12.10	12.20	-245	12,760	-1.92%	大賣/鉅額交易
2022/09/12	1	12.10	10	12.20	12.10	-9	13,147	-0.07%
2022/09/08	0	0.00	10	12.27	12.25	-10	13,335	-0.07%
2022/09/07	10	11.65	8	11.84	11.80	2	13,369	0.01%
2022/09/06	1	11.80	0	0.00	11.80	1	13,534	0.01%
2022/09/05	1	12.05	3	12.00	12.00	-2	13,561	-0.01%
2022/09/02	0	0.00	1	11.95	11.95	-1	13,521	-0.01%
2022/09/01	1	11.80	5	11.98	12.00	-4	13,473	-0.03%
2022/08/31	0	0.00	2	11.70	11.95	-2	13,381	-0.01%
2022/08/30	2	11.85	3	11.82	11.80	-1	13,319	-0.01%
2022/08/29	3	11.50	14	11.47	11.45	-11	13,279	-0.08%
2022/08/26	1	11.70	0	0.00	11.65	1	13,267	0.01%
2022/08/25	2	11.55	0	0.00	11.45	2	13,235	0.02%
2022/08/24	3	11.45	1	11.40	11.50	2	13,451	0.01%
2022/08/23	51	11.30	2	11.55	11.35	49	13,374	0.37%
2022/08/22	48	11.79	31	11.80	11.65	17	13,237	0.13%
2022/08/19	26	11.75	39.2	12.00	12.10	-13.2	12,908	-0.10%
2022/08/17	35	11.21	5	11.06	11.25	30	12,130	0.25%
2022/08/16	1	10.60	12	10.87	10.80	-11	11,948	-0.09%
2022/08/15	4	10.55	2	10.55	10.55	2	11,796	0.02%
2022/08/12	0	0.00	3	10.50	10.50	-3	11,815	-0.03%
2022/08/11	0	0.00	10.1	10.48	10.45	-10.1	11,834	-0.08%
2022/08/10	6	10.28	12	10.21	10.20	-6	11,826	-0.05%
2022/08/09	2	10.20	1	10.20	10.20	1	11,817	0.01%
2022/08/05	0	0.00	0.3	10.05	10.10	-0.3	11,853	0.00%
2022/08/04	302.2	10.12	335.1	9.98	10.00	-32.9	11,941	-0.28%	大買/大賣/
2022/08/03	4.1	10.16	28	10.53	10.10	-23.9	11,891	-0.20%
2022/08/01	3.1	9.60	219	9.86	9.86	-216	11,598	-1.86%	大賣/鉅額交易
2022/07/29	204	9.73	6	9.69	9.76	198	11,598	1.71%	大買/鉅額交易
2022/07/28	5	9.95	0	0.00	9.92	5	11,435	0.04%
2022/07/27	6	9.97	9	10.00	10.00	-3	11,417	-0.03%
2022/07/26	18	10.14	0	0.00	10.15	18	11,464	0.16%
2022/07/25	0	0.00	0	10.30	10.30	0	11,537	0.00%
2022/07/22	0.3	10.30	1.3	10.35	10.30	-1	11,748	-0.01%
2022/07/21	0.2	10.30	12	10.30	10.30	-11.9	12,041	-0.10%
2022/07/20	1	10.35	1	10.25	10.25	0	12,415	0.00%
2022/07/19	0	0.00	5	10.20	10.20	-5	12,713	-0.04%
2022/07/18	270.5	10.20	19	10.16	10.15	251.5	13,027	1.93%	大買/鉅額交易
2022/07/15	300	10.05	300	10.00	10.05	0	13,082	0.00%	大買/大賣/
2022/07/14	0	0.00	5	10.10	10.15	-5	13,318	-0.04%
2022/07/13	12	10.14	529	10.10	10.10	-517	13,388	-3.86%	大賣/鉅額交易
2022/07/12	549	9.74	352	9.93	9.70	197	13,356	1.47%	大買/大賣/鉅額交易
2022/07/11	6	10.05	6	10.12	10.00	0	13,293	0.00%
2022/07/08	7	10.16	41	10.30	10.35	-34	13,265	-0.26%
2022/07/07	5	10.05	7.7	9.90	10.00	-2.7	13,159	-0.02%
2022/07/06	220	10.15	217	9.96	9.83	3	13,198	0.02%	大買/大賣/
2022/07/05	1	9.90	2	9.88	9.90	-1	13,024	-0.01%
2022/07/04	6	9.67	104	9.66	9.66	-98	13,030	-0.75%	大賣/
2022/07/01	114.1	10.09	4	10.04	9.65	110.1	13,175	0.84%	大買/鉅額交易
2022/06/30	2	10.15	0	0.00	10.15	2	13,005	0.02%
2022/06/29	11	10.51	81	10.60	10.55	-70	13,003	-0.54%
2022/06/28	242	10.60	787	10.62	10.60	-545	13,086	-4.16%	大買/大賣/鉅額交易
2022/06/27	1	10.70	15	10.71	10.65	-14	13,089	-0.11%
2022/06/24	23	10.38	25	10.34	10.30	-2	13,110	-0.02%
2022/06/23	18	10.11	16	10.11	10.00	2	13,199	0.02%
2022/06/22	3.1	10.00	11	10.00	10.00	-7.9	12,990	-0.06%
2022/06/21	2	10.70	5.2	10.51	10.65	-3.2	12,619	-0.02%
2022/06/20	13.1	10.65	10.5	10.71	10.45	2.6	12,644	0.02%
2022/06/17	2	11.45	33	11.37	11.30	-31	12,419	-0.25%
2022/06/16	21	12.04	44	12.01	11.75	-23	12,305	-0.19%
2022/06/15	3	13.00	4	13.11	13.05	-1	12,223	-0.01%
2022/06/14	6	13.00	5	13.02	13.05	1	12,241	0.01%
2022/06/13	2	13.20	21	13.18	13.10	-19	12,501	-0.15%
2022/06/10	0	0.00	5	13.30	13.35	-5	12,786	-0.04%
2022/06/09	15	13.40	6	13.43	13.40	9	13,040	0.07%
2022/06/08	0	0.00	2	13.15	13.20	-2	12,989	-0.02%
2022/06/07	9	13.25	4.2	13.21	13.20	4.9	13,035	0.04%
2022/06/06	0	0.00	26	13.02	13.05	-26	13,019	-0.20%
2022/06/02	100	12.90	14	12.93	12.90	86	13,168	0.65%
2022/06/01	25.9	12.89	63.4	12.71	12.95	-37.5	13,306	-0.28%
2022/05/31	9	12.55	4.5	12.54	12.50	4.5	13,178	0.03%
2022/05/30	1	12.50	0	0.00	12.50	1	13,192	0.01%
2022/05/27	7	12.51	7	12.55	12.50	0	13,158	0.00%
2022/05/26	11.1	12.41	1.4	12.49	12.40	9.7	13,188	0.07%
2022/05/25	0.3	12.28	4	12.25	12.20	-3.8	13,157	-0.03%
2022/05/24	10	12.24	0	0.00	12.20	10	13,375	0.07%
2022/05/23	3	12.37	7	12.42	12.40	-4	13,416	-0.03%
2022/05/20	6	12.38	0	0.00	12.40	6	13,588	0.04%
2022/05/19	6	12.46	0	0.00	12.55	6	13,777	0.04%
2022/05/18	16	12.82	16.1	12.82	12.85	-0.1	13,778	0.00%
2022/05/17	2	12.40	14	12.50	12.45	-12	13,635	-0.09%
2022/05/16	4	12.33	2	12.40	12.45	2	13,720	0.01%
2022/05/13	15.1	12.34	0.1	12.40	12.25	15	13,833	0.11%
2022/05/12	7	12.29	21	12.26	12.20	-14	14,331	-0.10%
2022/05/11	7	12.26	36	12.25	12.25	-29	14,436	-0.20%
2022/05/10	10	12.47	7.5	12.49	12.50	2.5	14,697	0.02%
2022/05/09	11	12.59	0	0.00	12.40	11	15,443	0.07%
2022/05/06	6	13.02	3.7	13.04	13.05	2.4	15,546	0.02%
2022/05/05	4	13.44	2	13.55	13.35	2	15,600	0.01%
2022/05/04	27	13.30	224	13.34	13.25	-197	15,619	-1.26%	大賣/鉅額交易
2022/05/03	13	13.37	126	13.40	13.40	-113	15,778	-0.72%	大賣/鉅額交易
2022/04/29	207	13.30	0	0.00	13.15	207	15,867	1.30%	大買/鉅額交易
2022/04/28	101	13.15	4	13.31	13.35	97	16,121	0.60%	大買/
2022/04/27	5.5	12.65	6	12.69	12.90	-0.5	16,718	0.00%
2022/04/26	3.1	12.94	12	13.07	13.05	-9	16,485	-0.05%
2022/04/25	125	13.12	0	0.00	13.00	125	16,194	0.77%	大買/鉅額交易
2022/04/22	72	13.77	4	14.00	13.60	68	15,926	0.43%
2022/04/21	15	14.07	4	14.16	13.90	11	15,811	0.07%
2022/04/20	3.1	13.89	10	14.08	14.30	-6.9	15,724	-0.04%
2022/04/19	2	14.00	2	14.18	13.95	0	15,608	0.00%
2022/04/18	28.1	13.80	0	0.00	13.85	28.1	15,731	0.18%
2022/04/15	8	14.03	8	14.05	14.05	0	15,887	0.00%
2022/04/14	451	14.31	449	14.29	14.25	2	16,090	0.01%	大買/大賣/
2022/04/13	520	14.25	507	14.40	14.40	13	16,402	0.08%	大買/大賣/
2022/04/12	7	14.08	7	14.01	14.10	0	16,544	0.00%
2022/04/11	40.1	14.24	12	14.18	14.15	28.1	16,647	0.17%
2022/04/08	2	14.75	5.5	14.75	14.75	-3.5	16,709	-0.02%
2022/04/07	19.1	14.85	6	14.87	14.70	13.1	17,386	0.08%
2022/04/06	28	15.25	6	15.18	15.15	22	17,352	0.13%
2022/04/01	0	0.00	2.5	15.26	15.35	-2.5	17,900	-0.01%
2022/03/31	9	15.43	4	15.50	15.45	5	19,343	0.03%
2022/03/30	6.1	15.60	3	15.62	15.60	3.1	19,430	0.02%
2022/03/29	3.1	15.60	200	15.55	15.55	-196.9	19,615	-1.00%	大賣/鉅額交易
2022/03/28	5	15.68	3	15.63	15.70	2	19,812	0.01%
2022/03/25	102	16.05	4	16.00	16.00	98	20,143	0.49%	大買/
2022/03/24	1	16.10	0	0.00	16.10	1	20,766	0.00%
2022/03/23	13	16.22	7	16.29	16.20	6	21,741	0.03%
2022/03/22	11	16.03	3	16.13	16.15	8	22,014	0.04%
2022/03/21	17	16.04	1	16.05	16.05	16	22,347	0.07%
2022/03/18	36	16.10	0	0.00	16.10	36	22,421	0.16%
2022/03/17	0	0.00	4	16.41	16.40	-4	22,359	-0.02%
2022/03/16	7	16.40	0	0.00	16.15	7	22,504	0.03%
2022/03/15	4	16.24	17	16.31	16.40	-13	23,078	-0.06%
2022/03/14	0	0.00	15	16.22	16.30	-15	23,355	-0.06%
2022/03/10	2	15.90	2	15.90	15.95	0	24,102	0.00%
2022/03/09	1	15.65	0	0.00	15.70	1	24,333	0.00%
2022/03/08	3	15.60	6.6	15.81	15.60	-3.6	24,432	-0.01%
2022/03/07	7	15.81	15	15.68	15.75	-8	24,529	-0.03%
2022/03/04	16	16.16	2	16.20	16.05	14	24,702	0.06%
2022/03/03	4	16.30	5	16.45	16.20	-1	24,982	0.00%
2022/03/02	15	16.13	30	16.08	16.20	-15	25,613	-0.06%
2022/03/01	0	16.10	1	16.20	16.20	-1	25,720	0.00%
2022/02/25	10	15.70	0	0.00	15.85	10	25,828	0.04%
2022/02/24	51	15.87	28	15.96	15.65	23	26,071	0.09%
2022/02/23	6	16.13	2	16.10	16.05	4	26,383	0.02%
2022/02/22	23.1	16.08	0	0.00	16.05	23.1	27,804	0.08%
2022/02/21	12	16.15	7	16.40	16.45	5	29,701	0.02%
2022/02/18	9	16.18	7	16.25	16.25	2	29,904	0.01%
2022/02/17	0.1	16.30	1.1	16.31	16.30	-1	30,268	0.00%
2022/02/16	2	16.20	13	16.34	16.30	-11	30,499	-0.04%
2022/02/15	16.1	16.13	0	0.00	16.05	16.1	30,853	0.05%
2022/02/14	29.1	16.19	2	16.33	16.20	27.1	31,207	0.09%
2022/02/11	9.1	17.03	10	17.05	17.00	-0.9	31,057	0.00%
2022/02/10	11	17.61	12	17.48	17.55	-1	31,333	0.00%
2022/02/09	4	17.50	81.1	17.51	17.70	-77.1	31,685	-0.24%
2022/02/08	8	16.95	8	16.80	16.85	0	32,959	0.00%
2022/02/07	4	16.05	13	16.43	16.60	-9	33,037	-0.03%
2022/01/26	14.1	16.09	11	16.10	16.05	3.1	33,463	0.01%
2022/01/25	74	16.05	0	0.00	16.00	74	33,890	0.22%
2022/01/24	3	16.45	8.9	16.46	16.45	-5.9	34,005	-0.02%
2022/01/21	20	16.88	11	17.04	16.85	9	34,378	0.03%
2022/01/20	19.4	17.40	26	17.41	17.40	-6.6	36,213	-0.02%
2022/01/19	2.2	16.58	11	16.70	16.75	-8.9	35,509	-0.02%
2022/01/18	12	16.67	2	16.73	16.70	10	35,499	0.03%
2022/01/17	53	16.39	51.3	16.40	16.70	1.7	35,557	0.00%
2022/01/14	21	16.26	5	16.30	16.45	16	35,805	0.04%
2022/01/13	14	16.63	112	16.69	16.60	-98	35,823	-0.27%	大賣/
2022/01/12	5	16.90	4	17.03	16.75	1	36,046	0.00%
2022/01/11	11.3	17.08	15	16.96	16.95	-3.7	36,378	-0.01%
2022/01/10	13	16.78	26	16.93	17.00	-13	36,571	-0.04%
2022/01/07	14	16.67	27	16.58	16.55	-13	36,644	-0.04%
2022/01/06	16.7	17.02	10	16.85	16.90	6.7	36,878	0.02%
2022/01/05	39.2	17.49	29	17.37	17.30	10.2	36,778	0.03%
2022/01/04	20	17.72	10	17.75	17.65	10	36,928	0.03%
2022/01/03	19	17.82	98	17.70	17.75	-79	36,955	-0.21%
2021/12/30	14	18.11	134	18.01	18.10	-120	36,797	-0.33%	大賣/鉅額交易
2021/12/29	4	17.73	27	17.72	17.80	-23	36,356	-0.06%
2021/12/28	17	17.87	27	17.93	17.80	-10	36,662	-0.03%
2021/12/27	37	18.01	44.1	18.01	17.90	-7.1	36,600	-0.02%
2021/12/24	100	17.20	17	17.16	17.15	83	35,416	0.23%
2021/12/23	108	17.20	119	17.12	17.15	-11	35,575	-0.03%	大買/大賣/
2021/12/22	17	17.19	138	17.19	17.25	-121	35,642	-0.34%	大賣/鉅額交易
2021/12/21	23	16.97	30	17.16	17.15	-7	35,657	-0.02%
2021/12/20	41	17.10	32.1	17.13	17.15	8.9	35,737	0.02%
2021/12/17	28.4	16.80	46	16.76	16.90	-17.6	35,475	-0.05%
2021/12/16	14	16.47	229	16.50	16.50	-215	34,856	-0.62%	大賣/鉅額交易
2021/12/15	5.5	16.33	18	16.27	16.35	-12.5	34,964	-0.04%
2021/12/14	20.6	15.90	50.5	15.85	15.80	-29.9	34,836	-0.09%
2021/12/13	5	16.18	8	16.19	16.10	-3	34,785	-0.01%
2021/12/10	6	16.25	14	16.27	16.15	-8	34,865	-0.02%
2021/12/09	53	16.72	75.4	16.64	16.45	-22.4	34,599	-0.06%
2021/12/08	601	16.48	515	16.35	16.40	86	33,827	0.25%	大買/大賣/
2021/12/07	616.5	16.01	683.1	16.36	16.35	-66.6	33,695	-0.20%	大買/大賣/
2021/12/06	339	15.71	301	15.80	15.80	38	33,028	0.12%	大買/大賣/
2021/12/03	21	15.89	23	15.81	15.75	-2	33,168	-0.01%
2021/12/02	5	15.49	126	15.50	15.55	-121	33,516	-0.36%	大賣/鉅額交易
2021/12/01	1	15.65	10.6	15.60	15.65	-9.6	34,562	-0.03%
2021/11/30	17	15.62	9	15.42	15.35	8	34,801	0.02%
2021/11/29	17	15.01	4	15.21	15.30	13	34,841	0.04%
2021/11/26	41.1	15.74	12	15.57	15.35	29.1	35,024	0.08%
2021/11/25	11	16.07	12	16.05	16.05	-1	34,955	0.00%
2021/11/24	4.1	16.11	10	16.10	16.15	-5.9	35,096	-0.02%
2021/11/23	23	16.04	982.3	16.06	16.10	-959.3	35,572	-2.70%	大賣/鉅額交易
2021/11/22	49.1	16.37	29.5	16.47	16.20	19.6	35,557	0.06%
2021/11/19	374.2	16.28	241	16.50	16.25	133.2	35,949	0.37%	大買/大賣/鉅額交易
2021/11/18	609.2	16.09	87.3	15.88	15.95	521.9	35,535	1.47%	大買/鉅額交易
2021/11/17	303	15.20	30	15.21	15.15	273	33,954	0.80%	大買/鉅額交易
2021/11/16	17	14.87	18	14.76	14.80	-1	34,161	0.00%
2021/11/15	15	15.20	37.5	15.23	15.15	-22.5	34,204	-0.07%
2021/11/12	5	14.95	27	14.88	15.15	-22	34,360	-0.06%
2021/11/11	20.1	14.68	7	14.96	14.65	13.1	34,336	0.04%
2021/11/10	10.1	14.87	361.3	14.80	14.85	-351.2	34,415	-1.02%	大賣/鉅額交易
2021/11/09	31.1	15.14	8.5	15.16	15.10	22.6	34,858	0.06%
2021/11/08	17.8	15.41	50	15.46	15.45	-32.2	34,649	-0.09%
2021/11/05	173	15.33	162	15.33	15.30	11	34,789	0.03%	大買/大賣/
2021/11/04	48.2	14.55	7.2	14.44	14.45	41.1	33,372	0.12%
2021/11/03	3	14.52	93	14.49	14.50	-90	35,004	-0.26%
2021/11/02	71	14.30	36	14.35	14.10	35	35,159	0.10%
2021/11/01	10	14.05	16	14.17	14.05	-6	37,604	-0.02%
2021/10/29	40	14.18	15.3	14.16	14.10	24.8	41,173	0.06%
2021/10/28	132	14.34	160	14.35	14.00	-28	41,266	-0.07%	大買/大賣/
2021/10/27	4	13.73	1	13.80	13.70	3	39,546	0.01%
2021/10/26	1	13.55	15	13.69	13.55	-14	40,008	-0.03%
2021/10/25	7	13.66	7	13.59	13.65	0	40,438	0.00%
2021/10/22	43.1	13.38	12	13.36	13.40	31.1	41,792	0.07%
2021/10/21	2	13.68	3.1	13.77	13.80	-1.1	42,031	0.00%
2021/10/20	12.2	13.61	2	13.88	13.65	10.2	42,833	0.02%
2021/10/19	33.1	13.90	22	13.88	13.85	11.1	43,495	0.03%
2021/10/18	46.2	13.44	2	13.35	13.40	44.2	44,455	0.10%
2021/10/15	3.1	13.75	12	13.98	13.65	-8.9	45,881	-0.02%
2021/10/14	22.1	13.51	3	13.63	13.65	19.1	46,426	0.04%
2021/10/13	1	13.70	3	13.77	13.65	-2	46,879	0.00%
2021/10/12	232	14.17	35	14.08	13.90	197	47,690	0.41%	大買/鉅額交易
2021/10/08	15	14.89	10	15.04	14.70	5	48,467	0.01%
2021/10/07	4	14.78	2	14.75	14.75	2	50,686	0.00%
2021/10/06	2	14.58	2	14.63	14.50	0	52,061	0.00%
2021/10/05	3	14.18	18	14.46	14.70	-15	53,002	-0.03%
2021/10/04	51	14.19	3.1	14.22	14.00	48	55,702	0.09%
2021/10/01	8	14.93	112	15.28	14.70	-104	63,252	-0.16%	大賣/鉅額交易
2021/09/30	50	15.36	8	15.28	15.20	42	63,846	0.07%
2021/09/29	22	15.29	5	15.38	15.30	17	64,336	0.03%
2021/09/28	30	15.52	12	15.60	15.45	18	65,706	0.03%
2021/09/27	3	15.92	17	15.89	15.95	-14	69,028	-0.02%
2021/09/24	4	15.49	7.2	15.51	15.55	-3.2	69,663	0.00%
2021/09/23	12	15.23	27	15.06	15.25	-15	70,495	-0.02%
2021/09/22	27.1	14.71	95	14.62	14.75	-67.9	72,021	-0.09%
2021/09/17	1.6	15.30	25	15.30	15.35	-23.4	73,524	-0.03%
2021/09/16	9	15.18	5	15.15	15.15	4	75,175	0.01%
2021/09/15	6	15.54	1	15.60	15.35	5	76,813	0.01%
2021/09/14	3.1	15.52	0	0.00	15.45	3.1	79,008	0.00%
2021/09/13	8	15.65	6	15.59	15.70	2	81,024	0.00%
2021/09/10	111	15.65	9	15.72	15.70	102	83,880	0.12%	大買/鉅額交易
2021/09/09	3.6	15.36	5.1	15.37	15.40	-1.5	89,987	0.00%
2021/09/08	23	15.31	107	15.22	15.30	-84	93,439	-0.09%	大賣/
2021/09/07	42	15.65	40	15.47	15.75	2	96,669	0.00%
2021/09/06	55.1	15.24	52.1	15.35	15.30	2.9	97,950	0.00%
2021/09/03	72.1	15.97	22.1	15.83	15.75	49.9	99,545	0.05%
2021/09/02	34	16.08	23	16.05	16.00	11	101,778	0.01%
2021/09/01	24	16.44	114	16.50	16.40	-90	104,264	-0.09%	大賣/
2021/08/31	18	15.99	126	15.98	16.10	-108	106,530	-0.10%	大賣/鉅額交易
2021/08/30	2	16.50	27	16.41	16.40	-25	112,518	-0.02%
2021/08/27	39	16.88	50	16.75	16.65	-11	116,763	-0.01%
2021/08/26	11	16.58	7	16.58	16.50	4	121,604	0.00%
2021/08/25	57	16.62	13	16.70	16.50	44	126,585	0.03%
2021/08/24	109.2	16.39	26	16.38	16.20	83.2	134,023	0.06%	大買/
2021/08/23	114	17.09	2	17.15	17.15	112	139,189	0.08%	大買/鉅額交易
2021/08/20	226.1	17.53	163.4	17.41	17.35	62.7	142,840	0.04%	大買/大賣/
2021/08/19	42.1	18.12	15	18.15	18.00	27.1	144,936	0.02%
2021/08/18	4	18.40	18	18.61	18.75	-14	147,518	-0.01%
2021/08/17	11	18.49	10	18.34	18.20	1	152,240	0.00%
2021/08/16	65.1	18.21	20	18.20	18.20	45.1	156,138	0.03%
2021/08/13	37.8	18.79	11.5	18.79	18.60	26.3	159,363	0.02%
2021/08/12	7.1	19.14	5.5	19.18	19.10	1.6	163,069	0.00%
2021/08/11	28.1	19.17	29	19.10	19.10	-0.9	166,411	0.00%
2021/08/10	45.1	19.41	42	19.49	19.15	3.1	166,244	0.00%
2021/08/09	141.1	19.81	54	20.00	19.65	87.1	169,040	0.05%	大買/
2021/08/06	30	20.54	252	20.56	20.65	-222	168,295	-0.13%	大賣/鉅額交易
2021/08/05	260	21.13	189	20.89	20.75	71	169,316	0.04%	大買/大賣/
2021/08/04	42	20.86	185.1	21.25	21.55	-143.1	167,750	-0.09%	大賣/鉅額交易
2021/08/03	15.1	19.73	23	19.74	19.60	-7.9	165,072	0.00%
2021/08/02	20	19.50	74	19.31	19.50	-54	165,346	-0.03%
2021/07/30	31	19.22	20	19.27	18.95	11	166,213	0.01%
2021/07/29	77.1	19.09	26	19.23	19.20	51.1	167,520	0.03%
2021/07/28	27	19.09	120	18.98	19.10	-93	168,461	-0.06%	大賣/
2021/07/27	15.5	19.71	13	19.65	19.50	2.5	167,817	0.00%
2021/07/26	113	20.40	22	20.50	20.15	91	168,991	0.05%	大買/
2021/07/23	151.5	19.64	40	19.69	19.90	111.5	174,829	0.06%	大買/鉅額交易
2021/07/22	46	19.50	76.1	19.62	19.25	-30.1	181,060	-0.02%
2021/07/21	337	19.02	186	19.41	18.90	151	185,351	0.08%	大買/大賣/鉅額交易
2021/07/20	112.3	20.03	79	20.02	19.95	33.3	188,577	0.02%	大買/
2021/07/19	32.1	20.24	102	20.22	20.35	-69.9	195,515	-0.04%	大賣/
2021/07/16	72	21.06	122	20.80	20.70	-50	204,728	-0.02%	大賣/
2021/07/15	28.1	20.78	50.5	20.92	21.10	-22.4	207,969	-0.01%
2021/07/14	258.1	21.12	81	21.05	20.85	177.1	209,517	0.08%	大買/鉅額交易
2021/07/13	68	22.41	88	22.42	22.30	-20	210,191	-0.01%
2021/07/12	102	22.29	526	22.16	22.15	-424	210,295	-0.20%	大買/大賣/鉅額交易
2021/07/09	156	22.61	111.2	22.66	22.40	44.8	211,543	0.02%	大買/大賣/
2021/07/08	1,068.5	23.36	893.6	23.66	22.95	174.9	213,078	0.08%	大買/大賣/鉅額交易
2021/07/07	123	22.07	164.5	22.07	21.90	-41.5	211,524	-0.02%	大買/大賣/
2021/07/06	63.1	22.27	19.5	22.25	22.15	43.6	213,873	0.02%
2021/07/05	241	22.55	129	22.65	22.65	112	216,773	0.05%	大買/大賣/鉅額交易
2021/07/02	152	22.87	266	22.99	22.80	-114	217,536	-0.05%	大買/大賣/鉅額交易
2021/07/01	163	22.49	101	21.98	21.90	62	217,824	0.03%	大買/大賣/
2021/06/30	242.6	21.84	248	22.09	22.10	-5.4	219,200	0.00%	大買/大賣/
2021/06/29	188	22.37	16.5	22.22	22.00	171.5	220,106	0.08%	大買/鉅額交易
2021/06/28	379.5	22.45	436.5	22.82	23.00	-57	220,859	-0.03%	大買/大賣/
2021/06/25	274.5	22.80	467.6	22.75	22.45	-193.1	226,567	-0.09%	大買/大賣/鉅額交易
2021/06/24	349	22.78	129.5	22.67	22.50	219.6	229,600	0.10%	大買/大賣/鉅額交易
2021/06/23	244	22.60	271	22.69	22.75	-27.1	230,016	-0.01%	大買/大賣/
2021/06/22	244.5	22.73	182	22.62	22.05	62.5	229,370	0.03%	大買/大賣/
2021/06/21	851.1	22.61	641	22.56	22.40	210.1	229,444	0.09%	大買/大賣/鉅額交易
2021/06/18	673	22.75	513.2	22.81	22.30	159.9	228,884	0.07%	大買/大賣/鉅額交易
2021/06/17	143	21.23	430.6	21.69	22.15	-287.6	224,245	-0.13%	大買/大賣/鉅額交易
2021/06/16	471.2	20.89	337	20.63	20.15	134.2	221,465	0.06%	大買/大賣/鉅額交易
2021/06/15	222.1	22.06	71	22.05	21.90	151.1	218,620	0.07%	大買/鉅額交易
2021/06/11	312	22.47	446.2	22.53	22.75	-134.2	216,927	-0.06%	大買/大賣/鉅額交易
2021/06/10	590.1	21.97	125.2	21.95	21.85	464.9	214,422	0.22%	大買/大賣/鉅額交易
2021/06/09	212.2	23.15	455.5	22.88	22.40	-243.3	211,901	-0.11%	大買/大賣/鉅額交易
2021/06/08	278	23.84	235	23.81	23.50	43	209,416	0.02%	大買/大賣/
2021/06/07	593.2	24.98	623	24.89	24.20	-29.8	207,357	-0.01%	大買/大賣/
2021/06/04	216.5	24.65	239.2	24.68	24.60	-22.7	201,513	-0.01%	大買/大賣/
2021/06/03	319	24.28	211	24.43	24.30	108	197,393	0.05%	大買/大賣/鉅額交易
2021/06/02	383	23.97	487	23.71	23.90	-104	192,372	-0.05%	大買/大賣/鉅額交易
2021/06/01	357.6	24.44	303.6	24.46	24.05	54	187,830	0.03%	大買/大賣/
2021/05/31	79	22.61	298	22.97	23.40	-219	180,490	-0.12%	大賣/鉅額交易
2021/05/28	205	21.19	201.4	21.12	21.30	3.6	175,194	0.00%	大買/大賣/
2021/05/27	137	20.25	72.1	20.24	20.20	64.9	172,741	0.04%	大買/
2021/05/26	175	20.60	341	20.30	20.20	-166	171,745	-0.10%	大買/大賣/鉅額交易
2021/05/25	335.6	20.58	195	21.02	20.80	140.6	172,667	0.08%	大買/大賣/鉅額交易
2021/05/24	245	19.57	101	19.48	19.70	144	171,172	0.08%	大買/大賣/鉅額交易
2021/05/21	492	19.48	183	19.32	19.20	309	168,330	0.18%	大買/大賣/鉅額交易
2021/05/20	180	19.41	946.5	19.35	18.80	-766.5	166,761	-0.46%	大買/大賣/鉅額交易
2021/05/19	137.4	19.02	138	19.29	19.65	-0.6	164,667	0.00%	大買/大賣/
2021/05/18	6	17.23	59.1	17.75	17.90	-53.1	162,294	-0.03%
2021/05/17	461	16.93	323	16.91	16.30	138	163,142	0.08%	大買/大賣/鉅額交易
2021/05/14	93.3	18.16	74	18.32	17.95	19.3	160,995	0.01%
2021/05/13	91.8	17.61	235.1	16.97	17.75	-143.2	163,731	-0.09%	大賣/鉅額交易
2021/05/12	145	18.89	45	19.32	18.60	100	166,531	0.06%	大買/
2021/05/11	153	20.80	47.1	20.89	20.65	105.9	166,352	0.06%	大買/鉅額交易
2021/05/10	54.6	22.86	165.5	22.67	22.90	-110.9	166,427	-0.07%	大賣/鉅額交易
2021/05/07	86	21.97	78.5	22.52	23.40	7.5	166,980	0.00%
2021/05/06	136	21.98	94.5	22.24	21.30	41.5	166,794	0.02%	大買/
2021/05/05	56.5	23.69	81	23.62	23.50	-24.5	166,123	-0.01%
2021/05/04	75	24.26	26.1	24.23	23.65	48.9	166,468	0.03%
2021/05/03	180.1	26.48	110.3	26.66	26.25	69.7	166,838	0.04%	大買/大賣/
2021/04/29	1,084.5	29.52	570	29.82	29.15	514.5	165,710	0.31%	大買/大賣/鉅額交易
2021/04/28	315.5	27.88	695.6	28.38	28.85	-380.1	160,333	-0.24%	大買/大賣/鉅額交易
2021/04/27	252.2	25.71	315	26.03	26.25	-62.8	154,945	-0.04%	大買/大賣/
2021/04/26	657.5	24.25	665	24.34	24.20	-7.5	150,596	0.00%	大買/大賣/
2021/04/23	537	22.60	308	23.57	23.95	229	146,878	0.16%	大買/大賣/鉅額交易
2021/04/22	395.1	22.52	379.8	22.81	22.50	15.4	140,627	0.01%	大買/大賣/
2021/04/21	155	20.50	487.1	20.68	21.15	-332.1	131,819	-0.25%	大買/大賣/鉅額交易
2021/04/20	125	19.16	99.6	19.08	19.25	25.4	130,292	0.02%	大買/
2021/04/19	73	18.85	291.7	18.92	18.90	-218.7	129,559	-0.17%	大賣/鉅額交易
2021/04/16	244	18.34	294.1	18.40	18.60	-50.1	127,514	-0.04%	大買/大賣/
2021/04/15	244.7	18.31	145	18.34	18.20	99.7	126,478	0.08%	大買/大賣/
2021/04/14	625	18.20	504.3	17.73	18.30	120.7	124,728	0.10%	大買/大賣/鉅額交易
2021/04/13	371	19.08	272.8	19.02	18.55	98.2	121,260	0.08%	大買/大賣/
2021/04/12	35	18.36	307.9	18.67	18.85	-272.9	115,421	-0.24%	大賣/鉅額交易
2021/04/09	193	17.22	111.6	17.10	17.15	81.4	112,717	0.07%	大買/大賣/
2021/04/08	114.6	16.43	56.2	16.44	16.50	58.3	110,854	0.05%	大買/
2021/04/07	398.8	16.25	238	16.00	16.40	160.8	109,735	0.15%	大買/大賣/鉅額交易
2021/04/06	133	15.86	88	15.81	15.65	45	108,193	0.04%	大買/
2021/04/01	89	15.54	91.1	15.45	15.70	-2.1	107,678	0.00%
2021/03/31	157	15.47	372	15.49	15.40	-215	106,907	-0.20%	大買/大賣/鉅額交易
2021/03/30	444.5	15.50	297.7	15.38	15.65	146.8	105,416	0.14%	大買/大賣/鉅額交易
2021/03/29	397	14.69	453.1	14.74	15.15	-56.1	98,553	-0.06%	大買/大賣/
2021/03/26	278	13.73	305.8	13.80	13.80	-27.8	95,196	-0.03%	大買/大賣/
2021/03/25	93	13.70	105	13.79	13.45	-12	94,588	-0.01%	大賣/
2021/03/24	157	13.41	168.4	13.52	13.65	-11.4	93,874	-0.01%	大買/大賣/
2021/03/23	144	13.45	270.7	13.60	13.20	-126.7	92,716	-0.14%	大買/大賣/鉅額交易
2021/03/22	96	13.02	248	13.09	13.25	-152	91,335	-0.17%	大賣/鉅額交易
2021/03/19	120	12.67	17.6	12.71	12.70	102.4	91,556	0.11%	大買/鉅額交易
2021/03/18	20	12.94	31	12.93	12.85	-11	94,542	-0.01%
2021/03/17	5	12.80	7	12.73	12.75	-2	96,454	0.00%
2021/03/16	19	12.78	15	12.75	12.70	4	99,621	0.00%
2021/03/15	20	12.73	6	12.79	12.65	14	102,359	0.01%
2021/03/12	15	12.82	48	12.81	12.80	-33	104,727	-0.03%
2021/03/11	61	12.87	75.9	12.87	12.85	-14.9	111,263	-0.01%
2021/03/10	14	12.60	108.1	12.64	12.60	-94.1	117,133	-0.08%	大賣/
2021/03/09	48	12.29	45	12.26	12.35	3	119,843	0.00%
2021/03/08	126	12.39	113	12.53	12.20	13	123,503	0.01%	大買/大賣/
2021/03/05	127	12.30	52	12.37	12.25	75	128,008	0.06%	大買/
2021/03/04	145	12.62	16	12.72	12.60	129	129,789	0.10%	大買/鉅額交易
2021/03/03	53	12.64	28	12.77	12.90	25	129,956	0.02%
2021/03/02	468	13.16	127	13.17	12.65	341	129,753	0.26%	大買/大賣/鉅額交易
2021/02/26	116	13.26	31.2	13.40	13.20	84.8	129,022	0.07%	大買/
2021/02/25	314	13.82	253	13.91	13.70	61	127,918	0.05%	大買/大賣/
2021/02/24	258.1	13.74	174	13.72	13.40	84.1	124,477	0.07%	大買/大賣/
2021/02/23	84.5	13.32	153.1	13.34	13.40	-68.6	121,039	-0.06%	大賣/
2021/02/22	132.2	13.28	264	13.27	13.25	-131.8	120,120	-0.11%	大買/大賣/鉅額交易
2021/02/19	227.5	13.06	26	13.06	13.00	201.5	118,117	0.17%	大買/鉅額交易
2021/02/18	35	12.63	16	12.71	12.75	19	116,023	0.02%
2021/02/17	68.5	12.84	51	12.85	12.75	17.5	115,120	0.02%
2021/02/05	39	13.05	70	12.91	12.85	-31	114,076	-0.03%
2021/02/04	101	13.14	154	13.10	13.00	-53	113,295	-0.05%	大買/大賣/
2021/02/03	128.5	12.92	499.1	12.81	13.05	-370.6	110,178	-0.34%	大買/大賣/鉅額交易
2021/02/02	214	12.40	44.4	12.45	12.40	169.6	106,475	0.16%	大買/鉅額交易
2021/02/01	29	12.32	30.7	12.32	12.30	-1.7	105,949	0.00%
2021/01/29	86.5	12.17	55	12.19	12.10	31.5	107,088	0.03%
2021/01/28	66	11.74	24	11.74	11.85	42	106,842	0.04%
2021/01/27	38	12.22	13	12.27	12.10	25	107,419	0.02%
2021/01/26	128	12.72	49	12.75	12.45	79	107,066	0.07%	大買/
2021/01/25	45	12.58	25	12.59	12.60	20	105,774	0.02%
2021/01/22	15.5	12.28	31	12.31	12.40	-15.5	105,871	-0.01%
2021/01/21	25	12.33	28	12.22	12.20	-3	107,119	0.00%
2021/01/20	33	12.22	60.5	12.29	11.95	-27.5	107,216	-0.03%
2021/01/19	0.5	12.30	43	12.39	12.40	-42.5	108,780	-0.04%
2021/01/18	16	12.09	2	12.15	12.10	14	112,161	0.01%
2021/01/15	143	12.51	48	12.41	12.35	95	111,455	0.09%	大買/
2021/01/14	64	12.73	50	12.73	12.70	14	110,046	0.01%
2021/01/13	45.5	12.73	331	12.55	12.60	-285.5	109,478	-0.26%	大賣/鉅額交易
2021/01/12	79	12.39	42	12.40	12.10	37	106,865	0.03%
2021/01/11	40	12.32	45	12.35	12.35	-5	105,194	0.00%
2021/01/08	157.4	11.89	12	11.87	11.95	145.4	104,587	0.14%	大買/鉅額交易
2021/01/07	19.5	12.10	36	12.16	12.05	-16.5	104,360	-0.02%
2021/01/06	87	11.89	25	11.63	11.80	62	104,398	0.06%
2021/01/05	138	12.08	139	12.02	12.15	-1	103,615	0.00%	大買/大賣/
2021/01/04	32.2	12.32	15	12.43	12.35	17.2	103,539	0.02%
2020/12/31	113.7	12.31	36	12.24	12.30	77.7	103,244	0.08%	大買/
2020/12/30	974	12.76	89	12.89	12.80	885	102,074	0.87%	大買/鉅額交易
2020/12/29	163	13.43	1,155.2	13.38	13.25	-992.2	101,536	-0.98%	大買/大賣/鉅額交易
2020/12/28	144	13.06	475.9	13.16	13.15	-331.9	100,354	-0.33%	大買/大賣/鉅額交易
2020/12/25	52	12.87	96	12.78	12.80	-44	98,475	-0.04%
2020/12/24	8	12.56	57	12.60	12.60	-49	97,383	-0.05%
2020/12/23	8	12.43	10	12.35	12.35	-2	96,554	0.00%
2020/12/22	192	12.78	102	12.75	12.35	90	96,480	0.09%	大買/大賣/
2020/12/21	61	12.54	41	12.48	12.55	20	95,975	0.02%
2020/12/18	136	12.75	25	12.63	12.60	111	94,785	0.12%	大買/鉅額交易
2020/12/17	11	12.76	24.1	12.90	12.95	-13.1	94,170	-0.01%
2020/12/16	63	12.80	10	12.87	12.85	53	93,799	0.06%
2020/12/15	113	12.88	125	12.84	12.65	-12	92,965	-0.01%	大買/大賣/
2020/12/14	167	13.37	106.6	13.41	13.20	60.4	91,334	0.07%	大買/大賣/
2020/12/11	144.5	13.07	46.6	13.09	12.95	97.9	88,457	0.11%	大買/
2020/12/10	190	13.35	195.5	13.23	13.25	-5.5	86,829	-0.01%	大買/大賣/
2020/12/09	637	12.93	908.5	13.09	13.20	-271.5	84,724	-0.32%	大買/大賣/鉅額交易
2020/12/08	188	12.86	386	12.98	12.80	-198	87,771	-0.23%	大買/大賣/鉅額交易
2020/12/07	1,108	13.12	674	13.05	12.60	434	89,206	0.49%	大買/大賣/鉅額交易
2020/12/04	438	12.10	475.2	12.08	12.50	-37.2	83,370	-0.04%	大買/大賣/
2020/12/03	294	11.49	194.7	11.62	11.45	99.3	77,395	0.13%	大買/大賣/
2020/12/02	173.1	11.30	351	11.41	11.50	-177.9	75,026	-0.24%	大買/大賣/鉅額交易
2020/12/01	798	10.78	897	10.76	10.80	-99	73,886	-0.13%	大買/大賣/
2020/11/30	62.9	10.17	127	10.09	10.05	-64.1	72,835	-0.09%	大賣/
2020/11/27	218	9.86	77	9.86	9.83	141	70,966	0.20%	大買/鉅額交易
2020/11/26	57	9.72	443	9.75	9.74	-386	70,438	-0.55%	大賣/鉅額交易
2020/11/25	78	9.72	76.2	9.67	9.63	1.8	70,341	0.00%
2020/11/24	71	9.59	79	9.55	9.54	-8	70,215	-0.01%
2020/11/23	15	9.46	43	9.47	9.47	-28	72,278	-0.04%
2020/11/20	13	9.38	44	9.47	9.38	-31	72,252	-0.04%
2020/11/19	6	9.47	45	9.48	9.50	-39	73,259	-0.05%
2020/11/18	3	9.31	15	9.37	9.36	-12	73,179	-0.02%
2020/11/17	1	9.24	18	9.27	9.30	-17	73,967	-0.02%
2020/11/16	51	9.45	42	9.49	9.38	9	75,325	0.01%
2020/11/13	23	9.31	21.1	9.38	9.37	1.9	76,720	0.00%
2020/11/12	323	9.24	3	9.22	9.22	320	77,574	0.41%	大買/鉅額交易
2020/11/11	55	9.40	39	9.52	9.36	16	78,530	0.02%
2020/11/10	30	9.60	23	9.58	9.52	7	80,040	0.01%
2020/11/09	21	9.63	17.5	9.63	9.59	3.5	79,424	0.00%
2020/11/06	118.3	9.72	117	9.69	9.52	1.3	79,035	0.00%	大買/大賣/
2020/11/05	19	9.56	76.8	9.62	9.60	-57.8	77,032	-0.08%
2020/11/04	22	9.52	28	9.58	9.49	-6	76,316	-0.01%
2020/11/03	5	9.40	19.7	9.40	9.40	-14.7	75,541	-0.02%
2020/11/02	27	9.18	87	9.21	9.22	-60	76,211	-0.08%
2020/10/30	139	9.23	56	9.48	9.15	83	78,505	0.11%	大買/
2020/10/29	101	9.44	70	9.43	9.51	31	79,248	0.04%	大買/
2020/10/28	173	9.49	138	9.50	9.40	35	77,512	0.05%	大買/大賣/
2020/10/27	451.8	9.70	38	9.73	9.65	413.8	76,397	0.54%	大買/鉅額交易
2020/10/26	191	9.93	353	9.91	10.15	-162	73,390	-0.22%	大買/大賣/鉅額交易
2020/10/23	4	9.25	196	9.22	9.28	-192	68,808	-0.28%	大賣/鉅額交易
2020/10/22	5	9.08	0	0.00	9.11	5	68,779	0.01%
2020/10/21	18	9.14	5	9.25	9.10	13	69,125	0.02%
2020/10/20	101.3	9.07	1	9.10	9.07	100.3	69,427	0.14%	大買/
2020/10/19	6	9.09	5	9.11	9.09	1	71,893	0.00%
2020/10/16	182.7	9.08	150	9.08	8.98	32.7	73,994	0.04%	大買/大賣/
2020/10/15	56.4	9.14	13	9.10	9.11	43.4	74,709	0.06%
2020/10/14	93	9.20	90	9.18	9.11	3	74,511	0.00%
2020/10/13	17	9.10	13	9.10	9.10	4	73,837	0.01%
2020/10/12	21	9.08	15	9.04	9.01	6	73,373	0.01%
2020/10/08	29	9.02	7	9.01	9.00	22	72,880	0.03%
2020/10/07	41	8.98	53	9.06	9.02	-12	72,659	-0.02%
2020/10/06	4	8.99	329	9.04	9.02	-325	72,111	-0.45%	大賣/鉅額交易
2020/10/05	124	8.88	25	8.96	8.75	99	71,536	0.14%	大買/
2020/09/30	4	8.45	2	8.41	8.48	2	70,465	0.00%
2020/09/29	0	0.00	238	8.32	8.27	-238	70,393	-0.34%	大賣/鉅額交易
2020/09/28	229	8.23	5	8.21	8.22	224	70,370	0.32%	大買/鉅額交易
2020/09/25	109	8.12	25	8.35	8.13	84	70,769	0.12%	大買/
2020/09/24	45.3	8.51	194	8.47	8.40	-148.7	70,084	-0.21%	大賣/鉅額交易
2020/09/23	16	8.92	56	8.95	8.90	-40	69,144	-0.06%
2020/09/22	9	9.01	8	9.02	9.01	1	68,795	0.00%
2020/09/21	36	9.15	28	9.13	9.02	8	68,398	0.01%
2020/09/17	27	9.04	18.8	8.99	9.04	8.2	67,579	0.01%
2020/09/16	174	8.95	137	8.98	8.89	37	67,249	0.06%	大買/大賣/
2020/09/15	170	9.13	20	9.17	9.05	150	66,450	0.23%	大買/鉅額交易
2020/09/14	111	9.23	122	9.24	9.16	-11	65,823	-0.02%	大買/大賣/
2020/09/11	443	9.70	355	9.72	9.37	88	64,872	0.14%	大買/大賣/
2020/09/10	43	9.51	512.2	9.67	9.69	-469.2	59,009	-0.80%	大賣/鉅額交易
2020/09/09	15	8.77	26	8.77	8.81	-11	55,050	-0.02%
2020/09/08	91	8.73	98	8.74	8.73	-7	54,109	-0.01%
2020/09/07	48	8.72	78.4	8.69	8.62	-30.4	53,593	-0.06%
2020/09/04	551	8.75	107	8.72	8.75	444	53,054	0.84%	大買/大賣/鉅額交易
2020/09/03	295	8.84	328	8.75	8.95	-33	50,714	-0.07%	大買/大賣/
2020/09/02	7	8.25	91	8.22	8.26	-84	47,165	-0.18%
2020/09/01	26	8.18	175	8.16	8.22	-149	47,060	-0.32%	大賣/鉅額交易
2020/08/31	9	8.06	17.2	8.12	8.04	-8.2	46,996	-0.02%
2020/08/28	53	8.05	203.6	8.05	8.06	-150.6	46,982	-0.32%	大賣/鉅額交易
2020/08/27	518.5	8.27	440	8.18	8.20	78.5	47,495	0.17%	大買/大賣/
2020/08/26	63	7.92	65	7.96	7.95	-2	44,841	0.00%
2020/08/25	158	8.02	81	8.04	7.92	77	44,419	0.17%	大買/
2020/08/24	12	7.84	207	7.84	7.83	-195	43,148	-0.45%	大賣/鉅額交易
2020/08/21	324	7.89	13	7.91	7.86	311	42,790	0.73%	大買/鉅額交易
2020/08/20	150.2	7.85	138.1	8.06	7.89	12.1	41,796	0.03%	大買/大賣/
2020/08/19	99	8.46	89	8.41	8.43	10	40,109	0.02%
2020/08/18	89	8.33	107	8.42	8.20	-18	38,429	-0.05%	大賣/
2020/08/17	266	8.19	80	8.25	8.20	186	37,205	0.50%	大買/鉅額交易
2020/08/14	99.5	8.01	280	8.16	8.30	-180.5	35,660	-0.51%	大賣/鉅額交易
2020/08/13	58	7.71	0	0.00	7.65	58	33,352	0.17%
2020/08/12	2	7.78	8.6	7.70	7.70	-6.6	33,278	-0.02%
2020/08/11	22	7.72	5	7.72	7.66	17	33,033	0.05%
2020/08/10	17	7.75	5	7.71	7.71	12	32,763	0.04%
2020/08/07	66	7.80	50	7.87	7.72	16	32,445	0.05%
2020/08/06	37	8.08	71	8.15	8.00	-34	31,654	-0.11%
2020/08/05	100	7.89	113	7.96	8.01	-13	30,288	-0.04%	大賣/
2020/08/04	161	7.55	176	7.62	7.67	-15	27,915	-0.05%	大買/大賣/
2020/08/03	10	6.95	7	6.98	6.98	3	25,929	0.01%
2020/07/31	40	6.96	5	7.15	6.92	35	25,913	0.14%
2020/07/30	25	6.95	38	6.93	7.03	-13	25,525	-0.05%
2020/07/29	53	6.76	10	6.80	6.77	43	25,209	0.17%
2020/07/28	95	6.87	67	6.99	6.76	28	25,165	0.11%
2020/07/27	29.1	7.08	31	7.08	7.00	-1.9	24,787	-0.01%
2020/07/24	77	7.28	22	7.37	7.17	55	24,487	0.22%
2020/07/23	153	7.80	136.2	7.82	7.62	16.8	23,626	0.07%	大買/大賣/
2020/07/22	118	7.29	163.6	7.46	7.70	-45.6	21,353	-0.21%	大買/大賣/
2020/07/21	37	7.01	184	6.93	7.00	-147	19,001	-0.77%	大賣/鉅額交易
2020/07/20	7	6.59	33	6.57	6.60	-26	17,841	-0.15%
2020/07/17	115	6.49	93	6.55	6.49	22	17,932	0.12%	大買/
2020/07/16	3	6.51	429	6.52	6.53	-426	18,142	-2.35%	大賣/鉅額交易
2020/07/15	20	6.55	103	6.65	6.52	-83	18,305	-0.45%	大賣/
2020/07/14	3	6.53	0	0.00	6.53	3	20,709	0.01%
2020/07/13	20	6.60	0	0.00	6.62	20	20,849	0.10%
2020/07/10	7	6.52	4	6.54	6.50	3	20,971	0.01%
2020/07/09	4	6.68	13	6.71	6.67	-9	20,946	-0.04%
2020/07/07	9	6.66	19	6.70	6.66	-10	21,059	-0.05%
2020/07/06	20	6.66	19	6.74	6.68	1	21,020	0.00%
2020/07/03	2	6.47	0	0.00	6.49	2	20,533	0.01%
2020/07/02	0	0.00	46	6.54	6.55	-46	20,708	-0.22%
2020/07/01	27	6.48	2	6.52	6.48	25	21,032	0.12%
2020/06/30	8	6.52	6	6.48	6.48	2	21,772	0.01%
2020/06/29	0	0.00	51	6.55	6.55	-51	21,766	-0.23%
2020/06/24	22	6.64	2	6.61	6.61	20	21,797	0.09%
2020/06/23	2	6.61	18	6.62	6.61	-16	21,947	-0.07%
2020/06/22	8	6.57	15	6.61	6.52	-7	21,870	-0.03%
2020/06/19	7	6.63	26	6.71	6.55	-19	22,019	-0.09%
2020/06/18	16	6.64	36	6.65	6.61	-20	21,905	-0.09%
2020/06/16	5	6.38	70	6.37	6.39	-65	21,828	-0.30%
2020/06/15	10	6.34	9	6.25	6.25	1	22,250	0.00%
2020/06/12	1	6.29	0	0.00	6.33	1	22,344	0.00%
2020/06/11	17	6.59	29	6.52	6.41	-12	22,477	-0.05%
2020/06/10	18	6.62	18	6.61	6.60	0	22,375	0.00%
2020/06/09	52	6.55	23	6.52	6.50	29	22,356	0.13%
2020/06/08	27	6.52	18	6.56	6.51	9	22,518	0.04%
2020/06/05	8	6.40	29	6.43	6.44	-21	22,099	-0.10%
2020/06/04	28	6.36	13	6.30	6.29	15	21,715	0.07%
2020/06/03	79	6.32	195.3	6.36	6.44	-116.3	21,271	-0.55%	大賣/鉅額交易
2020/06/02	5	6.05	8	6.08	6.05	-3	19,999	-0.02%
2020/06/01	0	0.00	6	6.02	6.00	-6	20,022	-0.03%
2020/05/29	9	5.91	7	5.90	5.90	2	20,127	0.01%
2020/05/28	7	5.97	12	5.96	5.94	-5	20,476	-0.02%
2020/05/27	11	5.97	21	6.00	5.98	-10	20,655	-0.05%
2020/05/26	4	5.94	4	5.95	5.95	0	20,958	0.00%
2020/05/25	11	5.90	6	5.87	5.87	5	21,087	0.02%
2020/05/22	31	5.98	80	5.95	5.94	-49	21,169	-0.23%
2020/05/21	17	6.03	4	6.01	6.01	13	21,345	0.06%
2020/05/20	179	6.10	162	6.02	6.00	17	21,384	0.08%	大買/大賣/
2020/05/19	4	6.02	33	6.02	6.02	-29	21,398	-0.14%
2020/05/18	8	5.98	24	5.97	5.93	-16	21,415	-0.07%
2020/05/15	7	6.07	10	6.01	6.00	-3	21,490	-0.01%
2020/05/14	35	6.09	2	6.02	6.02	33	21,669	0.15%
2020/05/13	6	6.18	28	6.17	6.17	-22	21,788	-0.10%
2020/05/12	13	6.25	105	6.25	6.24	-92	21,921	-0.42%	大賣/
2020/05/11	221	6.39	100	6.33	6.30	121	21,887	0.55%	大買/鉅額交易
2020/05/08	0	0.00	15	6.29	6.29	-15	21,617	-0.07%
2020/05/07	121	6.26	1	6.27	6.28	120	21,867	0.55%	大買/鉅額交易
2020/05/06	9	6.17	0	0.00	6.17	9	21,963	0.04%
2020/05/05	14	6.21	15	6.23	6.21	-1	22,112	0.00%
2020/05/04	10	6.13	17	6.18	6.19	-7	22,477	-0.03%
2020/04/30	16	6.33	21	6.32	6.32	-5	22,841	-0.02%
2020/04/29	9	6.26	10	6.28	6.26	-1	23,607	0.00%
2020/04/28	17	6.26	44	6.22	6.20	-27	24,198	-0.11%
2020/04/27	9	6.12	50	6.25	6.24	-41	25,148	-0.16%
2020/04/24	16	6.07	4	6.06	6.06	12	26,845	0.04%
2020/04/23	3	6.10	2	6.09	6.09	1	27,048	0.00%
2020/04/22	17	5.97	19	6.09	6.08	-2	27,149	-0.01%
2020/04/21	18	6.13	1	6.20	6.02	17	27,247	0.06%
2020/04/20	19	6.14	40	6.13	6.13	-21	27,460	-0.08%
2020/04/17	129	6.43	85	6.48	6.20	44	28,226	0.16%	大買/
2020/04/16	20	6.21	45	6.20	6.21	-25	25,867	-0.10%
2020/04/15	52	6.29	30	6.30	6.28	22	25,942	0.08%
2020/04/14	0	0.00	85	6.06	6.12	-85	26,088	-0.33%
2020/04/13	2	6.00	75	5.98	5.98	-73	26,223	-0.28%
2020/04/10	124	5.87	58	5.90	5.92	66	26,495	0.25%	大買/
2020/04/09	15	5.81	248	5.86	5.81	-233	26,787	-0.87%	大賣/鉅額交易
2020/04/08	162	5.78	8	5.77	5.80	154	26,770	0.58%	大買/鉅額交易
2020/04/07	106	5.72	199	5.72	5.67	-93	26,755	-0.35%	大買/大賣/
2020/04/06	172	5.73	2	5.68	5.64	170	26,630	0.64%	大買/鉅額交易
2020/04/01	140	5.39	164.2	5.42	5.68	-24.2	26,499	-0.09%	大買/大賣/
2020/03/31	0	0.00	1.8	5.18	5.18	-1.8	25,958	-0.01%
2020/03/30	11	5.15	3.2	5.21	5.23	7.8	26,992	0.03%
2020/03/27	34	5.38	159	5.40	5.31	-125	27,042	-0.46%	大賣/鉅額交易
2020/03/26	124	5.21	101	5.16	5.26	23	27,026	0.09%	大買/大賣/
2020/03/25	45	5.23	8	5.23	5.25	37	27,403	0.14%
2020/03/24	11	5.00	3	5.04	4.94	8	28,221	0.03%
2020/03/23	46	4.91	0	0.00	4.86	46	28,658	0.16%
2020/03/20	204	5.09	15	5.08	5.10	189	29,560	0.64%	大買/鉅額交易
2020/03/19	163	4.80	24	4.74	4.66	139	30,898	0.45%	大買/鉅額交易
2020/03/18	7	5.35	2	5.28	5.17	5	31,962	0.02%
2020/03/17	4	5.40	16	5.30	5.29	-12	32,560	-0.04%
2020/03/16	14	5.84	1	5.55	5.49	13	33,784	0.04%
2020/03/13	46	5.57	22	5.62	5.86	24	36,065	0.07%
2020/03/12	22	6.34	88	6.16	6.06	-66	37,130	-0.18%
2020/03/11	5	6.85	13	6.80	6.68	-8	36,712	-0.02%
2020/03/10	9	6.74	26.1	6.84	6.88	-17.1	36,595	-0.05%
2020/03/09	25	6.84	14	6.84	6.75	11	36,532	0.03%
2020/03/06	4	6.96	1	6.98	6.98	3	36,555	0.01%
2020/03/05	4	7.09	9	7.07	7.05	-5	37,061	-0.01%
2020/03/04	16	6.95	10	7.02	7.03	6	37,764	0.02%
2020/03/03	7	6.91	33	6.95	6.94	-26	37,815	-0.07%
2020/03/02	33	6.76	12	6.74	6.72	21	38,050	0.06%
2020/02/27	33.9	6.70	44	6.68	6.59	-10.2	37,861	-0.03%
2020/02/26	18	6.92	32	6.95	6.88	-14	37,698	-0.04%
2020/02/25	8	6.94	2	6.96	6.97	6	37,531	0.02%
2020/02/24	19	7.09	0	0.00	7.02	19	37,438	0.05%
2020/02/21	1.3	7.10	10	7.11	7.10	-8.7	37,189	-0.02%
2020/02/20	15	7.16	0.1	7.15	7.15	14.9	37,152	0.04%
2020/02/19	2	7.20	1	7.20	7.20	1	37,098	0.00%
2020/02/18	60	7.19	9	7.19	7.15	51	37,130	0.14%
2020/02/17	3	7.04	3	7.04	7.05	0	37,072	0.00%
2020/02/14	35	7.21	92	7.22	7.20	-57	36,933	-0.15%
2020/02/13	12	7.40	23	7.38	7.31	-11	36,743	-0.03%
2020/02/12	10	7.47	16.3	7.48	7.48	-6.3	36,705	-0.02%
2020/02/11	8	7.46	23	7.48	7.48	-15	36,739	-0.04%
2020/02/10	47	7.52	117	7.50	7.50	-70	36,769	-0.19%	大賣/
2020/02/07	3	7.56	6	7.60	7.51	-3	36,677	-0.01%
2020/02/06	0	0.00	4	7.68	7.69	-4	36,776	-0.01%
2020/02/05	21	7.71	33	7.65	7.59	-12	37,075	-0.03%
2020/02/04	36	7.70	143	7.71	7.64	-107	36,723	-0.29%	大賣/鉅額交易
2020/02/03	156	7.60	41	7.45	7.62	115	36,309	0.32%	大買/鉅額交易
2020/01/31	31	7.51	81	7.54	7.50	-50	35,306	-0.14%
2020/01/30	285	7.75	84	7.78	7.55	201	34,571	0.58%	大買/鉅額交易
2020/01/20	331	8.46	260	8.43	8.38	71	33,423	0.21%	大買/大賣/
2020/01/17	0	0.00	138	8.16	8.18	-138	31,390	-0.44%	大賣/鉅額交易
2020/01/16	7	8.11	42	8.14	8.11	-35	31,126	-0.11%
2020/01/15	43	8.10	57	8.11	8.11	-14	31,064	-0.05%
2020/01/14	14	8.15	20	8.13	8.12	-6	30,873	-0.02%
2020/01/13	133	7.90	86	8.16	8.14	47	30,454	0.15%	大買/
2020/01/10	48	7.85	22	7.85	7.85	26	29,976	0.09%
2020/01/09	2	7.78	3	7.82	7.77	-1	29,873	0.00%
2020/01/08	2	7.78	2	7.81	7.81	0	29,742	0.00%
2020/01/07	15	7.84	2	7.92	7.84	13	29,419	0.04%
2020/01/06	12	7.93	4	8.02	7.80	8	29,317	0.03%
2020/01/03	0	0.00	6	8.00	8.01	-6	29,171	-0.02%
2020/01/02	99	8.10	5	8.12	8.09	94	28,748	0.33%
2019/12/31	36	8.13	4	8.12	8.09	32	28,571	0.11%
2019/12/30	2	8.07	3	8.09	8.09	-1	28,388	0.00%
2019/12/27	12	8.11	30	8.12	8.09	-18	28,294	-0.06%
2019/12/26	7	8.07	10	8.07	8.06	-3	28,025	-0.01%
2019/12/25	143	8.16	229	8.13	8.09	-86	27,904	-0.31%	大買/大賣/
2019/12/24	12	7.94	34	7.97	7.95	-22	27,107	-0.08%
2019/12/23	87	8.04	74	7.97	7.96	13	27,090	0.05%
2019/12/20	77	7.93	89	7.96	7.95	-12	27,025	-0.04%
2019/12/19	77	7.97	174	7.93	7.85	-97	26,617	-0.36%	大賣/
2019/12/18	25	8.16	54	8.14	8.10	-29	25,626	-0.11%
2019/12/17	93	8.09	102	8.06	8.07	-9	25,955	-0.03%	大賣/
2019/12/16	129	8.16	100.7	8.21	8.21	28.3	25,081	0.11%	大買/
2019/12/13	57	7.81	175	7.88	7.97	-118	23,446	-0.50%	大賣/鉅額交易
2019/12/12	113	7.69	249	7.66	7.69	-136	21,940	-0.62%	大買/大賣/鉅額交易
2019/12/11	199	7.75	221	7.67	7.67	-22	21,286	-0.10%	大買/大賣/
2019/12/10	54	7.41	274.5	7.43	7.61	-220.5	19,895	-1.11%	大賣/鉅額交易
2019/12/09	136	6.95	146	7.02	7.00	-10	17,308	-0.06%	大買/大賣/
2019/12/06	1	6.73	5	6.80	6.74	-4	16,008	-0.02%
2019/12/05	0	0.00	300	6.72	6.71	-300	15,974	-1.88%	大賣/鉅額交易
2019/12/04	3	6.69	11.5	6.71	6.76	-8.5	16,171	-0.05%
2019/12/03	10	6.69	2	6.70	6.73	8	16,323	0.05%
2019/12/02	38	6.84	43	6.87	6.75	-5	16,617	-0.03%
2019/11/29	12	6.84	31	6.82	6.87	-19	16,172	-0.12%
2019/11/28	11	6.72	6	6.71	6.71	5	15,527	0.03%
2019/11/27	53	6.77	47	6.70	6.69	6	15,853	0.04%
2019/11/26	11	6.58	0	0.00	6.52	11	15,658	0.07%
2019/11/25	12	6.53	15	6.55	6.56	-3	15,643	-0.02%
2019/11/22	10	6.44	0	0.00	6.44	10	15,897	0.06%
2019/11/21	11	6.44	0	0.00	6.42	11	17,061	0.06%
2019/11/20	0.2	6.45	2.7	6.46	6.47	-2.5	17,460	-0.01%
2019/11/19	1	6.47	0	0.00	6.47	1	17,520	0.01%
2019/11/18	50	6.45	0	0.00	6.48	50	17,621	0.28%
2019/11/15	75	6.51	64	6.52	6.45	11	17,850	0.06%
2019/11/14	1	6.36	8	6.37	6.36	-7	18,062	-0.04%
2019/11/13	44	6.40	28.6	6.43	6.39	15.4	18,322	0.08%
2019/11/12	2	6.45	35	6.45	6.46	-33	18,273	-0.18%
2019/11/11	18.2	6.51	2	6.66	6.47	16.2	18,280	0.09%
2019/11/08	1	6.68	0	0.00	6.67	1	18,110	0.01%
2019/11/07	2	6.74	49	6.79	6.73	-47	18,185	-0.26%
2019/11/06	97	6.78	51	6.75	6.74	46	18,870	0.24%
2019/11/05	27	6.76	1	6.74	6.73	26	18,706	0.14%
2019/11/04	28	6.77	23	6.73	6.73	5	18,606	0.03%
2019/11/01	10	6.50	1	6.50	6.50	9	18,372	0.05%
2019/10/31	4	6.49	11	6.47	6.48	-7	18,537	-0.04%
2019/10/30	2	6.56	0	0.00	6.54	2	18,554	0.01%
2019/10/29	25	6.63	1	6.54	6.54	24	18,676	0.13%
2019/10/28	0	0.00	1	6.55	6.54	-1	18,937	-0.01%
2019/10/25	0	0.00	2	6.56	6.56	-2	19,303	-0.01%
2019/10/24	6	6.57	2	6.58	6.59	4	19,556	0.02%
2019/10/23	51	6.66	0	0.00	6.57	51	19,625	0.26%
2019/10/22	13	6.66	8	6.66	6.68	5	19,620	0.03%
2019/10/21	0	0.00	2	6.61	6.63	-2	19,523	-0.01%
2019/10/18	306	6.59	6	6.55	6.63	300	19,439	1.54%	大買/鉅額交易
2019/10/16	6	6.55	7	6.52	6.52	-1	19,131	-0.01%
2019/10/15	1	6.51	0	0.00	6.46	1	19,542	0.01%
2019/10/14	2	6.53	1	6.59	6.52	1	19,582	0.01%
2019/10/09	8	6.55	12	6.53	6.50	-4	19,373	-0.02%
2019/10/08	3	6.42	0	0.00	6.41	3	19,070	0.02%
2019/10/04	17	6.45	0	0.00	6.48	17	19,232	0.09%
2019/10/03	10	6.41	2	6.33	6.42	8	19,183	0.04%
2019/10/02	0.2	6.39	23	6.41	6.39	-22.8	19,195	-0.12%
2019/10/01	0	0.00	2	6.44	6.45	-2	19,429	-0.01%
2019/09/27	62	6.51	0	0.00	6.40	62	19,316	0.32%
2019/09/26	34	6.71	14.4	6.69	6.65	19.6	19,035	0.10%
2019/09/25	17	6.71	15	6.70	6.69	2	19,030	0.01%
2019/09/24	2	6.86	0	0.00	6.81	2	18,963	0.01%
2019/09/23	0	0.00	10	6.88	6.87	-10	18,918	-0.05%
2019/09/20	59	6.98	29	6.94	6.93	30	18,837	0.16%
2019/09/19	3	6.74	2	6.76	6.76	1	17,876	0.01%
2019/09/18	0	0.00	50	6.83	6.82	-50	18,329	-0.27%
2019/09/17	5	6.87	22	6.87	6.85	-17	19,106	-0.09%
2019/09/16	30	6.96	1	6.90	6.90	29	19,678	0.15%
2019/09/12	3	6.88	50	6.87	6.87	-47	19,583	-0.24%
2019/09/11	0	0.00	4	6.87	6.86	-4	19,568	-0.02%
2019/09/10	4	6.77	100	6.72	6.80	-96	19,464	-0.49%
2019/09/09	5	6.95	12	6.95	6.87	-7	19,204	-0.04%
2019/09/06	2	6.92	2	6.92	6.92	0	19,110	0.00%
2019/09/05	20	6.84	11	6.84	6.84	9	18,892	0.05%
2019/09/04	43	6.87	19	6.88	6.87	24	18,593	0.13%
2019/09/03	5	6.74	5	6.71	6.70	0	18,201	0.00%
2019/09/02	18	6.73	6	6.72	6.73	12	18,129	0.07%
2019/08/30	56	6.76	30.5	6.78	6.70	25.5	18,010	0.14%
2019/08/29	4	6.62	3	6.60	6.64	1	17,498	0.01%
2019/08/28	0	0.00	10	6.50	6.47	-10	17,109	-0.06%
2019/08/27	5	6.54	12	6.57	6.47	-7	17,008	-0.04%
2019/08/26	201	6.53	56	6.56	6.63	145	16,624	0.87%	大買/鉅額交易
2019/08/23	0	0.00	11	6.32	6.34	-11	15,532	-0.07%
2019/08/22	2	6.16	1	6.14	6.14	1	15,156	0.01%
2019/08/21	11	6.22	16	6.23	6.22	-5	15,165	-0.03%
2019/08/20	40	6.22	4	6.22	6.14	36	15,103	0.24%
2019/08/19	3	6.18	4	6.21	6.22	-1	15,039	-0.01%
2019/08/16	12	6.08	80.2	6.06	6.08	-68.2	14,795	-0.46%
2019/08/15	9	5.83	2	5.88	5.88	7	14,517	0.05%
2019/08/14	13.2	6.04	12	6.15	5.98	1.2	14,555	0.01%
2019/08/13	3	6.02	0	0.00	6.01	3	14,566	0.02%
2019/08/12	5	6.11	0	0.00	6.08	5	14,659	0.03%
2019/08/08	624	6.34	634	6.28	6.32	-10	14,633	-0.07%	大買/大賣/
2019/08/07	8	5.87	6	5.95	5.77	2	13,978	0.01%
2019/08/06	7	5.84	10	5.86	5.87	-3	14,341	-0.02%
2019/08/05	5	5.99	1	5.99	5.99	4	14,338	0.03%
2019/08/02	15	6.32	2	6.31	6.31	13	14,207	0.09%
2019/08/01	69	6.55	0	0.00	6.54	69	14,196	0.49%
2019/07/31	13	6.61	8	6.66	6.64	5	14,184	0.04%
2019/07/30	46	6.63	1	6.61	6.61	45	14,176	0.32%
2019/07/29	0	0.00	8.3	6.95	6.95	-8.3	14,538	-0.06%
2019/07/26	31	6.80	0	0.00	6.80	31	14,257	0.22%
2019/07/25	44	6.93	0.5	6.90	6.91	43.5	14,062	0.31%
2019/07/24	0	0.00	4	6.97	6.96	-4	14,087	-0.03%
2019/07/23	32	6.90	4	6.94	6.92	28	14,179	0.20%
2019/07/22	2	6.90	4	6.98	6.90	-2	14,373	-0.01%
2019/07/19	2.2	6.89	2	6.93	6.89	0.2	14,872	0.00%
2019/07/18	135	6.96	2	7.03	6.88	133	15,365	0.87%	大買/鉅額交易
2019/07/17	19	7.03	17	6.98	7.06	2	15,473	0.01%
2019/07/16	2	6.87	7	6.87	6.86	-5	15,240	-0.03%
2019/07/15	2	6.78	6	6.82	6.79	-4	15,370	-0.03%
2019/07/12	106	6.85	50	6.83	6.83	56	16,124	0.35%	大買/
2019/07/11	100	6.88	29	6.88	6.90	71	16,874	0.42%
2019/07/10	4	6.75	26	6.76	6.73	-22	18,928	-0.12%
2019/07/09	6	6.72	2	6.72	6.72	4	20,312	0.02%
2019/07/08	7	6.77	2	6.86	6.76	5	21,471	0.02%
2019/07/05	5	6.83	38	6.78	6.80	-33	21,866	-0.15%
2019/07/04	1	6.67	9.7	6.66	6.67	-8.7	22,271	-0.04%
2019/07/03	2	6.61	0	0.00	6.65	2	23,432	0.01%
2019/07/02	26	6.62	0	0.00	6.62	26	23,905	0.11%
2019/07/01	5	6.66	50	6.64	6.65	-45	24,321	-0.19%
2019/06/28	0	0.00	241	6.62	6.60	-241	24,220	-1.00%	大賣/鉅額交易
2019/06/27	3	6.63	20	6.62	6.65	-17	24,175	-0.07%
2019/06/26	6	6.56	13	6.56	6.58	-7	24,048	-0.03%
2019/06/25	264	6.66	4	6.65	6.52	260	24,253	1.07%	大買/鉅額交易
2019/06/24	59	6.59	10	6.52	6.56	49	23,653	0.21%
2019/06/21	24	6.73	8	6.75	6.69	16	22,892	0.07%
2019/06/20	12	6.78	2	6.81	6.78	10	22,248	0.04%
2019/06/19	4	6.74	8	6.78	6.75	-4	22,239	-0.02%
2019/06/18	32	6.69	5.5	6.69	6.69	26.5	22,123	0.12%
2019/06/17	42	6.75	21	6.78	6.71	21	22,057	0.10%
2019/06/14	24	6.79	0	0.00	6.79	24	22,010	0.11%
2019/06/13	13	6.80	100	6.80	6.79	-87	21,975	-0.40%
2019/06/12	4	6.85	2	6.92	6.84	2	21,930	0.01%
2019/06/11	2	6.87	4	6.92	6.87	-2	21,971	-0.01%
2019/06/10	9	6.84	0	0.00	6.83	9	21,886	0.04%
2019/06/06	4	6.91	1	6.88	6.88	3	21,855	0.01%
2019/06/05	4	6.94	4	6.92	6.91	0	21,802	0.00%
2019/06/03	1	6.90	0	0.00	6.90	1	21,823	0.00%
2019/05/31	21	6.99	7	6.94	6.96	14	21,860	0.06%
2019/05/30	30	6.89	6	6.89	6.90	24	21,795	0.11%
2019/05/29	9	6.79	6	6.82	6.82	3	21,741	0.01%
2019/05/28	4	6.76	0	0.00	6.70	4	21,749	0.02%
2019/05/27	2	6.84	5	6.81	6.81	-3	21,716	-0.01%
2019/05/24	10	6.93	16	6.92	6.89	-6	21,798	-0.03%
2019/05/23	0	0.00	10	6.79	6.78	-10	21,665	-0.05%
2019/05/22	1	6.93	2	6.92	6.89	-1	21,596	0.00%
2019/05/21	2	6.76	4	6.85	6.87	-2	21,603	-0.01%
2019/05/20	3	6.85	0	0.00	6.82	3	21,421	0.01%
2019/05/17	3	6.86	0	0.00	6.86	3	21,277	0.01%
2019/05/16	13	6.99	9	7.00	6.90	4	21,168	0.02%
2019/05/15	5	7.19	9	7.18	7.08	-4	20,990	-0.02%
2019/05/14	49	7.09	6	7.05	7.07	43	20,775	0.21%
2019/05/13	11	6.89	1	7.06	6.89	10	20,399	0.05%
2019/05/10	3	7.11	3	7.16	7.06	0	20,230	0.00%
2019/05/09	6	7.08	34	7.13	7.06	-28	20,315	-0.14%
2019/05/08	24	7.20	3	7.22	7.24	21	20,130	0.10%
2019/05/07	5.1	7.40	2	7.42	7.37	3.1	20,084	0.02%
2019/05/06	48	7.42	6	7.42	7.33	42	20,029	0.21%
2019/05/03	2	7.91	25	7.93	7.89	-23	19,421	-0.12%
2019/05/02	4	7.96	3	8.00	7.95	1	19,321	0.01%
2019/04/30	37	7.96	0	0.00	7.99	37	19,213	0.19%
2019/04/29	3	7.94	5	8.01	7.94	-2	19,116	-0.01%
2019/04/26	2	8.10	1	8.07	8.03	1	18,914	0.01%
2019/04/25	18.5	8.17	0.5	8.13	8.17	18	18,673	0.10%
2019/04/24	9	8.20	4	8.20	8.10	5	18,141	0.03%
2019/04/23	118	8.05	135	7.90	8.07	-17	17,628	-0.10%	大買/大賣/
2019/04/22	10	8.12	3	8.30	8.11	7	17,296	0.04%
2019/04/19	4	8.11	4	8.19	8.22	0	16,989	0.00%
2019/04/18	25	8.25	27	8.20	8.08	-2	16,761	-0.01%
2019/04/17	27	8.32	43	8.37	8.36	-16	16,042	-0.10%
2019/04/16	328	8.33	383	8.43	8.22	-55	15,284	-0.36%	大買/大賣/
2019/04/15	40	8.11	210	8.09	8.30	-170	13,253	-1.28%	大賣/鉅額交易
2019/04/12	140	7.62	57	7.49	7.55	83	11,916	0.70%	大買/
2019/04/11	12	7.18	4	7.28	7.18	8	10,861	0.07%
2019/04/10	14	7.15	18	7.13	7.25	-4	10,400	-0.04%
2019/04/09	68	7.19	72	7.22	7.19	-4	9,776	-0.04%
2019/04/08	11	6.91	79	6.92	6.98	-68	8,706	-0.78%
2019/04/03	84	6.64	6	6.68	6.63	78	8,321	0.94%
2019/04/02	1	6.78	0	0.00	6.77	1	8,031	0.01%
2019/03/29	0	0.00	1	6.82	6.82	-1	8,166	-0.01%
2019/03/28	3	6.76	2	6.78	6.77	1	8,454	0.01%
2019/03/26	6	7.03	0	0.00	6.99	6	8,348	0.07%
2019/03/25	0	0.00	13.5	6.91	6.93	-13.5	8,331	-0.16%
2019/03/22	3	6.94	2	6.97	6.93	1	8,364	0.01%
2019/03/19	10	6.95	0	0.00	6.92	10	8,461	0.12%
2019/03/18	12	6.89	10	6.90	6.90	2	8,487	0.02%
2019/03/15	2	6.91	0	0.00	6.90	2	8,563	0.02%
2019/03/14	13	6.92	0	0.00	6.86	13	8,593	0.15%
2019/03/13	2	7.00	0	0.00	6.98	2	8,621	0.02%
2019/03/12	10	7.08	2	7.08	7.07	8	8,664	0.09%
2019/03/07	20	7.10	1	7.13	7.10	19	9,001	0.21%
2019/03/05	0	0.00	288	7.01	7.03	-288	9,080	-3.17%	大賣/鉅額交易
2019/03/04	2	7.02	0	0.00	7.05	2	9,150	0.02%
2019/02/27	0	7.06	0	0.00	7.09	0	9,228	0.00%
2019/02/26	6	7.05	0.6	7.00	7.01	5.4	9,258	0.06%
2019/02/25	0	7.04	33.1	7.02	7.08	-33.1	9,346	-0.35%
2019/02/22	0	0.00	1	6.95	6.95	-1	9,324	-0.01%
2019/02/21	0	0.00	1	6.94	6.94	-1	9,283	-0.01%
2019/02/20	125	6.92	4	6.88	6.90	121	9,222	1.31%	大買/鉅額交易
2019/02/19	3	6.75	4	6.77	6.76	-1	9,192	-0.01%
2019/02/18	1	6.77	0	0.00	6.76	1	9,273	0.01%
2019/02/15	4	6.72	0	0.00	6.71	4	9,337	0.04%
2019/02/13	2	6.77	0	0.00	6.81	2	9,327	0.02%
2019/02/11	2	6.86	1	6.81	6.81	1	9,395	0.01%
2019/01/30	32	6.90	4	6.98	6.85	28	9,401	0.30%
2019/01/29	0	0.00	2	7.09	7.10	-2	9,179	-0.02%
2019/01/28	4	7.05	1	7.03	7.01	3	9,123	0.03%
2019/01/25	11	7.04	103	7.08	7.08	-92	9,160	-1.00%	大賣/
2019/01/24	4	7.18	0	0.00	7.06	4	9,162	0.04%
2019/01/23	10	7.04	5	7.05	7.12	5	9,194	0.05%
2019/01/22	0	0.00	7.4	7.02	7.04	-7.4	9,194	-0.08%
2019/01/18	0	0.00	3	7.04	7.04	-3	9,415	-0.03%
2019/01/17	100	6.99	3	7.00	7.00	97	9,624	1.01%
2019/01/15	0	0.00	2	6.90	6.96	-2	10,047	-0.02%
2019/01/11	1	6.88	1.6	6.87	6.89	-0.6	10,232	-0.01%
2019/01/10	2	6.90	0	0.00	6.92	2	10,222	0.02%
2019/01/09	1	7.00	0	0.00	7.04	1	10,246	0.01%
2019/01/08	3.4	6.97	7	7.02	6.95	-3.6	10,281	-0.03%
2019/01/07	37	7.25	58	7.19	7.09	-21	10,323	-0.20%
2019/01/04	0	0.00	3	7.07	7.09	-3	10,436	-0.03%
2019/01/03	4	7.05	5	7.06	7.05	-1	10,897	-0.01%
2019/01/02	1	7.03	3	6.97	6.97	-2	10,887	-0.02%
2018/12/28	0	0.00	2	6.97	7.04	-2	10,969	-0.02%
2018/12/27	14	6.90	5	6.92	6.89	9	11,033	0.08%
2018/12/26	1	6.70	3	6.70	6.70	-2	11,062	-0.02%
2018/12/25	29	6.53	0	0.00	6.48	29	11,364	0.26%
2018/12/24	0	0.00	40	6.63	6.69	-40	11,319	-0.35%
2018/12/22	2	6.73	2	6.75	6.73	0	11,196	0.00%
2018/12/21	2	6.66	15	6.66	6.80	-13	11,297	-0.12%
2018/12/19	13	7.01	0	0.00	7.00	13	10,936	0.12%
2018/12/18	28	7.07	2	7.04	7.06	26	10,883	0.24%
2018/12/14	2	7.15	0	0.00	7.12	2	10,925	0.02%
2018/12/13	2	7.15	0	0.00	7.12	2	10,896	0.02%
2018/12/12	0	0.00	1	7.17	7.17	-1	10,988	-0.01%
2018/12/11	0	0.00	20	7.10	7.11	-20	10,949	-0.18%
2018/12/10	0	0.00	10	7.11	7.11	-10	10,934	-0.09%
2018/12/07	0	0.00	1	7.30	7.30	-1	10,875	-0.01%
2018/12/06	0	0.00	10	7.28	7.23	-10	10,995	-0.09%
2018/12/05	1	7.45	0	0.00	7.43	1	11,440	0.01%
2018/12/04	1	7.54	10	7.54	7.55	-9	11,794	-0.08%
2018/12/03	21	7.60	1	7.58	7.60	20	11,877	0.17%
2018/11/30	1	7.44	1	7.45	7.46	0	11,793	0.00%
2018/11/27	0	0.00	10	7.43	7.45	-10	11,455	-0.09%
2018/11/26	0	0.00	3	7.41	7.40	-3	11,374	-0.03%
2018/11/22	10	7.37	12	7.33	7.33	-2	11,384	-0.02%
2018/11/21	5	7.05	5	7.26	7.24	0	11,270	0.00%
2018/11/20	1	7.13	1	7.10	7.13	0	11,140	0.00%
2018/11/19	1	7.17	8	7.15	7.15	-7	11,173	-0.06%
2018/11/16	7	7.18	0	0.00	7.15	7	11,202	0.06%
2018/11/15	1	7.07	2	7.10	7.10	-1	11,186	-0.01%
2018/11/14	0	0.00	1	7.07	7.10	-1	11,202	-0.01%
2018/11/13	1	7.02	1	7.09	7.09	0	11,245	0.00%
2018/11/12	0	0.00	80	7.08	7.09	-80	11,287	-0.71%
2018/11/09	1	7.07	0	0.00	7.07	1	11,447	0.01%
2018/11/08	5	7.24	0	0.00	7.13	5	11,687	0.04%
2018/11/07	1	7.02	0	0.00	7.04	1	11,643	0.01%
2018/11/02	4	7.02	0	0.00	6.99	4	12,339	0.03%
2018/11/01	0	0.00	2	6.92	6.92	-2	12,480	-0.02%
2018/10/31	0	0.00	5	6.80	6.80	-5	12,840	-0.04%
2018/10/30	0	0.00	1	6.65	6.63	-1	13,144	-0.01%
2018/10/29	3	6.65	10	6.66	6.61	-7	13,195	-0.05%
2018/10/26	0	0.00	2	6.70	6.55	-2	13,196	-0.02%
2018/10/25	13	6.68	2	6.65	6.60	11	13,221	0.08%
2018/10/24	63	7.02	0	0.00	6.95	63	13,173	0.48%
2018/10/23	3	6.96	14	6.98	7.08	-11	13,239	-0.08%
2018/10/22	0.2	6.95	81	7.03	6.95	-80.8	13,146	-0.61%
2018/10/19	0	0.00	1	7.02	7.04	-1	13,138	-0.01%
2018/10/18	1	7.05	6	7.06	7.05	-5	13,046	-0.04%
2018/10/17	1	7.10	6	7.17	7.10	-5	13,119	-0.04%
2018/10/16	0	0.00	1	7.08	7.05	-1	13,141	-0.01%
2018/10/12	18	6.87	6	6.96	7.00	12	13,076	0.09%
2018/10/11	3	6.69	64	6.52	6.61	-61	12,800	-0.48%
2018/10/09	2	7.23	2	7.25	7.20	0	12,305	0.00%
2018/10/08	0	0.00	4	7.27	7.27	-4	12,223	-0.03%
2018/10/05	1	7.14	2	7.16	7.15	-1	12,104	-0.01%
2018/10/04	4	7.20	6	7.22	7.23	-2	11,939	-0.02%
2018/10/03	15	7.15	40.3	7.13	7.13	-25.3	11,871	-0.21%
2018/10/02	7	7.34	0	0.00	7.31	7	11,714	0.06%
2018/09/28	1	7.51	2	7.58	7.53	-1	12,064	-0.01%
2018/09/27	0	0.00	4	7.54	7.52	-4	12,216	-0.03%
2018/09/26	10	7.52	35	7.54	7.53	-25	12,454	-0.20%
2018/09/25	1	7.53	1	7.49	7.51	0	12,652	0.00%
2018/09/20	5	7.55	10	7.52	7.39	-5	12,786	-0.04%
2018/09/19	1	7.59	0	0.00	7.55	1	12,888	0.01%
2018/09/18	74	7.56	13	7.63	7.55	61	12,984	0.47%
2018/09/17	10	7.80	0	0.00	7.77	10	12,986	0.08%
2018/09/14	14	7.87	50	7.88	7.88	-36	13,046	-0.28%
2018/09/13	1	7.79	18	7.79	7.75	-17	13,361	-0.13%
2018/09/12	34	7.75	30	7.77	7.83	4	13,476	0.03%
2018/09/11	55	7.76	60	7.83	7.89	-5	13,576	-0.04%
2018/09/10	78	7.38	3	7.33	7.28	75	13,606	0.55%
2018/09/07	14	7.99	0	0.00	7.93	14	14,714	0.10%
2018/09/06	31	8.11	0	0.00	8.11	31	14,729	0.21%
2018/09/05	13	8.22	2	8.20	8.20	11	14,781	0.07%
2018/09/04	0	0.00	8	8.21	8.26	-8	14,923	-0.05%
2018/09/03	3	8.18	11	8.18	8.18	-8	15,074	-0.05%
2018/08/30	13	8.31	29.2	8.29	8.22	-16.2	16,127	-0.10%
2018/08/29	6	8.19	0	0.00	8.19	6	16,757	0.04%
2018/08/28	0	0.00	1	8.21	8.22	-1	17,185	-0.01%
2018/08/27	1	8.20	0	0.00	8.20	1	17,409	0.01%
2018/08/24	34	8.17	0	0.00	8.15	34	17,525	0.19%
2018/08/23	0	0.00	1	8.20	8.20	-1	17,666	-0.01%
2018/08/22	0	0.00	9.6	8.19	8.19	-9.6	17,862	-0.05%
2018/08/21	5	8.14	3	8.11	8.17	2	18,129	0.01%
2018/08/17	30	8.25	2	8.24	8.20	28	18,653	0.15%
2018/08/16	8.1	8.12	5	8.21	8.13	3.1	18,692	0.02%
2018/08/15	97	8.28	2	8.28	8.25	95	19,092	0.50%
2018/08/14	4	8.49	0	0.00	8.53	4	18,960	0.02%
2018/08/13	5	8.46	35	8.50	8.45	-30	19,240	-0.16%
2018/08/10	3	8.86	10	8.86	8.73	-7	19,143	-0.04%
2018/08/09	107	8.96	10	9.00	8.91	97	19,047	0.51%	大買/
2018/08/08	2.5	9.28	10	9.25	9.20	-7.5	18,889	-0.04%
2018/08/07	16	9.20	8	9.18	9.24	8	18,865	0.04%
2018/08/06	148	9.11	131	9.05	9.03	17	18,707	0.09%	大買/大賣/
2018/08/03	31	8.77	22.2	8.77	8.84	8.8	18,590	0.05%
2018/08/02	0	0.00	2	8.78	8.76	-2	18,728	-0.01%
2018/08/01	9	9.01	10	8.96	8.95	-1	19,057	-0.01%
2018/07/31	4	8.87	53	8.83	8.93	-49	19,623	-0.25%
2018/07/30	17	8.82	12	8.88	8.80	5	19,531	0.03%
2018/07/27	0	0.00	2	8.71	8.68	-2	19,377	-0.01%
2018/07/26	31	8.67	6	8.68	8.64	25	19,405	0.13%
2018/07/25	0	0.00	12	8.72	8.67	-12	19,426	-0.06%
2018/07/24	7	8.65	0	0.00	8.62	7	19,513	0.04%
2018/07/23	50	8.66	2	8.68	8.66	48	19,652	0.24%
2018/07/20	0	0.00	8	8.62	8.64	-8	19,833	-0.04%
2018/07/19	2	8.66	1	8.66	8.58	1	20,017	0.00%
2018/07/18	4	8.66	12	8.68	8.65	-8	20,852	-0.04%
2018/07/17	1	8.68	4	8.73	8.71	-3	21,188	-0.01%
2018/07/16	4	8.69	13	8.68	8.66	-9	21,358	-0.04%
2018/07/13	2	8.71	5	8.74	8.70	-3	21,640	-0.01%
2018/07/11	3	8.66	4	8.65	8.64	-1	22,267	0.00%
2018/07/10	10	8.75	0	0.00	8.72	10	22,788	0.04%
2018/07/09	13	8.99	59	8.75	8.90	-46	22,913	-0.20%
2018/07/06	2	8.37	5	8.43	8.45	-3	22,667	-0.01%
2018/07/05	13	8.50	4	8.49	8.35	9	22,983	0.04%
2018/07/04	4	8.98	97	9.02	8.95	-93	23,252	-0.40%
2018/07/03	11	9.03	6	9.00	8.95	5	23,874	0.02%
2018/07/02	0	0.00	24	9.24	9.15	-24	23,928	-0.10%
2018/06/29	2	9.10	12	9.14	9.11	-10	23,806	-0.04%
2018/06/28	23	9.03	28	9.04	9.00	-5	23,748	-0.02%
2018/06/27	27	9.19	5	9.22	9.15	22	23,673	0.09%
2018/06/26	4	9.24	2	9.29	9.22	2	23,587	0.01%
2018/06/25	1	9.35	2	9.41	9.34	-1	23,583	0.00%
2018/06/22	34	9.45	0	0.00	9.33	34	23,784	0.14%
2018/06/21	3	9.70	22	9.76	9.69	-19	23,659	-0.08%
2018/06/20	0	0.00	11	9.70	9.75	-11	23,820	-0.05%
2018/06/19	5	9.85	1	9.88	9.81	4	23,979	0.02%
2018/06/15	27.8	9.85	18	9.91	9.80	9.8	23,618	0.04%
2018/06/14	12	9.73	5	9.67	9.67	7	22,852	0.03%
2018/06/13	12	9.72	0	0.00	9.69	12	23,541	0.05%
2018/06/12	10	9.80	2	9.74	9.73	8	24,042	0.03%
2018/06/11	17	9.78	1	9.74	9.72	16	25,466	0.06%
2018/06/08	10	9.72	3	9.73	9.65	7	25,771	0.03%
2018/06/07	13	9.76	11	9.79	9.63	2	25,368	0.01%
2018/06/06	52	9.93	18	9.90	9.80	34	24,828	0.14%
2018/06/05	19	9.69	7	9.69	9.73	12	24,236	0.05%
2018/06/04	0	0.00	1.2	9.50	9.50	-1.2	24,143	0.00%
2018/06/01	0	0.00	21	9.41	9.33	-21	23,931	-0.09%
2018/05/31	15	9.34	4	9.36	9.33	11	23,889	0.05%
2018/05/30	13	9.21	81	9.23	9.23	-68	23,776	-0.29%
2018/05/29	104	9.41	10	9.41	9.41	94	23,576	0.40%	大買/
2018/05/28	22	9.36	27	9.29	9.31	-5	23,418	-0.02%
2018/05/25	0	0.00	0.7	9.00	9.04	-0.7	22,963	0.00%
2018/05/24	1	8.93	0	0.00	8.92	1	22,904	0.00%
2018/05/23	48	9.08	1	9.21	8.96	47	23,005	0.20%
2018/05/22	0	0.00	10	8.78	8.80	-10	22,527	-0.04%
2018/05/21	24	8.79	0	0.00	8.77	24	22,669	0.11%
2018/05/18	0	0.00	1	8.61	8.66	-1	22,566	0.00%
2018/05/17	1	8.70	5	8.64	8.64	-4	22,655	-0.02%
2018/05/16	4	8.65	16	8.68	8.64	-12	22,841	-0.05%
2018/05/15	0	0.00	5	8.76	8.67	-5	23,104	-0.02%
2018/05/14	6	8.63	0	0.00	8.60	6	23,887	0.03%
2018/05/11	11	8.58	3	8.67	8.76	8	24,032	0.03%
2018/05/10	11	8.51	20	8.52	8.51	-9	24,054	-0.04%
2018/05/09	41	8.68	41	8.71	8.64	0	24,470	0.00%
2018/05/08	33	8.48	13	8.67	8.75	20	24,343	0.08%
2018/05/07	1	8.22	2	8.21	8.20	-1	24,920	0.00%
2018/05/04	4	8.11	20	8.20	8.19	-16	25,256	-0.06%
2018/05/03	2	8.17	14	8.16	8.15	-12	25,350	-0.05%
2018/05/02	5	8.25	6	8.27	8.23	-1	25,765	0.00%
2018/04/30	7	8.13	13.5	8.16	8.20	-6.5	26,080	-0.03%
2018/04/27	3	8.07	1	8.05	8.05	2	26,331	0.01%
2018/04/26	7	8.14	2	8.01	8.00	5	26,628	0.02%
2018/04/25	9	8.15	13	8.18	8.20	-4	26,705	-0.01%
2018/04/24	12	8.08	16.1	7.98	8.06	-4.1	27,133	-0.02%
2018/04/23	8	8.53	4	8.66	8.50	4	27,430	0.01%
2018/04/20	2	8.92	0	0.00	8.89	2	28,931	0.01%
2018/04/19	19	8.99	15	9.00	9.04	4	28,878	0.01%
2018/04/18	73	8.90	12	8.93	8.84	61	28,886	0.21%
2018/04/17	469	8.80	18	8.83	8.80	451	28,693	1.57%	大買/鉅額交易
2018/04/16	53	8.87	61	8.85	8.75	-8	28,441	-0.03%
2018/04/13	4	9.11	445	9.10	9.05	-441	28,272	-1.56%	大賣/鉅額交易
2018/04/12	17	9.26	1	9.21	9.20	16	28,053	0.06%
2018/04/11	53	9.36	30	9.41	9.35	23	27,954	0.08%
2018/04/10	11	9.25	25	9.24	9.22	-14	28,046	-0.05%
2018/04/09	46	9.53	11	9.59	9.46	35	27,708	0.13%
2018/04/03	9	9.95	13	9.94	9.92	-4	26,999	-0.01%
2018/03/31	1	10.00	33	10.05	10.00	-32	26,994	-0.12%
2018/03/30	0	0.00	2.3	10.14	10.15	-2.3	27,140	-0.01%
2018/03/29	0	0.00	1	10.05	10.05	-1	27,228	0.00%
2018/03/28	23.4	10.05	0	0.00	10.05	23.4	27,285	0.09%
2018/03/27	13	10.34	47	10.20	10.20	-34	27,469	-0.12%
2018/03/26	7	10.14	28	10.14	10.15	-21	27,358	-0.08%
2018/03/23	17	10.06	6	10.01	10.10	11	27,298	0.04%
2018/03/22	124	10.36	37	10.45	10.30	87	27,279	0.32%	大買/
2018/03/21	21	10.40	1	10.40	10.30	20	27,103	0.07%
2018/03/20	25	10.40	4	10.43	10.35	21	27,130	0.08%
2018/03/19	70	10.38	60	10.35	10.35	10	26,791	0.04%
2018/03/16	12	10.50	1	10.65	10.60	11	26,265	0.04%
2018/03/15	70	10.40	42	10.44	10.60	28	25,961	0.11%
2018/03/14	378	10.03	308	10.04	10.15	70	24,901	0.28%	大買/大賣/
2018/03/13	17	9.88	15	9.91	9.90	2	26,175	0.01%
2018/03/12	22	9.90	1	9.88	9.88	21	26,392	0.08%
2018/03/09	15	9.89	1	9.98	9.91	14	26,654	0.05%
2018/03/08	226	10.04	210.4	10.08	10.05	15.6	26,697	0.06%	大買/大賣/
2018/03/06	0	0.00	1	9.93	9.88	-1	27,383	0.00%
2018/03/02	3	9.93	1	9.94	9.94	2	29,154	0.01%
2018/03/01	2	9.95	0	0.00	10.00	2	29,672	0.01%
2018/02/26	9	10.00	1	10.00	9.98	8	30,146	0.03%
2018/02/23	27	10.01	0	0.00	10.00	27	30,385	0.09%
2018/02/22	4	10.00	1	10.00	10.05	3	30,855	0.01%
2018/02/21	18	10.08	1	10.15	10.10	17	31,707	0.05%
2018/02/12	51	10.20	63	10.05	10.05	-12	32,517	-0.04%
2018/02/09	22	9.82	1	9.79	9.87	21	34,076	0.06%
2018/02/08	1	9.99	1.7	9.96	9.95	-0.7	34,785	0.00%
2018/02/07	7	9.99	16	9.96	9.87	-9	34,968	-0.03%
2018/02/06	18	9.48	77	9.83	9.62	-59	35,483	-0.17%
2018/02/05	1	10.25	2	10.25	10.40	-1	35,317	0.00%
2018/02/02	4	10.63	0	0.00	10.65	4	35,985	0.01%
2018/02/01	36	10.79	36	10.86	10.70	0	37,578	0.00%
2018/01/31	2	10.50	1	10.65	10.65	1	38,486	0.00%
2018/01/30	72.3	10.78	24	10.94	10.70	48.3	39,457	0.12%
2018/01/29	0	0.00	194	10.76	10.80	-194	39,080	-0.50%	大賣/鉅額交易
2018/01/26	10	10.55	0	0.00	10.55	10	39,962	0.03%
2018/01/25	85	10.61	8	10.80	10.55	77	41,841	0.18%
2018/01/24	0	0.00	5	10.63	10.65	-5	41,877	-0.01%
2018/01/23	68	10.50	0	0.00	10.45	68	41,915	0.16%
2018/01/22	2	10.75	1	10.75	10.65	1	41,961	0.00%
2018/01/19	10	10.52	1	10.50	10.50	9	42,084	0.02%
2018/01/18	93	10.49	30	10.52	10.40	63	42,059	0.15%
2018/01/17	8	10.81	16	10.76	10.70	-8	41,748	-0.02%
2018/01/16	34	10.72	184.2	10.70	10.90	-150.2	40,989	-0.37%	大賣/鉅額交易
2018/01/15	82	10.10	18	10.10	10.20	64	39,721	0.16%
2018/01/12	90	10.06	73	10.09	10.10	17	39,993	0.04%
2018/01/11	10	9.97	1	9.97	9.96	9	40,371	0.02%
2018/01/10	10	9.99	0	0.00	9.97	10	41,120	0.02%
2018/01/09	3.7	9.97	2	9.99	10.10	1.7	41,218	0.00%
2018/01/08	3	10.13	0	0.00	10.10	3	41,096	0.01%
2018/01/05	4	10.21	0	0.00	10.20	4	41,723	0.01%
2018/01/04	39	10.25	64	10.30	10.25	-25	42,327	-0.06%
2018/01/03	2	10.05	9	10.07	10.05	-7	43,108	-0.02%
2018/01/02	6	10.05	0	0.00	10.05	6	43,334	0.01%