彩晶 (6116)-富邦-台南券商分點個股進出

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

彩晶

(6116)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	5	10.15	16	10.12	10.10	-11	7,504	-0.15%
2024/05/14	0	0.00	7	10.05	10.05	-7	7,484	-0.09%
2024/05/13	3	10.05	2	10.05	10.05	1	7,512	0.01%
2024/05/10	12	10.02	8.1	10.04	10.05	3.9	7,524	0.05%
2024/05/09	9	10.01	0	0.00	10.00	9	7,606	0.12%
2024/05/08	1	10.10	1	10.05	10.15	0	7,647	0.00%
2024/05/07	12	10.01	0.6	10.05	10.05	11.4	7,716	0.15%
2024/05/06	1	10.10	11	10.10	10.15	-10	7,805	-0.13%
2024/05/03	2	10.23	2	10.15	10.15	0	7,906	0.00%
2024/05/02	3	10.20	19	10.21	10.20	-16	8,040	-0.20%
2024/04/30	0	0.00	8	10.39	10.35	-8	8,423	-0.09%
2024/04/29	2	10.40	60	10.39	10.45	-58	9,409	-0.62%
2024/04/26	1	10.25	13	10.25	10.25	-12	9,423	-0.13%
2024/04/25	1	10.10	6	10.12	10.10	-5	9,480	-0.05%
2024/04/24	106	10.05	108	10.10	10.10	-2	9,731	-0.02%	大買/大賣/
2024/04/23	3	10.20	14	10.20	10.20	-11	9,846	-0.11%
2024/04/22	23.8	9.93	8.5	9.88	9.84	15.3	9,944	0.15%
2024/04/19	7	10.05	10	10.09	10.00	-3	9,915	-0.03%
2024/04/18	2	10.18	6	10.20	10.20	-4	9,852	-0.04%
2024/04/17	2	10.05	27.5	10.10	10.15	-25.5	9,971	-0.26%
2024/04/16	8	10.12	19	10.13	10.05	-11	10,013	-0.11%
2024/04/15	11	10.40	12	10.38	10.35	-1	10,087	-0.01%
2024/04/12	8	10.47	15	10.41	10.45	-7	10,664	-0.07%
2024/04/11	16	10.51	3	10.52	10.45	13	10,867	0.12%
2024/04/10	10	10.80	25	10.75	10.70	-15	10,829	-0.14%
2024/04/09	15	10.81	18	10.79	10.80	-3	10,823	-0.03%
2024/04/08	0	0.00	5.5	10.46	10.55	-5.5	10,779	-0.05%
2024/04/03	1	10.45	5	10.45	10.45	-4	10,823	-0.04%
2024/04/02	0	0.00	0.1	10.60	10.60	-0.1	10,834	0.00%
2024/04/01	1	10.70	115	10.61	10.70	-114	10,956	-1.04%	大賣/鉅額交易
2024/03/29	12	10.63	10	10.70	10.60	2	11,246	0.02%
2024/03/28	4	10.69	6	10.78	10.70	-2	11,280	-0.02%
2024/03/27	5	10.84	61	10.80	10.80	-56	11,460	-0.49%
2024/03/26	8	10.83	179	10.74	10.70	-171	11,449	-1.49%	大賣/鉅額交易
2024/03/25	4.1	10.79	4.6	10.85	10.90	-0.5	11,464	0.00%
2024/03/22	30	10.85	6	10.83	10.85	24	11,506	0.21%
2024/03/21	9	10.54	8	10.64	10.65	1	11,401	0.01%
2024/03/20	1	10.45	3.5	10.40	10.35	-2.5	11,378	-0.02%
2024/03/19	1.3	10.46	31	10.45	10.45	-29.7	11,309	-0.26%
2024/03/18	103	10.35	85	10.40	10.40	18	11,260	0.16%	大買/
2024/03/15	7	10.86	4	10.74	10.70	3	11,180	0.03%
2024/03/14	1.6	10.79	0	0.00	10.85	1.6	11,085	0.01%
2024/03/13	4	10.87	0	0.00	10.80	4	11,051	0.04%
2024/03/12	3	11.00	6	11.06	11.10	-3	11,019	-0.03%
2024/03/11	17	10.90	4	10.86	10.90	13	10,992	0.12%
2024/03/08	10	10.77	6	10.72	10.70	4	10,945	0.04%
2024/03/07	26	11.00	19	10.93	10.90	7	10,910	0.06%
2024/03/06	7	11.05	5	11.07	11.05	2	10,797	0.02%
2024/03/05	8	11.13	14	11.15	11.10	-6	10,729	-0.06%
2024/03/04	11	11.26	40	11.25	11.20	-29	10,594	-0.27%
2024/03/01	21	11.35	19	11.24	11.20	2	10,551	0.02%
2024/02/29	18	11.40	2	11.38	11.35	16	10,471	0.15%
2024/02/27	4	11.54	10	11.60	11.50	-6	10,365	-0.06%
2024/02/26	2	11.63	1	11.60	11.65	1	10,260	0.01%
2024/02/23	0	0.00	0.1	11.70	11.65	-0.1	10,215	0.00%
2024/02/22	10	11.75	10	11.75	11.70	0	10,192	0.00%
2024/02/21	6	11.83	15	11.72	11.70	-9	10,271	-0.09%
2024/02/20	8.3	11.97	5	11.90	11.90	3.3	10,226	0.03%
2024/02/19	68	12.06	53	12.05	12.05	15	10,216	0.15%
2024/02/16	0	0.00	2	11.78	11.85	-2	10,159	-0.02%
2024/02/15	2	11.43	3	11.52	11.45	-1	10,110	-0.01%
2024/02/05	4	11.40	7	11.46	11.50	-3	10,093	-0.03%
2024/02/02	15	11.59	24	11.58	11.55	-9	10,043	-0.09%
2024/02/01	21	11.55	1	11.55	11.55	20	10,070	0.20%
2024/01/31	8	11.84	15	11.86	11.80	-7	9,864	-0.07%
2024/01/30	11	12.03	33	11.92	11.85	-22	9,798	-0.22%
2024/01/29	6	12.10	75	12.02	12.00	-69	9,706	-0.71%
2024/01/26	13	12.23	17	12.22	12.20	-4	9,611	-0.04%
2024/01/25	61	12.29	57	12.20	12.20	4	9,523	0.04%
2024/01/24	31	12.36	39	12.41	12.30	-8	9,364	-0.09%
2024/01/23	74	12.23	120	12.25	12.25	-46	8,946	-0.51%	大賣/
2024/01/22	2.1	11.67	17.9	11.55	11.60	-15.8	7,923	-0.20%
2024/01/19	9	11.40	7	11.56	11.55	2	7,796	0.03%
2024/01/18	41	11.58	21	11.53	11.45	20	7,637	0.26%
2024/01/17	14.1	11.28	4	11.20	11.20	10.1	7,402	0.14%
2024/01/16	16	11.45	6	11.55	11.55	10	7,220	0.14%
2024/01/15	11	11.51	10	11.54	11.45	1	6,993	0.01%
2024/01/12	4	11.64	10	11.65	11.55	-6	6,938	-0.09%
2024/01/11	8	11.73	100	11.70	11.65	-92	6,945	-1.32%
2024/01/10	8	11.85	31	11.77	11.75	-23	6,830	-0.34%
2024/01/09	36	12.07	4	11.96	11.95	32	6,738	0.47%
2024/01/08	47	12.22	85	12.24	12.30	-38	6,523	-0.58%
2024/01/05	8	11.80	14	11.85	11.85	-6	5,901	-0.10%
2024/01/03	6	11.59	0.5	11.60	11.50	5.5	5,694	0.10%
2024/01/02	4	11.85	8	11.87	11.80	-4	5,632	-0.07%
2023/12/29	0	0.00	4	11.86	11.85	-4	5,547	-0.07%
2023/12/28	9	11.79	4	11.76	11.80	5	5,544	0.09%
2023/12/27	18	11.81	2	11.88	11.80	16	5,596	0.29%
2023/12/26	164.1	11.68	438	11.74	11.70	-273.9	5,475	-5.00%	大買/大賣/鉅額交易
2023/12/25	1.5	11.38	3	11.45	11.40	-1.5	5,176	-0.03%
2023/12/22	116	11.44	129	11.48	11.30	-13	5,127	-0.25%	大買/大賣/
2023/12/21	8	11.13	10	11.18	11.20	-2	4,955	-0.04%
2023/12/20	2	11.10	12	11.10	11.15	-10	4,944	-0.20%
2023/12/19	15	10.99	0	0.00	10.95	15	4,894	0.31%
2023/12/18	2.4	11.22	0	0.00	11.15	2.4	4,847	0.05%
2023/12/15	0	0.00	11	11.35	11.25	-11	4,873	-0.23%
2023/12/14	3	11.15	12	11.17	11.15	-9	4,846	-0.19%
2023/12/13	1.2	11.10	1	11.15	11.10	0.2	4,829	0.00%
2023/12/12	21.1	11.15	5	11.18	11.10	16.1	4,833	0.33%
2023/12/11	5.1	11.33	81	11.40	11.30	-75.9	4,769	-1.59%
2023/12/08	0	0.00	5	11.30	11.30	-5	4,771	-0.10%
2023/12/07	1	11.30	100	11.30	11.30	-99	4,869	-2.03%
2023/12/06	101	11.50	0	0.00	11.40	101	4,921	2.05%	大買/鉅額交易
2023/12/05	1	11.40	0	0.00	11.55	1	4,935	0.02%
2023/12/04	10	11.73	226	11.70	11.65	-216	4,964	-4.35%	大賣/鉅額交易
2023/12/01	5	11.46	15	11.45	11.35	-10	4,924	-0.20%
2023/11/30	0.1	11.40	3.5	11.41	11.50	-3.4	5,012	-0.07%
2023/11/28	7	11.33	101	11.46	11.50	-94	5,086	-1.85%	大賣/
2023/11/27	3.1	11.37	7	11.52	11.30	-3.9	5,073	-0.08%
2023/11/24	1	11.55	4	11.69	11.55	-3	5,078	-0.06%
2023/11/22	0	0.00	1	11.50	11.55	-1	5,151	-0.02%
2023/11/21	7	11.62	22	11.58	11.60	-15	5,183	-0.29%
2023/11/20	0	0.00	11	11.62	11.65	-11	5,219	-0.21%
2023/11/17	0.1	11.40	1	11.50	11.40	-0.9	5,172	-0.02%
2023/11/16	0	0.00	9	11.32	11.40	-9	5,385	-0.17%
2023/11/15	1	11.25	19.1	11.27	11.35	-18.1	5,442	-0.33%
2023/11/14	44.1	10.80	2	10.85	10.85	42.1	5,382	0.78%
2023/11/13	1	11.05	3	11.00	10.95	-2	5,423	-0.04%
2023/11/10	7	11.06	2	11.05	11.00	5	5,525	0.09%
2023/11/09	24.1	11.11	0	0.00	11.05	24.1	5,644	0.43%
2023/11/08	0	0.00	0	11.35	11.30	0	5,735	0.00%
2023/11/07	0	0.00	3	11.25	11.30	-3	5,956	-0.05%
2023/11/06	7	11.45	6	11.35	11.45	1	6,241	0.02%
2023/11/03	2	11.30	5.1	11.38	11.30	-3.1	6,375	-0.05%
2023/11/02	0	0.00	4.1	11.29	11.25	-4.1	6,505	-0.06%
2023/11/01	10.1	11.05	6	11.12	11.05	4.1	6,615	0.06%
2023/10/31	5	11.11	1	11.30	11.05	4	6,884	0.06%
2023/10/30	4	11.19	1	11.20	11.20	3	7,223	0.04%
2023/10/27	0.1	11.15	16	11.21	11.20	-15.9	7,588	-0.21%
2023/10/26	5.1	11.22	0	0.00	11.20	5.1	8,118	0.06%
2023/10/25	2	11.50	5.2	11.46	11.45	-3.2	8,468	-0.04%
2023/10/24	17	11.33	8	11.26	11.25	9	9,474	0.09%
2023/10/23	3	11.18	0	0.00	11.20	3	9,780	0.03%
2023/10/20	1	11.05	24.1	11.08	11.30	-23.1	9,992	-0.23%
2023/10/19	1	11.10	19.1	11.25	11.25	-18.1	10,138	-0.18%
2023/10/18	7.2	11.37	3	11.30	11.30	4.2	10,533	0.04%
2023/10/17	4	11.53	10	11.50	11.45	-6	10,713	-0.06%
2023/10/16	1	11.55	0	0.00	11.55	1	11,043	0.01%
2023/10/13	10	11.70	0	0.00	11.70	10	11,347	0.09%
2023/10/12	0	0.00	4	11.58	11.65	-4	12,130	-0.03%
2023/10/11	4	11.43	6	11.44	11.45	-2	12,303	-0.02%
2023/10/06	1	11.45	0	0.00	11.50	1	12,974	0.01%
2023/10/05	1.5	11.58	7.1	11.59	11.60	-5.6	13,124	-0.04%
2023/10/04	103.1	11.35	3	11.35	11.35	100.1	13,284	0.75%	大買/
2023/10/03	6	11.71	801	11.72	11.60	-795	13,311	-5.97%	大賣/鉅額交易
2023/10/02	33	11.45	26	11.51	11.60	7	13,415	0.05%
2023/09/28	0	0.00	1	11.65	11.60	-1	13,827	-0.01%
2023/09/27	4	11.65	6.2	11.62	11.60	-2.1	13,910	-0.02%
2023/09/26	2	11.70	0	0.00	11.70	2	14,029	0.01%
2023/09/25	1	11.90	2	11.95	12.00	-1	14,072	-0.01%
2023/09/22	1	11.75	10	11.86	11.90	-9	14,229	-0.06%
2023/09/21	5	11.81	51	11.80	11.80	-46	14,707	-0.31%
2023/09/20	1	12.00	0	0.00	11.95	1	14,855	0.01%
2023/09/19	1	12.05	0	0.00	11.95	1	15,364	0.01%
2023/09/18	0	12.05	57	12.10	12.05	-57	15,749	-0.36%
2023/09/15	2	12.05	29	12.05	12.10	-27	16,469	-0.16%
2023/09/14	0	0.00	1.1	12.10	12.10	-1.1	16,916	-0.01%
2023/09/13	5.1	11.95	0.1	12.00	11.95	5.1	18,521	0.03%
2023/09/12	31.1	11.87	0.1	11.92	11.90	31.1	18,972	0.16%
2023/09/11	8.1	12.19	0.1	12.20	11.95	8	18,975	0.04%
2023/09/08	0.3	12.01	1.1	12.01	12.00	-0.8	19,012	0.00%
2023/09/07	18.1	12.09	5	12.15	12.00	13.1	19,246	0.07%
2023/09/06	5	12.29	0	0.00	12.20	5	19,345	0.03%
2023/09/05	32	12.32	10	12.47	12.45	22	19,376	0.11%
2023/09/04	1	12.30	0	0.00	12.25	1	19,637	0.01%
2023/09/01	0	0.00	8	12.30	12.30	-8	19,855	-0.04%
2023/08/31	6	12.28	10	12.21	12.25	-4	20,771	-0.02%
2023/08/30	3	12.18	2	12.15	12.15	1	21,958	0.00%
2023/08/29	0	0.00	1	12.20	12.20	-1	22,038	0.00%
2023/08/28	7	12.27	16	12.30	12.10	-9	22,028	-0.04%
2023/08/25	0.5	12.15	15	12.17	12.20	-14.5	21,927	-0.07%
2023/08/24	6	12.22	0	0.00	12.25	6	21,925	0.03%
2023/08/23	0.1	12.15	2.3	12.15	12.15	-2.3	21,968	-0.01%
2023/08/22	60	12.20	6	12.30	12.15	54	21,975	0.25%
2023/08/21	0	0.00	1	12.10	12.20	-1	21,765	0.00%
2023/08/18	13	12.07	0	0.00	12.10	13	21,676	0.06%
2023/08/17	19	12.12	2	12.15	12.10	17	21,588	0.08%
2023/08/16	11	12.16	0	0.00	12.10	11	21,534	0.05%
2023/08/15	4	12.50	3	12.53	12.45	1	21,389	0.00%
2023/08/14	5.1	12.40	3	12.50	12.40	2.1	21,301	0.01%
2023/08/11	45.3	12.91	14	12.93	12.80	31.3	21,179	0.15%
2023/08/10	18	13.21	1	13.60	13.10	17	20,977	0.08%
2023/08/09	5	13.59	1	13.60	13.60	4	20,687	0.02%
2023/08/08	5	14.05	7	13.89	13.75	-2	20,557	-0.01%
2023/08/07	3	13.70	1	13.75	13.75	2	20,470	0.01%
2023/08/04	3	13.60	61	13.88	13.95	-58	20,336	-0.29%
2023/08/02	44.1	13.73	2	13.75	13.75	42.1	20,127	0.21%
2023/08/01	5	14.10	40	14.22	14.10	-35	19,781	-0.18%
2023/07/31	60	13.95	12	14.25	13.90	48	19,421	0.25%
2023/07/28	30	13.92	2	13.90	13.90	28	18,955	0.15%
2023/07/27	70.3	14.06	89.2	14.14	13.90	-18.9	18,626	-0.10%
2023/07/26	48	13.67	13	13.60	13.50	35	17,608	0.20%
2023/07/24	9	13.41	4	13.40	13.35	5	17,258	0.03%
2023/07/21	7	13.41	6.6	13.70	13.60	0.4	17,146	0.00%
2023/07/20	14.1	13.69	35	13.75	13.65	-20.9	16,793	-0.12%
2023/07/19	22	13.83	11	13.60	13.55	11	16,669	0.07%
2023/07/18	6	14.03	0	0.00	13.95	6	16,591	0.04%
2023/07/17	1	13.60	36	14.15	14.20	-35	16,395	-0.21%
2023/07/14	14	13.70	1	13.65	13.65	13	15,825	0.08%
2023/07/13	2	13.83	38	13.80	13.75	-36	15,788	-0.23%
2023/07/12	13	13.42	3	13.35	13.25	10	15,243	0.07%
2023/07/11	2	13.50	7	13.44	13.45	-5	15,327	-0.03%
2023/07/10	2	13.10	0	0.00	13.05	2	15,365	0.01%
2023/07/07	15	13.15	18	13.16	13.05	-3	15,357	-0.02%
2023/07/06	61	13.47	52	13.70	13.40	9	15,238	0.06%
2023/07/05	2	13.45	0	0.00	13.35	2	14,800	0.01%
2023/07/04	3	13.32	9	13.50	13.50	-6	14,765	-0.04%
2023/07/03	0	0.00	45	13.40	13.30	-45	14,739	-0.31%
2023/06/30	9	13.17	0	0.00	13.15	9	14,749	0.06%
2023/06/29	116	13.33	126	13.31	13.25	-10	14,645	-0.07%	大買/大賣/
2023/06/28	11.1	12.99	2	13.05	12.90	9.1	14,363	0.06%
2023/06/27	42	13.12	5	13.13	12.90	37	14,242	0.26%
2023/06/26	36	13.83	0	0.00	13.60	36	13,768	0.26%
2023/06/21	68	14.08	40	14.10	14.05	28	13,412	0.21%
2023/06/20	16	13.68	65	13.60	13.60	-49	12,759	-0.38%
2023/06/19	140.1	13.96	81	14.08	13.95	59.1	12,358	0.48%	大買/
2023/06/16	13	13.42	14	13.53	13.45	-1	10,970	-0.01%
2023/06/15	3	13.10	5	13.14	13.20	-2	10,558	-0.02%
2023/06/14	5	13.40	12	13.26	13.30	-7	10,630	-0.07%
2023/06/13	10	13.30	20	13.42	13.45	-10	10,751	-0.09%
2023/06/12	0	0.00	7	13.26	13.15	-7	10,632	-0.07%
2023/06/09	7	13.05	0	0.00	13.10	7	10,551	0.07%
2023/06/08	19	13.11	1	13.05	13.00	18	10,657	0.17%
2023/06/07	3	13.40	2	13.50	13.40	1	10,697	0.01%
2023/06/06	33	13.52	8	13.27	13.25	25	10,694	0.23%
2023/06/05	603	13.55	700.3	13.47	13.55	-97.3	9,989	-0.97%	大買/大賣/
2023/06/01	4	12.25	2	12.20	12.25	2	10,228	0.02%
2023/05/31	3	12.30	1	12.30	12.35	2	11,352	0.02%
2023/05/30	40	12.30	2	12.25	12.25	38	11,390	0.33%
2023/05/29	18	12.35	10	12.25	12.25	8	11,490	0.07%
2023/05/26	0	0.00	2.4	12.37	12.20	-2.4	11,555	-0.02%
2023/05/25	9	12.22	0	0.00	12.20	9	11,682	0.08%
2023/05/24	2	12.30	0	0.00	12.30	2	12,169	0.02%
2023/05/23	0.1	12.35	0	0.00	12.25	0.1	12,443	0.00%
2023/05/22	5	12.40	5	12.37	12.35	0	13,045	0.00%
2023/05/19	0	0.00	2	12.25	12.15	-2	13,530	-0.01%
2023/05/18	0	0.00	4	12.16	12.25	-4	14,128	-0.03%
2023/05/17	2	12.20	0	0.00	12.20	2	14,227	0.01%
2023/05/16	2	12.10	1	12.10	12.10	1	14,229	0.01%
2023/05/15	0	0.00	1	11.85	11.95	-1	14,334	-0.01%
2023/05/12	2.1	11.85	3	11.85	11.85	-0.9	14,600	-0.01%
2023/05/11	7	11.99	0	0.00	11.90	7	14,619	0.05%
2023/05/10	0	0.00	4	12.13	12.15	-4	14,803	-0.03%
2023/05/09	2	12.20	1.5	12.22	12.10	0.5	15,012	0.00%
2023/05/08	2	12.15	5	12.08	12.00	-3	14,987	-0.02%
2023/05/05	0	0.00	3	12.15	12.15	-3	15,185	-0.02%
2023/05/04	6	12.14	0	0.00	12.10	6	15,612	0.04%
2023/05/02	2	12.45	4	12.45	12.45	-2	16,463	-0.01%
2023/04/28	14.2	12.34	1	12.25	12.20	13.2	16,852	0.08%
2023/04/27	2	12.45	0	0.00	12.40	2	16,738	0.01%
2023/04/26	1	12.45	0	0.00	12.60	1	16,677	0.01%
2023/04/25	2	12.68	0	0.00	12.55	2	16,604	0.01%
2023/04/24	11	13.00	1	12.95	12.90	10	16,511	0.06%
2023/04/21	0	0.00	12	13.24	13.10	-12	16,496	-0.07%
2023/04/20	0	0.00	1	13.10	13.00	-1	16,273	-0.01%
2023/04/19	11	13.03	8	12.95	12.90	3	16,238	0.02%
2023/04/18	10	13.15	17	13.20	13.20	-7	16,115	-0.04%
2023/04/17	1	13.15	12	13.15	13.15	-11	15,961	-0.07%
2023/04/14	0	0.00	8	13.20	13.20	-8	15,818	-0.05%
2023/04/13	11	13.19	3	13.10	12.95	8	15,593	0.05%
2023/04/12	0	0.00	3	12.87	13.00	-3	15,450	-0.02%
2023/04/11	3	12.90	16	12.89	12.85	-13	15,468	-0.08%
2023/04/10	0	0.00	3	12.75	12.80	-3	15,396	-0.02%
2023/04/07	2	12.80	6.1	12.81	12.75	-4.1	15,372	-0.03%
2023/04/06	1	12.55	0	0.00	12.70	1	15,328	0.01%
2023/03/31	1.5	12.82	3	12.90	12.75	-1.5	15,231	-0.01%
2023/03/30	4	12.68	3	12.75	12.70	1	15,159	0.01%
2023/03/29	25	12.51	26	12.67	12.70	-1	15,152	-0.01%
2023/03/28	5	12.70	7	12.82	12.65	-2	15,006	-0.01%
2023/03/27	1	12.90	3	13.03	12.90	-2	15,064	-0.01%
2023/03/24	0	0.00	29	13.00	13.00	-29	15,123	-0.19%
2023/03/23	4	12.86	2	13.00	12.90	2	15,110	0.01%
2023/03/22	63	12.96	7	12.95	12.95	56	15,103	0.37%
2023/03/21	9	13.13	8	13.14	13.00	1	15,093	0.01%
2023/03/20	0	0.00	3	12.90	12.90	-3	14,910	-0.02%
2023/03/17	2	12.80	25	12.93	13.00	-23	14,965	-0.15%
2023/03/16	23	12.91	2.1	12.80	12.80	20.9	14,812	0.14%
2023/03/15	47	13.22	13	13.15	13.00	34	14,649	0.23%
2023/03/14	28	13.21	32	13.10	13.10	-4	14,528	-0.03%
2023/03/13	1	13.35	16.3	13.24	13.40	-15.3	14,465	-0.11%
2023/03/10	30	13.12	2	13.20	13.15	28	14,305	0.20%
2023/03/09	8	13.66	0	0.00	13.50	8	13,996	0.06%
2023/03/08	5	13.69	0	0.00	13.85	5	13,832	0.04%
2023/03/07	14	13.75	8	13.81	13.75	6	13,592	0.04%
2023/03/06	9	13.89	47	13.99	14.00	-38	13,323	-0.29%
2023/03/03	14.1	13.21	142	12.84	13.50	-127.9	12,114	-1.06%	大賣/鉅額交易
2023/03/02	7	12.56	3	12.55	12.55	4	11,006	0.04%
2023/03/01	7	12.66	5	12.65	12.65	2	10,956	0.02%
2023/02/24	0	0.00	1	12.95	12.80	-1	10,895	-0.01%
2023/02/23	7	12.96	4	13.05	12.85	3	10,795	0.03%
2023/02/22	18	13.09	1	13.10	13.10	17	10,679	0.16%
2023/02/21	17	13.41	3	13.43	13.35	14	10,328	0.14%
2023/02/20	1	13.45	38	13.30	13.40	-37	10,178	-0.36%
2023/02/17	17	13.04	42	13.03	13.05	-25	9,657	-0.26%
2023/02/16	8	12.68	68	12.71	12.95	-60	9,286	-0.65%
2023/02/15	15	12.28	19	12.23	12.15	-4	9,137	-0.04%
2023/02/14	3	12.12	1	12.10	12.10	2	9,126	0.02%
2023/02/13	4	11.89	10	11.90	11.85	-6	9,179	-0.07%
2023/02/10	17	12.16	0	0.00	12.05	17	9,102	0.19%
2023/02/09	14	12.50	1	12.50	12.50	13	8,868	0.15%
2023/02/08	10	12.58	15	12.59	12.60	-5	8,880	-0.06%
2023/02/07	13	12.40	4	12.29	12.35	9	8,632	0.10%
2023/02/06	2	12.53	0	0.00	12.50	2	8,425	0.02%
2023/02/03	5	12.69	1	12.80	12.80	4	8,448	0.05%
2023/02/02	13	12.87	24	12.84	12.85	-11	8,305	-0.13%
2023/02/01	4	12.33	15	12.49	12.50	-11	7,957	-0.14%
2023/01/31	54	12.53	60	12.42	12.10	-6	7,857	-0.08%
2023/01/30	5	11.87	45.5	11.92	11.90	-40.5	7,321	-0.55%
2023/01/17	1	11.25	0	0.00	11.25	1	6,962	0.01%
2023/01/16	0	0.00	2	11.35	11.30	-2	7,065	-0.03%
2023/01/13	0.3	11.35	5	11.43	11.35	-4.7	7,203	-0.07%
2023/01/12	0	0.00	1	11.55	11.45	-1	7,411	-0.01%
2023/01/11	0	11.55	0	0.00	11.60	0	7,575	0.00%
2023/01/10	5	11.45	6	11.53	11.50	-1	7,697	-0.01%
2023/01/09	0.2	11.50	8	11.50	11.55	-7.8	8,124	-0.10%
2023/01/06	0	0.00	16	11.45	11.50	-16	8,207	-0.19%
2023/01/05	0	0.00	1	11.30	11.25	-1	8,298	-0.01%
2023/01/04	0	0.00	7	11.34	11.30	-7	8,490	-0.08%
2022/12/30	10	11.21	21	11.19	11.15	-11	8,881	-0.12%
2022/12/29	5	11.00	1	11.15	11.25	4	9,258	0.04%
2022/12/23	3	10.90	1	11.05	11.10	2	10,070	0.02%
2022/12/22	9	11.11	4	11.06	11.00	5	10,470	0.05%
2022/12/21	4.1	10.81	4	10.75	10.75	0.1	10,575	0.00%
2022/12/20	1	10.90	2	11.10	10.80	-1	10,641	-0.01%
2022/12/19	0	0.00	7	11.12	11.10	-7	10,711	-0.07%
2022/12/16	2	10.90	0	0.00	10.85	2	10,702	0.02%
2022/12/15	1.1	11.10	0	0.00	11.10	1.1	10,746	0.01%
2022/12/14	1	11.15	2	11.23	11.15	-1	10,916	-0.01%
2022/12/13	2	11.10	0	0.00	11.10	2	10,930	0.02%
2022/12/12	2	11.10	0	0.00	11.10	2	10,944	0.02%
2022/12/09	10	11.25	5	11.31	11.35	5	11,023	0.05%
2022/12/08	10	11.15	0	0.00	11.10	10	11,061	0.09%
2022/12/07	17	11.25	0	0.00	11.05	17	11,109	0.15%
2022/12/06	5	11.34	0	0.00	11.25	5	11,079	0.05%
2022/12/05	1	11.50	5	11.58	11.50	-4	11,120	-0.04%
2022/12/02	4	11.49	0	0.00	11.55	4	11,383	0.04%
2022/12/01	2	11.58	1	11.65	11.65	1	11,440	0.01%
2022/11/30	3.1	11.40	2	11.50	11.40	1.1	11,452	0.01%
2022/11/29	5	11.31	0	0.00	11.40	5	11,478	0.04%
2022/11/28	9	11.34	0	0.00	11.25	9	11,575	0.08%
2022/11/25	1	11.55	0	0.00	11.45	1	11,729	0.01%
2022/11/24	0	0.00	40	11.50	11.50	-40	11,841	-0.34%
2022/11/23	22	11.50	0	0.00	11.50	22	11,969	0.18%
2022/11/21	23	11.54	6	11.50	11.45	17	12,066	0.14%
2022/11/17	4	11.60	50	11.60	11.60	-46	12,132	-0.38%
2022/11/16	1	12.15	15	11.93	11.80	-14	12,208	-0.11%
2022/11/15	51	12.05	73.3	12.05	12.05	-22.3	12,511	-0.18%
2022/11/14	51	12.00	18	11.97	11.95	33	13,298	0.25%
2022/11/11	23	11.65	12	11.99	12.00	11	13,271	0.08%
2022/11/10	9	11.48	7	11.55	11.45	2	13,074	0.02%
2022/11/09	4	11.80	3.1	11.79	11.85	0.9	13,137	0.01%
2022/11/08	5	11.76	5	11.75	11.75	0	13,131	0.00%
2022/11/07	1	11.60	0	0.00	11.65	1	13,156	0.01%
2022/11/03	1	11.70	0	0.00	11.65	1	13,459	0.01%
2022/11/01	0	0.00	2	11.70	11.70	-2	13,567	-0.01%
2022/10/31	0	0.00	7	11.63	11.45	-7	13,571	-0.05%
2022/10/28	5	11.35	0	0.00	11.25	5	13,650	0.04%
2022/10/27	9	11.15	10	11.44	11.75	-1	14,169	-0.01%
2022/10/26	2	11.55	12	11.53	11.55	-10	14,004	-0.07%
2022/10/25	13	11.56	5	11.68	11.60	8	14,045	0.06%
2022/10/24	7	11.84	3	11.78	11.60	4	14,263	0.03%
2022/10/21	0	11.75	0	0.00	11.65	0	14,234	0.00%
2022/10/20	13	11.95	2	11.98	12.20	11	14,172	0.08%
2022/10/19	0	0.00	2	12.25	12.30	-2	13,998	-0.01%
2022/10/18	5	12.00	2	12.00	12.20	3	13,842	0.02%
2022/10/17	4	12.00	10	12.17	12.10	-6	13,717	-0.04%
2022/10/14	0	0.00	15	11.95	12.05	-15	13,322	-0.11%
2022/10/13	5	11.55	7	11.71	11.50	-2	13,237	-0.02%
2022/10/12	2	12.00	11.3	12.05	11.95	-9.3	13,120	-0.07%
2022/10/11	4	11.80	4	11.88	11.95	0	13,067	0.00%
2022/10/07	9	12.18	1	12.25	12.25	8	12,902	0.06%
2022/10/06	13	12.00	38	12.20	12.20	-25	12,761	-0.20%
2022/10/05	104	12.33	105	12.24	11.75	-1	12,474	-0.01%	大買/大賣/
2022/10/03	13	11.39	2	11.48	11.35	11	12,128	0.09%
2022/09/30	4	11.33	4	11.46	11.50	0	12,296	0.00%
2022/09/29	11	10.77	19	11.23	11.25	-8	12,203	-0.07%
2022/09/28	21	10.83	3	10.52	10.50	18	12,222	0.15%
2022/09/27	2	11.05	7	10.89	11.00	-5	12,164	-0.04%
2022/09/26	4	10.86	4	10.73	10.65	0	12,182	0.00%
2022/09/23	6	11.22	8	11.34	11.25	-2	12,345	-0.02%
2022/09/22	8	11.26	0	0.00	11.10	8	12,346	0.06%
2022/09/21	19	11.64	0	0.00	11.60	19	12,244	0.16%
2022/09/20	5	11.96	0	0.00	11.85	5	12,127	0.04%
2022/09/19	3	12.05	0	0.00	12.05	3	12,195	0.02%
2022/09/16	56	12.35	10	12.30	12.35	46	12,297	0.37%
2022/09/15	0	0.00	6	12.35	12.35	-6	12,466	-0.05%
2022/09/14	3	11.97	5	12.09	12.20	-2	12,760	-0.02%
2022/09/12	3	12.25	1	12.25	12.10	2	13,147	0.02%
2022/09/08	4	12.01	18	12.24	12.25	-14	13,335	-0.10%
2022/09/07	8	11.71	6	11.81	11.80	2	13,369	0.01%
2022/09/06	4	11.79	3	11.92	11.80	1	13,534	0.01%
2022/09/05	1	12.00	6	12.07	12.00	-5	13,561	-0.04%
2022/09/02	19	11.88	5	11.90	11.95	14	13,521	0.10%
2022/09/01	31	11.96	19	11.97	12.00	12	13,473	0.09%
2022/08/31	0	0.00	1	11.90	11.95	-1	13,381	-0.01%
2022/08/30	13	11.88	6	11.78	11.80	7	13,319	0.05%
2022/08/29	9	11.39	5	11.40	11.45	4	13,279	0.03%
2022/08/26	0	0.00	2	11.60	11.65	-2	13,267	-0.02%
2022/08/25	4	11.55	8	11.55	11.45	-4	13,235	-0.03%
2022/08/24	1	11.45	11	11.47	11.50	-10	13,451	-0.07%
2022/08/23	6	11.31	12	11.35	11.35	-6	13,374	-0.04%
2022/08/22	9	11.81	16	11.74	11.65	-7	13,237	-0.05%
2022/08/19	222	11.66	234	11.77	12.10	-12	12,908	-0.09%	大買/大賣/
2022/08/18	7.5	11.05	0	0.00	11.15	7.5	12,202	0.06%
2022/08/17	6	10.91	27	11.11	11.25	-21	12,130	-0.17%
2022/08/16	12	10.84	25	10.84	10.80	-13	11,948	-0.11%
2022/08/15	2	10.60	17	10.57	10.55	-15	11,796	-0.13%
2022/08/12	0	0.00	11	10.50	10.50	-11	11,815	-0.09%
2022/08/11	4	10.54	19	10.40	10.45	-15	11,834	-0.13%
2022/08/10	0	0.00	14	10.23	10.20	-14	11,826	-0.12%
2022/08/09	2	10.20	0	0.00	10.20	2	11,817	0.02%
2022/08/08	1	10.20	9	10.13	10.15	-8	11,854	-0.07%
2022/08/05	6	10.08	2	10.08	10.10	4	11,853	0.03%
2022/08/04	20.1	9.96	0	0.00	10.00	20.1	11,941	0.17%
2022/08/03	31	10.25	63	10.23	10.10	-32	11,891	-0.27%
2022/08/02	9	9.71	33	9.74	9.71	-24	11,474	-0.21%
2022/08/01	3	9.61	14	9.86	9.86	-11	11,598	-0.09%
2022/07/29	15.3	9.71	2	9.72	9.76	13.3	11,598	0.11%
2022/07/28	8	9.96	0	0.00	9.92	8	11,435	0.07%
2022/07/27	4	10.00	1	9.95	10.00	3	11,417	0.03%
2022/07/26	3	10.13	0	0.00	10.15	3	11,464	0.03%
2022/07/25	2	10.25	1	10.35	10.30	1	11,537	0.01%
2022/07/22	0	0.00	6	10.33	10.30	-6	11,748	-0.05%
2022/07/21	8	10.30	3	10.30	10.30	5	12,041	0.04%
2022/07/20	3	10.25	17	10.31	10.25	-14	12,415	-0.11%
2022/07/19	3	10.10	3	10.25	10.20	0	12,713	0.00%
2022/07/18	9	10.10	3	10.20	10.15	6	13,027	0.05%
2022/07/15	9	9.99	9	10.04	10.05	0	13,082	0.00%
2022/07/14	6	10.02	0	0.00	10.15	6	13,318	0.05%
2022/07/13	10	10.08	15	10.05	10.10	-5	13,388	-0.04%
2022/07/12	10	9.74	3	9.79	9.70	7	13,356	0.05%
2022/07/11	8	10.15	0	0.00	10.00	8	13,293	0.06%
2022/07/08	3	10.23	11.1	10.38	10.35	-8.1	13,265	-0.06%
2022/07/07	6.4	9.94	4	10.00	10.00	2.4	13,159	0.02%
2022/07/06	16	10.21	5	10.18	9.83	11	13,198	0.08%
2022/07/05	5.1	9.85	4	9.91	9.90	1.1	13,024	0.01%
2022/07/04	6	9.69	7	9.74	9.66	-1	13,030	-0.01%
2022/07/01	4.1	9.89	1	9.78	9.65	3.1	13,175	0.02%
2022/06/30	3	10.20	5	10.20	10.15	-2	13,005	-0.02%
2022/06/29	1.2	10.51	0	0.00	10.55	1.2	13,003	0.01%
2022/06/28	3	10.63	6	10.64	10.60	-3	13,086	-0.02%
2022/06/27	3	10.65	26	10.56	10.65	-23	13,089	-0.18%
2022/06/24	2	10.10	4	10.34	10.30	-2	13,110	-0.02%
2022/06/23	7	10.09	34	10.10	10.00	-27	13,199	-0.20%
2022/06/22	36.1	10.15	2	10.00	10.00	34.1	12,990	0.26%
2022/06/21	3	10.60	21.1	10.51	10.65	-18.1	12,619	-0.14%
2022/06/20	10.5	10.60	10	11.00	10.45	0.5	12,644	0.00%
2022/06/17	13	11.35	4	11.56	11.30	9	12,419	0.07%
2022/06/16	11	11.91	5	12.26	11.75	6	12,305	0.05%
2022/06/15	4	13.09	37	13.01	13.05	-33	12,223	-0.27%
2022/06/14	13	12.98	6	13.00	13.05	7	12,241	0.06%
2022/06/13	3	13.15	26	13.13	13.10	-23	12,501	-0.18%
2022/06/10	4	13.26	11	13.35	13.35	-7	12,786	-0.05%
2022/06/09	0	0.00	4	13.38	13.40	-4	13,040	-0.03%
2022/06/08	13	13.21	0	0.00	13.20	13	12,989	0.10%
2022/06/07	7	13.21	1	13.20	13.20	6	13,035	0.05%
2022/06/06	81	13.05	3.2	13.00	13.05	77.8	13,019	0.60%
2022/06/02	5	12.93	15	12.90	12.90	-10	13,168	-0.08%
2022/06/01	0	0.00	66	12.90	12.95	-66	13,306	-0.50%
2022/05/31	5	12.45	10	12.50	12.50	-5	13,178	-0.04%
2022/05/30	31.4	12.58	3	12.65	12.50	28.4	13,192	0.22%
2022/05/27	5	12.50	4	12.56	12.50	1	13,158	0.01%
2022/05/26	22	12.50	14	12.44	12.40	8	13,188	0.06%
2022/05/25	2	12.20	3	12.25	12.20	-1	13,157	-0.01%
2022/05/24	7	12.30	3	12.35	12.20	4	13,375	0.03%
2022/05/23	3	12.42	1	12.40	12.40	2	13,416	0.01%
2022/05/20	5	12.41	5	12.44	12.40	0	13,588	0.00%
2022/05/19	17	12.49	5	12.50	12.55	12	13,777	0.09%
2022/05/18	41	12.87	4	12.69	12.85	37	13,778	0.27%
2022/05/17	1	12.45	0	12.50	12.45	1	13,635	0.01%
2022/05/16	6	12.30	2	12.42	12.45	4	13,720	0.03%
2022/05/13	10	12.31	6	12.31	12.25	4	13,833	0.03%
2022/05/12	5	12.30	16.1	12.33	12.20	-11.1	14,331	-0.08%
2022/05/11	4.1	12.29	10	12.29	12.25	-5.9	14,436	-0.04%
2022/05/10	5	12.50	2.1	12.53	12.50	2.9	14,697	0.02%
2022/05/09	12.1	12.60	22	12.50	12.40	-9.9	15,443	-0.06%
2022/05/06	3	13.00	2	13.05	13.05	1	15,546	0.01%
2022/05/05	2	13.45	6.1	13.59	13.35	-4.1	15,600	-0.03%
2022/05/04	3	13.40	3	13.40	13.25	0	15,619	0.00%
2022/05/03	9	13.42	21	13.39	13.40	-12	15,778	-0.08%
2022/04/29	8	13.24	1	13.15	13.15	7	15,867	0.04%
2022/04/28	2.3	13.16	8.1	13.25	13.35	-5.8	16,121	-0.04%
2022/04/27	28.1	12.55	78.1	12.69	12.90	-50	16,718	-0.30%
2022/04/26	7	13.01	3	13.05	13.05	4	16,485	0.02%
2022/04/25	17.1	13.03	8.7	13.13	13.00	8.4	16,194	0.05%
2022/04/22	20.1	13.63	28	13.70	13.60	-8	15,926	-0.05%
2022/04/21	2	13.90	0.5	14.00	13.90	1.5	15,811	0.01%
2022/04/20	6	13.90	9	14.09	14.30	-3	15,724	-0.02%
2022/04/19	6	14.03	6	14.10	13.95	0	15,608	0.00%
2022/04/18	6.2	13.80	0	0.00	13.85	6.2	15,731	0.04%
2022/04/15	3	14.08	6	14.08	14.05	-3	15,887	-0.02%
2022/04/14	6	14.30	3	14.25	14.25	3	16,090	0.02%
2022/04/13	13	14.40	9	14.28	14.40	4	16,402	0.02%
2022/04/12	5	14.05	10	14.06	14.10	-5	16,544	-0.03%
2022/04/11	10.5	14.26	11	14.60	14.15	-0.5	16,647	0.00%
2022/04/08	2	14.78	2	14.70	14.75	0	16,709	0.00%
2022/04/07	27.2	14.97	30.5	14.82	14.70	-3.3	17,386	-0.02%
2022/04/06	38.5	15.16	9	15.19	15.15	29.5	17,352	0.17%
2022/04/01	17	15.25	0	0.00	15.35	17	17,900	0.09%
2022/03/31	49.9	15.40	30	15.43	15.45	19.9	19,343	0.10%
2022/03/30	16	15.59	21	15.60	15.60	-5	19,430	-0.03%
2022/03/29	2	15.68	15	15.55	15.55	-13	19,615	-0.07%
2022/03/28	40	15.63	43	15.82	15.70	-3	19,812	-0.02%
2022/03/25	0	0.00	29	16.00	16.00	-29	20,143	-0.14%
2022/03/24	38	16.09	0	0.00	16.10	38	20,766	0.18%
2022/03/23	58	16.28	23.6	16.24	16.20	34.4	21,741	0.16%
2022/03/22	1	16.15	4	16.03	16.15	-3	22,014	-0.01%
2022/03/21	11	16.05	1	16.00	16.05	10	22,347	0.04%
2022/03/18	20	16.19	0	0.00	16.10	20	22,421	0.09%
2022/03/17	30	16.40	14.5	16.46	16.40	15.5	22,359	0.07%
2022/03/16	32	16.34	11	16.27	16.15	21	22,504	0.09%
2022/03/15	19	16.37	34	16.32	16.40	-15	23,078	-0.06%
2022/03/14	3.1	16.14	16.2	16.19	16.30	-13.1	23,355	-0.06%
2022/03/11	1	15.85	4	15.85	15.85	-3	23,983	-0.01%
2022/03/10	24	16.03	4.2	15.94	15.95	19.9	24,102	0.08%
2022/03/09	9	15.68	9	15.70	15.70	0	24,333	0.00%
2022/03/08	4.5	15.64	8.3	15.66	15.60	-3.8	24,432	-0.02%
2022/03/07	8	15.69	35	15.76	15.75	-27	24,529	-0.11%
2022/03/04	24	16.08	27	16.16	16.05	-3	24,702	-0.01%
2022/03/03	6	16.30	9	16.38	16.20	-3	24,982	-0.01%
2022/03/02	60	16.15	4	16.21	16.20	56	25,613	0.22%
2022/03/01	3	16.15	14	16.16	16.20	-11	25,720	-0.04%
2022/02/25	3	15.77	11	15.79	15.85	-8	25,828	-0.03%
2022/02/24	74	15.95	65	15.66	15.65	9	26,071	0.03%
2022/02/23	3	16.07	3.2	16.18	16.05	-0.2	26,383	0.00%
2022/02/22	49	16.08	43	15.99	16.05	6	27,804	0.02%
2022/02/21	95	16.23	72.2	16.36	16.45	22.8	29,701	0.08%
2022/02/18	8	16.14	5	16.15	16.25	3	29,904	0.01%
2022/02/17	2	16.30	12.1	16.34	16.30	-10.1	30,268	-0.03%
2022/02/16	14.1	16.25	1	16.40	16.30	13.1	30,499	0.04%
2022/02/15	10	16.16	4	16.05	16.05	6	30,853	0.02%
2022/02/14	28	16.15	36	16.44	16.20	-8	31,207	-0.03%
2022/02/11	27.7	17.05	2	16.95	17.00	25.7	31,057	0.08%
2022/02/10	42	17.53	20	17.49	17.55	22	31,333	0.07%
2022/02/09	21	17.57	40	17.56	17.70	-19	31,685	-0.06%
2022/02/08	13.1	16.81	0	0.00	16.85	13.1	32,959	0.04%
2022/02/07	21	16.24	3	16.37	16.60	18	33,037	0.05%
2022/01/26	2	16.10	26	16.06	16.05	-24	33,463	-0.07%
2022/01/25	14	16.08	30	16.17	16.00	-16	33,890	-0.05%
2022/01/24	19	16.41	42	16.32	16.45	-23	34,005	-0.07%
2022/01/21	39.1	16.96	47	16.88	16.85	-7.9	34,378	-0.02%
2022/01/20	7.1	17.43	63	17.30	17.40	-55.9	36,213	-0.15%
2022/01/18	2	16.70	150	16.72	16.70	-148	35,499	-0.42%	大賣/鉅額交易
2022/01/17	160	16.67	2	16.63	16.70	158	35,557	0.44%	大買/鉅額交易
2022/01/14	6	16.37	0	0.00	16.45	6	35,805	0.02%
2022/01/13	7	16.64	2	16.60	16.60	5	35,823	0.01%
2022/01/12	38	16.90	23.2	16.84	16.75	14.8	36,046	0.04%
2022/01/11	33.1	17.03	31	17.19	16.95	2.1	36,378	0.01%
2022/01/10	0.2	16.98	8	16.79	17.00	-7.8	36,571	-0.02%
2022/01/07	7.4	16.91	17	16.59	16.55	-9.6	36,644	-0.03%
2022/01/06	11	16.96	7	16.93	16.90	4	36,878	0.01%
2022/01/05	31	17.37	19	17.32	17.30	12	36,778	0.03%
2022/01/04	6	17.68	12.3	17.70	17.65	-6.3	36,928	-0.02%
2022/01/03	11	18.02	9.3	17.79	17.75	1.7	36,955	0.00%
2021/12/30	17	18.19	14.5	18.15	18.10	2.5	36,797	0.01%
2021/12/29	5.8	17.72	16	17.78	17.80	-10.2	36,356	-0.03%
2021/12/28	30.4	17.96	29.1	17.88	17.80	1.3	36,662	0.00%
2021/12/27	61.3	18.06	67.5	18.08	17.90	-6.2	36,600	-0.02%
2021/12/24	0	0.00	16	17.12	17.15	-16	35,416	-0.05%
2021/12/23	3	17.12	8	17.15	17.15	-5	35,575	-0.01%
2021/12/22	13.1	17.20	65.2	17.21	17.25	-52.2	35,642	-0.15%
2021/12/21	9	17.12	32	17.14	17.15	-23	35,657	-0.06%
2021/12/20	27	17.09	100	17.20	17.15	-73	35,737	-0.20%
2021/12/17	39	16.77	129.1	16.86	16.90	-90.1	35,475	-0.25%	大賣/
2021/12/16	11	16.57	19.6	16.61	16.50	-8.6	34,856	-0.02%
2021/12/15	19.7	16.22	5	16.32	16.35	14.7	34,964	0.04%
2021/12/14	15	15.87	14	15.91	15.80	1	34,836	0.00%
2021/12/13	0	0.00	3	16.25	16.10	-3	34,785	-0.01%
2021/12/10	22.1	16.31	50	16.17	16.15	-27.9	34,865	-0.08%
2021/12/09	51	16.76	165	16.80	16.45	-114	34,599	-0.33%	大賣/鉅額交易
2021/12/08	17	16.36	26	16.37	16.40	-9	33,827	-0.03%
2021/12/07	87.3	16.35	45	16.34	16.35	42.3	33,695	0.13%
2021/12/06	9.9	15.75	9	15.75	15.80	0.9	33,028	0.00%
2021/12/03	4.1	15.80	33	15.89	15.75	-28.9	33,168	-0.09%
2021/12/02	1	15.50	2	15.50	15.55	-1	33,516	0.00%
2021/12/01	4	15.48	24.2	15.59	15.65	-20.2	34,562	-0.06%
2021/11/30	56	15.53	26.5	15.38	15.35	29.5	34,801	0.08%
2021/11/29	15	15.00	59	15.27	15.30	-44	34,841	-0.13%
2021/11/26	41.2	15.55	2.1	15.58	15.35	39.1	35,024	0.11%
2021/11/25	4	16.08	0.2	16.05	16.05	3.8	34,955	0.01%
2021/11/24	19	16.10	7	16.06	16.15	12	35,096	0.03%
2021/11/23	13	16.08	8	16.13	16.10	5	35,572	0.01%
2021/11/22	67	16.44	125.3	16.46	16.20	-58.3	35,557	-0.16%	大賣/
2021/11/19	174.5	16.35	65.3	16.39	16.25	109.2	35,949	0.30%	大買/鉅額交易
2021/11/18	121.4	16.06	115	15.91	15.95	6.4	35,535	0.02%	大買/大賣/
2021/11/17	23	15.24	52	15.18	15.15	-29	33,954	-0.09%
2021/11/16	13	14.90	3	14.90	14.80	10	34,161	0.03%
2021/11/15	4.1	15.18	20	15.28	15.15	-15.9	34,204	-0.05%
2021/11/12	14	14.98	14	15.03	15.15	0	34,360	0.00%
2021/11/11	55.2	14.72	1	14.95	14.65	54.2	34,336	0.16%
2021/11/10	7.1	14.91	81	14.91	14.85	-74	34,415	-0.21%
2021/11/09	51	15.19	9	15.17	15.10	42	34,858	0.12%
2021/11/08	31.1	15.34	38	15.43	15.45	-7	34,649	-0.02%
2021/11/05	169.1	15.31	201	15.34	15.30	-31.9	34,789	-0.09%	大買/大賣/
2021/11/04	16	14.60	8	14.48	14.45	8	33,372	0.02%
2021/11/03	8	14.49	32	14.47	14.50	-24	35,004	-0.07%
2021/11/02	8	14.26	24	14.29	14.10	-16	35,159	-0.05%
2021/11/01	28	14.15	3	14.17	14.05	25	37,604	0.07%
2021/10/29	35.1	14.17	12	14.13	14.10	23.1	41,173	0.06%
2021/10/28	240.6	14.55	222	14.49	14.00	18.6	41,266	0.05%	大買/大賣/
2021/10/27	10.2	13.75	15	13.81	13.70	-4.8	39,546	-0.01%
2021/10/26	12.3	13.77	4	13.66	13.55	8.3	40,008	0.02%
2021/10/25	10	13.49	17	13.63	13.65	-7	40,438	-0.02%
2021/10/22	20	13.37	5.1	13.40	13.40	14.9	41,792	0.04%
2021/10/21	2	13.65	3	13.82	13.80	-1	42,031	0.00%
2021/10/20	36.1	13.70	1	13.95	13.65	35.1	42,833	0.08%
2021/10/19	9	13.91	28	13.83	13.85	-19	43,495	-0.04%
2021/10/18	27	13.38	2	13.75	13.40	25	44,455	0.06%
2021/10/15	29.1	13.74	8	13.88	13.65	21.1	45,881	0.05%
2021/10/14	43.1	13.56	36	13.64	13.65	7.1	46,426	0.02%
2021/10/13	44	13.69	11	13.90	13.65	33	46,879	0.07%
2021/10/12	41	14.10	24	14.03	13.90	17	47,690	0.04%
2021/10/08	13	15.06	29	15.03	14.70	-16	48,467	-0.03%
2021/10/07	1	14.80	8	14.79	14.75	-7	50,686	-0.01%
2021/10/06	33.2	14.48	27.2	14.65	14.50	6	52,061	0.01%
2021/10/05	4	14.36	52	14.62	14.70	-48	53,002	-0.09%
2021/10/04	32.2	14.15	13	14.08	14.00	19.2	55,702	0.03%
2021/10/01	73.4	14.88	26	14.75	14.70	47.4	63,252	0.07%
2021/09/30	40	15.20	15	15.33	15.20	25	63,846	0.04%
2021/09/29	0.1	15.30	8	15.36	15.30	-8	64,336	-0.01%
2021/09/28	15.2	15.49	2	15.45	15.45	13.2	65,706	0.02%
2021/09/27	14	15.79	8	15.86	15.95	6	69,028	0.01%
2021/09/24	9	15.47	6	15.54	15.55	3	69,663	0.00%
2021/09/23	7	15.10	41.1	14.98	15.25	-34.1	70,495	-0.05%
2021/09/22	34.4	14.72	22	14.75	14.75	12.4	72,021	0.02%
2021/09/17	1.1	15.11	10	15.35	15.35	-8.9	73,524	-0.01%
2021/09/16	2.1	15.18	2	15.30	15.15	0.1	75,175	0.00%
2021/09/15	6.2	15.47	5	15.45	15.35	1.2	76,813	0.00%
2021/09/14	2.5	15.50	2	15.53	15.45	0.5	79,008	0.00%
2021/09/13	7.7	15.67	3	15.65	15.70	4.7	81,024	0.01%
2021/09/10	27	15.71	25	15.69	15.70	2	83,880	0.00%
2021/09/09	16	15.39	15	15.36	15.40	1	89,987	0.00%
2021/09/08	10	15.38	9.1	15.32	15.30	0.9	93,439	0.00%
2021/09/07	12	15.54	17.1	15.61	15.75	-5.1	96,669	-0.01%
2021/09/06	31.2	15.40	46.1	15.16	15.30	-14.9	97,950	-0.02%
2021/09/03	27.2	15.88	64.3	15.78	15.75	-37.2	99,545	-0.04%
2021/09/02	34.1	16.03	6.5	16.07	16.00	27.6	101,778	0.03%
2021/09/01	18.3	16.47	3.1	16.45	16.40	15.2	104,264	0.01%
2021/08/31	226.1	16.00	218	16.00	16.10	8.1	106,530	0.01%	大買/大賣/
2021/08/30	6.3	16.40	16	16.46	16.40	-9.8	112,518	-0.01%
2021/08/27	42.3	16.87	33	16.78	16.65	9.3	116,763	0.01%
2021/08/26	17	16.64	19	16.62	16.50	-2	121,604	0.00%
2021/08/25	39.6	16.66	115	16.85	16.50	-75.5	126,585	-0.06%	大賣/
2021/08/24	138.5	16.42	24	16.34	16.20	114.5	134,023	0.09%	大買/鉅額交易
2021/08/23	25.1	17.07	18	17.06	17.15	7.1	139,189	0.01%
2021/08/20	30.2	17.69	47	17.50	17.35	-16.8	142,840	-0.01%
2021/08/19	34.4	18.18	4	18.08	18.00	30.4	144,936	0.02%
2021/08/18	7	18.46	11.2	18.52	18.75	-4.2	147,518	0.00%
2021/08/17	107.2	18.50	81.1	18.63	18.20	26.1	152,240	0.02%	大買/
2021/08/16	121.1	18.30	112.4	18.14	18.20	8.7	156,138	0.01%	大買/大賣/
2021/08/13	148.3	18.95	40	18.83	18.60	108.3	159,363	0.07%	大買/鉅額交易
2021/08/12	36	19.15	11.1	19.14	19.10	25	163,069	0.02%
2021/08/11	40.1	19.21	30.3	19.24	19.10	9.8	166,411	0.01%
2021/08/10	30.6	19.54	20	19.19	19.15	10.6	166,244	0.01%
2021/08/09	154.2	19.82	38	20.03	19.65	116.2	169,040	0.07%	大買/鉅額交易
2021/08/06	50	20.51	74	20.56	20.65	-24	168,295	-0.01%
2021/08/05	131.1	21.18	67	21.20	20.75	64	169,316	0.04%	大買/
2021/08/04	219.4	20.96	277	21.05	21.55	-57.6	167,750	-0.03%	大買/大賣/
2021/08/03	28.7	19.62	38	19.75	19.60	-9.4	165,072	-0.01%
2021/08/02	32	19.25	29	19.34	19.50	3	165,346	0.00%
2021/07/30	12.2	19.15	19.1	19.26	18.95	-6.9	166,213	0.00%
2021/07/29	32	19.19	19.1	19.28	19.20	13	167,520	0.01%
2021/07/28	64.2	19.00	35	19.11	19.10	29.2	168,461	0.02%
2021/07/27	50.1	19.69	17	19.57	19.50	33.1	167,817	0.02%
2021/07/26	31	20.30	33.2	20.51	20.15	-2.2	168,991	0.00%
2021/07/23	25	19.78	23.5	19.86	19.90	1.5	174,829	0.00%
2021/07/22	64.1	19.59	50	19.65	19.25	14.1	181,060	0.01%
2021/07/21	83	19.51	89.1	19.06	18.90	-6.1	185,351	0.00%
2021/07/20	43	20.04	35	20.07	19.95	8	188,577	0.00%
2021/07/19	52.1	20.26	57	20.32	20.35	-4.9	195,515	0.00%
2021/07/16	89.1	20.94	96	20.85	20.70	-6.9	204,728	0.00%
2021/07/15	69	20.89	65	21.01	21.10	4	207,969	0.00%
2021/07/14	148.6	21.11	36	21.64	20.85	112.6	209,517	0.05%	大買/鉅額交易
2021/07/13	55	22.47	53	22.41	22.30	2	210,191	0.00%
2021/07/12	66.1	22.24	87	22.30	22.15	-20.9	210,295	-0.01%
2021/07/09	413.5	22.60	1,222.6	22.46	22.40	-809.1	211,543	-0.38%	大買/大賣/鉅額交易
2021/07/08	1,545	23.38	739	23.66	22.95	806	213,078	0.38%	大買/大賣/鉅額交易
2021/07/07	234.3	21.92	42	22.28	21.90	192.3	211,524	0.09%	大買/鉅額交易
2021/07/06	137.1	22.30	18	22.42	22.15	119.1	213,873	0.06%	大買/鉅額交易
2021/07/05	301	22.60	65	22.49	22.65	236	216,773	0.11%	大買/鉅額交易
2021/07/02	122	22.68	347.6	22.95	22.80	-225.6	217,536	-0.10%	大買/大賣/鉅額交易
2021/07/01	60	22.26	70	22.17	21.90	-10	217,824	0.00%
2021/06/30	33.1	22.00	36	22.07	22.10	-2.9	219,200	0.00%
2021/06/29	73	22.28	90.2	22.35	22.00	-17.2	220,106	-0.01%
2021/06/28	93	22.69	114.2	22.73	23.00	-21.2	220,859	-0.01%	大賣/
2021/06/25	62	22.75	54.6	22.86	22.45	7.4	226,567	0.00%
2021/06/24	142.1	22.70	98	22.72	22.50	44.1	229,600	0.02%	大買/
2021/06/23	145.2	22.67	207	22.85	22.75	-61.8	230,016	-0.03%	大買/大賣/
2021/06/22	45	22.60	116	22.94	22.05	-71	229,370	-0.03%	大賣/
2021/06/21	166	22.67	208	22.67	22.40	-42	229,444	-0.02%	大買/大賣/
2021/06/18	694	22.89	530.3	22.98	22.30	163.7	228,884	0.07%	大買/大賣/鉅額交易
2021/06/17	68	21.24	353	21.44	22.15	-285	224,245	-0.13%	大賣/鉅額交易
2021/06/16	233.7	20.84	173	20.84	20.15	60.7	221,465	0.03%	大買/大賣/
2021/06/15	210	22.15	65	22.15	21.90	145	218,620	0.07%	大買/鉅額交易
2021/06/11	99	22.41	314	22.47	22.75	-215	216,927	-0.10%	大賣/鉅額交易
2021/06/10	374.1	21.91	294.5	21.92	21.85	79.6	214,422	0.04%	大買/大賣/
2021/06/09	149.7	23.11	121	23.20	22.40	28.7	211,901	0.01%	大買/大賣/
2021/06/08	203.9	23.75	153.6	23.77	23.50	50.4	209,416	0.02%	大買/大賣/
2021/06/07	311	24.99	227.8	25.05	24.20	83.2	207,357	0.04%	大買/大賣/
2021/06/04	357	24.78	338	24.86	24.60	19	201,513	0.01%	大買/大賣/
2021/06/03	413	24.48	445	24.58	24.30	-32	197,393	-0.02%	大買/大賣/
2021/06/02	329.7	24.10	314.5	24.05	23.90	15.2	192,372	0.01%	大買/大賣/
2021/06/01	1,420	24.56	1,495.4	24.54	24.05	-75.4	187,830	-0.04%	大買/大賣/
2021/05/31	1,739.7	23.17	1,746.2	23.17	23.40	-6.5	180,490	0.00%	大買/大賣/
2021/05/28	702.5	21.31	536.2	21.28	21.30	166.3	175,194	0.09%	大買/大賣/鉅額交易
2021/05/27	131.2	20.26	71	20.37	20.20	60.2	172,741	0.03%	大買/
2021/05/26	131.6	20.56	39.4	20.55	20.20	92.3	171,745	0.05%	大買/
2021/05/25	402.7	21.18	476	21.14	20.80	-73.3	172,667	-0.04%	大買/大賣/
2021/05/24	190.1	19.23	236	19.55	19.70	-45.9	171,172	-0.03%	大買/大賣/
2021/05/21	535	19.30	560	19.34	19.20	-25	168,330	-0.01%	大買/大賣/
2021/05/20	304.6	19.37	253	19.30	18.80	51.6	166,761	0.03%	大買/大賣/
2021/05/19	342.2	19.24	202	19.20	19.65	140.2	164,667	0.09%	大買/大賣/鉅額交易
2021/05/18	21	17.39	50	17.77	17.90	-29	162,294	-0.02%
2021/05/17	166.4	17.13	151	17.32	16.30	15.4	163,142	0.01%	大買/大賣/
2021/05/14	105	18.32	42	18.20	17.95	63	160,995	0.04%	大買/
2021/05/13	164.1	17.60	133.2	17.42	17.75	30.9	163,731	0.02%	大買/大賣/
2021/05/12	72.9	19.01	69.6	19.31	18.60	3.3	166,531	0.00%
2021/05/11	83.2	20.86	34	21.03	20.65	49.2	166,352	0.03%
2021/05/10	74	22.91	16	23.08	22.90	58	166,427	0.03%
2021/05/07	34.1	22.80	74.5	21.99	23.40	-40.4	166,980	-0.02%
2021/05/06	117.9	21.94	111.6	22.13	21.30	6.3	166,794	0.00%	大買/大賣/
2021/05/05	100.3	23.90	188	23.63	23.50	-87.7	166,123	-0.05%	大賣/
2021/05/04	42.3	24.09	63	24.09	23.65	-20.7	166,468	-0.01%
2021/05/03	160.6	26.42	61.2	26.37	26.25	99.4	166,838	0.06%	大買/
2021/04/29	597.8	29.41	966.8	29.79	29.15	-369.1	165,710	-0.22%	大買/大賣/鉅額交易
2021/04/28	1,108.3	28.61	647.7	28.35	28.85	460.6	160,333	0.29%	大買/大賣/鉅額交易
2021/04/27	1,586.3	26.10	1,621.3	26.13	26.25	-35	154,945	-0.02%	大買/大賣/
2021/04/26	161.1	24.25	241.1	24.33	24.20	-80	150,596	-0.05%	大買/大賣/
2021/04/23	576	23.41	563.4	23.34	23.95	12.6	146,878	0.01%	大買/大賣/
2021/04/22	841.5	22.65	872.7	22.65	22.50	-31.2	140,627	-0.02%	大買/大賣/
2021/04/21	1,558	20.37	1,726.1	20.28	21.15	-168.1	131,819	-0.13%	大買/大賣/鉅額交易
2021/04/20	358	19.15	107	19.21	19.25	251	130,292	0.19%	大買/大賣/鉅額交易
2021/04/19	125	18.79	92	18.87	18.90	33	129,559	0.03%	大買/
2021/04/16	44	18.30	154	18.24	18.60	-110	127,514	-0.09%	大賣/鉅額交易
2021/04/15	223.5	18.34	125	18.43	18.20	98.5	126,478	0.08%	大買/大賣/
2021/04/14	129	18.40	139	18.24	18.30	-10	124,728	-0.01%	大買/大賣/
2021/04/13	340.6	18.96	300.7	19.08	18.55	39.9	121,260	0.03%	大買/大賣/
2021/04/12	110	18.17	186.8	18.44	18.85	-76.8	115,421	-0.07%	大買/大賣/
2021/04/09	158	17.06	160	17.10	17.15	-2	112,717	0.00%	大買/大賣/
2021/04/08	268.1	16.45	63.1	16.52	16.50	205	110,854	0.18%	大買/鉅額交易
2021/04/07	144.1	15.89	281.6	16.04	16.40	-137.5	109,735	-0.13%	大買/大賣/鉅額交易
2021/04/06	137	15.80	293	16.02	15.65	-156	108,193	-0.14%	大買/大賣/鉅額交易
2021/04/01	348	15.56	428.5	15.54	15.70	-80.5	107,678	-0.07%	大買/大賣/
2021/03/31	434	15.42	135.1	15.59	15.40	298.9	106,907	0.28%	大買/大賣/鉅額交易
2021/03/30	788.3	15.36	909	15.36	15.65	-120.7	105,416	-0.11%	大買/大賣/鉅額交易
2021/03/29	1,530.5	14.92	2,205.9	14.76	15.15	-675.4	98,553	-0.69%	大買/大賣/鉅額交易
2021/03/26	450	13.85	110.1	13.79	13.80	339.9	95,196	0.36%	大買/大賣/鉅額交易
2021/03/25	114	13.75	67	13.65	13.45	47	94,588	0.05%	大買/
2021/03/24	47	13.42	99.6	13.49	13.65	-52.6	93,874	-0.06%
2021/03/23	151	13.37	67	13.59	13.20	84	92,716	0.09%	大買/
2021/03/22	86	13.09	115.5	13.15	13.25	-29.5	91,335	-0.03%	大賣/
2021/03/19	29.2	12.60	22	12.61	12.70	7.2	91,556	0.01%
2021/03/18	20	12.93	6	12.95	12.85	14	94,542	0.01%
2021/03/17	5	12.78	11	12.75	12.75	-6	96,454	-0.01%
2021/03/16	33	12.75	14	12.71	12.70	19	99,621	0.02%
2021/03/15	50	12.70	6	12.70	12.65	44	102,359	0.04%
2021/03/12	2	12.85	10	12.84	12.80	-8	104,727	-0.01%
2021/03/11	37.3	12.89	18	12.88	12.85	19.3	111,263	0.02%
2021/03/10	3	12.57	24	12.60	12.60	-21	117,133	-0.02%
2021/03/09	15	12.22	10	12.25	12.35	5	119,843	0.00%
2021/03/08	16.5	12.44	1	12.50	12.20	15.5	123,503	0.01%
2021/03/05	35	12.34	7	12.39	12.25	28	128,008	0.02%
2021/03/04	41	12.65	42	12.73	12.60	-1	129,789	0.00%
2021/03/03	76	12.66	29	12.84	12.90	47	129,956	0.04%
2021/03/02	44	13.13	66	13.18	12.65	-22	129,753	-0.02%
2021/02/26	130.1	13.26	95	13.34	13.20	35.1	129,022	0.03%	大買/
2021/02/25	196	13.87	189	13.85	13.70	7	127,918	0.01%	大買/大賣/
2021/02/24	277.9	13.57	320.1	13.63	13.40	-42.3	124,477	-0.03%	大買/大賣/
2021/02/23	80.4	13.36	103	13.36	13.40	-22.6	121,039	-0.02%	大賣/
2021/02/22	95	13.32	40.1	13.28	13.25	54.9	120,120	0.05%
2021/02/19	75	13.02	28.1	13.07	13.00	46.9	118,117	0.04%
2021/02/18	22	12.68	1	12.75	12.75	21	116,023	0.02%
2021/02/17	67.4	12.86	2.1	12.75	12.75	65.3	115,120	0.06%
2021/02/05	30	13.07	22.1	12.97	12.85	7.9	114,076	0.01%
2021/02/04	708.1	13.04	792.1	13.14	13.00	-84	113,295	-0.07%	大買/大賣/
2021/02/03	89.5	12.78	196.4	12.92	13.05	-106.8	110,178	-0.10%	大賣/鉅額交易
2021/02/02	21	12.45	47	12.52	12.40	-26	106,475	-0.02%
2021/02/01	9	12.32	47	12.37	12.30	-38	105,949	-0.04%
2021/01/29	29	12.17	43	12.15	12.10	-14	107,088	-0.01%
2021/01/28	54	11.83	21	11.77	11.85	33	106,842	0.03%
2021/01/27	49.8	12.12	876	12.20	12.10	-826.2	107,419	-0.77%	大賣/鉅額交易
2021/01/26	903.8	12.80	32	12.73	12.45	871.8	107,066	0.81%	大買/鉅額交易
2021/01/25	20	12.47	53	12.58	12.60	-33	105,774	-0.03%
2021/01/22	50	12.29	40	12.35	12.40	10	105,871	0.01%
2021/01/21	82	12.47	344	12.39	12.20	-262	107,119	-0.24%	大賣/鉅額交易
2021/01/20	427	12.12	6	12.38	11.95	421	107,216	0.39%	大買/鉅額交易
2021/01/19	7	12.40	325	12.21	12.40	-318	108,780	-0.29%	大賣/鉅額交易
2021/01/18	478	12.14	215	12.24	12.10	263	112,161	0.23%	大買/大賣/鉅額交易
2021/01/15	138	12.63	521	12.42	12.35	-383	111,455	-0.34%	大買/大賣/鉅額交易
2021/01/14	816	12.78	621.6	12.81	12.70	194.4	110,046	0.18%	大買/大賣/鉅額交易
2021/01/13	44	12.80	404	12.59	12.60	-360	109,478	-0.33%	大賣/鉅額交易
2021/01/12	405	12.21	613	12.33	12.10	-208	106,865	-0.19%	大買/大賣/鉅額交易
2021/01/11	255	12.42	52.1	12.22	12.35	202.9	105,194	0.19%	大買/鉅額交易
2021/01/08	40	11.83	25	11.77	11.95	15	104,587	0.01%
2021/01/07	405	12.15	8	12.21	12.05	397	104,360	0.38%	大買/鉅額交易
2021/01/06	49	11.80	55	11.78	11.80	-6	104,398	-0.01%
2021/01/05	14	12.09	31	12.09	12.15	-17	103,615	-0.02%
2021/01/04	218	12.45	25	12.39	12.35	193	103,539	0.19%	大買/鉅額交易
2020/12/31	59	12.26	59	12.38	12.30	0	103,244	0.00%
2020/12/30	54	12.87	23	12.80	12.80	31	102,074	0.03%
2020/12/29	140	13.30	105	13.46	13.25	35	101,536	0.03%	大買/大賣/
2020/12/28	80	13.10	386.3	13.01	13.15	-306.3	100,354	-0.31%	大賣/鉅額交易
2020/12/25	331	12.75	278	12.94	12.80	53	98,475	0.05%	大買/大賣/
2020/12/24	105	12.55	60	12.67	12.60	45	97,383	0.05%	大買/
2020/12/23	99	12.44	84	12.32	12.35	15	96,554	0.02%
2020/12/22	102	12.64	69.4	12.63	12.35	32.7	96,480	0.03%	大買/
2020/12/21	51	12.47	58	12.38	12.55	-7	95,975	-0.01%
2020/12/18	46	12.68	82.3	12.61	12.60	-36.3	94,785	-0.04%
2020/12/17	17	12.86	20	13.01	12.95	-3	94,170	0.00%
2020/12/16	17	12.89	23	12.93	12.85	-6	93,799	-0.01%
2020/12/15	79	12.98	33	13.06	12.65	46	92,965	0.05%
2020/12/14	339	13.60	278.5	13.60	13.20	60.5	91,334	0.07%	大買/大賣/
2020/12/11	69	13.17	409	13.52	12.95	-340	88,457	-0.38%	大賣/鉅額交易
2020/12/10	986.2	13.46	1,013	13.51	13.25	-26.8	86,829	-0.03%	大買/大賣/
2020/12/09	346.5	13.26	218.2	13.13	13.20	128.4	84,724	0.15%	大買/大賣/鉅額交易
2020/12/08	113	12.86	209	12.89	12.80	-96	87,771	-0.11%	大買/大賣/
2020/12/07	559.1	12.85	287	13.01	12.60	272.1	89,206	0.31%	大買/大賣/鉅額交易
2020/12/04	598.7	11.95	660	12.01	12.50	-61.4	83,370	-0.07%	大買/大賣/
2020/12/03	378	11.66	393	11.44	11.45	-15	77,395	-0.02%	大買/大賣/
2020/12/02	393	11.38	531	11.40	11.50	-138	75,026	-0.18%	大買/大賣/鉅額交易
2020/12/01	1,380	10.50	1,330.4	10.55	10.80	49.6	73,886	0.07%	大買/大賣/
2020/11/30	964	10.06	1,245	10.19	10.05	-281	72,835	-0.39%	大買/大賣/鉅額交易
2020/11/27	46	9.90	36	9.88	9.83	10	70,966	0.01%
2020/11/26	22	9.70	76	9.75	9.74	-54	70,438	-0.08%
2020/11/25	36	9.72	128	9.71	9.63	-92	70,341	-0.13%	大賣/
2020/11/24	178	9.55	64	9.59	9.54	114	70,215	0.16%	大買/鉅額交易
2020/11/23	2	9.46	6	9.54	9.47	-4	72,278	-0.01%
2020/11/20	15.2	9.41	19	9.42	9.38	-3.8	72,252	-0.01%
2020/11/19	50	9.50	12	9.50	9.50	38	73,259	0.05%
2020/11/18	14	9.36	21	9.37	9.36	-7	73,179	-0.01%
2020/11/17	44	9.28	8	9.28	9.30	36	73,967	0.05%
2020/11/16	66	9.41	6	9.49	9.38	60	75,325	0.08%
2020/11/13	16	9.31	39.9	9.32	9.37	-23.9	76,720	-0.03%
2020/11/12	85	9.27	42	9.31	9.22	43	77,574	0.06%
2020/11/11	36	9.46	105	9.39	9.36	-69	78,530	-0.09%	大賣/
2020/11/10	548	9.63	710	9.58	9.52	-162	80,040	-0.20%	大買/大賣/鉅額交易
2020/11/09	442	9.71	452	9.61	9.59	-10	79,424	-0.01%	大買/大賣/
2020/11/06	890	9.77	951	9.67	9.52	-61	79,035	-0.08%	大買/大賣/
2020/11/05	423	9.56	500	9.57	9.60	-77	77,032	-0.10%	大買/大賣/
2020/11/04	166	9.55	23	9.54	9.49	143	76,316	0.19%	大買/鉅額交易
2020/11/03	39	9.34	60	9.33	9.40	-21	75,541	-0.03%
2020/11/02	249	9.23	285	9.22	9.22	-36	76,211	-0.05%	大買/大賣/
2020/10/30	61	9.32	8	9.28	9.15	53	78,505	0.07%
2020/10/29	60	9.31	140	9.35	9.51	-80	79,248	-0.10%	大賣/
2020/10/28	258	9.51	69	9.60	9.40	189	77,512	0.24%	大買/鉅額交易
2020/10/27	924	9.90	778	9.84	9.65	146	76,397	0.19%	大買/大賣/鉅額交易
2020/10/26	1,166	9.91	2,098.6	9.82	10.15	-932.6	73,390	-1.27%	大買/大賣/鉅額交易
2020/10/23	1,002	9.22	317	9.23	9.28	685	68,808	1.00%	大買/大賣/鉅額交易
2020/10/22	211	9.12	308	9.11	9.11	-97	68,779	-0.14%	大買/大賣/
2020/10/21	158	9.14	188	9.19	9.10	-30	69,125	-0.04%	大買/大賣/
2020/10/20	19	9.07	13	9.10	9.07	6	69,427	0.01%
2020/10/19	12	9.08	66	9.10	9.09	-54	71,893	-0.08%
2020/10/16	98	9.09	104	9.08	8.98	-6	73,994	-0.01%	大賣/
2020/10/15	166.3	9.14	225	9.10	9.11	-58.7	74,709	-0.08%	大買/大賣/
2020/10/14	126	9.14	334	9.16	9.11	-208	74,511	-0.28%	大買/大賣/鉅額交易
2020/10/13	131	9.10	98	9.12	9.10	33	73,837	0.04%	大買/
2020/10/12	46	9.05	811	9.10	9.01	-765	73,373	-1.04%	大賣/鉅額交易
2020/10/08	820	9.00	139	9.01	9.00	681	72,880	0.93%	大買/大賣/鉅額交易
2020/10/07	370	8.97	348	8.96	9.02	22	72,659	0.03%	大買/大賣/
2020/10/06	604	8.95	638	9.00	9.02	-34	72,111	-0.05%	大買/大賣/
2020/10/05	70	8.89	76	9.04	8.75	-6	71,536	-0.01%
2020/09/30	82	8.40	11	8.39	8.48	71	70,465	0.10%
2020/09/29	6	8.23	12	8.30	8.27	-6	70,393	-0.01%
2020/09/28	2	8.23	31	8.23	8.22	-29	70,370	-0.04%
2020/09/25	29	8.21	10	8.43	8.13	19	70,769	0.03%
2020/09/24	70	8.54	20	8.50	8.40	50	70,084	0.07%
2020/09/23	43	8.93	12	8.92	8.90	31	69,144	0.04%
2020/09/22	9	9.05	3	9.05	9.01	6	68,795	0.01%
2020/09/21	71	9.19	12.4	9.13	9.02	58.6	68,398	0.09%
2020/09/18	7	9.04	15	9.04	9.04	-8	67,737	-0.01%
2020/09/17	34	9.02	20	9.03	9.04	14	67,579	0.02%
2020/09/16	13	8.95	23	8.91	8.89	-10	67,249	-0.01%
2020/09/15	153	9.16	553	9.16	9.05	-400	66,450	-0.60%	大買/大賣/鉅額交易
2020/09/14	498	9.18	9.6	9.19	9.16	488.4	65,823	0.74%	大買/鉅額交易
2020/09/11	372	9.65	1,216	9.71	9.37	-844	64,872	-1.30%	大買/大賣/鉅額交易
2020/09/10	1,136	9.66	441	9.63	9.69	695	59,009	1.18%	大買/大賣/鉅額交易
2020/09/09	23	8.72	56.1	8.76	8.81	-33.1	55,050	-0.06%
2020/09/08	22	8.73	36	8.75	8.73	-14	54,109	-0.03%
2020/09/07	199	8.73	18	8.76	8.62	181	53,593	0.34%	大買/鉅額交易
2020/09/04	160.8	8.76	49	8.74	8.75	111.8	53,054	0.21%	大買/鉅額交易
2020/09/03	902	8.80	1,004	8.81	8.95	-102	50,714	-0.20%	大買/大賣/鉅額交易
2020/09/02	12	8.23	3	8.26	8.26	9	47,165	0.02%
2020/09/01	1	8.15	184	8.19	8.22	-183	47,060	-0.39%	大賣/鉅額交易
2020/08/31	85	8.13	46	8.11	8.04	39	46,996	0.08%
2020/08/28	61	8.07	25	8.09	8.06	36	46,982	0.08%
2020/08/27	68	8.25	196.1	8.14	8.20	-128.1	47,495	-0.27%	大賣/鉅額交易
2020/08/26	26	7.96	75	7.98	7.95	-49	44,841	-0.11%
2020/08/25	34	7.99	33	8.14	7.92	1	44,419	0.00%
2020/08/24	133	7.92	7	7.93	7.83	126	43,148	0.29%	大買/鉅額交易
2020/08/21	41	7.91	15	7.90	7.86	26	42,790	0.06%
2020/08/20	114	7.92	134	8.05	7.89	-20	41,796	-0.05%	大買/大賣/
2020/08/19	87	8.45	154	8.42	8.43	-67	40,109	-0.17%	大賣/
2020/08/18	154	8.45	143	8.41	8.20	11	38,429	0.03%	大買/大賣/
2020/08/17	30	8.11	32	8.26	8.20	-2	37,205	-0.01%
2020/08/14	11	8.15	93.2	8.18	8.30	-82.2	35,660	-0.23%
2020/08/13	1	7.69	8	7.76	7.65	-7	33,352	-0.02%
2020/08/12	6	7.69	35	7.65	7.70	-29	33,278	-0.09%
2020/08/11	11	7.70	11	7.76	7.66	0	33,033	0.00%
2020/08/10	39	7.73	11	7.72	7.71	28	32,763	0.09%
2020/08/07	58	7.78	39.6	7.96	7.72	18.4	32,445	0.06%
2020/08/06	39	8.05	75	8.12	8.00	-36	31,654	-0.11%
2020/08/05	447	8.01	515	8.00	8.01	-68	30,288	-0.22%	大買/大賣/
2020/08/04	83	7.64	380.2	7.63	7.67	-297.2	27,915	-1.06%	大賣/鉅額交易
2020/08/03	1	6.95	3	7.03	6.98	-2	25,929	-0.01%
2020/07/31	42	6.96	1	6.99	6.92	41	25,913	0.16%
2020/07/30	3	6.82	12	6.87	7.03	-9	25,525	-0.04%
2020/07/29	11	6.80	10.3	6.77	6.77	0.7	25,209	0.00%
2020/07/28	24	6.88	63	7.01	6.76	-39	25,165	-0.15%
2020/07/27	68	7.09	11	7.16	7.00	57	24,787	0.23%
2020/07/24	63	7.33	136	7.19	7.17	-73	24,487	-0.30%	大賣/
2020/07/23	416	7.80	115	7.76	7.62	301	23,626	1.27%	大買/大賣/鉅額交易
2020/07/22	115	7.57	110.5	7.49	7.70	4.5	21,353	0.02%	大買/大賣/
2020/07/21	60	6.96	123	6.98	7.00	-63	19,001	-0.33%	大賣/
2020/07/20	35	6.59	1	6.58	6.60	34	17,841	0.19%
2020/07/16	0	0.00	7	6.57	6.53	-7	18,142	-0.04%
2020/07/15	1	6.53	0	0.00	6.52	1	18,305	0.01%
2020/07/14	2	6.56	1	6.60	6.53	1	20,709	0.00%
2020/07/13	23	6.62	11	6.63	6.62	12	20,849	0.06%
2020/07/10	19	6.53	10	6.60	6.50	9	20,971	0.04%
2020/07/09	11	6.68	0	0.00	6.67	11	20,946	0.05%
2020/07/08	10	6.67	5	6.73	6.73	5	21,034	0.02%
2020/07/07	37	6.69	29	6.68	6.66	8	21,059	0.04%
2020/07/06	19	6.67	42	6.71	6.68	-23	21,020	-0.11%
2020/07/03	23	6.48	0	0.00	6.49	23	20,533	0.11%
2020/07/02	0	0.00	7	6.56	6.55	-7	20,708	-0.03%
2020/07/01	10	6.50	0.4	6.44	6.48	9.6	21,032	0.05%
2020/06/29	0	0.00	6	6.55	6.55	-6	21,766	-0.03%
2020/06/24	13	6.61	3	6.65	6.61	10	21,797	0.05%
2020/06/23	4	6.62	200	6.65	6.61	-196	21,947	-0.89%	大賣/鉅額交易
2020/06/22	4	6.58	3	6.51	6.52	1	21,870	0.00%
2020/06/19	51	6.63	30	6.67	6.55	21	22,019	0.10%
2020/06/18	152	6.63	57	6.63	6.61	95	21,905	0.43%	大買/
2020/06/17	0	0.00	14	6.53	6.50	-14	21,679	-0.06%
2020/06/16	7	6.37	0	0.00	6.39	7	21,828	0.03%
2020/06/15	15.3	6.35	10	6.26	6.25	5.3	22,250	0.02%
2020/06/11	32	6.63	112	6.56	6.41	-80	22,477	-0.36%	大賣/
2020/06/10	23	6.64	164.2	6.63	6.60	-141.2	22,375	-0.63%	大賣/鉅額交易
2020/06/09	236	6.54	61	6.52	6.50	175	22,356	0.78%	大買/鉅額交易
2020/06/08	79	6.53	74	6.56	6.51	5	22,518	0.02%
2020/06/05	59	6.46	37	6.42	6.44	22	22,099	0.10%
2020/06/04	75	6.35	31	6.34	6.29	44	21,715	0.20%
2020/06/03	13	6.37	24	6.38	6.44	-11	21,271	-0.05%
2020/06/02	10	6.05	17	6.08	6.05	-7	19,999	-0.04%
2020/06/01	6	6.01	0.2	5.97	6.00	5.8	20,022	0.03%
2020/05/29	0	0.00	5	5.93	5.90	-5	20,127	-0.02%
2020/05/28	2	5.95	2	5.95	5.94	0	20,476	0.00%
2020/05/26	0	0.00	10	5.93	5.95	-10	20,958	-0.05%
2020/05/25	15	5.87	2	5.95	5.87	13	21,087	0.06%
2020/05/22	13	5.98	0	0.00	5.94	13	21,169	0.06%
2020/05/21	66	6.02	15	6.03	6.01	51	21,345	0.24%
2020/05/20	2	6.03	0	0.00	6.00	2	21,384	0.01%
2020/05/19	5	6.01	4	6.01	6.02	1	21,398	0.00%
2020/05/18	15	5.97	0	0.00	5.93	15	21,415	0.07%
2020/05/15	24	6.05	29	6.01	6.00	-5	21,490	-0.02%
2020/05/14	0	0.00	3	6.08	6.02	-3	21,669	-0.01%
2020/05/13	8	6.16	0	0.00	6.17	8	21,788	0.04%
2020/05/12	10	6.32	10	6.25	6.24	0	21,921	0.00%
2020/05/11	62	6.37	12	6.34	6.30	50	21,887	0.23%
2020/05/08	10	6.29	58	6.31	6.29	-48	21,617	-0.22%
2020/05/07	8	6.22	30	6.25	6.28	-22	21,867	-0.10%
2020/05/06	0	0.00	1	6.25	6.17	-1	21,963	0.00%
2020/05/05	2	6.21	7	6.22	6.21	-5	22,112	-0.02%
2020/05/04	0	0.00	4	6.17	6.19	-4	22,477	-0.02%
2020/04/29	11	6.30	12	6.27	6.26	-1	23,607	0.00%
2020/04/28	3	6.23	3	6.33	6.20	0	24,198	0.00%
2020/04/27	18	6.19	15	6.23	6.24	3	25,148	0.01%
2020/04/24	1	6.09	1	6.08	6.06	0	26,845	0.00%
2020/04/23	28	6.17	14	6.10	6.09	14	27,048	0.05%
2020/04/22	9	6.00	5	6.03	6.08	4	27,149	0.01%
2020/04/21	5	6.15	34	6.15	6.02	-29	27,247	-0.11%
2020/04/20	32	6.15	9	6.20	6.13	23	27,460	0.08%
2020/04/17	74	6.38	54	6.52	6.20	20	28,226	0.07%
2020/04/16	19	6.17	19	6.21	6.21	0	25,867	0.00%
2020/04/15	16	6.31	20	6.27	6.28	-4	25,942	-0.02%
2020/04/14	7	6.11	15	6.09	6.12	-8	26,088	-0.03%
2020/04/13	6	6.00	4	6.06	5.98	2	26,223	0.01%
2020/04/10	50	5.85	2	5.90	5.92	48	26,495	0.18%
2020/04/09	1	5.84	12	5.85	5.81	-11	26,787	-0.04%
2020/04/08	0	0.00	3	5.82	5.80	-3	26,770	-0.01%
2020/04/07	10	5.70	13	5.79	5.67	-3	26,755	-0.01%
2020/04/06	32	5.73	13	5.71	5.64	19	26,630	0.07%
2020/04/01	50	5.42	85	5.51	5.68	-35	26,499	-0.13%
2020/03/30	4	5.16	5	5.15	5.23	-1	26,992	0.00%
2020/03/27	0	0.00	9	5.43	5.31	-9	27,042	-0.03%
2020/03/26	5	5.28	9	5.23	5.26	-4	27,026	-0.01%
2020/03/25	2	5.27	10	5.25	5.25	-8	27,403	-0.03%
2020/03/24	1	5.04	0	0.00	4.94	1	28,221	0.00%
2020/03/23	8	4.91	0	0.00	4.86	8	28,658	0.03%
2020/03/20	36	5.07	55	4.95	5.10	-19	29,560	-0.06%
2020/03/19	52	4.86	75	4.69	4.66	-23	30,898	-0.07%
2020/03/18	26	5.36	52	5.34	5.17	-26	31,962	-0.08%
2020/03/17	8	5.41	4	5.33	5.29	4	32,560	0.01%
2020/03/16	26	5.77	0	0.00	5.49	26	33,784	0.08%
2020/03/13	38	5.63	58	5.54	5.86	-20	36,065	-0.06%
2020/03/12	42	6.15	0	0.00	6.06	42	37,130	0.11%
2020/03/11	1	6.88	0	6.70	6.68	1	36,712	0.00%
2020/03/09	4	6.92	1	6.84	6.75	3	36,532	0.01%
2020/03/05	0	0.00	10	7.07	7.05	-10	37,061	-0.03%
2020/03/04	9	7.00	12	7.02	7.03	-3	37,764	-0.01%
2020/03/03	5	6.91	6	6.96	6.94	-1	37,815	0.00%
2020/03/02	10	6.62	21	6.65	6.72	-11	38,050	-0.03%
2020/02/27	23	6.67	0	0.00	6.59	23	37,861	0.06%
2020/02/26	0	0.00	2	6.92	6.88	-2	37,698	-0.01%
2020/02/25	27	6.92	21	6.91	6.97	6	37,531	0.02%
2020/02/24	26	7.06	10	7.16	7.02	16	37,438	0.04%
2020/02/21	5	7.14	0	0.00	7.10	5	37,189	0.01%
2020/02/19	5	7.19	8	7.21	7.20	-3	37,098	-0.01%
2020/02/18	7	7.18	3	7.23	7.15	4	37,130	0.01%
2020/02/17	18	7.06	9	7.05	7.05	9	37,072	0.02%
2020/02/14	48	7.24	20	7.25	7.20	28	36,933	0.08%
2020/02/13	65	7.41	11	7.43	7.31	54	36,743	0.15%
2020/02/12	21	7.48	27	7.47	7.48	-6	36,705	-0.02%
2020/02/11	13	7.50	4	7.54	7.48	9	36,739	0.02%
2020/02/10	19	7.56	9	7.55	7.50	10	36,769	0.03%
2020/02/07	8	7.59	0	0.00	7.51	8	36,677	0.02%
2020/02/06	5	7.64	2	7.65	7.69	3	36,776	0.01%
2020/02/05	28	7.66	6	7.69	7.59	22	37,075	0.06%
2020/02/04	16	7.70	22	7.71	7.64	-6	36,723	-0.02%
2020/02/03	41	7.54	120	7.45	7.62	-79	36,309	-0.22%	大賣/
2020/01/31	63	7.48	13	7.61	7.50	50	35,306	0.14%
2020/01/30	107	7.60	44	7.56	7.55	63	34,571	0.18%	大買/
2020/01/20	50	8.42	71	8.48	8.38	-21	33,423	-0.06%
2020/01/17	0	0.00	22	8.15	8.18	-22	31,390	-0.07%
2020/01/16	6	8.10	204.2	8.12	8.11	-198.2	31,126	-0.64%	大賣/鉅額交易
2020/01/15	20	8.06	18	8.12	8.11	2	31,064	0.01%
2020/01/14	22	8.15	3	8.12	8.12	19	30,873	0.06%
2020/01/13	26	8.14	57.4	8.07	8.14	-31.4	30,454	-0.10%
2020/01/10	5	7.86	5	7.87	7.85	0	29,976	0.00%
2020/01/09	29	7.84	18	7.86	7.77	11	29,873	0.04%
2020/01/08	26	7.77	52	7.81	7.81	-26	29,742	-0.09%
2020/01/07	22	7.79	59	7.88	7.84	-37	29,419	-0.13%
2020/01/06	39	7.92	26	8.04	7.80	13	29,317	0.04%
2020/01/03	26	8.00	28	7.99	8.01	-2	29,171	-0.01%
2020/01/02	5	8.10	6	8.12	8.09	-1	28,748	0.00%
2019/12/31	9	8.13	18	8.12	8.09	-9	28,571	-0.03%
2019/12/30	14	8.05	24	8.07	8.09	-10	28,388	-0.04%
2019/12/27	14	8.11	22	8.14	8.09	-8	28,294	-0.03%
2019/12/26	10	8.05	17	8.08	8.06	-7	28,025	-0.02%
2019/12/25	55	8.12	78	8.20	8.09	-23	27,904	-0.08%
2019/12/24	47.5	7.97	36	7.95	7.95	11.5	27,107	0.04%
2019/12/23	12	7.97	36	8.03	7.96	-24	27,090	-0.09%
2019/12/20	23.3	7.92	38	7.94	7.95	-14.8	27,025	-0.05%
2019/12/19	67	8.00	30	8.00	7.85	37	26,617	0.14%
2019/12/18	38.4	8.12	38	8.14	8.10	0.4	25,626	0.00%
2019/12/17	79.6	8.09	38	8.10	8.07	41.6	25,955	0.16%
2019/12/16	72	8.17	96	8.19	8.21	-24	25,081	-0.10%
2019/12/13	28	7.87	394	7.81	7.97	-366	23,446	-1.56%	大賣/鉅額交易
2019/12/12	441	7.70	155	7.68	7.69	286	21,940	1.30%	大買/大賣/鉅額交易
2019/12/11	131	7.68	43	7.68	7.67	88	21,286	0.41%	大買/
2019/12/10	997	7.42	1,170	7.45	7.61	-173	19,895	-0.87%	大買/大賣/鉅額交易
2019/12/09	561	7.09	687	7.07	7.00	-126	17,308	-0.73%	大買/大賣/鉅額交易
2019/12/06	3	6.74	11	6.76	6.74	-8	16,008	-0.05%
2019/12/05	0	0.00	3	6.75	6.71	-3	15,974	-0.02%
2019/12/04	0	0.00	15	6.71	6.76	-15	16,171	-0.09%
2019/12/03	16	6.69	0	0.00	6.73	16	16,323	0.10%
2019/12/02	40	6.82	3	6.81	6.75	37	16,617	0.22%
2019/11/29	40	6.81	26	6.77	6.87	14	16,172	0.09%
2019/11/28	16	6.68	7	6.71	6.71	9	15,527	0.06%
2019/11/27	14	6.60	45	6.67	6.69	-31	15,853	-0.20%
2019/11/26	22	6.58	19	6.58	6.52	3	15,658	0.02%
2019/11/22	0	0.00	14	6.45	6.44	-14	15,897	-0.09%
2019/11/21	10	6.42	50	6.42	6.42	-40	17,061	-0.23%
2019/11/20	3	6.46	7	6.48	6.47	-4	17,460	-0.02%
2019/11/19	23	6.50	5	6.53	6.47	18	17,520	0.10%
2019/11/18	17	6.46	0	0.00	6.48	17	17,621	0.10%
2019/11/15	0	0.00	2	6.49	6.45	-2	17,850	-0.01%
2019/11/14	1	6.36	23	6.38	6.36	-22	18,062	-0.12%
2019/11/13	12	6.42	4	6.41	6.39	8	18,322	0.04%
2019/11/12	30	6.46	10	6.50	6.46	20	18,273	0.11%
2019/11/11	32	6.55	22	6.60	6.47	10	18,280	0.05%
2019/11/08	71	6.77	0	0.00	6.67	71	18,110	0.39%
2019/11/07	56	6.84	28	6.78	6.73	28	18,185	0.15%
2019/11/06	19	6.68	32	6.73	6.74	-13	18,870	-0.07%
2019/11/05	37	6.76	10	6.80	6.73	27	18,706	0.14%
2019/11/04	8	6.72	20	6.69	6.73	-12	18,606	-0.06%
2019/11/01	3	6.51	1	6.47	6.50	2	18,372	0.01%
2019/10/31	0	0.00	42	6.48	6.48	-42	18,537	-0.23%
2019/10/30	3	6.55	0	0.00	6.54	3	18,554	0.02%
2019/10/28	0	0.00	60	6.55	6.54	-60	18,937	-0.32%
2019/10/25	16	6.56	35	6.56	6.56	-19	19,303	-0.10%
2019/10/24	2	6.59	46	6.56	6.59	-44	19,556	-0.22%
2019/10/23	50	6.65	12	6.61	6.57	38	19,625	0.19%
2019/10/22	80	6.69	15	6.67	6.68	65	19,620	0.33%
2019/10/21	0	0.00	20	6.60	6.63	-20	19,523	-0.10%
2019/10/18	2	6.53	160	6.51	6.63	-158	19,439	-0.81%	大賣/鉅額交易
2019/10/17	23	6.54	7	6.55	6.54	16	18,999	0.08%
2019/10/16	0	0.00	6	6.55	6.52	-6	19,131	-0.03%
2019/10/15	49	6.49	33	6.46	6.46	16	19,542	0.08%
2019/10/14	40	6.53	47	6.54	6.52	-7	19,582	-0.04%
2019/10/09	167	6.53	1	6.53	6.50	166	19,373	0.86%	大買/鉅額交易
2019/10/08	6	6.45	0	0.00	6.41	6	19,070	0.03%
2019/10/07	5	6.50	0	0.00	6.46	5	19,238	0.03%
2019/10/04	1	6.43	3	6.44	6.48	-2	19,232	-0.01%
2019/10/03	6	6.42	199	6.34	6.42	-193	19,183	-1.01%	大賣/鉅額交易
2019/10/02	8	6.41	15	6.47	6.39	-7	19,195	-0.04%
2019/10/01	13	6.44	10	6.47	6.45	3	19,429	0.02%
2019/09/27	17	6.54	0	0.00	6.40	17	19,316	0.09%
2019/09/26	19	6.70	281	6.74	6.65	-262	19,035	-1.38%	大賣/鉅額交易
2019/09/25	1	6.69	8	6.72	6.69	-7	19,030	-0.04%
2019/09/24	0	0.00	27	6.84	6.81	-27	18,963	-0.14%
2019/09/23	12	6.90	15	6.89	6.87	-3	18,918	-0.02%
2019/09/20	65	6.97	95	6.99	6.93	-30	18,837	-0.16%
2019/09/19	2	6.72	14	6.72	6.76	-12	17,876	-0.07%
2019/09/18	18	6.84	10	6.83	6.82	8	18,329	0.04%
2019/09/16	10	6.87	32	6.88	6.90	-22	19,678	-0.11%
2019/09/12	23	6.87	24	6.87	6.87	-1	19,583	-0.01%
2019/09/11	8	6.85	10	6.85	6.86	-2	19,568	-0.01%
2019/09/10	17	6.81	15	6.80	6.80	2	19,464	0.01%
2019/09/09	22	6.92	52	6.88	6.87	-30	19,204	-0.16%
2019/09/06	12	6.87	181	6.92	6.92	-169	19,110	-0.88%	大賣/鉅額交易
2019/09/05	151	6.87	184	6.86	6.84	-33	18,892	-0.17%	大買/大賣/
2019/09/04	16	6.85	171	6.85	6.87	-155	18,593	-0.83%	大賣/鉅額交易
2019/09/03	13	6.70	77	6.71	6.70	-64	18,201	-0.35%
2019/09/02	49	6.76	14	6.75	6.73	35	18,129	0.19%
2019/08/30	29	6.76	44.1	6.75	6.70	-15.1	18,010	-0.08%
2019/08/29	75	6.56	63	6.55	6.64	12	17,498	0.07%
2019/08/28	13	6.50	12	6.53	6.47	1	17,109	0.01%
2019/08/27	169	6.53	54	6.50	6.47	115	17,008	0.68%	大買/鉅額交易
2019/08/26	45	6.51	153.3	6.62	6.63	-108.3	16,624	-0.65%	大賣/鉅額交易
2019/08/23	141	6.34	36	6.34	6.34	105	15,532	0.68%	大買/鉅額交易
2019/08/22	13	6.22	0	0.00	6.14	13	15,156	0.09%
2019/08/21	33	6.25	23	6.23	6.22	10	15,165	0.07%
2019/08/20	1	6.22	21	6.31	6.14	-20	15,103	-0.13%
2019/08/19	24	6.18	182	6.20	6.22	-158	15,039	-1.05%	大賣/鉅額交易
2019/08/16	115	6.10	27	6.07	6.08	88	14,795	0.59%	大買/
2019/08/15	44	5.84	45	5.90	5.88	-1	14,517	-0.01%
2019/08/14	74	6.04	58	6.03	5.98	16	14,555	0.11%
2019/08/13	56	6.02	20	6.02	6.01	36	14,566	0.25%
2019/08/12	43	6.15	31	6.12	6.08	12	14,659	0.08%
2019/08/08	13	6.26	138	6.26	6.32	-125	14,633	-0.85%	大賣/鉅額交易
2019/08/07	68	5.87	53	5.90	5.77	15	13,978	0.11%
2019/08/06	29	5.77	10	5.79	5.87	19	14,341	0.13%
2019/08/05	158	6.02	10	6.12	5.99	148	14,338	1.03%	大買/鉅額交易
2019/08/02	122	6.33	86	6.46	6.31	36	14,207	0.25%	大買/
2019/08/01	113	6.54	85	6.57	6.54	28	14,196	0.20%	大買/
2019/07/31	6	6.66	10	6.63	6.64	-4	14,184	-0.03%
2019/07/30	156	6.71	5	6.75	6.61	151	14,176	1.07%	大買/鉅額交易
2019/07/29	77	6.86	4	6.86	6.95	73	14,538	0.50%
2019/07/26	133	6.86	12	6.83	6.80	121	14,257	0.85%	大買/鉅額交易
2019/07/25	7	6.94	1	6.99	6.91	6	14,062	0.04%
2019/07/24	24	6.95	14	6.97	6.96	10	14,087	0.07%
2019/07/23	22	6.92	10	6.90	6.92	12	14,179	0.08%
2019/07/22	2	6.93	0	0.00	6.90	2	14,373	0.01%
2019/07/19	0	0.00	1	6.90	6.89	-1	14,872	-0.01%
2019/07/18	34	6.92	14	6.94	6.88	20	15,365	0.13%
2019/07/17	85	7.05	31	7.07	7.06	54	15,473	0.35%
2019/07/16	44	6.85	1	6.84	6.86	43	15,240	0.28%
2019/07/15	3	6.81	2	6.79	6.79	1	15,370	0.01%
2019/07/12	12	6.84	0	0.00	6.83	12	16,124	0.07%
2019/07/11	10	6.77	100	6.84	6.90	-90	16,874	-0.53%
2019/07/09	0	0.00	143	6.72	6.72	-143	20,312	-0.70%	大賣/鉅額交易
2019/07/08	12	6.85	0	0.00	6.76	12	21,471	0.06%
2019/07/05	120	6.80	83	6.78	6.80	37	21,866	0.17%	大買/
2019/07/04	0	0.00	50	6.66	6.67	-50	22,271	-0.22%
2019/07/03	23	6.62	6	6.67	6.65	17	23,432	0.07%
2019/07/02	65	6.61	3	6.62	6.62	62	23,905	0.26%
2019/07/01	117	6.66	6	6.69	6.65	111	24,321	0.46%	大買/鉅額交易
2019/06/28	8	6.62	5	6.68	6.60	3	24,220	0.01%
2019/06/27	7	6.64	61	6.60	6.65	-54	24,175	-0.22%
2019/06/26	55	6.57	51	6.59	6.58	4	24,048	0.02%
2019/06/25	158	6.55	23	6.66	6.52	135	24,253	0.56%	大買/鉅額交易
2019/06/24	80	6.59	8.5	6.56	6.56	71.5	23,653	0.30%
2019/06/20	4	6.79	0	0.00	6.78	4	22,248	0.02%
2019/06/19	3	6.72	9	6.76	6.75	-6	22,239	-0.03%
2019/06/18	22	6.69	0	0.00	6.69	22	22,123	0.10%
2019/06/17	81	6.76	3	6.78	6.71	78	22,057	0.35%
2019/06/14	0	0.00	11	6.80	6.79	-11	22,010	-0.05%
2019/06/13	9	6.81	2	6.80	6.79	7	21,975	0.03%
2019/06/12	28	6.86	3	6.88	6.84	25	21,930	0.11%
2019/06/11	2	6.88	15	6.92	6.87	-13	21,971	-0.06%
2019/06/10	10	6.89	6	6.93	6.83	4	21,886	0.02%
2019/06/06	15	6.93	0	0.00	6.88	15	21,855	0.07%
2019/06/05	1	7.00	11	7.00	6.91	-10	21,802	-0.05%
2019/06/04	0	0.00	6	7.01	6.97	-6	21,758	-0.03%
2019/06/03	0	0.00	5	6.92	6.90	-5	21,823	-0.02%
2019/05/30	2	6.85	3	6.91	6.90	-1	21,795	0.00%
2019/05/29	0	0.00	155	6.71	6.82	-155	21,741	-0.71%	大賣/鉅額交易
2019/05/28	45	6.75	17	6.83	6.70	28	21,749	0.13%
2019/05/27	4	6.86	8	6.88	6.81	-4	21,716	-0.02%
2019/05/24	12	6.93	0	0.00	6.89	12	21,798	0.06%
2019/05/23	1	6.81	5	6.79	6.78	-4	21,665	-0.02%
2019/05/22	2	6.90	6	6.91	6.89	-4	21,596	-0.02%
2019/05/21	18	6.84	14	6.83	6.87	4	21,603	0.02%
2019/05/20	15	6.90	0	0.00	6.82	15	21,421	0.07%
2019/05/17	5	6.96	0	0.00	6.86	5	21,277	0.02%
2019/05/16	27	7.01	9	6.98	6.90	18	21,168	0.09%
2019/05/15	35	7.15	5	7.14	7.08	30	20,990	0.14%
2019/05/14	60	7.12	32	7.07	7.07	28	20,775	0.13%
2019/05/13	19	6.96	54	6.99	6.89	-35	20,399	-0.17%
2019/05/10	42	7.14	29	7.12	7.06	13	20,230	0.06%
2019/05/09	13	7.12	31	7.07	7.06	-18	20,315	-0.09%
2019/05/08	48	7.22	3	7.20	7.24	45	20,130	0.22%
2019/05/07	45	7.45	4	7.45	7.37	41	20,084	0.20%
2019/05/06	161	7.38	19	7.40	7.33	142	20,029	0.71%	大買/鉅額交易
2019/05/03	7	7.91	5	7.93	7.89	2	19,421	0.01%
2019/05/02	8	8.02	33	8.05	7.95	-25	19,321	-0.13%
2019/04/30	21	8.01	14	8.02	7.99	7	19,213	0.04%
2019/04/29	22	8.02	43	8.10	7.94	-21	19,116	-0.11%
2019/04/26	39	8.09	32	8.11	8.03	7	18,914	0.04%
2019/04/25	25	8.19	25	8.21	8.17	0	18,673	0.00%
2019/04/24	31	8.14	24	8.17	8.10	7	18,141	0.04%
2019/04/23	27	7.98	42	8.03	8.07	-15	17,628	-0.09%
2019/04/22	21	8.26	15	8.30	8.11	6	17,296	0.03%
2019/04/19	32	8.13	43	8.20	8.22	-11	16,989	-0.06%
2019/04/18	83	8.25	78	8.27	8.08	5	16,761	0.03%
2019/04/17	40	8.35	346	8.38	8.36	-306	16,042	-1.91%	大賣/鉅額交易
2019/04/16	576	8.36	548	8.38	8.22	28	15,284	0.18%	大買/大賣/
2019/04/15	37	7.95	102	8.13	8.30	-65	13,253	-0.49%	大賣/
2019/04/12	47	7.42	84.7	7.43	7.55	-37.7	11,916	-0.32%
2019/04/11	73	7.27	23	7.21	7.18	50	10,861	0.46%
2019/04/10	131	7.28	27	7.26	7.25	104	10,400	1.00%	大買/鉅額交易
2019/04/09	57	7.22	278	7.18	7.19	-221	9,776	-2.26%	大賣/鉅額交易
2019/04/08	386.1	6.86	67	6.97	6.98	319.1	8,706	3.66%	大買/鉅額交易
2019/04/03	201	6.64	16.3	6.71	6.63	184.7	8,321	2.22%	大買/鉅額交易
2019/04/02	5	6.78	3	6.78	6.77	2	8,031	0.02%
2019/04/01	3	6.81	0	0.00	6.80	3	8,208	0.04%
2019/03/28	10	6.75	5	6.77	6.77	5	8,454	0.06%
2019/03/27	1	7.00	11	6.98	6.97	-10	8,275	-0.12%
2019/03/26	10	7.01	10	7.04	6.99	0	8,348	0.00%
2019/03/25	1	6.90	1	6.90	6.93	0	8,331	0.00%
2019/03/21	12	6.93	0	0.00	6.91	12	8,375	0.14%
2019/03/20	0	0.00	4	6.93	6.92	-4	8,401	-0.05%
2019/03/19	3	7.00	0	0.00	6.92	3	8,461	0.04%
2019/03/18	0	0.00	8	6.91	6.90	-8	8,487	-0.09%
2019/03/15	0	0.00	1	6.90	6.90	-1	8,563	-0.01%
2019/03/13	8	6.99	0	0.00	6.98	8	8,621	0.09%
2019/03/12	1	7.08	6	7.09	7.07	-5	8,664	-0.06%
2019/03/11	6	7.05	20	7.07	7.05	-14	8,721	-0.16%
2019/03/06	0	0.00	0.6	7.00	7.04	-0.6	9,016	-0.01%
2019/03/05	0	0.00	1	7.01	7.03	-1	9,080	-0.01%
2019/03/04	2	7.07	310	7.04	7.05	-308	9,150	-3.37%	大賣/鉅額交易
2019/02/27	66	7.01	12	7.02	7.09	54	9,228	0.59%
2019/02/26	6.7	7.08	0	0.00	7.01	6.7	9,258	0.07%
2019/02/25	102	6.99	78	7.06	7.08	24	9,346	0.26%	大買/
2019/02/22	210	6.98	10	6.96	6.95	200	9,324	2.14%	大買/鉅額交易
2019/02/21	0	0.00	2	6.99	6.94	-2	9,283	-0.02%
2019/02/20	0	0.00	6	6.87	6.90	-6	9,222	-0.07%
2019/02/18	5	6.75	0	0.00	6.76	5	9,273	0.05%
2019/02/14	0.3	6.80	1	6.83	6.80	-0.7	9,319	-0.01%
2019/02/13	3.7	6.79	1	6.80	6.81	2.7	9,327	0.03%
2019/02/12	84	6.74	4	6.72	6.76	80	9,323	0.86%
2019/01/30	43	6.88	8	6.85	6.85	35	9,401	0.37%
2019/01/29	0	0.00	7	7.03	7.10	-7	9,179	-0.08%
2019/01/28	7	7.05	0	0.00	7.01	7	9,123	0.08%
2019/01/25	1	7.05	0	0.00	7.08	1	9,160	0.01%
2019/01/24	5	7.15	1	7.20	7.06	4	9,162	0.04%
2019/01/23	0	0.00	0.7	7.06	7.12	-0.7	9,194	-0.01%
2019/01/17	0	0.00	1	7.00	7.00	-1	9,624	-0.01%
2019/01/16	0	0.00	2	6.93	6.96	-2	9,888	-0.02%
2019/01/09	0	0.00	0.3	7.00	7.04	-0.3	10,246	0.00%
2019/01/08	14	6.95	15	6.96	6.95	-1	10,281	-0.01%
2019/01/07	10	7.26	0	0.00	7.09	10	10,323	0.10%
2019/01/04	0	0.00	23	6.99	7.09	-23	10,436	-0.22%
2019/01/03	0	0.00	22	7.05	7.05	-22	10,897	-0.20%
2018/12/28	3	7.03	26.2	6.93	7.04	-23.2	10,969	-0.21%
2018/12/27	26	6.91	3	6.91	6.89	23	11,033	0.21%
2018/12/26	1	6.60	2	6.56	6.70	-1	11,062	-0.01%
2018/12/25	7	6.50	2	6.55	6.48	5	11,364	0.04%
2018/12/24	6	6.67	4	6.66	6.69	2	11,319	0.02%
2018/12/22	10	6.74	5	6.75	6.73	5	11,196	0.04%
2018/12/21	53	6.67	27	6.71	6.80	26	11,297	0.23%
2018/12/20	10	6.90	0	0.00	6.87	10	11,011	0.09%
2018/12/19	6	7.01	15	7.00	7.00	-9	10,936	-0.08%
2018/12/17	18	7.09	18	7.11	7.09	0	10,854	0.00%
2018/12/14	21	7.20	20	7.19	7.12	1	10,925	0.01%
2018/12/07	1	7.30	3	7.31	7.30	-2	10,875	-0.02%
2018/12/06	1	7.33	4	7.32	7.23	-3	10,995	-0.03%
2018/12/05	0	0.00	4	7.44	7.43	-4	11,440	-0.03%
2018/12/03	6	7.60	0	0.00	7.60	6	11,877	0.05%
2018/11/29	5	7.43	0	0.00	7.39	5	11,667	0.04%
2018/11/28	2	7.41	1	7.42	7.40	1	11,550	0.01%
2018/11/27	0	0.00	1	7.42	7.45	-1	11,455	-0.01%
2018/11/26	0	0.00	1	7.43	7.40	-1	11,374	-0.01%
2018/11/23	1	7.37	10	7.35	7.34	-9	11,474	-0.08%
2018/11/22	0	0.00	2	7.36	7.33	-2	11,384	-0.02%
2018/11/21	0	0.00	6	7.27	7.24	-6	11,270	-0.05%
2018/11/20	1	7.13	0	0.00	7.13	1	11,140	0.01%
2018/11/16	3	7.20	7	7.16	7.15	-4	11,202	-0.04%
2018/11/15	1	7.08	0	0.00	7.10	1	11,186	0.01%
2018/11/14	0	0.00	3	7.11	7.10	-3	11,202	-0.03%
2018/11/13	0	0.00	2	7.02	7.09	-2	11,245	-0.02%
2018/11/12	2	7.08	0	0.00	7.09	2	11,287	0.02%
2018/11/09	2	7.06	2	7.13	7.07	0	11,447	0.00%
2018/11/08	2	7.15	5	7.24	7.13	-3	11,687	-0.03%
2018/11/07	0	0.00	23	7.01	7.04	-23	11,643	-0.20%
2018/11/06	2	7.00	15	6.98	6.95	-13	11,855	-0.11%
2018/11/02	7	6.96	4	6.95	6.99	3	12,339	0.02%
2018/11/01	2	6.92	8	6.93	6.92	-6	12,480	-0.05%
2018/10/31	28	6.72	15	6.79	6.80	13	12,840	0.10%
2018/10/30	6	6.64	0	0.00	6.63	6	13,144	0.05%
2018/10/29	0	0.00	50	6.64	6.61	-50	13,195	-0.38%
2018/10/26	1	6.54	2	6.66	6.55	-1	13,196	-0.01%
2018/10/25	7	6.65	5	6.68	6.60	2	13,221	0.02%
2018/10/24	9	7.00	0	0.00	6.95	9	13,173	0.07%
2018/10/23	3	7.06	11	7.06	7.08	-8	13,239	-0.06%
2018/10/22	3	7.05	0	0.00	6.95	3	13,146	0.02%
2018/10/19	1	6.95	0	0.00	7.04	1	13,138	0.01%
2018/10/17	7	7.12	1	7.15	7.10	6	13,119	0.05%
2018/10/12	33	6.91	9	6.94	7.00	24	13,076	0.18%
2018/10/11	68	6.64	7	6.69	6.61	61	12,800	0.48%
2018/10/08	4	7.20	2	7.26	7.27	2	12,223	0.02%
2018/10/05	6	7.21	21	7.16	7.15	-15	12,104	-0.12%
2018/10/04	2	7.18	16.1	7.19	7.23	-14.1	11,939	-0.12%
2018/10/03	62	7.15	42	7.13	7.13	20	11,871	0.17%
2018/10/02	13	7.34	12	7.42	7.31	1	11,714	0.01%
2018/10/01	4	7.44	3.6	7.45	7.45	0.4	12,016	0.00%
2018/09/28	1	7.58	0	0.00	7.53	1	12,064	0.01%
2018/09/27	14	7.52	101	7.55	7.52	-87	12,216	-0.71%	大賣/
2018/09/26	15	7.53	4	7.52	7.53	11	12,454	0.09%
2018/09/25	12	7.51	0	0.00	7.51	12	12,652	0.09%
2018/09/21	1	7.41	0	0.00	7.45	1	12,756	0.01%
2018/09/20	1	7.39	2	7.40	7.39	-1	12,786	-0.01%
2018/09/19	27	7.58	10	7.58	7.55	17	12,888	0.13%
2018/09/18	12	7.58	9	7.63	7.55	3	12,984	0.02%
2018/09/17	10	7.83	2	7.91	7.77	8	12,986	0.06%
2018/09/14	2	7.84	2	7.89	7.88	0	13,046	0.00%
2018/09/13	4	7.77	0	0.00	7.75	4	13,361	0.03%
2018/09/12	30	7.84	8	7.79	7.83	22	13,476	0.16%
2018/09/11	8	7.72	39	7.83	7.89	-31	13,576	-0.23%
2018/09/10	33	7.43	12	7.50	7.28	21	13,606	0.15%
2018/09/07	36	8.02	8	7.98	7.93	28	14,714	0.19%
2018/09/06	3	8.12	0	0.00	8.11	3	14,729	0.02%
2018/09/05	3	8.22	5	8.23	8.20	-2	14,781	-0.01%
2018/09/04	0	0.00	3	8.24	8.26	-3	14,923	-0.02%
2018/09/03	5	8.19	2	8.22	8.18	3	15,074	0.02%
2018/08/31	5	8.22	5	8.24	8.21	0	15,494	0.00%
2018/08/30	112	8.26	2	8.30	8.22	110	16,127	0.68%	大買/鉅額交易
2018/08/29	13	8.20	6	8.22	8.19	7	16,757	0.04%
2018/08/28	7	8.22	5	8.22	8.22	2	17,185	0.01%
2018/08/27	7	8.20	4	8.20	8.20	3	17,409	0.02%
2018/08/24	32	8.17	0	0.00	8.15	32	17,525	0.18%
2018/08/23	0	0.00	3	8.21	8.20	-3	17,666	-0.02%
2018/08/22	9	8.18	105	8.18	8.19	-96	17,862	-0.54%	大賣/
2018/08/21	7	8.12	8	8.16	8.17	-1	18,129	-0.01%
2018/08/20	154	8.20	0	0.00	8.16	154	18,585	0.83%	大買/鉅額交易
2018/08/17	0	0.00	3	8.21	8.20	-3	18,653	-0.02%
2018/08/16	17.1	8.13	9.3	8.17	8.13	7.8	18,692	0.04%
2018/08/15	31	8.31	6	8.25	8.25	25	19,092	0.13%
2018/08/14	12	8.49	10	8.52	8.53	2	18,960	0.01%
2018/08/13	47	8.51	10	8.55	8.45	37	19,240	0.19%
2018/08/10	12	8.83	9	8.83	8.73	3	19,143	0.02%
2018/08/09	25	8.96	11	8.98	8.91	14	19,047	0.07%
2018/08/08	7	9.28	29	9.34	9.20	-22	18,889	-0.12%
2018/08/07	24	9.21	63	9.19	9.24	-39	18,865	-0.21%
2018/08/06	27	9.07	8	9.06	9.03	19	18,707	0.10%
2018/08/03	23	8.80	112	8.78	8.84	-89	18,590	-0.48%	大賣/
2018/08/02	9	8.81	13	8.83	8.76	-4	18,728	-0.02%
2018/08/01	51	8.97	9	8.96	8.95	42	19,057	0.22%
2018/07/31	20	8.80	27	8.87	8.93	-7	19,623	-0.04%
2018/07/30	12	8.88	17	8.85	8.80	-5	19,531	-0.03%
2018/07/27	10	8.70	13	8.70	8.68	-3	19,377	-0.02%
2018/07/26	9	8.65	0	0.00	8.64	9	19,405	0.05%
2018/07/25	7	8.64	7	8.69	8.67	0	19,426	0.00%
2018/07/24	8	8.64	3	8.67	8.62	5	19,513	0.03%
2018/07/23	3	8.66	0	0.00	8.66	3	19,652	0.02%
2018/07/18	0	0.00	23	8.69	8.65	-23	20,852	-0.11%
2018/07/17	13	8.70	0	0.00	8.71	13	21,188	0.06%
2018/07/13	40	8.74	7	8.71	8.70	33	21,640	0.15%
2018/07/12	0	0.00	5	8.71	8.68	-5	21,896	-0.02%
2018/07/11	5	8.65	4	8.64	8.64	1	22,267	0.00%
2018/07/10	14	8.75	0	0.00	8.72	14	22,788	0.06%
2018/07/09	2	8.99	99	8.88	8.90	-97	22,913	-0.42%
2018/07/06	5	8.45	0	0.00	8.45	5	22,667	0.02%
2018/07/05	16	8.50	21	8.41	8.35	-5	22,983	-0.02%
2018/07/04	14	8.98	1	9.00	8.95	13	23,252	0.06%
2018/07/03	16	9.08	2	9.20	8.95	14	23,874	0.06%
2018/07/02	7	9.16	0	0.00	9.15	7	23,928	0.03%
2018/06/29	7	9.09	203	9.14	9.11	-196	23,806	-0.82%	大賣/鉅額交易
2018/06/28	19	9.02	15	9.03	9.00	4	23,748	0.02%
2018/06/27	7	9.19	0	0.00	9.15	7	23,673	0.03%
2018/06/26	8	9.22	4	9.19	9.22	4	23,587	0.02%
2018/06/25	12	9.36	5	9.36	9.34	7	23,583	0.03%
2018/06/22	51	9.45	43	9.33	9.33	8	23,784	0.03%
2018/06/21	3	9.69	9	9.73	9.69	-6	23,659	-0.03%
2018/06/20	14	9.80	12	9.76	9.75	2	23,820	0.01%
2018/06/19	15	9.84	4,993	9.85	9.81	-4,978	23,979	-20.76%	大賣/鉅額交易
2018/06/15	5,010	9.80	136	9.99	9.80	4,874	23,618	20.64%	大買/大賣/鉅額交易
2018/06/14	11	9.74	19	9.72	9.67	-8	22,852	-0.04%
2018/06/13	0	0.00	45	9.71	9.69	-45	23,541	-0.19%
2018/06/12	20	9.75	12	9.81	9.73	8	24,042	0.03%
2018/06/11	6	9.74	25	9.71	9.72	-19	25,466	-0.07%
2018/06/08	15	9.73	5	9.82	9.65	10	25,771	0.04%
2018/06/07	51	9.80	18	9.81	9.63	33	25,368	0.13%
2018/06/06	29	9.91	34	9.90	9.80	-5	24,828	-0.02%
2018/06/05	35	9.65	29	9.52	9.73	6	24,236	0.02%
2018/06/04	17	9.47	16	9.48	9.50	1	24,143	0.00%
2018/06/01	20	9.33	52	9.41	9.33	-32	23,931	-0.13%
2018/05/31	9	9.33	13	9.35	9.33	-4	23,889	-0.02%
2018/05/30	13	9.21	50	9.27	9.23	-37	23,776	-0.16%
2018/05/29	20	9.40	20	9.40	9.41	0	23,576	0.00%
2018/05/28	35	9.25	42	9.33	9.31	-7	23,418	-0.03%
2018/05/25	6	9.02	2	9.05	9.04	4	22,963	0.02%
2018/05/24	19	8.97	8	8.92	8.92	11	22,904	0.05%
2018/05/23	94	9.07	60	9.08	8.96	34	23,005	0.15%
2018/05/22	25	8.80	55	8.80	8.80	-30	22,527	-0.13%
2018/05/21	75	8.80	23	8.81	8.77	52	22,669	0.23%
2018/05/18	14	8.67	104.5	8.72	8.66	-90.5	22,566	-0.40%	大賣/
2018/05/17	10	8.66	60	8.65	8.64	-50	22,655	-0.22%
2018/05/16	52	8.67	46	8.69	8.64	6	22,841	0.03%
2018/05/15	5	8.69	3	8.74	8.67	2	23,104	0.01%
2018/05/14	11	8.64	235	8.62	8.60	-224	23,887	-0.94%	大賣/鉅額交易
2018/05/11	19	8.70	147	8.73	8.76	-128	24,032	-0.53%	大賣/鉅額交易
2018/05/10	159	8.60	3	8.51	8.51	156	24,054	0.65%	大買/鉅額交易
2018/05/09	6	8.70	1	8.71	8.64	5	24,470	0.02%
2018/05/08	26	8.66	22	8.66	8.75	4	24,343	0.02%
2018/05/04	8	8.24	1	8.24	8.19	7	25,256	0.03%
2018/05/03	1	8.15	5	8.14	8.15	-4	25,350	-0.02%
2018/05/02	0	0.00	50	8.25	8.23	-50	25,765	-0.19%
2018/04/30	6	8.13	2	8.12	8.20	4	26,080	0.02%
2018/04/27	2.5	8.04	24	8.10	8.05	-21.5	26,331	-0.08%
2018/04/26	97	8.01	5	8.11	8.00	92	26,628	0.35%
2018/04/25	26	8.10	10	8.13	8.20	16	26,705	0.06%
2018/04/24	243	8.06	163	8.13	8.06	80	27,133	0.29%	大買/大賣/
2018/04/23	84	8.59	11	8.66	8.50	73	27,430	0.27%
2018/04/20	13	8.90	11	8.91	8.89	2	28,931	0.01%
2018/04/19	12	8.96	33	8.96	9.04	-21	28,878	-0.07%
2018/04/18	2	8.88	17	8.88	8.84	-15	28,886	-0.05%
2018/04/17	28	8.78	46	8.76	8.80	-18	28,693	-0.06%
2018/04/16	56	8.84	29	8.84	8.75	27	28,441	0.09%
2018/04/13	36	9.14	12	9.16	9.05	24	28,272	0.08%
2018/04/12	33	9.22	18	9.26	9.20	15	28,053	0.05%
2018/04/11	20	9.35	7	9.36	9.35	13	27,954	0.05%
2018/04/10	269	9.18	294	9.21	9.22	-25	28,046	-0.09%	大買/大賣/
2018/04/09	367	9.63	247	9.65	9.46	120	27,708	0.43%	大買/大賣/鉅額交易
2018/04/03	14	9.96	18	9.96	9.92	-4	26,999	-0.01%
2018/04/02	5	10.10	0	0.00	10.05	5	26,887	0.02%
2018/03/28	32	10.07	2	10.05	10.05	30	27,285	0.11%
2018/03/27	127	10.32	109	10.26	10.20	18	27,469	0.07%	大買/大賣/
2018/03/26	0	0.00	60	10.15	10.15	-60	27,358	-0.22%
2018/03/23	52	10.13	15	10.10	10.10	37	27,298	0.14%
2018/03/22	16.4	10.37	253	10.45	10.30	-236.6	27,279	-0.87%	大賣/鉅額交易
2018/03/21	8	10.38	23	10.39	10.30	-15	27,103	-0.06%
2018/03/20	157	10.39	52	10.43	10.35	105	27,130	0.39%	大買/鉅額交易
2018/03/19	29	10.36	55	10.35	10.35	-26	26,791	-0.10%
2018/03/16	79	10.50	110	10.54	10.60	-31	26,265	-0.12%	大賣/
2018/03/15	333	10.29	325	10.42	10.60	8	25,961	0.03%	大買/大賣/
2018/03/14	20	10.00	18.3	10.11	10.15	1.8	24,901	0.01%
2018/03/13	1	9.90	4	9.91	9.90	-3	26,175	-0.01%
2018/03/12	2	9.88	0	0.00	9.88	2	26,392	0.01%
2018/03/09	65.4	9.90	81	9.89	9.91	-15.6	26,654	-0.06%
2018/03/08	36	10.04	18	10.11	10.05	18	26,697	0.07%
2018/03/07	0	0.00	10	9.87	9.87	-10	26,649	-0.04%
2018/03/06	0	0.00	23	9.92	9.88	-23	27,383	-0.08%
2018/03/05	2	9.95	11	9.94	9.92	-9	28,947	-0.03%
2018/03/02	10	9.95	28	9.94	9.94	-18	29,154	-0.06%
2018/03/01	3	9.97	12	9.97	10.00	-9	29,672	-0.03%
2018/02/27	10	10.00	7	10.04	10.05	3	29,812	0.01%
2018/02/26	5	10.00	20	10.00	9.98	-15	30,146	-0.05%
2018/02/23	15.5	10.00	0	0.00	10.00	15.5	30,385	0.05%
2018/02/22	14	10.01	5	10.03	10.05	9	30,855	0.03%
2018/02/21	2	10.10	12	10.10	10.10	-10	31,707	-0.03%
2018/02/12	15	10.08	0	0.00	10.05	15	32,517	0.05%
2018/02/09	20	9.73	58	9.58	9.87	-38	34,076	-0.11%
2018/02/08	80	9.94	2	9.96	9.95	78	34,785	0.22%
2018/02/07	43	10.00	8	10.02	9.87	35	34,968	0.10%
2018/02/06	60	9.81	498	9.94	9.62	-438	35,483	-1.23%	大賣/鉅額交易
2018/02/05	41.5	10.21	10	10.35	10.40	31.5	35,317	0.09%
2018/02/02	20	10.60	0	0.00	10.65	20	35,985	0.06%
2018/02/01	128	10.86	46	10.78	10.70	82	37,578	0.22%	大買/
2018/01/31	1	10.60	4	10.60	10.65	-3	38,486	-0.01%
2018/01/30	827	10.94	704	10.93	10.70	123	39,457	0.31%	大買/大賣/鉅額交易
2018/01/29	56	10.74	30	10.68	10.80	26	39,080	0.07%
2018/01/26	4	10.55	13	10.59	10.55	-9	39,962	-0.02%
2018/01/25	2,039	10.80	2,037	10.66	10.55	2	41,841	0.00%	大買/大賣/
2018/01/24	11	10.66	31	10.64	10.65	-20	41,877	-0.05%
2018/01/23	8	10.49	5	10.50	10.45	3	41,915	0.01%
2018/01/22	34	10.81	20	10.74	10.65	14	41,961	0.03%
2018/01/19	5	10.50	204	10.50	10.50	-199	42,084	-0.47%	大賣/鉅額交易
2018/01/18	37	10.61	28	10.49	10.40	9	42,059	0.02%
2018/01/17	251	10.79	118	10.76	10.70	133	41,748	0.32%	大買/大賣/鉅額交易
2018/01/16	165	10.57	361	10.60	10.90	-196	40,989	-0.48%	大買/大賣/鉅額交易
2018/01/15	36	10.11	18	10.11	10.20	18	39,721	0.05%
2018/01/12	2	10.10	5	10.15	10.10	-3	39,993	-0.01%
2018/01/11	6	9.97	0	0.00	9.96	6	40,371	0.01%
2018/01/10	12	9.98	11.5	9.97	9.97	0.5	41,120	0.00%
2018/01/09	99	9.92	115	9.97	10.10	-16	41,218	-0.04%	大賣/
2018/01/08	2	10.15	0	0.00	10.10	2	41,096	0.00%
2018/01/05	7	10.20	7	10.20	10.20	0	41,723	0.00%
2018/01/04	3	10.25	18	10.27	10.25	-15	42,327	-0.04%
2018/01/03	12	10.05	0	0.00	10.05	12	43,108	0.03%
2018/01/02	11	10.05	3	10.03	10.05	8	43,334	0.02%