彩晶 (6116)-元大-文心興安券商分點個股進出

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

彩晶

(6116)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	10	10.15	10.15	-10	7,607	-0.13%
2024/05/30	41	10.13	0	0.00	10.10	41	7,648	0.54%
2024/05/28	10	10.35	0	0.00	10.30	10	7,596	0.13%
2024/05/24	12	10.11	1	10.20	10.20	11	7,755	0.14%
2024/05/23	12	10.13	2	10.15	10.15	10	7,767	0.13%
2024/05/22	8	10.41	5	10.50	10.30	3	7,745	0.04%
2024/05/21	2	10.10	0	0.00	10.10	2	7,270	0.03%
2024/05/20	0	0.00	1	10.20	10.20	-1	7,288	-0.01%
2024/05/17	5	10.20	1	10.15	10.15	4	7,269	0.06%
2024/05/16	5	10.20	2	10.20	10.20	3	7,478	0.04%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/13	0	0.00	1	10.05	10.05	-1	7,512	-0.01%
2024/05/10	2	10.01	7	9.99	10.05	-5	7,524	-0.07%
2024/05/09	15	10.08	0	0.00	10.00	15	7,606	0.20%
2024/05/07	1	10.05	0	0.00	10.05	1	7,716	0.01%
2024/05/03	1	10.20	0	0.00	10.15	1	7,906	0.01%
2024/05/02	5	10.23	0	0.00	10.20	5	8,040	0.06%
2024/04/30	3	10.50	0	0.00	10.35	3	8,423	0.04%
2024/04/26	0	0.00	2	10.20	10.25	-2	9,423	-0.02%
2024/04/24	11	10.14	0	0.00	10.10	11	9,731	0.11%
2024/04/22	24	9.94	0	0.00	9.84	24	9,944	0.24%
2024/04/19	24	10.04	0	0.00	10.00	24	9,915	0.24%
2024/04/18	3	10.20	5	10.18	10.20	-2	9,852	-0.02%
2024/04/17	1	10.10	0	0.00	10.15	1	9,971	0.01%
2024/04/16	13	10.11	0	0.00	10.05	13	10,013	0.13%
2024/04/15	1	10.40	3	10.40	10.35	-2	10,087	-0.02%
2024/04/11	52	10.59	6	10.60	10.45	46	10,867	0.42%
2024/04/09	0	0.00	4.6	10.80	10.80	-4.6	10,823	-0.04%
2024/04/08	0	0.00	1	10.50	10.55	-1	10,779	-0.01%
2024/04/03	3	10.45	0	0.00	10.45	3	10,823	0.03%
2024/04/02	50	10.65	0	0.00	10.60	50	10,834	0.46%
2024/03/28	2	10.80	0	0.00	10.70	2	11,280	0.02%
2024/03/27	30	10.70	0	0.00	10.80	30	11,460	0.26%
2024/03/26	6	10.88	1	10.80	10.70	5	11,449	0.04%
2024/03/25	0	0.00	1	10.80	10.90	-1	11,464	-0.01%
2024/03/22	4	10.84	36	10.90	10.85	-32	11,506	-0.28%
2024/03/21	0	10.70	0	0.00	10.65	0	11,401	0.00%
2024/03/19	21	10.50	27	10.45	10.45	-6	11,309	-0.05%
2024/03/18	23	10.48	57.1	10.35	10.40	-34.1	11,260	-0.30%
2024/03/15	4	10.74	0.4	10.80	10.70	3.6	11,180	0.03%
2024/03/14	30	10.75	0	0.00	10.85	30	11,085	0.27%
2024/03/13	2	10.90	4	10.85	10.80	-2	11,051	-0.02%
2024/03/12	49	10.90	1	11.10	11.10	48	11,019	0.44%
2024/03/11	6	10.89	0	0.00	10.90	6	10,992	0.05%
2024/03/08	11	10.77	4	10.75	10.70	7	10,945	0.06%
2024/03/07	59	10.95	0	0.00	10.90	59	10,910	0.54%
2024/03/06	7	11.10	12	11.05	11.05	-5	10,797	-0.05%
2024/03/05	14	11.09	0.6	11.15	11.10	13.4	10,729	0.13%
2024/03/04	3	11.22	0	0.00	11.20	3	10,594	0.03%
2024/03/01	4	11.24	0	0.00	11.20	4	10,551	0.04%
2024/02/29	8	11.31	0	0.00	11.35	8	10,471	0.08%
2024/02/27	1	11.50	5	11.50	11.50	-4	10,365	-0.04%
2024/02/26	1	11.55	0	0.00	11.65	1	10,260	0.01%
2024/02/23	12	11.65	1	11.65	11.65	11	10,215	0.11%
2024/02/21	16	11.86	0	0.00	11.70	16	10,271	0.16%
2024/02/20	0	0.00	2	11.95	11.90	-2	10,226	-0.02%
2024/02/19	0	0.00	3	12.10	12.05	-3	10,216	-0.03%
2024/02/16	2	11.80	3	11.77	11.85	-1	10,159	-0.01%
2024/02/15	1	11.45	2	11.55	11.45	-1	10,110	-0.01%
2024/02/01	1	11.45	0	0.00	11.55	1	10,070	0.01%
2024/01/31	1	11.80	0	0.00	11.80	1	9,864	0.01%
2024/01/30	1	12.05	0.2	12.05	11.85	0.9	9,798	0.01%
2024/01/29	0	12.05	0	0.00	12.00	0	9,706	0.00%
2024/01/26	12	12.31	0	0.00	12.20	12	9,611	0.12%
2024/01/24	12.2	12.45	13	12.38	12.30	-0.9	9,364	-0.01%
2024/01/23	4	12.31	15	12.12	12.25	-11	8,946	-0.12%
2024/01/19	8	11.49	1	11.55	11.55	7	7,796	0.09%
2024/01/18	0	0.00	5	11.70	11.45	-5	7,637	-0.07%
2024/01/17	11	11.20	0	11.25	11.20	11	7,402	0.15%
2024/01/16	2.1	11.60	0	0.00	11.55	2.1	7,220	0.03%
2024/01/15	0	0.00	2.4	11.66	11.45	-2.4	6,993	-0.03%
2024/01/12	1	11.55	0	0.00	11.55	1	6,938	0.01%
2024/01/10	2	11.73	0	0.00	11.75	2	6,830	0.03%
2024/01/09	0	0.00	0.2	11.85	11.95	-0.2	6,738	0.00%
2024/01/08	0	0.00	49	12.33	12.30	-49	6,523	-0.75%
2024/01/05	1	11.85	1	11.90	11.85	0	5,901	0.00%
2024/01/04	12	11.45	0	0.00	11.45	12	5,700	0.21%
2024/01/03	1	11.70	0	0.00	11.50	1	5,694	0.02%
2024/01/02	1	11.75	1.1	11.93	11.80	-0.1	5,632	0.00%
2023/12/28	0	0.00	2	11.80	11.80	-2	5,544	-0.04%
2023/12/27	0	0.00	9	11.77	11.80	-9	5,596	-0.16%
2023/12/26	9	11.74	21.1	11.66	11.70	-12.1	5,475	-0.22%
2023/12/25	5.2	11.40	0.2	11.35	11.40	4.9	5,176	0.10%
2023/12/22	12.3	11.39	6	11.46	11.30	6.3	5,127	0.12%
2023/12/19	3	10.98	0	0.00	10.95	3	4,894	0.06%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/15	0	0.00	1	11.30	11.25	-1	4,873	-0.02%
2023/12/13	1	11.10	0	0.00	11.10	1	4,829	0.02%
2023/12/12	5	11.12	10	11.15	11.10	-5	4,833	-0.10%
2023/12/11	1	11.30	0	0.00	11.30	1	4,769	0.02%
2023/12/08	1	11.30	0	0.00	11.30	1	4,771	0.02%
2023/12/07	1	11.30	0	0.00	11.30	1	4,869	0.02%
2023/12/06	0	0.00	2	11.40	11.40	-2	4,921	-0.04%
2023/12/01	0	0.00	2.1	11.40	11.35	-2.1	4,924	-0.04%
2023/11/30	0.4	11.50	0	0.00	11.50	0.4	5,012	0.01%
2023/11/29	0	0.00	80	11.40	11.45	-80	5,045	-1.59%
2023/11/28	30	11.50	0	0.00	11.50	30	5,086	0.59%
2023/11/27	1	11.30	0	0.00	11.30	1	5,073	0.02%
2023/11/24	0.7	11.60	0	0.00	11.55	0.7	5,078	0.01%
2023/11/22	3	11.55	2	11.50	11.55	1	5,151	0.02%
2023/11/21	3	11.60	2	11.68	11.60	1	5,183	0.02%
2023/11/20	11	11.65	0	0.00	11.65	11	5,219	0.21%
2023/11/16	0	0.00	1	11.35	11.40	-1	5,385	-0.02%
2023/11/15	1	11.25	4	11.28	11.35	-3	5,442	-0.06%
2023/11/14	2.5	10.91	0	0.00	10.85	2.5	5,382	0.05%
2023/11/13	1	10.95	0	0.00	10.95	1	5,423	0.02%
2023/11/10	32	11.05	0	0.00	11.00	32	5,525	0.58%
2023/11/09	1	11.10	0	0.00	11.05	1	5,644	0.02%
2023/11/08	50	11.30	0	0.00	11.30	50	5,735	0.87%
2023/11/02	0	0.00	1	11.30	11.25	-1	6,505	-0.02%
2023/10/31	40	11.25	4	11.35	11.05	36	6,884	0.52%
2023/10/26	0	0.00	1	11.35	11.20	-1	8,118	-0.01%
2023/10/24	0	0.00	3	11.20	11.25	-3	9,474	-0.03%
2023/10/20	1	11.00	1	11.05	11.30	0	9,992	0.00%
2023/10/19	0	0.00	8	11.11	11.25	-8	10,138	-0.08%
2023/10/18	1	11.25	0	0.00	11.30	1	10,533	0.01%
2023/10/17	1	11.50	0	0.00	11.45	1	10,713	0.01%
2023/10/16	0	0.00	80	11.60	11.55	-80	11,043	-0.72%
2023/10/13	0	0.00	2	11.65	11.70	-2	11,347	-0.02%
2023/10/12	2	11.60	0	11.50	11.65	2	12,130	0.02%
2023/10/11	0	0.00	2	11.60	11.45	-2	12,303	-0.02%
2023/10/06	1	11.50	0	0.00	11.50	1	12,974	0.01%
2023/10/05	1	11.55	0	0.00	11.60	1	13,124	0.01%
2023/10/04	1	11.40	0	0.00	11.35	1	13,284	0.01%
2023/10/03	3	11.87	3	11.78	11.60	0	13,311	0.00%
2023/09/28	3	11.58	5	11.55	11.60	-2	13,827	-0.01%
2023/09/27	5	11.60	0	0.00	11.60	5	13,910	0.04%
2023/09/25	0	0.00	1.7	11.93	12.00	-1.7	14,072	-0.01%
2023/09/22	0	0.00	1	11.85	11.90	-1	14,229	-0.01%
2023/09/21	21.4	11.85	0	0.00	11.80	21.4	14,707	0.15%
2023/09/20	4	11.95	0	0.00	11.95	4	14,855	0.03%
2023/09/19	7	11.98	1	12.00	11.95	6	15,364	0.04%
2023/09/18	3	12.05	0	0.00	12.05	3	15,749	0.02%
2023/09/14	0	0.00	23	12.06	12.10	-23	16,916	-0.14%
2023/09/13	5	12.00	0	0.00	11.95	5	18,521	0.03%
2023/09/12	23	11.90	0	0.00	11.90	23	18,972	0.12%
2023/09/11	3.3	12.00	4.2	12.21	11.95	-0.9	18,975	0.00%
2023/09/07	11	12.05	0	0.00	12.00	11	19,246	0.06%
2023/09/06	3	12.22	1	12.45	12.20	2	19,345	0.01%
2023/09/05	0	0.00	5	12.38	12.45	-5	19,376	-0.03%
2023/09/04	0	0.00	0.5	12.20	12.25	-0.5	19,637	0.00%
2023/09/01	1	12.30	0	0.00	12.30	1	19,855	0.01%
2023/08/31	0	0.00	0.6	12.25	12.25	-0.6	20,771	0.00%
2023/08/29	1	12.10	0	0.00	12.20	1	22,038	0.00%
2023/08/28	13	12.14	1	12.15	12.10	12	22,028	0.05%
2023/08/25	0	0.00	40	12.25	12.20	-40	21,927	-0.18%
2023/08/22	2	12.35	0	0.00	12.15	2	21,975	0.01%
2023/08/21	22	12.06	1	12.20	12.20	21	21,765	0.10%
2023/08/18	17	12.12	1	12.30	12.10	16	21,676	0.07%
2023/08/17	8	11.92	0	0.00	12.10	8	21,588	0.04%
2023/08/16	14	12.10	2	12.10	12.10	12	21,534	0.06%
2023/08/15	2	12.58	2	12.40	12.45	0	21,389	0.00%
2023/08/14	6	12.49	0	0.00	12.40	6	21,301	0.03%
2023/08/11	13	12.92	50	12.95	12.80	-37	21,179	-0.17%
2023/08/10	27	13.14	52	13.30	13.10	-25	20,977	-0.12%
2023/08/09	2	13.73	1	13.60	13.60	1	20,687	0.00%
2023/08/08	2	13.93	5	13.84	13.75	-3	20,557	-0.01%
2023/08/07	2	13.78	2.4	13.75	13.75	-0.4	20,470	0.00%
2023/08/04	1	13.75	1.3	13.90	13.95	-0.3	20,336	0.00%
2023/08/02	6	13.83	2	13.83	13.75	4	20,127	0.02%
2023/08/01	14	14.21	12	14.17	14.10	2	19,781	0.01%
2023/07/31	48	14.08	46	14.36	13.90	2	19,421	0.01%
2023/07/28	16	13.88	16	13.91	13.90	0	18,955	0.00%
2023/07/27	29	14.01	36	14.03	13.90	-7	18,626	-0.04%
2023/07/26	11	13.55	0	0.00	13.50	11	17,608	0.06%
2023/07/25	0	0.00	1	13.35	13.40	-1	17,412	-0.01%
2023/07/24	1	13.55	2	13.55	13.35	-1	17,258	-0.01%
2023/07/21	2	13.70	6	13.55	13.60	-4	17,146	-0.02%
2023/07/20	1	13.60	0	0.00	13.65	1	16,793	0.01%
2023/07/19	8	13.74	0.1	13.55	13.55	7.9	16,669	0.05%
2023/07/18	2	14.10	4	14.04	13.95	-2	16,591	-0.01%
2023/07/17	0.1	14.10	9.6	14.04	14.20	-9.5	16,395	-0.06%
2023/07/14	3	13.70	6	13.69	13.65	-3	15,825	-0.02%
2023/07/13	4	13.73	7	13.76	13.75	-3	15,788	-0.02%
2023/07/12	1	13.30	0	0.00	13.25	1	15,243	0.01%
2023/07/11	0	0.00	15	13.46	13.45	-15	15,327	-0.10%
2023/07/10	5	13.10	0	0.00	13.05	5	15,365	0.03%
2023/07/07	3	13.20	3	13.20	13.05	0	15,357	0.00%
2023/07/06	1	13.40	10	13.45	13.40	-9	15,238	-0.06%
2023/07/05	6	13.38	2	13.43	13.35	4	14,800	0.03%
2023/07/04	11	13.45	2	13.45	13.50	9	14,765	0.06%
2023/07/03	0	0.00	5	13.34	13.30	-5	14,739	-0.03%
2023/06/30	1	13.15	15	13.15	13.15	-14	14,749	-0.09%
2023/06/29	2	13.45	38	13.47	13.25	-36	14,645	-0.25%
2023/06/28	8	12.95	1	12.90	12.90	7	14,363	0.05%
2023/06/27	18	13.25	12.1	13.07	12.90	5.9	14,242	0.04%
2023/06/26	33	14.03	34.1	13.83	13.60	-1.1	13,768	-0.01%
2023/06/21	41.2	13.93	71.4	14.06	14.05	-30.2	13,412	-0.23%
2023/06/20	2	13.73	17	13.69	13.60	-15	12,759	-0.12%
2023/06/19	45	13.94	29	14.05	13.95	16	12,358	0.13%
2023/06/16	3	13.45	10.1	13.44	13.45	-7.1	10,970	-0.06%
2023/06/15	4	13.25	1.1	13.11	13.20	2.9	10,558	0.03%
2023/06/14	19	13.35	27	13.35	13.30	-8	10,630	-0.08%
2023/06/13	0.1	13.40	2	13.35	13.45	-1.9	10,751	-0.02%
2023/06/12	1	13.10	30	13.13	13.15	-29	10,632	-0.27%
2023/06/09	5	13.20	6	13.10	13.10	-1	10,551	-0.01%
2023/06/08	5	13.17	10	13.15	13.00	-5	10,657	-0.05%
2023/06/07	34	13.46	10	13.30	13.40	24	10,697	0.22%
2023/06/06	56.1	13.58	29	13.62	13.25	27.1	10,694	0.25%
2023/06/05	28	13.21	26.5	12.94	13.55	1.5	9,989	0.02%
2023/06/01	0	0.00	3	12.30	12.25	-3	10,228	-0.03%
2023/05/31	0	0.00	11	12.25	12.35	-11	11,352	-0.10%
2023/05/30	21	12.20	0	0.00	12.25	21	11,390	0.18%
2023/05/29	2	12.35	13	12.32	12.25	-11	11,490	-0.10%
2023/05/26	14	12.27	0	0.00	12.20	14	11,555	0.12%
2023/05/25	1	12.20	2	12.25	12.20	-1	11,682	-0.01%
2023/05/24	0	0.00	2	12.33	12.30	-2	12,169	-0.02%
2023/05/23	1	12.40	6	12.40	12.25	-5	12,443	-0.04%
2023/05/22	0	0.00	1	12.40	12.35	-1	13,045	-0.01%
2023/05/19	0.5	12.20	0.2	12.10	12.15	0.3	13,530	0.00%
2023/05/18	1	12.25	2	12.23	12.25	-1	14,128	-0.01%
2023/05/17	3.2	12.15	235	12.20	12.20	-231.8	14,227	-1.63%	大賣/鉅額交易
2023/05/16	2	12.05	1.1	12.10	12.10	0.9	14,229	0.01%
2023/05/15	0	0.00	6	11.85	11.95	-6	14,334	-0.04%
2023/05/12	0	0.00	1	11.85	11.85	-1	14,600	-0.01%
2023/05/11	4	11.91	0	0.00	11.90	4	14,619	0.03%
2023/05/10	5	12.10	0	0.00	12.15	5	14,803	0.03%
2023/05/09	28	12.10	1	12.10	12.10	27	15,012	0.18%
2023/05/08	21	12.06	0.2	12.00	12.00	20.9	14,987	0.14%
2023/05/05	0	0.00	2	12.20	12.15	-2	15,185	-0.01%
2023/05/04	25.2	12.10	1	12.20	12.10	24.2	15,612	0.15%
2023/05/03	37	12.30	3	12.23	12.20	34	15,900	0.21%
2023/05/02	2	12.35	1	12.45	12.45	1	16,463	0.01%
2023/04/28	5	12.30	11	12.21	12.20	-6	16,852	-0.04%
2023/04/27	1.2	12.46	0	0.00	12.40	1.2	16,738	0.01%
2023/04/26	8	12.49	9	12.54	12.60	-1	16,677	-0.01%
2023/04/25	0	0.00	8	12.65	12.55	-8	16,604	-0.05%
2023/04/24	25	13.07	5	12.95	12.90	20	16,511	0.12%
2023/04/21	13	13.15	4	13.18	13.10	9	16,496	0.05%
2023/04/20	1	13.05	9	13.04	13.00	-8	16,273	-0.05%
2023/04/19	0.3	13.05	5	13.20	12.90	-4.7	16,238	-0.03%
2023/04/18	1	13.25	9	13.21	13.20	-8	16,115	-0.05%
2023/04/17	11	13.09	5	13.05	13.15	6	15,961	0.04%
2023/04/14	10	13.20	2.3	13.19	13.20	7.7	15,818	0.05%
2023/04/13	8	13.07	15	13.07	12.95	-7	15,593	-0.04%
2023/04/12	0.1	13.00	4	12.91	13.00	-3.9	15,450	-0.03%
2023/04/11	5.2	12.90	1	12.90	12.85	4.2	15,468	0.03%
2023/04/10	1	12.80	1	12.80	12.80	0	15,396	0.00%
2023/04/07	0	0.00	7	12.75	12.75	-7	15,372	-0.05%
2023/04/06	12	12.66	11	12.75	12.70	1	15,328	0.01%
2023/03/31	0	0.00	20	12.85	12.75	-20	15,231	-0.13%
2023/03/30	21	12.63	1	12.70	12.70	20	15,159	0.13%
2023/03/29	24	12.58	13	12.66	12.70	11	15,152	0.07%
2023/03/28	1.1	12.65	5	12.65	12.65	-3.9	15,006	-0.03%
2023/03/27	1	12.95	14.2	13.04	12.90	-13.2	15,064	-0.09%
2023/03/24	0	0.00	1.3	12.99	13.00	-1.3	15,123	-0.01%
2023/03/23	2.2	12.86	269	12.89	12.90	-266.8	15,110	-1.77%	大賣/鉅額交易
2023/03/22	27	13.01	2	13.00	12.95	25	15,103	0.17%
2023/03/21	22.2	13.10	10	13.30	13.00	12.2	15,093	0.08%
2023/03/20	22	12.95	0	0.00	12.90	22	14,910	0.15%
2023/03/17	11	12.82	14	13.05	13.00	-3	14,965	-0.02%
2023/03/16	35	12.86	37	13.02	12.80	-2	14,812	-0.01%
2023/03/15	4	13.06	0	0.00	13.00	4	14,649	0.03%
2023/03/14	33	13.17	35.2	13.26	13.10	-2.2	14,528	-0.01%
2023/03/13	144.2	13.30	84	13.11	13.40	60.2	14,465	0.42%	大買/
2023/03/10	16	13.15	7	13.08	13.15	9	14,305	0.06%
2023/03/09	21	13.59	10	13.74	13.50	11	13,996	0.08%
2023/03/08	7	13.77	14	13.61	13.85	-7	13,832	-0.05%
2023/03/07	14	13.76	2	13.78	13.75	12	13,592	0.09%
2023/03/06	42	13.93	223.4	13.99	14.00	-181.4	13,323	-1.36%	大賣/鉅額交易
2023/03/03	36.1	13.23	47	13.40	13.50	-10.9	12,114	-0.09%
2023/03/02	10.1	12.55	5	12.50	12.55	5.1	11,006	0.05%
2023/03/01	4.1	12.64	0	0.00	12.65	4.1	10,956	0.04%
2023/02/24	1.3	12.88	7	12.81	12.80	-5.7	10,895	-0.05%
2023/02/23	10.2	13.01	5	12.90	12.85	5.2	10,795	0.05%
2023/02/22	12	13.10	15	13.06	13.10	-3	10,679	-0.03%
2023/02/21	18	13.36	1.1	13.35	13.35	16.9	10,328	0.16%
2023/02/20	12.1	13.31	71	13.40	13.40	-58.9	10,178	-0.58%
2023/02/17	75	13.06	10.5	13.10	13.05	64.5	9,657	0.67%
2023/02/16	150.1	12.50	19	12.56	12.95	131.1	9,286	1.41%	大買/鉅額交易
2023/02/15	14	12.15	4.4	12.22	12.15	9.6	9,137	0.10%
2023/02/14	0	0.00	5	12.09	12.10	-5	9,126	-0.05%
2023/02/13	9	11.90	1	12.05	11.85	8	9,179	0.09%
2023/02/10	14	12.11	6	12.15	12.05	8	9,102	0.09%
2023/02/09	0	0.00	9	12.51	12.50	-9	8,868	-0.10%
2023/02/08	11	12.63	12	12.62	12.60	-1	8,880	-0.01%
2023/02/07	10	12.31	0	0.00	12.35	10	8,632	0.12%
2023/02/06	1.2	12.53	10	12.63	12.50	-8.8	8,425	-0.10%
2023/02/03	0	0.00	17.2	12.68	12.80	-17.2	8,448	-0.20%
2023/02/02	5.1	12.75	14	12.80	12.85	-8.9	8,305	-0.11%
2023/02/01	18.1	12.46	17	12.54	12.50	1.1	7,957	0.01%
2023/01/31	16	12.32	14	12.53	12.10	2	7,857	0.03%
2023/01/30	0	0.00	41	11.69	11.90	-41	7,321	-0.56%
2023/01/16	3	11.35	1	11.35	11.30	2	7,065	0.03%
2023/01/11	2	11.65	34	11.56	11.60	-32	7,575	-0.42%
2023/01/10	4	11.50	0	0.00	11.50	4	7,697	0.05%
2023/01/09	0	0.00	8.1	11.56	11.55	-8.1	8,124	-0.10%
2023/01/06	1	11.50	1	11.30	11.50	0	8,207	0.00%
2023/01/05	0	0.00	10.3	11.35	11.25	-10.3	8,298	-0.12%
2023/01/04	12	11.35	6	11.33	11.30	6	8,490	0.07%
2023/01/03	0	0.00	4	11.25	11.20	-4	8,689	-0.05%
2022/12/30	0	0.00	0.1	11.15	11.15	-0.1	8,881	0.00%
2022/12/29	0	0.00	6	11.27	11.25	-6	9,258	-0.06%
2022/12/28	1	11.00	0	0.00	11.00	1	9,663	0.01%
2022/12/26	0.1	11.05	0	0.00	11.10	0.1	9,832	0.00%
2022/12/23	0	0.00	2	11.00	11.10	-2	10,070	-0.02%
2022/12/22	0	0.00	3	11.05	11.00	-3	10,470	-0.03%
2022/12/21	3	10.70	3	11.00	10.75	0	10,575	0.00%
2022/12/20	4	10.83	2	11.00	10.80	2	10,641	0.02%
2022/12/19	2	11.10	5	11.16	11.10	-3	10,711	-0.03%
2022/12/16	5.1	10.89	49	10.99	10.85	-43.9	10,702	-0.41%
2022/12/15	5	11.14	4	11.15	11.10	1	10,746	0.01%
2022/12/12	1	11.15	1	11.20	11.10	0	10,944	0.00%
2022/12/09	0.5	11.20	1.1	11.21	11.35	-0.6	11,023	-0.01%
2022/12/07	12	11.14	12	11.16	11.05	0	11,109	0.00%
2022/12/06	20	11.37	21	11.25	11.25	-1	11,079	-0.01%
2022/12/05	0.1	11.50	0	0.00	11.50	0.1	11,120	0.00%
2022/12/02	10	11.55	10	11.55	11.55	0	11,383	0.00%
2022/12/01	0	0.00	6	11.61	11.65	-6	11,440	-0.05%
2022/11/30	7.3	11.40	2	11.45	11.40	5.3	11,452	0.05%
2022/11/29	10	11.25	10	11.40	11.40	0	11,478	0.00%
2022/11/28	1	11.30	0.2	11.30	11.25	0.8	11,575	0.01%
2022/11/25	1.2	11.49	0	0.00	11.45	1.2	11,729	0.01%
2022/11/24	2	11.50	2	11.55	11.50	0	11,841	0.00%
2022/11/23	0	0.00	2	11.52	11.50	-2	11,969	-0.02%
2022/11/22	0	0.00	1	11.45	11.35	-1	12,042	-0.01%
2022/11/21	11	11.45	11	11.53	11.45	0	12,066	0.00%
2022/11/18	10	11.65	10	11.65	11.65	0	12,060	0.00%
2022/11/17	10	11.59	50	11.50	11.60	-40	12,132	-0.33%
2022/11/16	80	12.07	6	12.13	11.80	74	12,208	0.61%
2022/11/15	0	0.00	21	11.95	12.05	-21	12,511	-0.17%
2022/11/14	1	12.00	2.6	11.96	11.95	-1.6	13,298	-0.01%
2022/11/11	20	11.60	11.3	11.90	12.00	8.7	13,271	0.07%
2022/11/10	38	11.57	10	11.45	11.45	28	13,074	0.21%
2022/11/09	21	11.80	4	11.85	11.85	17	13,137	0.13%
2022/11/08	1	11.75	3	11.80	11.75	-2	13,131	-0.02%
2022/11/04	4	11.50	0	0.00	11.50	4	13,431	0.03%
2022/11/03	9	11.65	0	0.00	11.65	9	13,459	0.07%
2022/11/01	1	11.65	5	11.73	11.70	-4	13,567	-0.03%
2022/10/31	2	11.60	1	11.60	11.45	1	13,571	0.01%
2022/10/28	2	11.30	2.6	11.24	11.25	-0.6	13,650	0.00%
2022/10/27	16	11.31	15.8	11.26	11.75	0.2	14,169	0.00%
2022/10/26	13	11.60	15	11.54	11.55	-2	14,004	-0.01%
2022/10/25	8	11.58	0	0.00	11.60	8	14,045	0.06%
2022/10/24	5	11.81	1	11.65	11.60	4	14,263	0.03%
2022/10/21	43	11.87	25	12.02	11.65	18	14,234	0.13%
2022/10/20	16	11.96	4	12.06	12.20	12	14,172	0.08%
2022/10/19	1	12.05	4	12.19	12.30	-3	13,998	-0.02%
2022/10/18	1	12.00	2	12.18	12.20	-1	13,842	-0.01%
2022/10/17	4	12.25	10	12.04	12.10	-6	13,717	-0.04%
2022/10/14	2	11.90	7	11.96	12.05	-5	13,322	-0.04%
2022/10/13	14	11.71	12	11.55	11.50	2	13,237	0.02%
2022/10/12	27	11.93	5	11.96	11.95	22	13,120	0.17%
2022/10/11	13	11.76	17	11.95	11.95	-4	13,067	-0.03%
2022/10/07	4	12.15	4.2	12.18	12.25	-0.2	12,902	0.00%
2022/10/06	5	12.09	6	12.20	12.20	-1	12,761	-0.01%
2022/10/05	14	11.83	6	11.95	11.75	8	12,474	0.06%
2022/10/04	20	11.58	21.1	11.36	11.35	-1.1	12,116	-0.01%
2022/10/03	17	11.35	25	11.37	11.35	-8	12,128	-0.07%
2022/09/30	10.3	11.10	12	11.44	11.50	-1.7	12,296	-0.01%
2022/09/29	2	11.25	14	11.33	11.25	-12	12,203	-0.10%
2022/09/28	1	10.50	2	10.55	10.50	-1	12,222	-0.01%
2022/09/27	2	10.90	2	11.00	11.00	0	12,164	0.00%
2022/09/26	13.5	10.83	13	10.67	10.65	0.5	12,182	0.00%
2022/09/23	9	11.29	4	11.31	11.25	5	12,345	0.04%
2022/09/22	4.6	11.20	2	11.35	11.10	2.6	12,346	0.02%
2022/09/21	17.1	11.60	10	11.60	11.60	7.1	12,244	0.06%
2022/09/20	23	11.90	10	11.92	11.85	13	12,127	0.11%
2022/09/19	10	12.08	3	12.10	12.05	7	12,195	0.06%
2022/09/16	0	0.00	13	12.35	12.35	-13	12,297	-0.11%
2022/09/15	1	12.35	5	12.39	12.35	-4	12,466	-0.03%
2022/09/14	13	11.85	13	11.97	12.20	0	12,760	0.00%
2022/09/13	0	0.00	3	12.20	12.15	-3	12,862	-0.02%
2022/09/12	2	12.18	16	12.23	12.10	-14	13,147	-0.11%
2022/09/08	20	12.03	20	12.18	12.25	0	13,335	0.00%
2022/09/07	9	11.80	55	11.66	11.80	-46	13,369	-0.34%
2022/09/06	5	11.85	3	11.77	11.80	2	13,534	0.01%
2022/09/05	0	11.85	0.1	12.00	12.00	-0.1	13,561	0.00%
2022/09/02	1	11.85	0	0.00	11.95	1	13,521	0.01%
2022/09/01	4	12.04	3.7	12.15	12.00	0.3	13,473	0.00%
2022/08/31	3	11.97	6	11.98	11.95	-3	13,381	-0.02%
2022/08/30	10	11.80	4	11.81	11.80	6	13,319	0.05%
2022/08/29	3	11.30	18	11.50	11.45	-15	13,279	-0.11%
2022/08/26	0	0.00	15	11.64	11.65	-15	13,267	-0.11%
2022/08/25	10	11.55	3	11.50	11.45	7	13,235	0.05%
2022/08/24	10	11.45	10	11.50	11.50	0	13,451	0.00%
2022/08/23	9	11.36	14	11.32	11.35	-5	13,374	-0.04%
2022/08/22	15	11.73	17.6	11.73	11.65	-2.6	13,237	-0.02%
2022/08/19	39.2	11.89	68	11.64	12.10	-28.8	12,908	-0.22%
2022/08/18	29	11.14	15	11.10	11.15	14	12,202	0.11%
2022/08/17	10.1	10.98	31	11.05	11.25	-20.9	12,130	-0.17%
2022/08/16	6.1	10.84	20	10.82	10.80	-13.9	11,948	-0.12%
2022/08/15	5	10.55	10	10.50	10.55	-5	11,796	-0.04%
2022/08/12	1	10.50	21	10.54	10.50	-20	11,815	-0.17%
2022/08/11	8	10.50	17	10.43	10.45	-9	11,834	-0.08%
2022/08/10	16	10.14	11	10.25	10.20	5	11,826	0.04%
2022/08/09	0.1	10.15	11	10.20	10.20	-10.9	11,817	-0.09%
2022/08/08	10	10.05	12	10.15	10.15	-2	11,854	-0.02%
2022/08/04	24	9.90	10	9.97	10.00	14	11,941	0.12%
2022/08/03	11	10.21	30	10.35	10.10	-19	11,891	-0.16%
2022/08/02	3	9.72	0	0.00	9.71	3	11,474	0.03%
2022/08/01	3	9.60	16	9.88	9.86	-13	11,598	-0.11%
2022/07/29	16	9.69	12	9.66	9.76	4	11,598	0.03%
2022/07/28	0	9.99	0	0.00	9.92	0	11,435	0.00%
2022/07/27	8	10.00	0	0.00	10.00	8	11,417	0.07%
2022/07/26	0.1	10.20	2	10.18	10.15	-2	11,464	-0.02%
2022/07/25	8	10.20	8	10.30	10.30	0	11,537	0.00%
2022/07/22	20	10.40	11	10.31	10.30	9	11,748	0.08%
2022/07/21	20	10.25	21	10.30	10.30	-1	12,041	-0.01%
2022/07/20	1	10.35	17	10.31	10.25	-16	12,415	-0.13%
2022/07/19	0	0.00	1	10.20	10.20	-1	12,713	-0.01%
2022/07/18	13	10.10	12	10.20	10.15	1	13,027	0.01%
2022/07/15	0	0.00	5	10.05	10.05	-5	13,082	-0.04%
2022/07/14	2	9.99	2	10.00	10.15	0	13,318	0.00%
2022/07/13	10.1	10.11	25	10.09	10.10	-14.9	13,388	-0.11%
2022/07/12	12	9.73	55	9.73	9.70	-43	13,356	-0.32%
2022/07/11	33	10.13	20	10.00	10.00	13	13,293	0.10%
2022/07/08	102	10.30	28	10.29	10.35	74	13,265	0.56%	大買/
2022/07/07	20	9.91	10	9.94	10.00	10	13,159	0.08%
2022/07/06	4	9.94	6	10.20	9.83	-2	13,198	-0.02%
2022/07/05	3.1	9.72	6	9.96	9.90	-3	13,024	-0.02%
2022/07/04	5.1	9.67	13	9.72	9.66	-7.9	13,030	-0.06%
2022/07/01	19	9.87	2	9.71	9.65	17	13,175	0.13%
2022/06/30	29	10.31	33	10.15	10.15	-4	13,005	-0.03%
2022/06/29	1	10.55	0	0.00	10.55	1	13,003	0.01%
2022/06/28	0	0.00	9	10.59	10.60	-9	13,086	-0.07%
2022/06/27	12.2	10.67	16	10.65	10.65	-3.8	13,089	-0.03%
2022/06/24	2.3	10.25	9	10.31	10.30	-6.7	13,110	-0.05%
2022/06/23	33	10.10	26	10.05	10.00	7	13,199	0.05%
2022/06/22	26	10.09	11	10.00	10.00	15	12,990	0.12%
2022/06/21	5	10.55	36	10.61	10.65	-31	12,619	-0.25%
2022/06/20	34.3	10.86	20	10.59	10.45	14.3	12,644	0.11%
2022/06/17	24	11.50	21	11.35	11.30	3	12,419	0.02%
2022/06/16	60	12.03	4	12.03	11.75	56	12,305	0.46%
2022/06/15	2.5	13.05	52	13.08	13.05	-49.5	12,223	-0.40%
2022/06/14	17.5	13.04	0	0.00	13.05	17.5	12,241	0.14%
2022/06/13	5	13.07	23	13.17	13.10	-18	12,501	-0.14%
2022/06/10	0	0.00	9	13.26	13.35	-9	12,786	-0.07%
2022/06/09	11	13.40	5	13.41	13.40	6	13,040	0.05%
2022/06/08	11	13.20	9.2	13.20	13.20	1.8	12,989	0.01%
2022/06/07	2	13.18	5	13.25	13.20	-3	13,035	-0.02%
2022/06/06	10	13.04	5	13.05	13.05	5	13,019	0.04%
2022/06/02	1	12.95	10.3	12.90	12.90	-9.3	13,168	-0.07%
2022/06/01	3	12.85	24	12.94	12.95	-21	13,306	-0.16%
2022/05/31	6	12.53	2.1	12.59	12.50	3.9	13,178	0.03%
2022/05/30	10	12.52	3	12.65	12.50	7	13,192	0.05%
2022/05/27	6.2	12.59	8	12.56	12.50	-1.8	13,158	-0.01%
2022/05/26	6	12.55	9	12.53	12.40	-3	13,188	-0.02%
2022/05/25	3	12.15	5	12.13	12.20	-2	13,157	-0.02%
2022/05/24	21.2	12.35	2	12.25	12.20	19.2	13,375	0.14%
2022/05/23	8	12.38	0	0.00	12.40	8	13,416	0.06%
2022/05/20	1	12.40	0.1	12.40	12.40	0.9	13,588	0.01%
2022/05/19	5	12.48	0	0.00	12.55	5	13,777	0.04%
2022/05/18	2	12.90	34.3	12.85	12.85	-32.3	13,778	-0.23%
2022/05/17	3.2	12.50	0	0.00	12.45	3.2	13,635	0.02%
2022/05/16	36	12.22	30	12.30	12.45	6	13,720	0.04%
2022/05/13	3	12.30	0	0.00	12.25	3	13,833	0.02%
2022/05/12	1.1	12.34	5	12.24	12.20	-3.9	14,331	-0.03%
2022/05/11	15	12.29	2	12.30	12.25	13	14,436	0.09%
2022/05/10	10	12.41	18	12.41	12.50	-8	14,697	-0.05%
2022/05/09	23	12.64	5	12.45	12.40	18	15,443	0.12%
2022/05/06	3	13.05	1.1	13.06	13.05	1.9	15,546	0.01%
2022/05/05	5.2	13.42	1	13.35	13.35	4.2	15,600	0.03%
2022/05/04	3.1	13.30	1	13.30	13.25	2.1	15,619	0.01%
2022/05/03	5.2	13.40	6	13.33	13.40	-0.9	15,778	-0.01%
2022/04/29	1	13.25	3	13.15	13.15	-2	15,867	-0.01%
2022/04/28	17.2	13.30	14	13.36	13.35	3.2	16,121	0.02%
2022/04/27	5	12.54	16	12.54	12.90	-11	16,718	-0.07%
2022/04/26	8	12.93	0	0.00	13.05	8	16,485	0.05%
2022/04/25	37.3	13.24	17	13.06	13.00	20.3	16,194	0.13%
2022/04/22	21	13.73	3	13.90	13.60	18	15,926	0.11%
2022/04/21	10	13.99	1	14.10	13.90	9	15,811	0.06%
2022/04/20	1	13.85	4	14.03	14.30	-3	15,724	-0.02%
2022/04/19	1.8	14.09	1	14.20	13.95	0.8	15,608	0.01%
2022/04/18	7.3	13.82	1	13.90	13.85	6.3	15,731	0.04%
2022/04/15	7	14.05	1	14.00	14.05	6	15,887	0.04%
2022/04/13	5	14.29	7	14.34	14.40	-2	16,402	-0.01%
2022/04/12	15	14.01	2	14.10	14.10	13	16,544	0.08%
2022/04/11	17.1	14.19	6	14.10	14.15	11.1	16,647	0.07%
2022/04/08	1.1	14.75	2	14.75	14.75	-0.9	16,709	-0.01%
2022/04/07	37.3	14.82	17	14.71	14.70	20.3	17,386	0.12%
2022/04/06	19.1	15.14	2	15.15	15.15	17.1	17,352	0.10%
2022/04/01	7	15.21	6	15.20	15.35	1	17,900	0.01%
2022/03/31	6	15.41	12	15.43	15.45	-6	19,343	-0.03%
2022/03/30	0	0.00	5	15.63	15.60	-5	19,430	-0.03%
2022/03/29	22.1	15.56	1	15.60	15.55	21.1	19,615	0.11%
2022/03/28	19	15.62	2	15.60	15.70	17	19,812	0.09%
2022/03/25	2	16.00	1	16.00	16.00	1	20,143	0.00%
2022/03/24	11	16.05	9.1	16.09	16.10	1.9	20,766	0.01%
2022/03/23	5	16.32	6	16.27	16.20	-1	21,741	0.00%
2022/03/22	0	0.00	110	16.01	16.15	-110	22,014	-0.50%	大賣/鉅額交易
2022/03/21	21	15.99	21	16.05	16.05	0	22,347	0.00%
2022/03/18	32	16.17	45.5	16.22	16.10	-13.5	22,421	-0.06%
2022/03/17	136.4	16.46	3	16.55	16.40	133.4	22,359	0.60%	大買/鉅額交易
2022/03/16	41	16.37	14	16.36	16.15	27	22,504	0.12%
2022/03/15	4	16.38	47	16.35	16.40	-43	23,078	-0.19%
2022/03/14	0	0.00	10.7	16.14	16.30	-10.7	23,355	-0.05%
2022/03/11	1.2	15.89	16	15.92	15.85	-14.8	23,983	-0.06%
2022/03/10	2	15.95	0	0.00	15.95	2	24,102	0.01%
2022/03/09	5	15.70	1	15.80	15.70	4	24,333	0.02%
2022/03/08	5.2	15.76	5	15.74	15.60	0.2	24,432	0.00%
2022/03/07	32.1	15.69	31	15.77	15.75	1.1	24,529	0.00%
2022/03/04	23.2	16.17	5.2	16.14	16.05	18	24,702	0.07%
2022/03/03	3.1	16.33	3	16.30	16.20	0.1	24,982	0.00%
2022/03/02	6.1	16.06	17	16.11	16.20	-10.9	25,613	-0.04%
2022/03/01	2.1	16.15	8	16.07	16.20	-5.9	25,720	-0.02%
2022/02/25	21	15.82	1	15.80	15.85	20	25,828	0.08%
2022/02/24	24.2	15.79	3.1	15.91	15.65	21.1	26,071	0.08%
2022/02/23	3.3	16.08	2	16.08	16.05	1.3	26,383	0.00%
2022/02/22	5	16.08	2	16.15	16.05	3	27,804	0.01%
2022/02/21	16.3	16.14	8	16.28	16.45	8.3	29,701	0.03%
2022/02/18	0	0.00	1	16.10	16.25	-1	29,904	0.00%
2022/02/17	26.5	16.31	24	16.38	16.30	2.5	30,268	0.01%
2022/02/16	2	16.35	10	16.30	16.30	-8	30,499	-0.03%
2022/02/15	19	16.16	10	16.05	16.05	9	30,853	0.03%
2022/02/14	55.1	16.28	41	16.17	16.20	14.1	31,207	0.05%
2022/02/11	31.2	17.04	38	17.02	17.00	-6.8	31,057	-0.02%
2022/02/10	27	17.47	45.2	17.60	17.55	-18.2	31,333	-0.06%
2022/02/09	159.3	17.49	225	17.63	17.70	-65.7	31,685	-0.21%	大買/大賣/
2022/02/08	93	16.84	17	16.70	16.85	76	32,959	0.23%
2022/02/07	16	16.34	15	16.37	16.60	1	33,037	0.00%
2022/01/26	5.1	16.05	0	0.00	16.05	5.1	33,463	0.02%
2022/01/25	36.1	16.06	81	16.02	16.00	-45	33,890	-0.13%
2022/01/24	6.6	16.44	12	16.36	16.45	-5.4	34,005	-0.02%
2022/01/21	12	16.91	5	16.97	16.85	7	34,378	0.02%
2022/01/20	16	17.25	13.8	17.35	17.40	2.2	36,213	0.01%
2022/01/19	3.4	16.60	0	0.00	16.75	3.4	35,509	0.01%
2022/01/18	58	16.68	14	16.60	16.70	44	35,499	0.12%
2022/01/17	3	16.53	11	16.28	16.70	-8	35,557	-0.02%
2022/01/14	8	16.24	7	16.25	16.45	1	35,805	0.00%
2022/01/13	2	16.60	0	0.00	16.60	2	35,823	0.01%
2022/01/12	4	16.84	12	16.79	16.75	-8	36,046	-0.02%
2022/01/11	6	16.97	7	16.98	16.95	-1	36,378	0.00%
2022/01/10	1	16.90	8	16.90	17.00	-7	36,571	-0.02%
2022/01/07	11	16.62	52	16.56	16.55	-41	36,644	-0.11%
2022/01/06	23	17.00	22	16.95	16.90	1	36,878	0.00%
2022/01/05	15	17.33	10	17.43	17.30	5	36,778	0.01%
2022/01/04	8	17.66	58.6	17.81	17.65	-50.6	36,928	-0.14%
2022/01/03	24	17.88	15	17.80	17.75	9	36,955	0.02%
2021/12/30	43	18.19	13	18.10	18.10	30	36,797	0.08%
2021/12/29	13	17.77	18	17.83	17.80	-5	36,356	-0.01%
2021/12/28	17	17.77	7.1	17.91	17.80	9.9	36,662	0.03%
2021/12/27	84	18.13	116.1	17.77	17.90	-32.1	36,600	-0.09%	大賣/
2021/12/24	7.2	17.08	10	17.13	17.15	-2.8	35,416	-0.01%
2021/12/23	13	17.11	16	17.19	17.15	-3	35,575	-0.01%
2021/12/22	2	17.10	23	17.27	17.25	-21	35,642	-0.06%
2021/12/21	10	17.04	62	17.05	17.15	-52	35,657	-0.15%
2021/12/20	58.2	17.08	98.8	17.04	17.15	-40.6	35,737	-0.11%
2021/12/17	14.6	16.87	92.1	16.79	16.90	-77.5	35,475	-0.22%
2021/12/16	15	16.60	36	16.54	16.50	-21	34,856	-0.06%
2021/12/15	1	16.40	7.2	16.32	16.35	-6.2	34,964	-0.02%
2021/12/14	6.9	15.87	8.2	15.94	15.80	-1.3	34,836	0.00%
2021/12/13	2.2	16.16	4	16.20	16.10	-1.8	34,785	-0.01%
2021/12/10	13	16.18	25.1	16.23	16.15	-12.1	34,865	-0.03%
2021/12/09	50.2	16.62	39.3	16.65	16.45	10.9	34,599	0.03%
2021/12/08	22	16.45	45	16.37	16.40	-23	33,827	-0.07%
2021/12/07	48	16.26	20.1	16.32	16.35	27.9	33,695	0.08%
2021/12/06	1.1	15.66	10	15.88	15.80	-8.9	33,028	-0.03%
2021/12/03	11	15.95	62.4	15.94	15.75	-51.4	33,168	-0.16%
2021/12/02	10	15.59	3.1	15.60	15.55	6.9	33,516	0.02%
2021/12/01	5	15.65	59.1	15.61	15.65	-54.1	34,562	-0.16%
2021/11/30	48.2	15.48	16.1	15.42	15.35	32.1	34,801	0.09%
2021/11/29	31.2	15.25	41	15.29	15.30	-9.8	34,841	-0.03%
2021/11/26	87.2	15.62	7	15.55	15.35	80.2	35,024	0.23%
2021/11/25	24.1	16.07	3	16.08	16.05	21.1	34,955	0.06%
2021/11/24	38	16.07	9	16.12	16.15	29	35,096	0.08%
2021/11/23	26	16.11	32	16.02	16.10	-6	35,572	-0.02%
2021/11/22	66	16.34	10.1	16.35	16.20	55.9	35,557	0.16%
2021/11/19	45	16.30	102.5	16.35	16.25	-57.5	35,949	-0.16%	大賣/
2021/11/18	109.1	15.95	84.5	15.90	15.95	24.6	35,535	0.07%	大買/
2021/11/17	1.1	15.15	11	15.18	15.15	-9.9	33,954	-0.03%
2021/11/16	45	14.89	28	14.75	14.80	17	34,161	0.05%
2021/11/15	32	15.18	5	15.25	15.15	27	34,204	0.08%
2021/11/12	36	14.83	32.1	15.08	15.15	3.9	34,360	0.01%
2021/11/11	47	14.75	21.2	14.76	14.65	25.8	34,336	0.08%
2021/11/10	19	14.89	36	14.98	14.85	-17	34,415	-0.05%
2021/11/09	4	15.15	20	15.25	15.10	-16	34,858	-0.05%
2021/11/08	53.1	15.38	62	15.41	15.45	-8.9	34,649	-0.03%
2021/11/05	152	15.22	37.1	15.36	15.30	114.9	34,789	0.33%	大買/鉅額交易
2021/11/04	14	14.48	42.1	14.44	14.45	-28.1	33,372	-0.08%
2021/11/03	15	14.47	18.3	14.51	14.50	-3.3	35,004	-0.01%
2021/11/02	22	14.29	9	14.34	14.10	13	35,159	0.04%
2021/11/01	6	14.18	12	14.05	14.05	-6	37,604	-0.02%
2021/10/29	10	14.19	37	14.18	14.10	-27	41,173	-0.07%
2021/10/28	160	14.31	126	14.25	14.00	34	41,266	0.08%	大買/大賣/
2021/10/27	54	13.74	62	13.73	13.70	-8	39,546	-0.02%
2021/10/26	5	13.67	4.1	13.62	13.55	0.9	40,008	0.00%
2021/10/25	30	13.61	30	13.53	13.65	0	40,438	0.00%
2021/10/22	16	13.46	25	13.57	13.40	-9	41,792	-0.02%
2021/10/21	8.1	13.58	8	13.71	13.80	0.1	42,031	0.00%
2021/10/20	7.1	13.68	18	13.85	13.65	-10.9	42,833	-0.03%
2021/10/19	23	13.79	20	13.90	13.85	3	43,495	0.01%
2021/10/18	2	13.53	5	13.50	13.40	-3	44,455	-0.01%
2021/10/15	15.1	13.82	8	13.84	13.65	7.1	45,881	0.02%
2021/10/14	10	13.74	21	13.78	13.65	-11	46,426	-0.02%
2021/10/13	21	13.81	30	13.86	13.65	-9	46,879	-0.02%
2021/10/12	62.2	14.15	52	14.07	13.90	10.2	47,690	0.02%
2021/10/08	67	15.05	63.1	14.86	14.70	3.9	48,467	0.01%
2021/10/07	26.1	14.75	3	14.78	14.75	23.1	50,686	0.05%
2021/10/06	6	14.47	0.7	14.59	14.50	5.3	52,061	0.01%
2021/10/05	16	14.03	39	14.34	14.70	-23	53,002	-0.04%
2021/10/04	16.1	14.14	39	14.12	14.00	-22.9	55,702	-0.04%
2021/10/01	17.1	15.02	1	14.70	14.70	16.1	63,252	0.03%
2021/09/30	6.5	15.30	5	15.32	15.20	1.5	63,846	0.00%
2021/09/29	3	15.32	5	15.37	15.30	-2	64,336	0.00%
2021/09/28	13	15.50	10	15.55	15.45	3	65,706	0.00%
2021/09/27	25.8	15.85	13	15.86	15.95	12.8	69,028	0.02%
2021/09/24	20	15.48	22.2	15.54	15.55	-2.2	69,663	0.00%
2021/09/23	0	0.00	13	15.15	15.25	-13	70,495	-0.02%
2021/09/22	36.1	14.77	16	14.68	14.75	20.1	72,021	0.03%
2021/09/17	8	15.13	5	15.34	15.35	3	73,524	0.00%
2021/09/16	8	15.16	11.1	15.19	15.15	-3.1	75,175	0.00%
2021/09/15	16	15.46	13	15.49	15.35	3	76,813	0.00%
2021/09/14	16.1	15.66	1.1	15.55	15.45	15	79,008	0.02%
2021/09/13	29	15.69	36	15.51	15.70	-7	81,024	-0.01%
2021/09/10	43	15.69	4	15.71	15.70	39	83,880	0.05%
2021/09/09	44.1	15.38	45	15.33	15.40	-0.9	89,987	0.00%
2021/09/08	7	15.26	10	15.39	15.30	-3	93,439	0.00%
2021/09/07	24.1	15.48	8.1	15.67	15.75	16	96,669	0.02%
2021/09/06	113	15.18	157.3	15.44	15.30	-44.3	97,950	-0.05%	大買/大賣/
2021/09/03	55.1	15.94	103.3	15.80	15.75	-48.2	99,545	-0.05%	大賣/
2021/09/02	54	16.15	59	16.10	16.00	-5	101,778	0.00%
2021/09/01	24	16.36	38.1	16.53	16.40	-14.1	104,264	-0.01%
2021/08/31	27.6	16.18	12	16.08	16.10	15.6	106,530	0.01%
2021/08/30	25	16.63	6	16.40	16.40	19	112,518	0.02%
2021/08/27	65.1	16.83	75	16.72	16.65	-9.9	116,763	-0.01%
2021/08/26	32	16.68	24.1	16.55	16.50	7.9	121,604	0.01%
2021/08/25	37.1	16.66	15	16.60	16.50	22.1	126,585	0.02%
2021/08/24	125	16.33	33.1	16.26	16.20	91.9	134,023	0.07%	大買/
2021/08/23	23	17.01	40	17.02	17.15	-17	139,189	-0.01%
2021/08/20	21	17.55	49.6	17.55	17.35	-28.6	142,840	-0.02%
2021/08/19	63	18.17	18	18.04	18.00	45	144,936	0.03%
2021/08/18	2.1	18.44	5	18.53	18.75	-2.9	147,518	0.00%
2021/08/17	8	18.29	18	18.52	18.20	-10	152,240	-0.01%
2021/08/16	50	18.23	10	18.34	18.20	40	156,138	0.03%
2021/08/13	46.1	18.83	4	18.96	18.60	42.1	159,363	0.03%
2021/08/12	20.1	19.16	19	19.13	19.10	1.1	163,069	0.00%
2021/08/11	28	19.19	39.1	19.17	19.10	-11.1	166,411	-0.01%
2021/08/10	48	19.44	74	19.62	19.15	-26	166,244	-0.02%
2021/08/09	105	19.84	24.1	19.97	19.65	81	169,040	0.05%	大買/
2021/08/06	36	20.49	61.3	20.61	20.65	-25.3	168,295	-0.02%
2021/08/05	155	21.05	194.5	20.90	20.75	-39.5	169,316	-0.02%	大買/大賣/
2021/08/04	140.7	20.91	292	21.19	21.55	-151.3	167,750	-0.09%	大買/大賣/鉅額交易
2021/08/03	22	19.54	21.2	19.73	19.60	0.8	165,072	0.00%
2021/08/02	18	19.15	14	19.26	19.50	4	165,346	0.00%
2021/07/30	22	19.07	8.1	19.38	18.95	13.9	166,213	0.01%
2021/07/29	5	19.14	13	19.09	19.20	-8	167,520	0.00%
2021/07/28	139.1	18.92	103	19.31	19.10	36.1	168,461	0.02%	大買/大賣/
2021/07/27	41.7	19.76	25.1	19.63	19.50	16.6	167,817	0.01%
2021/07/26	61	20.29	290	20.22	20.15	-229	168,991	-0.14%	大賣/鉅額交易
2021/07/23	42	19.36	157.5	19.68	19.90	-115.5	174,829	-0.07%	大賣/鉅額交易
2021/07/22	157.5	19.49	45	19.85	19.25	112.5	181,060	0.06%	大買/鉅額交易
2021/07/21	178.7	19.43	222	19.33	18.90	-43.3	185,351	-0.02%	大買/大賣/
2021/07/20	96	20.03	109	20.07	19.95	-13	188,577	-0.01%	大賣/
2021/07/19	58.1	20.22	81	20.25	20.35	-22.9	195,515	-0.01%
2021/07/16	156.1	20.88	76	20.99	20.70	80.1	204,728	0.04%	大買/
2021/07/15	77.5	20.90	102	21.17	21.10	-24.5	207,969	-0.01%	大賣/
2021/07/14	362.5	21.36	241	21.21	20.85	121.5	209,517	0.06%	大買/大賣/鉅額交易
2021/07/13	209.1	22.39	156.6	22.67	22.30	52.5	210,191	0.02%	大買/大賣/
2021/07/12	145.4	22.32	61	22.50	22.15	84.4	210,295	0.04%	大買/
2021/07/09	277	22.60	65.1	22.78	22.40	211.9	211,543	0.10%	大買/鉅額交易
2021/07/08	320.1	23.13	629.1	23.36	22.95	-309	213,078	-0.15%	大買/大賣/鉅額交易
2021/07/07	106	22.33	74	22.44	21.90	32	211,524	0.02%	大買/
2021/07/06	189.2	22.33	15	22.38	22.15	174.2	213,873	0.08%	大買/鉅額交易
2021/07/05	252	22.54	255.4	22.74	22.65	-3.4	216,773	0.00%	大買/大賣/
2021/07/02	249	22.81	290	22.77	22.80	-41	217,536	-0.02%	大買/大賣/
2021/07/01	86	22.19	151.1	22.30	21.90	-65.1	217,824	-0.03%	大賣/
2021/06/30	134.1	22.02	112.9	22.08	22.10	21.2	219,200	0.01%	大買/大賣/
2021/06/29	236	22.32	43.2	22.32	22.00	192.8	220,106	0.09%	大買/鉅額交易
2021/06/28	100.1	22.50	172.3	22.76	23.00	-72.2	220,859	-0.03%	大賣/
2021/06/25	85.1	22.62	108	22.86	22.45	-22.9	226,567	-0.01%	大賣/
2021/06/24	199.2	22.67	65	22.81	22.50	134.2	229,600	0.06%	大買/鉅額交易
2021/06/23	135.1	22.58	178	22.73	22.75	-42.9	230,016	-0.02%	大買/大賣/
2021/06/22	85	22.59	69.4	22.65	22.05	15.6	229,370	0.01%
2021/06/21	118.1	22.42	163	22.42	22.40	-44.9	229,444	-0.02%	大買/大賣/
2021/06/18	468.1	22.89	317.6	22.85	22.30	150.4	228,884	0.07%	大買/大賣/鉅額交易
2021/06/17	120	21.56	121	21.57	22.15	-1	224,245	0.00%	大買/大賣/
2021/06/16	182.9	20.81	146.8	20.74	20.15	36.1	221,465	0.02%	大買/大賣/
2021/06/15	116	22.11	59	22.08	21.90	57	218,620	0.03%	大買/
2021/06/11	93.2	22.52	72.8	22.50	22.75	20.4	216,927	0.01%
2021/06/10	118	21.91	193.2	21.82	21.85	-75.1	214,422	-0.04%	大買/大賣/
2021/06/09	181.4	22.94	115.5	22.80	22.40	65.9	211,901	0.03%	大買/大賣/
2021/06/08	223.6	23.86	133	23.80	23.50	90.6	209,416	0.04%	大買/大賣/
2021/06/07	448.2	24.98	748	24.88	24.20	-299.8	207,357	-0.14%	大買/大賣/鉅額交易
2021/06/04	242.5	24.67	256.1	24.73	24.60	-13.6	201,513	-0.01%	大買/大賣/
2021/06/03	1,051.1	24.29	1,093.2	23.80	24.30	-42.1	197,393	-0.02%	大買/大賣/
2021/06/02	297.4	24.00	344	24.18	23.90	-46.6	192,372	-0.02%	大買/大賣/
2021/06/01	777.3	24.37	503.2	24.39	24.05	274.1	187,830	0.15%	大買/大賣/鉅額交易
2021/05/31	155	22.36	251	23.09	23.40	-96	180,490	-0.05%	大買/大賣/
2021/05/28	348	21.28	375.1	21.21	21.30	-27.1	175,194	-0.02%	大買/大賣/
2021/05/27	251.1	20.12	437.2	20.23	20.20	-186.1	172,741	-0.11%	大買/大賣/鉅額交易
2021/05/26	234.1	20.57	117	20.54	20.20	117.1	171,745	0.07%	大買/大賣/鉅額交易
2021/05/25	271	20.92	326.2	20.93	20.80	-55.2	172,667	-0.03%	大買/大賣/
2021/05/24	446.3	19.23	407	19.28	19.70	39.3	171,172	0.02%	大買/大賣/
2021/05/21	313.5	19.57	230	19.40	19.20	83.5	168,330	0.05%	大買/大賣/
2021/05/20	276.5	19.37	257.4	19.10	18.80	19.1	166,761	0.01%	大買/大賣/
2021/05/19	193.3	19.07	123.2	19.23	19.65	70.1	164,667	0.04%	大買/大賣/
2021/05/18	40	17.29	91	17.77	17.90	-51	162,294	-0.03%
2021/05/17	131.3	17.61	440.2	17.13	16.30	-308.9	163,142	-0.19%	大買/大賣/鉅額交易
2021/05/14	145.2	18.09	10.9	18.72	17.95	134.3	160,995	0.08%	大買/鉅額交易
2021/05/13	65	17.49	194.5	17.46	17.75	-129.5	163,731	-0.08%	大賣/鉅額交易
2021/05/12	56	18.98	134.4	19.10	18.60	-78.4	166,531	-0.05%	大賣/
2021/05/11	162.7	21.01	44.2	20.87	20.65	118.6	166,352	0.07%	大買/鉅額交易
2021/05/10	188.3	23.06	29	22.92	22.90	159.3	166,427	0.10%	大買/鉅額交易
2021/05/07	30.5	22.74	76	22.33	23.40	-45.5	166,980	-0.03%
2021/05/06	73.5	22.57	60.5	21.96	21.30	13	166,794	0.01%
2021/05/05	66.2	23.76	90	23.46	23.50	-23.8	166,123	-0.01%
2021/05/04	52	24.08	64	24.39	23.65	-12	166,468	-0.01%
2021/05/03	193.9	26.44	55.2	26.64	26.25	138.7	166,838	0.08%	大買/鉅額交易
2021/04/29	688	29.43	372.1	29.22	29.15	315.9	165,710	0.19%	大買/大賣/鉅額交易
2021/04/28	796.1	28.17	932.7	28.23	28.85	-136.6	160,333	-0.09%	大買/大賣/鉅額交易
2021/04/27	416.9	25.98	248.1	25.88	26.25	168.8	154,945	0.11%	大買/大賣/鉅額交易
2021/04/26	339.1	24.31	570.1	24.25	24.20	-231	150,596	-0.15%	大買/大賣/鉅額交易
2021/04/23	1,237.1	23.66	1,160.6	23.27	23.95	76.5	146,878	0.05%	大買/大賣/
2021/04/22	697.8	22.57	355.5	22.70	22.50	342.3	140,627	0.24%	大買/大賣/鉅額交易
2021/04/21	158.1	20.17	288.5	20.71	21.15	-130.4	131,819	-0.10%	大買/大賣/鉅額交易
2021/04/20	114	18.85	117.4	19.02	19.25	-3.4	130,292	0.00%	大買/大賣/
2021/04/19	188.2	18.86	123.5	18.88	18.90	64.7	129,559	0.05%	大買/大賣/
2021/04/16	13.6	18.13	77	18.36	18.60	-63.4	127,514	-0.05%
2021/04/15	57.3	18.29	145.2	18.54	18.20	-87.9	126,478	-0.07%	大賣/
2021/04/14	242	18.20	134	17.99	18.30	108	124,728	0.09%	大買/大賣/鉅額交易
2021/04/13	630.1	19.16	568.4	18.96	18.55	61.7	121,260	0.05%	大買/大賣/
2021/04/12	115	18.63	189.2	18.29	18.85	-74.2	115,421	-0.06%	大買/大賣/
2021/04/09	342	17.11	275.2	16.98	17.15	66.8	112,717	0.06%	大買/大賣/
2021/04/08	97.4	16.47	78	16.38	16.50	19.4	110,854	0.02%
2021/04/07	224.5	16.01	431.1	16.00	16.40	-206.6	109,735	-0.19%	大買/大賣/鉅額交易
2021/04/06	277.1	15.98	366.2	16.06	15.65	-89.1	108,193	-0.08%	大買/大賣/
2021/04/01	277.1	15.55	80	15.42	15.70	197.1	107,678	0.18%	大買/鉅額交易
2021/03/31	229.1	15.46	402.5	15.42	15.40	-173.4	106,907	-0.16%	大買/大賣/鉅額交易
2021/03/30	766	15.45	410	15.30	15.65	356	105,416	0.34%	大買/大賣/鉅額交易
2021/03/29	423.1	14.87	1,059.6	15.01	15.15	-636.5	98,553	-0.65%	大買/大賣/鉅額交易
2021/03/26	50.1	13.83	84.2	13.78	13.80	-34.1	95,196	-0.04%
2021/03/25	230.4	13.77	179.1	13.63	13.45	51.3	94,588	0.05%	大買/大賣/
2021/03/24	80.1	13.35	147.1	13.52	13.65	-67	93,874	-0.07%	大賣/
2021/03/23	182.1	13.56	259.4	13.57	13.20	-77.3	92,716	-0.08%	大買/大賣/
2021/03/22	116.7	13.10	384.1	13.20	13.25	-267.5	91,335	-0.29%	大買/大賣/鉅額交易
2021/03/19	62	12.65	48	12.69	12.70	14	91,556	0.02%
2021/03/18	18	12.90	18.2	12.90	12.85	-0.2	94,542	0.00%
2021/03/17	27.2	12.78	41	12.73	12.75	-13.8	96,454	-0.01%
2021/03/16	73.1	12.73	19	12.77	12.70	54.1	99,621	0.05%
2021/03/15	6.1	12.70	12.9	12.70	12.65	-6.8	102,359	-0.01%
2021/03/12	148.1	12.87	16.2	12.77	12.80	131.9	104,727	0.13%	大買/鉅額交易
2021/03/11	11.2	12.85	36.2	12.86	12.85	-25	111,263	-0.02%
2021/03/10	13	12.60	37	12.64	12.60	-24	117,133	-0.02%
2021/03/09	7	12.24	5	12.17	12.35	2	119,843	0.00%
2021/03/08	5	12.38	5	12.35	12.20	0	123,503	0.00%
2021/03/05	47.4	12.28	74	12.31	12.25	-26.6	128,008	-0.02%
2021/03/04	11	12.69	23	12.61	12.60	-12	129,789	-0.01%
2021/03/03	24	12.79	4	12.83	12.90	20	129,956	0.02%
2021/03/02	52.1	13.02	44	12.89	12.65	8.1	129,753	0.01%
2021/02/26	244.8	13.43	34	13.31	13.20	210.8	129,022	0.16%	大買/鉅額交易
2021/02/25	163	13.85	134	13.87	13.70	29	127,918	0.02%	大買/大賣/
2021/02/24	195.2	13.62	109	13.69	13.40	86.2	124,477	0.07%	大買/大賣/
2021/02/23	54	13.33	41	13.38	13.40	13	121,039	0.01%
2021/02/22	15	13.30	426	13.29	13.25	-411	120,120	-0.34%	大賣/鉅額交易
2021/02/19	337	12.90	207.1	13.08	13.00	129.9	118,117	0.11%	大買/大賣/鉅額交易
2021/02/18	21	12.65	89	12.58	12.75	-68	116,023	-0.06%
2021/02/17	48	12.78	36	12.83	12.75	12	115,120	0.01%
2021/02/05	59	12.94	57	12.97	12.85	2	114,076	0.00%
2021/02/04	330	13.22	160.1	13.21	13.00	169.9	113,295	0.15%	大買/大賣/鉅額交易
2021/02/03	93.1	12.95	106	12.90	13.05	-12.9	110,178	-0.01%	大賣/
2021/02/02	38	12.44	70	12.50	12.40	-32	106,475	-0.03%
2021/02/01	17	12.30	26	12.23	12.30	-9	105,949	-0.01%
2021/01/29	35	12.32	37	12.05	12.10	-2	107,088	0.00%
2021/01/28	21	11.79	25	11.72	11.85	-4	106,842	0.00%
2021/01/27	66	12.28	104.3	12.16	12.10	-38.3	107,419	-0.04%	大賣/
2021/01/26	382	12.63	192.1	12.58	12.45	189.9	107,066	0.18%	大買/大賣/鉅額交易
2021/01/25	23	12.57	10	12.60	12.60	13	105,774	0.01%
2021/01/22	13	12.38	12	12.28	12.40	1	105,871	0.00%
2021/01/21	20	12.24	30	12.37	12.20	-10	107,119	-0.01%
2021/01/20	35	12.17	28	12.19	11.95	7	107,216	0.01%
2021/01/19	10	12.45	44	12.41	12.40	-34	108,780	-0.03%
2021/01/18	234	12.25	4	12.09	12.10	230	112,161	0.21%	大買/鉅額交易
2021/01/15	276	12.37	76	12.58	12.35	200	111,455	0.18%	大買/鉅額交易
2021/01/14	11	12.74	81.6	12.64	12.70	-70.6	110,046	-0.06%
2021/01/13	126	12.78	78	12.62	12.60	48	109,478	0.04%	大買/
2021/01/12	70	12.34	39	12.48	12.10	31	106,865	0.03%
2021/01/11	28	12.37	16	12.26	12.35	12	105,194	0.01%
2021/01/08	2	11.83	32.5	11.75	11.95	-30.5	104,587	-0.03%
2021/01/07	35	12.13	21	12.19	12.05	14	104,360	0.01%
2021/01/06	31	11.76	72	11.84	11.80	-41	104,398	-0.04%
2021/01/05	11	12.14	38	12.05	12.15	-27	103,615	-0.03%
2021/01/04	10.1	12.30	32	12.34	12.35	-21.9	103,539	-0.02%
2020/12/31	54	12.32	265	12.49	12.30	-211	103,244	-0.20%	大賣/鉅額交易
2020/12/30	83	12.86	195	12.77	12.80	-112	102,074	-0.11%	大賣/鉅額交易
2020/12/29	298	13.27	77.5	13.33	13.25	220.5	101,536	0.22%	大買/鉅額交易
2020/12/28	500	13.08	592	13.14	13.15	-92	100,354	-0.09%	大買/大賣/
2020/12/25	365	12.88	224	12.80	12.80	141	98,475	0.14%	大買/大賣/鉅額交易
2020/12/24	100	12.59	38	12.55	12.60	62	97,383	0.06%
2020/12/23	111	12.34	8	12.37	12.35	103	96,554	0.11%	大買/鉅額交易
2020/12/22	116	12.77	150	12.73	12.35	-34	96,480	-0.04%	大買/大賣/
2020/12/21	104	12.56	77.4	12.46	12.55	26.6	95,975	0.03%	大買/
2020/12/18	37.3	12.76	24	12.57	12.60	13.3	94,785	0.01%
2020/12/17	24	12.90	53	12.80	12.95	-29	94,170	-0.03%
2020/12/16	61	12.81	231	12.88	12.85	-170	93,799	-0.18%	大賣/鉅額交易
2020/12/15	33	12.86	30.1	13.00	12.65	2.9	92,965	0.00%
2020/12/14	155	13.31	107	13.47	13.20	48	91,334	0.05%	大買/大賣/
2020/12/11	56	13.14	47	13.19	12.95	9	88,457	0.01%
2020/12/10	180	13.29	90	13.35	13.25	90	86,829	0.10%	大買/
2020/12/09	210	13.12	65	13.00	13.20	145	84,724	0.17%	大買/鉅額交易
2020/12/08	76	12.85	119	12.87	12.80	-43	87,771	-0.05%	大賣/
2020/12/07	288.5	12.96	216	12.84	12.60	72.5	89,206	0.08%	大買/大賣/
2020/12/04	482.5	12.20	597	12.29	12.50	-114.5	83,370	-0.14%	大買/大賣/鉅額交易
2020/12/03	179	11.61	2,092	11.84	11.45	-1,913	77,395	-2.47%	大買/大賣/鉅額交易
2020/12/02	458	11.38	442	11.42	11.50	16	75,026	0.02%	大買/大賣/
2020/12/01	1,197	10.68	2,443	10.50	10.80	-1,246	73,886	-1.69%	大買/大賣/鉅額交易
2020/11/30	565	10.20	1,719	10.08	10.05	-1,154	72,835	-1.58%	大買/大賣/鉅額交易
2020/11/27	371	9.88	90	9.90	9.83	281	70,966	0.40%	大買/鉅額交易
2020/11/26	19	9.74	48	9.72	9.74	-29	70,438	-0.04%
2020/11/25	49	9.71	29	9.68	9.63	20	70,341	0.03%
2020/11/24	89	9.57	88	9.56	9.54	1	70,215	0.00%
2020/11/23	8	9.51	88	9.49	9.47	-80	72,278	-0.11%
2020/11/20	86	9.40	11	9.39	9.38	75	72,252	0.10%
2020/11/19	30	9.48	15	9.50	9.50	15	73,259	0.02%
2020/11/18	27	9.36	11	9.39	9.36	16	73,179	0.02%
2020/11/17	194	9.29	35	9.36	9.30	159	73,967	0.21%	大買/鉅額交易
2020/11/16	38	9.46	18	9.42	9.38	20	75,325	0.03%
2020/11/13	44	9.32	27	9.34	9.37	17	76,720	0.02%
2020/11/12	58	9.31	22	9.23	9.22	36	77,574	0.05%
2020/11/11	530	9.38	712	9.48	9.36	-182	78,530	-0.23%	大買/大賣/鉅額交易
2020/11/10	283	9.53	428	9.66	9.52	-145	80,040	-0.18%	大買/大賣/鉅額交易
2020/11/09	120	9.61	160	9.57	9.59	-40	79,424	-0.05%	大買/大賣/
2020/11/06	117	9.73	88	9.69	9.52	29	79,035	0.04%	大買/
2020/11/05	37	9.58	41	9.59	9.60	-4	77,032	-0.01%
2020/11/04	98	9.56	78	9.46	9.49	20	76,316	0.03%
2020/11/03	6	9.36	14	9.33	9.40	-8	75,541	-0.01%
2020/11/02	27	9.17	17	9.18	9.22	10	76,211	0.01%
2020/10/30	199	9.31	30	9.21	9.15	169	78,505	0.22%	大買/鉅額交易
2020/10/29	482	9.25	66.7	9.48	9.51	415.3	79,248	0.52%	大買/鉅額交易
2020/10/28	978	9.54	33	9.64	9.40	945	77,512	1.22%	大買/鉅額交易
2020/10/27	1,085	9.66	141	9.72	9.65	944	76,397	1.24%	大買/大賣/鉅額交易
2020/10/26	230	9.58	2,911	9.77	10.15	-2,681	73,390	-3.65%	大買/大賣/鉅額交易
2020/10/23	11	9.16	147	9.25	9.28	-136	68,808	-0.20%	大賣/鉅額交易
2020/10/22	15	9.08	1	9.07	9.11	14	68,779	0.02%
2020/10/21	64	9.17	62	9.21	9.10	2	69,125	0.00%
2020/10/20	6	9.12	6	9.06	9.07	0	69,427	0.00%
2020/10/19	10	9.14	11	9.11	9.09	-1	71,893	0.00%
2020/10/16	247	8.97	113	8.96	8.98	134	73,994	0.18%	大買/大賣/鉅額交易
2020/10/15	64	9.11	2	9.12	9.11	62	74,709	0.08%
2020/10/14	103	9.14	18	9.16	9.11	85	74,511	0.11%	大買/
2020/10/13	10	9.12	3	9.10	9.10	7	73,837	0.01%
2020/10/12	2	8.98	10	9.08	9.01	-8	73,373	-0.01%
2020/10/08	60	8.99	140	9.01	9.00	-80	72,880	-0.11%	大賣/
2020/10/07	90	9.01	6.4	9.07	9.02	83.6	72,659	0.12%
2020/10/06	11	9.06	17	8.93	9.02	-6	72,111	-0.01%
2020/10/05	106.4	8.85	50	8.89	8.75	56.4	71,536	0.08%	大買/
2020/09/30	17	8.40	70.3	8.32	8.48	-53.3	70,465	-0.08%
2020/09/29	4	8.27	898	8.30	8.27	-894	70,393	-1.27%	大賣/鉅額交易
2020/09/28	35	8.22	21	8.22	8.22	14	70,370	0.02%
2020/09/25	165	8.30	75	8.31	8.13	90	70,769	0.13%	大買/
2020/09/24	342	8.65	55	8.67	8.40	287	70,084	0.41%	大買/鉅額交易
2020/09/23	272	8.94	112	8.98	8.90	160	69,144	0.23%	大買/大賣/鉅額交易
2020/09/22	176	8.96	42	9.05	9.01	134	68,795	0.19%	大買/鉅額交易
2020/09/21	31	9.17	33	9.17	9.02	-2	68,398	0.00%
2020/09/18	15	9.02	27	9.04	9.04	-12	67,737	-0.02%
2020/09/17	49.3	9.03	37	8.94	9.04	12.3	67,579	0.02%
2020/09/16	298	8.93	156	8.97	8.89	142	67,249	0.21%	大買/大賣/鉅額交易
2020/09/15	239	9.11	56	9.11	9.05	183	66,450	0.28%	大買/鉅額交易
2020/09/14	584.6	9.21	61	9.23	9.16	523.6	65,823	0.80%	大買/鉅額交易
2020/09/11	1,395	9.60	153	9.57	9.37	1,242	64,872	1.91%	大買/大賣/鉅額交易
2020/09/10	55	9.60	317	9.67	9.69	-262	59,009	-0.44%	大賣/鉅額交易
2020/09/09	441	8.74	23	8.74	8.81	418	55,050	0.76%	大買/鉅額交易
2020/09/08	81	8.72	12	8.75	8.73	69	54,109	0.13%
2020/09/07	14	8.73	15	8.73	8.62	-1	53,593	0.00%
2020/09/04	202	8.75	121	8.74	8.75	81	53,054	0.15%	大買/大賣/
2020/09/03	235	8.74	225	8.69	8.95	10	50,714	0.02%	大買/大賣/
2020/09/02	51	8.23	34	8.24	8.26	17	47,165	0.04%
2020/09/01	8	8.17	16	8.16	8.22	-8	47,060	-0.02%
2020/08/31	25	8.14	43	8.11	8.04	-18	46,996	-0.04%
2020/08/28	27	8.07	32	8.05	8.06	-5	46,982	-0.01%
2020/08/27	123	8.18	105	8.16	8.20	18	47,495	0.04%	大買/大賣/
2020/08/26	18	7.97	37	7.97	7.95	-19	44,841	-0.04%
2020/08/25	36	8.07	12	8.03	7.92	24	44,419	0.05%
2020/08/24	1	7.83	4	7.87	7.83	-3	43,148	-0.01%
2020/08/21	42	7.95	52	7.90	7.86	-10	42,790	-0.02%
2020/08/20	32	7.91	29	7.99	7.89	3	41,796	0.01%
2020/08/19	47	8.38	85	8.42	8.43	-38	40,109	-0.09%
2020/08/18	29	8.28	55.7	8.38	8.20	-26.7	38,429	-0.07%
2020/08/17	70.7	8.21	57	8.23	8.20	13.7	37,205	0.04%
2020/08/14	12	7.95	56.8	8.09	8.30	-44.8	35,660	-0.13%
2020/08/13	16	7.75	10	7.67	7.65	6	33,352	0.02%
2020/08/12	20.8	7.68	25	7.68	7.70	-4.2	33,278	-0.01%
2020/08/11	1	7.63	4	7.74	7.66	-3	33,033	-0.01%
2020/08/10	11	7.74	23	7.71	7.71	-12	32,763	-0.04%
2020/08/07	43	7.84	32	7.75	7.72	11	32,445	0.03%
2020/08/06	50	8.11	95	8.12	8.00	-45	31,654	-0.14%
2020/08/05	83	8.00	68	7.97	8.01	15	30,288	0.05%
2020/08/04	39	7.67	13	7.49	7.67	26	27,915	0.09%
2020/08/03	1	6.93	5	6.95	6.98	-4	25,929	-0.02%
2020/07/31	20	7.06	20	7.11	6.92	0	25,913	0.00%
2020/07/30	2	7.01	6	6.90	7.03	-4	25,525	-0.02%
2020/07/29	3	6.81	0	0.00	6.77	3	25,209	0.01%
2020/07/28	18	6.82	9	6.89	6.76	9	25,165	0.04%
2020/07/27	6	7.16	18	7.12	7.00	-12	24,787	-0.05%
2020/07/24	42	7.26	29	7.32	7.17	13	24,487	0.05%
2020/07/23	139	7.80	74	7.81	7.62	65	23,626	0.28%	大買/
2020/07/22	34	7.33	122	7.65	7.70	-88	21,353	-0.41%	大賣/
2020/07/21	39	7.01	62	6.98	7.00	-23	19,001	-0.12%
2020/07/20	0	0.00	6.6	6.57	6.60	-6.6	17,841	-0.04%
2020/07/17	5	6.55	0	0.00	6.49	5	17,932	0.03%
2020/07/16	0	0.00	2	6.57	6.53	-2	18,142	-0.01%
2020/07/14	2	6.59	22	6.53	6.53	-20	20,709	-0.10%
2020/07/13	23	6.65	2	6.60	6.62	21	20,849	0.10%
2020/07/10	17	6.58	22	6.53	6.50	-5	20,971	-0.02%
2020/07/09	4	6.67	12	6.72	6.67	-8	20,946	-0.04%
2020/07/08	13	6.72	5	6.73	6.73	8	21,034	0.04%
2020/07/07	42	6.70	0	0.00	6.66	42	21,059	0.20%
2020/07/06	24	6.73	39	6.75	6.68	-15	21,020	-0.07%
2020/07/03	2	6.48	0	0.00	6.49	2	20,533	0.01%
2020/06/29	5	6.52	5	6.56	6.55	0	21,766	0.00%
2020/06/24	2	6.71	10	6.63	6.61	-8	21,797	-0.04%
2020/06/23	10	6.61	16	6.62	6.61	-6	21,947	-0.03%
2020/06/22	20	6.58	11	6.51	6.52	9	21,870	0.04%
2020/06/19	33	6.66	13	6.60	6.55	20	22,019	0.09%
2020/06/18	18	6.63	3.5	6.66	6.61	14.5	21,905	0.07%
2020/06/17	10	6.43	0	0.00	6.50	10	21,679	0.05%
2020/06/15	0	0.00	10	6.28	6.25	-10	22,250	-0.04%
2020/06/12	10	6.30	0	0.00	6.33	10	22,344	0.04%
2020/06/11	3	6.60	15	6.58	6.41	-12	22,477	-0.05%
2020/06/10	2	6.63	1	6.60	6.60	1	22,375	0.00%
2020/06/08	10	6.56	6	6.51	6.51	4	22,518	0.02%
2020/06/05	32	6.44	35	6.42	6.44	-3	22,099	-0.01%
2020/06/04	29	6.37	11	6.43	6.29	18	21,715	0.08%
2020/06/03	39	6.39	42	6.45	6.44	-3	21,271	-0.01%
2020/06/02	0	0.00	1	6.10	6.05	-1	19,999	-0.01%
2020/05/29	0	0.00	1	5.94	5.90	-1	20,127	0.00%
2020/05/28	2	6.01	2	6.05	5.94	0	20,476	0.00%
2020/05/27	2	5.99	0	0.00	5.98	2	20,655	0.01%
2020/05/26	1	5.97	2	5.97	5.95	-1	20,958	0.00%
2020/05/25	2	5.89	0	0.00	5.87	2	21,087	0.01%
2020/05/22	10	6.00	0	0.00	5.94	10	21,169	0.05%
2020/05/20	1	6.02	0	0.00	6.00	1	21,384	0.00%
2020/05/19	1	6.02	1	6.01	6.02	0	21,398	0.00%
2020/05/18	4	5.94	0	0.00	5.93	4	21,415	0.02%
2020/05/15	8	6.03	25	6.04	6.00	-17	21,490	-0.08%
2020/05/14	25	6.05	4	6.13	6.02	21	21,669	0.10%
2020/05/12	3	6.24	30	6.31	6.24	-27	21,921	-0.12%
2020/05/11	64	6.33	2	6.40	6.30	62	21,887	0.28%
2020/05/08	20	6.29	0	0.00	6.29	20	21,617	0.09%
2020/05/07	1	6.22	1	6.21	6.28	0	21,867	0.00%
2020/05/06	9	6.18	1	6.21	6.17	8	21,963	0.04%
2020/05/04	1	6.18	0	0.00	6.19	1	22,477	0.00%
2020/04/30	2	6.37	13	6.36	6.32	-11	22,841	-0.05%
2020/04/29	2	6.27	2	6.26	6.26	0	23,607	0.00%
2020/04/28	12	6.27	18	6.26	6.20	-6	24,198	-0.02%
2020/04/27	22	6.19	22	6.22	6.24	0	25,148	0.00%
2020/04/24	5	6.09	13	6.08	6.06	-8	26,845	-0.03%
2020/04/23	20	6.18	20	6.11	6.09	0	27,048	0.00%
2020/04/22	20	6.04	13	6.01	6.08	7	27,149	0.03%
2020/04/21	20	6.13	11	6.15	6.02	9	27,247	0.03%
2020/04/20	9	6.11	9	6.14	6.13	0	27,460	0.00%
2020/04/17	38	6.41	15	6.40	6.20	23	28,226	0.08%
2020/04/16	15	6.23	25	6.17	6.21	-10	25,867	-0.04%
2020/04/15	26	6.24	22	6.25	6.28	4	25,942	0.02%
2020/04/14	11	6.04	36	6.07	6.12	-25	26,088	-0.10%
2020/04/13	10	5.98	2	5.98	5.98	8	26,223	0.03%
2020/04/10	32	5.90	21	5.92	5.92	11	26,495	0.04%
2020/04/09	43	5.84	20	5.79	5.81	23	26,787	0.09%
2020/04/08	11	5.73	10	5.75	5.80	1	26,770	0.00%
2020/04/07	2	5.69	2	5.73	5.67	0	26,755	0.00%
2020/04/06	47	5.75	57	5.71	5.64	-10	26,630	-0.04%
2020/04/01	35	5.58	43	5.59	5.68	-8	26,499	-0.03%
2020/03/31	5	5.26	0	0.00	5.18	5	25,958	0.02%
2020/03/30	5	5.16	6	5.25	5.23	-1	26,992	0.00%
2020/03/27	30	5.39	27	5.31	5.31	3	27,042	0.01%
2020/03/26	20	5.20	25	5.26	5.26	-5	27,026	-0.02%
2020/03/25	10	5.24	60	5.25	5.25	-50	27,403	-0.18%
2020/03/24	32	5.03	26	5.03	4.94	6	28,221	0.02%
2020/03/23	36	4.86	4	4.87	4.86	32	28,658	0.11%
2020/03/20	24.5	5.02	16	5.08	5.10	8.5	29,560	0.03%
2020/03/19	36.5	4.90	65	4.87	4.66	-28.5	30,898	-0.09%
2020/03/18	6	5.39	10	5.37	5.17	-4	31,962	-0.01%
2020/03/17	12	5.24	210	5.14	5.29	-198	32,560	-0.61%	大賣/鉅額交易
2020/03/16	17	5.73	0	0.00	5.49	17	33,784	0.05%
2020/03/13	7	5.55	3	5.53	5.86	4	36,065	0.01%
2020/03/12	26	6.36	233	6.12	6.06	-207	37,130	-0.56%	大賣/鉅額交易
2020/03/11	4	6.78	6	6.71	6.68	-2	36,712	-0.01%
2020/03/10	2	6.79	28	6.80	6.88	-26	36,595	-0.07%
2020/03/09	16	6.77	0	0.00	6.75	16	36,532	0.04%
2020/03/06	3	6.93	30	6.96	6.98	-27	36,555	-0.07%
2020/03/05	2	7.06	2	7.12	7.05	0	37,061	0.00%
2020/03/03	12	6.97	0	0.00	6.94	12	37,815	0.03%
2020/03/02	40	6.72	12	6.70	6.72	28	38,050	0.07%
2020/02/27	33	6.64	12	6.72	6.59	21	37,861	0.06%
2020/02/26	21	6.90	0	0.00	6.88	21	37,698	0.06%
2020/02/25	1	6.96	0	0.00	6.97	1	37,531	0.00%
2020/02/24	2	7.02	18	7.05	7.02	-16	37,438	-0.04%
2020/02/21	22	7.13	0	0.00	7.10	22	37,189	0.06%
2020/02/20	15	7.19	0	0.00	7.15	15	37,152	0.04%
2020/02/18	59	7.18	21	7.17	7.15	38	37,130	0.10%
2020/02/17	31	7.05	10	7.05	7.05	21	37,072	0.06%
2020/02/14	9	7.26	17	7.24	7.20	-8	36,933	-0.02%
2020/02/13	27	7.46	42	7.36	7.31	-15	36,743	-0.04%
2020/02/12	6	7.47	4	7.50	7.48	2	36,705	0.01%
2020/02/11	11	7.57	7	7.49	7.48	4	36,739	0.01%
2020/02/10	29	7.56	1	7.60	7.50	28	36,769	0.08%
2020/02/07	34	7.56	4	7.58	7.51	30	36,677	0.08%
2020/02/06	20	7.65	3	7.69	7.69	17	36,776	0.05%
2020/02/05	29	7.67	12	7.67	7.59	17	37,075	0.05%
2020/02/04	51	7.65	36	7.69	7.64	15	36,723	0.04%
2020/02/03	49	7.41	35	7.48	7.62	14	36,309	0.04%
2020/01/31	13	7.51	0	0.00	7.50	13	35,306	0.04%
2020/01/30	71	7.62	54	7.69	7.55	17	34,571	0.05%
2020/01/20	115	8.46	49	8.44	8.38	66	33,423	0.20%	大買/
2020/01/17	38	8.15	38	8.18	8.18	0	31,390	0.00%
2020/01/15	2	8.08	28.9	8.11	8.11	-26.9	31,064	-0.09%
2020/01/14	8	8.18	2	8.12	8.12	6	30,873	0.02%
2020/01/13	58	8.00	55	8.15	8.14	3	30,454	0.01%
2020/01/10	10	7.86	11.2	7.85	7.85	-1.2	29,976	0.00%
2020/01/09	4	7.80	0	0.00	7.77	4	29,873	0.01%
2020/01/08	4	7.77	3	7.85	7.81	1	29,742	0.00%
2020/01/07	12	7.77	0.2	7.81	7.84	11.8	29,419	0.04%
2020/01/06	33	8.00	31	7.83	7.80	2	29,317	0.01%
2020/01/03	14	8.06	10	8.03	8.01	4	29,171	0.01%
2020/01/02	3	8.09	0	0.00	8.09	3	28,748	0.01%
2019/12/31	13	8.14	53	8.11	8.09	-40	28,571	-0.14%
2019/12/30	0	0.00	36	8.10	8.09	-36	28,388	-0.13%
2019/12/27	8	8.10	8	8.15	8.09	0	28,294	0.00%
2019/12/26	10	8.09	10	8.06	8.06	0	28,025	0.00%
2019/12/25	68	8.15	48	8.15	8.09	20	27,904	0.07%
2019/12/24	7	7.96	10	7.96	7.95	-3	27,107	-0.01%
2019/12/23	12	7.99	3	7.96	7.96	9	27,090	0.03%
2019/12/20	0	0.00	100	8.01	7.95	-100	27,025	-0.37%
2019/12/19	119	7.98	53	7.86	7.85	66	26,617	0.25%	大買/
2019/12/18	11	8.09	16	8.13	8.10	-5	25,626	-0.02%
2019/12/17	13	8.10	87	8.13	8.07	-74	25,955	-0.29%
2019/12/16	100	8.18	33	8.15	8.21	67	25,081	0.27%
2019/12/13	33	7.83	17	7.83	7.97	16	23,446	0.07%
2019/12/12	13	7.63	28	7.70	7.69	-15	21,940	-0.07%
2019/12/11	21	7.65	17	7.65	7.67	4	21,286	0.02%
2019/12/10	137	7.57	77	7.50	7.61	60	19,895	0.30%	大買/
2019/12/09	52	6.95	73	7.01	7.00	-21	17,308	-0.12%
2019/12/05	10	6.75	0	0.00	6.71	10	15,974	0.06%
2019/12/04	0	0.00	4	6.70	6.76	-4	16,171	-0.02%
2019/12/03	3	6.68	0	0.00	6.73	3	16,323	0.02%
2019/12/02	200	6.91	0	0.00	6.75	200	16,617	1.20%	大買/鉅額交易
2019/11/29	5	6.79	57	6.80	6.87	-52	16,172	-0.32%
2019/11/28	10	6.68	10	6.69	6.71	0	15,527	0.00%
2019/11/27	16	6.72	50.4	6.67	6.69	-34.4	15,853	-0.22%
2019/11/26	0	0.00	3	6.59	6.52	-3	15,658	-0.02%
2019/11/22	3	6.45	2	6.44	6.44	1	15,897	0.01%
2019/11/21	0	0.00	1	6.40	6.42	-1	17,061	-0.01%
2019/11/19	0.5	6.43	1	6.49	6.47	-0.5	17,520	0.00%
2019/11/13	3	6.40	3	6.44	6.39	0	18,322	0.00%
2019/11/12	3	6.46	0	0.00	6.46	3	18,273	0.02%
2019/11/11	4	6.47	0	0.00	6.47	4	18,280	0.02%
2019/11/08	34	6.74	20	6.67	6.67	14	18,110	0.08%
2019/11/07	0	0.00	0.9	6.71	6.73	-0.9	18,185	0.00%
2019/11/06	39	6.73	24	6.74	6.74	15	18,870	0.08%
2019/11/05	1	6.73	21	6.76	6.73	-20	18,706	-0.11%
2019/11/04	10	6.77	49	6.72	6.73	-39	18,606	-0.21%
2019/10/30	0	0.00	0.3	6.53	6.54	-0.3	18,554	0.00%
2019/10/28	0	0.00	30	6.58	6.54	-30	18,937	-0.16%
2019/10/24	0	0.00	2	6.56	6.59	-2	19,556	-0.01%
2019/10/22	0	0.00	2	6.68	6.68	-2	19,620	-0.01%
2019/10/21	2	6.60	2	6.62	6.63	0	19,523	0.00%
2019/10/16	2	6.55	0	0.00	6.52	2	19,131	0.01%
2019/10/15	1	6.46	12	6.49	6.46	-11	19,542	-0.06%
2019/10/14	13	6.58	0	0.00	6.52	13	19,582	0.07%
2019/10/09	5	6.54	0	0.00	6.50	5	19,373	0.03%
2019/10/07	2	6.48	0	0.00	6.46	2	19,238	0.01%
2019/10/03	0	0.00	16	6.31	6.42	-16	19,183	-0.08%
2019/10/02	10	6.41	0	0.00	6.39	10	19,195	0.05%
2019/10/01	52	6.45	0	0.00	6.45	52	19,429	0.27%
2019/09/27	7	6.51	0	0.00	6.40	7	19,316	0.04%
2019/09/26	25	6.71	0	0.00	6.65	25	19,035	0.13%
2019/09/25	2	6.69	4	6.77	6.69	-2	19,030	-0.01%
2019/09/24	1	6.81	0	0.00	6.81	1	18,963	0.01%
2019/09/23	2	6.87	5	6.88	6.87	-3	18,918	-0.02%
2019/09/20	11	6.98	13	7.03	6.93	-2	18,837	-0.01%
2019/09/19	0	0.00	9	6.72	6.76	-9	17,876	-0.05%
2019/09/12	0	0.00	15	6.87	6.87	-15	19,583	-0.08%
2019/09/10	0	0.00	26	6.76	6.80	-26	19,464	-0.13%
2019/09/09	9.9	6.95	7	6.88	6.87	2.9	19,204	0.02%
2019/09/06	35	6.88	23	6.92	6.92	12	19,110	0.06%
2019/09/05	14	6.89	10	6.86	6.84	4	18,892	0.02%
2019/09/04	7	6.86	37	6.87	6.87	-30	18,593	-0.16%
2019/09/03	1	6.70	10	6.70	6.70	-9	18,201	-0.05%
2019/09/02	29	6.76	6	6.71	6.73	23	18,129	0.13%
2019/08/30	26	6.75	14	6.72	6.70	12	18,010	0.07%
2019/08/29	19	6.58	31	6.63	6.64	-12	17,498	-0.07%
2019/08/28	6.4	6.51	5	6.54	6.47	1.4	17,109	0.01%
2019/08/27	7	6.50	0	0.00	6.47	7	17,008	0.04%
2019/08/26	42	6.57	222	6.43	6.63	-180	16,624	-1.08%	大賣/鉅額交易
2019/08/23	180	6.34	24	6.34	6.34	156	15,532	1.00%	大買/鉅額交易
2019/08/21	24	6.26	24	6.26	6.22	0	15,165	0.00%
2019/08/20	23	6.22	22	6.23	6.14	1	15,103	0.01%
2019/08/19	21	6.24	11	6.26	6.22	10	15,039	0.07%
2019/08/16	2	6.10	3	6.10	6.08	-1	14,795	-0.01%
2019/08/15	3	5.91	0	0.00	5.88	3	14,517	0.02%
2019/08/14	7	6.01	0	0.00	5.98	7	14,555	0.05%
2019/08/13	0	0.00	1	5.98	6.01	-1	14,566	-0.01%
2019/08/12	27	6.10	1	6.11	6.08	26	14,659	0.18%
2019/08/08	3	6.19	22	6.33	6.32	-19	14,633	-0.13%
2019/08/07	3	5.90	0	0.00	5.77	3	13,978	0.02%
2019/08/06	6	5.76	0	0.00	5.87	6	14,341	0.04%
2019/08/05	46	6.01	0	0.00	5.99	46	14,338	0.32%
2019/08/02	20	6.34	0	0.00	6.31	20	14,207	0.14%
2019/08/01	1	6.58	0	0.00	6.54	1	14,196	0.01%
2019/07/30	6	6.66	0	0.00	6.61	6	14,176	0.04%
2019/07/29	2	6.84	6	6.92	6.95	-4	14,538	-0.03%
2019/07/26	14	6.80	0	0.00	6.80	14	14,257	0.10%
2019/07/25	3	6.95	2	6.97	6.91	1	14,062	0.01%
2019/07/24	0	0.00	5.7	6.97	6.96	-5.7	14,087	-0.04%
2019/07/23	0	0.00	3	6.90	6.92	-3	14,179	-0.02%
2019/07/22	0	0.00	29	6.95	6.90	-29	14,373	-0.20%
2019/07/19	11	6.89	3	6.90	6.89	8	14,872	0.05%
2019/07/18	7	6.90	10	6.96	6.88	-3	15,365	-0.02%
2019/07/17	4	7.08	8	7.07	7.06	-4	15,473	-0.03%
2019/07/16	1	6.88	35	6.85	6.86	-34	15,240	-0.22%
2019/07/15	0	0.00	13	6.78	6.79	-13	15,370	-0.08%
2019/07/12	4	6.83	0	0.00	6.83	4	16,124	0.02%
2019/07/11	0	0.00	7	6.88	6.90	-7	16,874	-0.04%
2019/07/10	10	6.75	0	0.00	6.73	10	18,928	0.05%
2019/07/09	20	6.73	0	0.00	6.72	20	20,312	0.10%
2019/07/08	5	6.86	0	0.00	6.76	5	21,471	0.02%
2019/07/05	8	6.81	0	0.00	6.80	8	21,866	0.04%
2019/07/04	5	6.64	0	0.00	6.67	5	22,271	0.02%
2019/07/03	4	6.61	0	0.00	6.65	4	23,432	0.02%
2019/07/02	10	6.62	3	6.62	6.62	7	23,905	0.03%
2019/07/01	5	6.68	2	6.69	6.65	3	24,321	0.01%
2019/06/27	15	6.63	0	0.00	6.65	15	24,175	0.06%
2019/06/25	5	6.61	0	0.00	6.52	5	24,253	0.02%
2019/06/24	44	6.61	3	6.52	6.56	41	23,653	0.17%
2019/06/21	3	6.72	105	6.75	6.69	-102	22,892	-0.45%	大賣/鉅額交易
2019/06/20	100	6.78	0	0.00	6.78	100	22,248	0.45%
2019/06/19	5	6.73	0	0.00	6.75	5	22,239	0.02%
2019/06/18	6	6.68	0	0.00	6.69	6	22,123	0.03%
2019/06/17	1	6.78	12	6.76	6.71	-11	22,057	-0.05%
2019/06/13	2	6.79	0	0.00	6.79	2	21,975	0.01%
2019/06/12	0	0.00	4	6.90	6.84	-4	21,930	-0.02%
2019/06/11	12	6.89	0	0.00	6.87	12	21,971	0.05%
2019/06/10	8	6.84	0	0.00	6.83	8	21,886	0.04%
2019/06/06	3	6.87	12	6.93	6.88	-9	21,855	-0.04%
2019/06/05	1	7.00	0	0.00	6.91	1	21,802	0.00%
2019/06/04	0	0.00	104	6.95	6.97	-104	21,758	-0.48%	大賣/鉅額交易
2019/05/30	0	0.00	2	6.91	6.90	-2	21,795	-0.01%
2019/05/29	102	6.77	2	6.80	6.82	100	21,741	0.46%	大買/
2019/05/28	6	6.72	0	0.00	6.70	6	21,749	0.03%
2019/05/27	5	6.86	0	0.00	6.81	5	21,716	0.02%
2019/05/24	0	0.00	1	6.92	6.89	-1	21,798	0.00%
2019/05/23	1	6.79	0	0.00	6.78	1	21,665	0.00%
2019/05/22	12	6.94	12	6.89	6.89	0	21,596	0.00%
2019/05/21	0	0.00	5	6.87	6.87	-5	21,603	-0.02%
2019/05/17	3	6.86	0	0.00	6.86	3	21,277	0.01%
2019/05/16	13	6.97	0	0.00	6.90	13	21,168	0.06%
2019/05/14	12	6.98	13	7.08	7.07	-1	20,775	0.00%
2019/05/13	11	6.91	14	6.94	6.89	-3	20,399	-0.01%
2019/05/10	0	0.00	2	7.09	7.06	-2	20,230	-0.01%
2019/05/09	2	7.07	2	7.15	7.06	0	20,315	0.00%
2019/05/08	1	7.20	30	7.22	7.24	-29	20,130	-0.14%
2019/05/07	2	7.42	1	7.42	7.37	1	20,084	0.00%
2019/05/06	17	7.38	1	7.36	7.33	16	20,029	0.08%
2019/05/03	11	7.96	12	7.91	7.89	-1	19,421	-0.01%
2019/05/02	3	7.96	0	0.00	7.95	3	19,321	0.02%
2019/04/30	0	0.00	2	7.99	7.99	-2	19,213	-0.01%
2019/04/29	5	8.06	3	8.12	7.94	2	19,116	0.01%
2019/04/26	14	8.10	10	8.03	8.03	4	18,914	0.02%
2019/04/25	15	8.20	3	8.27	8.17	12	18,673	0.06%
2019/04/24	10	8.30	11	8.11	8.10	-1	18,141	-0.01%
2019/04/23	0	0.00	2	8.14	8.07	-2	17,628	-0.01%
2019/04/22	12	8.23	0	0.00	8.11	12	17,296	0.07%
2019/04/19	0	0.00	6.5	8.10	8.22	-6.5	16,989	-0.04%
2019/04/18	24	8.18	22	8.16	8.08	2	16,761	0.01%
2019/04/17	17	8.37	19	8.34	8.36	-2	16,042	-0.01%
2019/04/16	53	8.33	27	8.33	8.22	26	15,284	0.17%
2019/04/15	42	8.03	60	8.27	8.30	-18	13,253	-0.14%
2019/04/12	5	7.49	21	7.58	7.55	-16	11,916	-0.13%
2019/04/11	15	7.21	2	7.32	7.18	13	10,861	0.12%
2019/04/10	11	7.23	18	7.16	7.25	-7	10,400	-0.07%
2019/04/09	72	7.22	171	7.23	7.19	-99	9,776	-1.01%	大賣/
2019/04/08	0	0.00	15	7.00	6.98	-15	8,706	-0.17%
2019/04/03	35	6.68	1	6.65	6.63	34	8,321	0.41%
2019/04/02	3	6.77	0	0.00	6.77	3	8,031	0.04%
2019/03/28	130	6.78	0	0.00	6.77	130	8,454	1.54%	大買/鉅額交易
2019/03/26	7	7.02	4	7.03	6.99	3	8,348	0.04%
2019/03/25	1	6.92	0	0.00	6.93	1	8,331	0.01%
2019/03/19	12	6.95	0	0.00	6.92	12	8,461	0.14%
2019/03/18	3	6.90	1	6.90	6.90	2	8,487	0.02%
2019/03/14	0	0.00	6	6.92	6.86	-6	8,593	-0.07%
2019/03/13	6	7.00	15	6.98	6.98	-9	8,621	-0.10%
2019/03/12	6	7.08	0	0.00	7.07	6	8,664	0.07%
2019/03/11	1	7.06	0	0.00	7.05	1	8,721	0.01%
2019/03/08	16	7.07	0	0.00	7.08	16	8,881	0.18%
2019/03/07	2	7.10	0	0.00	7.10	2	9,001	0.02%
2019/03/05	3	6.99	0	0.00	7.03	3	9,080	0.03%
2019/03/04	2	7.04	0	0.00	7.05	2	9,150	0.02%
2019/02/27	0	0.00	10	7.04	7.09	-10	9,228	-0.11%
2019/02/26	1	7.09	0	0.00	7.01	1	9,258	0.01%
2019/02/25	0	0.00	5	7.05	7.08	-5	9,346	-0.05%
2019/02/22	0	0.00	3	6.93	6.95	-3	9,324	-0.03%
2019/02/21	0	0.00	16	7.00	6.94	-16	9,283	-0.17%
2019/02/20	0	0.00	28	6.90	6.90	-28	9,222	-0.30%
2019/02/19	2	6.75	0	0.00	6.76	2	9,192	0.02%
2019/02/15	11	6.71	0	0.00	6.71	11	9,337	0.12%
2019/02/13	4	6.80	1	6.78	6.81	3	9,327	0.03%
2019/02/12	15	6.75	1	6.76	6.76	14	9,323	0.15%
2019/02/11	1	6.78	0	0.00	6.81	1	9,395	0.01%
2019/01/30	6	6.85	17.5	6.97	6.85	-11.5	9,401	-0.12%
2019/01/29	3	7.09	1	7.08	7.10	2	9,179	0.02%
2019/01/28	6	7.02	30	7.14	7.01	-24	9,123	-0.26%
2019/01/23	0	0.00	4	7.03	7.12	-4	9,194	-0.04%
2019/01/21	0	0.00	0.9	7.00	7.05	-0.9	9,292	-0.01%
2019/01/17	0	0.00	30	7.00	7.00	-30	9,624	-0.31%
2019/01/16	2.1	6.95	0	0.00	6.96	2.1	9,888	0.02%
2019/01/14	4	6.79	0	0.00	6.79	4	10,099	0.04%
2019/01/11	0	0.00	2	6.93	6.89	-2	10,232	-0.02%
2019/01/10	1	6.90	21	6.90	6.92	-20	10,222	-0.20%
2019/01/08	1	6.95	1	6.94	6.95	0	10,281	0.00%
2019/01/07	0	0.00	2	7.18	7.09	-2	10,323	-0.02%
2019/01/03	0	0.00	10	7.05	7.05	-10	10,897	-0.09%
2019/01/02	0	0.00	3	7.00	6.97	-3	10,887	-0.03%
2018/12/28	15	6.92	10	7.04	7.04	5	10,969	0.05%
2018/12/27	10	6.96	2	6.88	6.89	8	11,033	0.07%
2018/12/26	42	6.61	23	6.60	6.70	19	11,062	0.17%
2018/12/25	3	6.49	0	0.00	6.48	3	11,364	0.03%
2018/12/24	1	6.63	4	6.64	6.69	-3	11,319	-0.03%
2018/12/22	10	6.74	0	0.00	6.73	10	11,196	0.09%
2018/12/21	18	6.70	0	0.00	6.80	18	11,297	0.16%
2018/12/20	1	6.91	0	0.00	6.87	1	11,011	0.01%
2018/12/19	11	6.98	0	0.00	7.00	11	10,936	0.10%
2018/12/18	1	7.07	0	0.00	7.06	1	10,883	0.01%
2018/12/17	12	7.10	0	0.00	7.09	12	10,854	0.11%
2018/12/14	0	0.00	5	7.13	7.12	-5	10,925	-0.05%
2018/12/12	2	7.11	2	7.16	7.17	0	10,988	0.00%
2018/12/11	1	7.13	1	7.11	7.11	0	10,949	0.00%
2018/12/10	8	7.13	5	7.19	7.11	3	10,934	0.03%
2018/12/07	5	7.30	3	7.31	7.30	2	10,875	0.02%
2018/12/04	10	7.56	9	7.55	7.55	1	11,794	0.01%
2018/12/03	1	7.60	11	7.60	7.60	-10	11,877	-0.08%
2018/11/30	0	0.00	10	7.45	7.46	-10	11,793	-0.08%
2018/11/29	1	7.45	35	7.44	7.39	-34	11,667	-0.29%
2018/11/28	5	7.39	10	7.45	7.40	-5	11,550	-0.04%
2018/11/27	0	0.00	10	7.44	7.45	-10	11,455	-0.09%
2018/11/26	5	7.40	0	0.00	7.40	5	11,374	0.04%
2018/11/23	9	7.38	0	0.00	7.34	9	11,474	0.08%
2018/11/22	0	0.00	9	7.33	7.33	-9	11,384	-0.08%
2018/11/21	2	7.25	114	7.25	7.24	-112	11,270	-0.99%	大賣/鉅額交易
2018/11/19	0	0.00	4	7.16	7.15	-4	11,173	-0.04%
2018/11/16	25	7.16	20	7.18	7.15	5	11,202	0.04%
2018/11/15	6	7.10	0	0.00	7.10	6	11,186	0.05%
2018/11/12	0	0.00	3	7.10	7.09	-3	11,287	-0.03%
2018/11/09	35	7.08	1	7.08	7.07	34	11,447	0.30%
2018/11/08	26	7.16	39	7.23	7.13	-13	11,687	-0.11%
2018/11/07	15	7.06	11	7.02	7.04	4	11,643	0.03%
2018/11/06	10	6.95	10	7.04	6.95	0	11,855	0.00%
2018/11/05	0	0.00	3	6.95	6.94	-3	11,993	-0.03%
2018/11/02	11	6.96	10	6.99	6.99	1	12,339	0.01%
2018/11/01	90	6.93	20	6.91	6.92	70	12,480	0.56%
2018/10/31	1	6.79	11	6.80	6.80	-10	12,840	-0.08%
2018/10/29	0	0.00	5	6.65	6.61	-5	13,195	-0.04%
2018/10/26	3	6.57	0	0.00	6.55	3	13,196	0.02%
2018/10/25	44	6.70	0	0.00	6.60	44	13,221	0.33%
2018/10/24	20	6.98	14	7.09	6.95	6	13,173	0.05%
2018/10/23	4	6.93	11	7.07	7.08	-7	13,239	-0.05%
2018/10/22	0	0.00	24	7.07	6.95	-24	13,146	-0.18%
2018/10/19	0	0.00	8	7.00	7.04	-8	13,138	-0.06%
2018/10/18	25	7.11	36	7.09	7.05	-11	13,046	-0.08%
2018/10/17	5	7.10	3	7.20	7.10	2	13,119	0.02%
2018/10/16	5	7.14	17	7.12	7.05	-12	13,141	-0.09%
2018/10/15	0	0.00	27	6.91	7.00	-27	13,152	-0.21%
2018/10/12	18	6.71	13	6.90	7.00	5	13,076	0.04%
2018/10/11	23	6.65	49	6.67	6.61	-26	12,800	-0.20%
2018/10/09	20	7.25	2	7.25	7.20	18	12,305	0.15%
2018/10/08	1	7.23	12	7.27	7.27	-11	12,223	-0.09%
2018/10/05	0	0.00	24	7.14	7.15	-24	12,104	-0.20%
2018/10/04	10	7.16	0	0.00	7.23	10	11,939	0.08%
2018/10/03	20	7.18	14	7.16	7.13	6	11,871	0.05%
2018/10/02	9	7.33	3	7.31	7.31	6	11,714	0.05%
2018/10/01	6	7.46	0	0.00	7.45	6	12,016	0.05%
2018/09/28	1	7.54	0	0.00	7.53	1	12,064	0.01%
2018/09/26	3	7.52	0	0.00	7.53	3	12,454	0.02%
2018/09/25	0	0.00	6	7.51	7.51	-6	12,652	-0.05%
2018/09/21	7	7.40	0	0.00	7.45	7	12,756	0.05%
2018/09/20	9.4	7.44	0	0.00	7.39	9.4	12,786	0.07%
2018/09/19	1	7.59	3	7.57	7.55	-2	12,888	-0.02%
2018/09/18	10	7.59	0	0.00	7.55	10	12,984	0.08%
2018/09/17	11	7.87	2	7.88	7.77	9	12,986	0.07%
2018/09/14	2	7.87	0	0.00	7.88	2	13,046	0.02%
2018/09/13	15	7.77	0	0.00	7.75	15	13,361	0.11%
2018/09/12	4	7.78	1	7.77	7.83	3	13,476	0.02%
2018/09/11	1	7.78	55	7.73	7.89	-54	13,576	-0.40%
2018/09/10	37	7.42	31	7.38	7.28	6	13,606	0.04%
2018/09/07	18	8.04	1	8.04	7.93	17	14,714	0.12%
2018/09/06	6	8.13	0	0.00	8.11	6	14,729	0.04%
2018/09/05	3	8.23	0	0.00	8.20	3	14,781	0.02%
2018/09/03	6	8.20	1	8.23	8.18	5	15,074	0.03%
2018/08/30	9	8.25	2	8.33	8.22	7	16,127	0.04%
2018/08/29	1	8.20	1	8.21	8.19	0	16,757	0.00%
2018/08/28	1	8.21	0	0.00	8.22	1	17,185	0.01%
2018/08/24	3	8.15	1	8.16	8.15	2	17,525	0.01%
2018/08/23	6	8.22	0	0.00	8.20	6	17,666	0.03%
2018/08/21	11	8.12	2	8.16	8.17	9	18,129	0.05%
2018/08/20	5	8.19	0	0.00	8.16	5	18,585	0.03%
2018/08/16	7	8.16	0	0.00	8.13	7	18,692	0.04%
2018/08/15	8	8.33	0	0.00	8.25	8	19,092	0.04%
2018/08/14	2	8.45	5	8.43	8.53	-3	18,960	-0.02%
2018/08/13	29	8.53	2	8.51	8.45	27	19,240	0.14%
2018/08/10	15	8.78	3	8.86	8.73	12	19,143	0.06%
2018/08/09	26	8.93	0	0.00	8.91	26	19,047	0.14%
2018/08/08	0	0.00	11	9.23	9.20	-11	18,889	-0.06%
2018/08/07	12	9.14	19	9.18	9.24	-7	18,865	-0.04%
2018/08/06	24	9.04	38	9.06	9.03	-14	18,707	-0.07%
2018/08/02	27	8.91	23	8.76	8.76	4	18,728	0.02%
2018/08/01	25	8.99	20	8.96	8.95	5	19,057	0.03%
2018/07/30	2	8.88	4.6	8.78	8.80	-2.6	19,531	-0.01%
2018/07/27	3	8.68	0	0.00	8.68	3	19,377	0.02%
2018/07/26	3	8.68	0	0.00	8.64	3	19,405	0.02%
2018/07/24	3	8.68	3	8.68	8.62	0	19,513	0.00%
2018/07/23	2	8.67	12	8.68	8.66	-10	19,652	-0.05%
2018/07/20	5	8.58	0	0.00	8.64	5	19,833	0.03%
2018/07/19	5	8.63	0	0.00	8.58	5	20,017	0.02%
2018/07/18	7	8.68	0	0.00	8.65	7	20,852	0.03%
2018/07/17	0	0.00	4	8.69	8.71	-4	21,188	-0.02%
2018/07/12	0	0.00	7	8.70	8.68	-7	21,896	-0.03%
2018/07/11	4	8.66	3	8.70	8.64	1	22,267	0.00%
2018/07/10	3	8.79	0	0.00	8.72	3	22,788	0.01%
2018/07/09	16	8.77	29	8.94	8.90	-13	22,913	-0.06%
2018/07/06	1	8.36	23	8.34	8.45	-22	22,667	-0.10%
2018/07/05	6	8.41	4.8	8.52	8.35	1.2	22,983	0.01%
2018/07/03	14	9.00	0	0.00	8.95	14	23,874	0.06%
2018/06/29	2	9.14	1	9.12	9.11	1	23,806	0.00%
2018/06/28	9	9.03	146	9.02	9.00	-137	23,748	-0.58%	大賣/鉅額交易
2018/06/27	5	9.26	0	0.00	9.15	5	23,673	0.02%
2018/06/26	3	9.32	81	9.25	9.22	-78	23,587	-0.33%
2018/06/22	32	9.42	14	9.42	9.33	18	23,784	0.08%
2018/06/21	16	9.71	0	0.00	9.69	16	23,659	0.07%
2018/06/20	19	9.77	10	9.78	9.75	9	23,820	0.04%
2018/06/19	0	0.00	124	9.88	9.81	-124	23,979	-0.52%	大賣/鉅額交易
2018/06/15	24	9.80	50	9.94	9.80	-26	23,618	-0.11%
2018/06/14	4	9.78	11	9.72	9.67	-7	22,852	-0.03%
2018/06/13	0	0.00	1	9.72	9.69	-1	23,541	0.00%
2018/06/12	4	9.72	55	9.74	9.73	-51	24,042	-0.21%
2018/06/11	3	9.74	0.2	9.70	9.72	2.9	25,466	0.01%
2018/06/08	8	9.68	17	9.76	9.65	-9	25,771	-0.03%
2018/06/07	79	9.82	1	9.81	9.63	78	25,368	0.31%
2018/06/06	13	9.89	19	9.86	9.80	-6	24,828	-0.02%
2018/06/05	17	9.69	5	9.60	9.73	12	24,236	0.05%
2018/06/04	5	9.44	7	9.48	9.50	-2	24,143	-0.01%
2018/06/01	1	9.40	0	0.00	9.33	1	23,931	0.00%
2018/05/31	1	9.32	9.1	9.34	9.33	-8.1	23,889	-0.03%
2018/05/30	9	9.22	0	0.00	9.23	9	23,776	0.04%
2018/05/29	3	9.36	0	0.00	9.41	3	23,576	0.01%
2018/05/28	156.1	9.30	15	9.32	9.31	141.1	23,418	0.60%	大買/鉅額交易
2018/05/25	0	0.00	6	9.06	9.04	-6	22,963	-0.03%
2018/05/24	7	8.92	6	8.92	8.92	1	22,904	0.00%
2018/05/23	6	9.03	16	9.08	8.96	-10	23,005	-0.04%
2018/05/22	1	8.80	0	0.00	8.80	1	22,527	0.00%
2018/05/21	2	8.73	16	8.79	8.77	-14	22,669	-0.06%
2018/05/18	0	0.00	5	8.70	8.66	-5	22,566	-0.02%
2018/05/16	10	8.66	20	8.75	8.64	-10	22,841	-0.04%
2018/05/14	11	8.64	2	8.61	8.60	9	23,887	0.04%
2018/05/11	2	8.68	3	8.78	8.76	-1	24,032	0.00%
2018/05/10	10	8.53	21	8.70	8.51	-11	24,054	-0.05%
2018/05/09	21	8.66	0	0.00	8.64	21	24,470	0.09%
2018/05/08	110	8.62	112	8.69	8.75	-2	24,343	-0.01%	大買/大賣/
2018/05/07	0	0.00	0.4	8.18	8.20	-0.4	24,920	0.00%
2018/05/04	15	8.11	12	8.18	8.19	3	25,256	0.01%
2018/05/03	0	0.00	8	8.14	8.15	-8	25,350	-0.03%
2018/05/02	0	0.00	3	8.26	8.23	-3	25,765	-0.01%
2018/04/30	1	8.19	2	8.12	8.20	-1	26,080	0.00%
2018/04/27	1	8.03	0	0.00	8.05	1	26,331	0.00%
2018/04/26	13	8.20	1	8.05	8.00	12	26,628	0.05%
2018/04/25	1	8.05	3	8.24	8.20	-2	26,705	-0.01%
2018/04/24	25	8.04	38	8.08	8.06	-13	27,133	-0.05%
2018/04/23	6	8.64	6	8.78	8.50	0	27,430	0.00%
2018/04/20	4	8.90	2	8.88	8.89	2	28,931	0.01%
2018/04/19	0	0.00	1	9.01	9.04	-1	28,878	0.00%
2018/04/18	3	8.97	4	8.96	8.84	-1	28,886	0.00%
2018/04/17	5	8.78	0	0.00	8.80	5	28,693	0.02%
2018/04/16	23	8.88	18	8.85	8.75	5	28,441	0.02%
2018/04/13	7	9.08	30	9.06	9.05	-23	28,272	-0.08%
2018/04/12	9	9.25	0	0.00	9.20	9	28,053	0.03%
2018/04/11	15	9.27	8	9.39	9.35	7	27,954	0.03%
2018/04/10	17	9.20	4	9.19	9.22	13	28,046	0.05%
2018/04/09	54	9.61	2	9.48	9.46	52	27,708	0.19%
2018/04/03	9	9.96	0	0.00	9.92	9	26,999	0.03%
2018/04/02	6	10.05	0	0.00	10.05	6	26,887	0.02%
2018/03/31	2	10.05	2	10.05	10.00	0	26,994	0.00%
2018/03/30	2	10.05	0	0.00	10.15	2	27,140	0.01%
2018/03/29	0	0.00	12	10.06	10.05	-12	27,228	-0.04%
2018/03/28	16	10.06	2	10.15	10.05	14	27,285	0.05%
2018/03/27	48	10.28	2	10.30	10.20	46	27,469	0.17%
2018/03/26	0	0.00	9	10.09	10.15	-9	27,358	-0.03%
2018/03/23	5	10.06	1	10.05	10.10	4	27,298	0.01%
2018/03/22	10	10.30	0	0.00	10.30	10	27,279	0.04%
2018/03/21	12	10.35	6	10.30	10.30	6	27,103	0.02%
2018/03/20	5	10.35	7	10.39	10.35	-2	27,130	-0.01%
2018/03/19	213	10.30	13	10.30	10.35	200	26,791	0.75%	大買/鉅額交易
2018/03/16	34	10.53	209	10.50	10.60	-175	26,265	-0.67%	大賣/鉅額交易
2018/03/15	72	10.35	75	10.37	10.60	-3	25,961	-0.01%
2018/03/14	0	0.00	2	10.10	10.15	-2	24,901	-0.01%
2018/03/13	3	9.90	140	9.89	9.90	-137	26,175	-0.52%	大賣/鉅額交易
2018/03/12	2	9.89	3	9.88	9.88	-1	26,392	0.00%
2018/03/09	41	9.91	0	0.00	9.91	41	26,654	0.15%
2018/03/08	121	10.09	4	10.08	10.05	117	26,697	0.44%	大買/鉅額交易
2018/03/07	1	9.93	2	9.89	9.87	-1	26,649	0.00%
2018/03/06	1	9.96	4	9.95	9.88	-3	27,383	-0.01%
2018/03/05	3	9.92	3	9.95	9.92	0	28,947	0.00%
2018/03/01	3	9.96	0	0.00	10.00	3	29,672	0.01%
2018/02/26	1	10.05	0	0.00	9.98	1	30,146	0.00%
2018/02/23	0	0.00	21	10.05	10.00	-21	30,385	-0.07%
2018/02/22	21	10.05	0	0.00	10.05	21	30,855	0.07%
2018/02/21	5	10.10	13	10.20	10.10	-8	31,707	-0.03%
2018/02/12	15	10.05	0	0.00	10.05	15	32,517	0.05%
2018/02/09	13	9.67	1	9.82	9.87	12	34,076	0.04%
2018/02/08	11	9.97	25	9.97	9.95	-14	34,785	-0.04%
2018/02/07	20	9.94	13	9.93	9.87	7	34,968	0.02%
2018/02/06	29	9.64	25	9.84	9.62	4	35,483	0.01%
2018/02/05	3	10.32	0	0.00	10.40	3	35,317	0.01%
2018/02/01	39	10.75	14	10.77	10.70	25	37,578	0.07%
2018/01/31	4	10.65	5	10.60	10.65	-1	38,486	0.00%
2018/01/30	33	10.85	35	10.90	10.70	-2	39,457	-0.01%
2018/01/29	1	10.75	9	10.67	10.80	-8	39,080	-0.02%
2018/01/26	0	0.00	10	10.50	10.55	-10	39,962	-0.03%
2018/01/25	281	10.61	58	10.58	10.55	223	41,841	0.53%	大買/鉅額交易
2018/01/24	13	10.65	25	10.63	10.65	-12	41,877	-0.03%
2018/01/23	8	10.50	16	10.63	10.45	-8	41,915	-0.02%
2018/01/22	37	10.75	30	10.73	10.65	7	41,961	0.02%
2018/01/19	7	10.56	0	0.00	10.50	7	42,084	0.02%
2018/01/18	6	10.56	9	10.48	10.40	-3	42,059	-0.01%
2018/01/17	9	10.74	2	10.75	10.70	7	41,748	0.02%
2018/01/16	3	10.77	46	10.76	10.90	-43	40,989	-0.10%
2018/01/15	1	10.10	0	0.00	10.20	1	39,721	0.00%
2018/01/12	0	0.00	8	10.15	10.10	-8	39,993	-0.02%
2018/01/11	1	9.96	0	0.00	9.96	1	40,371	0.00%
2018/01/10	2	9.98	22	9.99	9.97	-20	41,120	-0.05%
2018/01/09	7	9.90	42	10.00	10.10	-35	41,218	-0.08%
2018/01/08	7	10.21	10	10.15	10.10	-3	41,096	-0.01%
2018/01/05	6	10.23	2	10.25	10.20	4	41,723	0.01%
2018/01/04	11	10.30	16	10.25	10.25	-5	42,327	-0.01%
2018/01/02	1	10.00	0	0.00	10.05	1	43,334	0.00%