精金 (3049)-台新券商分點個股進出

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

精金

(3049)

可現股當沖

股價
8.03
漲跌
▲0.03
漲幅
+0.38%
成交量
820張
產業
上市光電類股
324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

精金 (3049)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	8.02	0	0.00	8.00	4	1,872	0.21%
2024/04/22	1	7.78	2	7.81	7.83	-1	1,912	-0.05%
2024/04/19	6	7.68	1	7.66	7.73	5	1,911	0.26%
2024/04/18	0	0.00	4	7.87	7.89	-4	1,897	-0.21%
2024/04/16	26.3	7.83	0	0.00	7.77	26.3	1,906	1.38%
2024/04/15	5	8.15	0	0.00	8.11	5	1,860	0.27%
2024/04/12	9	8.17	0	0.00	8.18	9	1,842	0.49%
2024/04/11	7	8.25	3	8.24	8.25	4	1,840	0.22%
2024/04/10	0	0.00	2	8.32	8.33	-2	1,831	-0.11%
2024/04/09	2	8.30	0	0.00	8.32	2	1,831	0.11%
2024/04/08	12	8.26	0	0.00	8.23	12	1,824	0.66%
2024/04/03	0	0.00	2	8.34	8.24	-2	1,821	-0.11%
2024/04/02	0.1	8.34	0	0.00	8.36	0.1	1,823	0.01%
2024/04/01	3	8.41	2	8.41	8.45	1	1,877	0.05%
2024/03/29	0	8.30	0	0.00	8.29	0	1,889	0.00%
2024/03/28	1	8.29	2	8.40	8.25	-1	1,885	-0.05%
2024/03/27	4	8.22	20	8.24	8.23	-16	1,880	-0.85%
2024/03/26	4	8.31	5	8.27	8.23	-1	1,878	-0.05%
2024/03/25	4	8.30	4	8.35	8.31	0	1,868	0.00%
2024/03/22	0	0.00	4	8.36	8.36	-4	1,867	-0.21%
2024/03/20	9	8.14	4	8.13	8.14	5	1,851	0.27%
2024/03/19	8	8.17	0	0.00	8.15	8	1,823	0.44%
2024/03/18	5	8.21	0	0.00	8.23	5	1,807	0.28%
2024/03/15	0.3	8.19	0	0.00	8.18	0.3	1,801	0.02%
2024/03/14	13	8.29	2	8.28	8.25	11	1,777	0.62%
2024/03/13	20	8.39	10	8.40	8.33	10	1,758	0.57%
2024/03/12	11	8.66	3	8.65	8.64	8	1,680	0.48%
2024/03/11	13	8.64	17	8.60	8.66	-4	1,675	-0.24%
2024/03/08	18	8.73	12	8.82	8.71	6	1,649	0.36%
2024/03/07	17.1	8.72	3	8.73	8.62	14.1	1,645	0.86%
2024/03/06	9	8.92	2	8.95	8.91	7	1,586	0.44%
2024/03/05	13	8.92	0	0.00	8.90	13	1,566	0.83%
2024/03/04	9	9.00	0	0.00	8.99	9	1,594	0.56%
2024/03/01	13	9.03	21	9.06	9.03	-8	1,558	-0.51%
2024/02/29	12	9.07	1	9.12	9.11	11	1,549	0.71%
2024/02/27	8	9.05	4	9.15	9.11	4	1,558	0.26%
2024/02/26	12	9.18	1	9.19	9.20	11	1,527	0.72%
2024/02/23	3	9.30	1	9.33	9.30	2	1,514	0.13%
2024/02/22	3	9.40	5	9.40	9.39	-2	1,524	-0.13%
2024/02/21	40	9.46	0	0.00	9.43	40	1,515	2.64%
2024/02/20	7	9.47	15	9.52	9.47	-8	1,516	-0.53%
2024/02/19	0	0.00	5	9.43	9.50	-5	1,511	-0.33%
2024/02/16	1	9.22	2	9.27	9.30	-1	1,474	-0.07%
2024/02/05	7	9.11	0	0.00	9.11	7	1,464	0.48%
2024/02/02	2	9.17	0	0.00	9.17	2	1,471	0.14%
2024/02/01	5.1	9.19	31	9.20	9.17	-26	1,492	-1.74%
2024/01/31	1	9.21	1	9.31	9.23	0	1,509	0.00%
2024/01/30	0	0.00	4	9.34	9.30	-4	1,505	-0.27%
2024/01/29	2.1	9.47	1	9.39	9.40	1.1	1,506	0.07%
2024/01/26	0	0.00	1	9.47	9.45	-1	1,501	-0.07%
2024/01/25	1.2	9.38	4	9.40	9.40	-2.9	1,488	-0.19%
2024/01/24	6	9.37	10	9.40	9.40	-4	1,485	-0.27%
2024/01/23	31	9.30	1	9.22	9.27	30	1,465	2.05%
2024/01/22	1	9.14	0	0.00	9.15	1	1,434	0.07%
2024/01/19	0	9.39	1	9.04	9.03	-1	1,428	-0.07%
2024/01/18	3	9.01	0	0.00	8.99	3	1,426	0.21%
2024/01/17	9.1	8.98	4	9.02	8.94	5.1	1,433	0.36%
2024/01/16	23	9.10	0	0.00	9.10	23	1,414	1.63%
2024/01/15	14	9.17	0	0.00	9.18	14	1,410	0.99%
2024/01/12	2	9.18	0	0.00	9.15	2	1,419	0.14%
2024/01/11	1	9.22	0	0.00	9.20	1	1,424	0.07%
2024/01/10	22	9.20	4	9.20	9.20	18	1,434	1.25%
2024/01/09	7	9.44	1	9.42	9.41	6	1,420	0.42%
2024/01/08	1	9.66	9	9.59	9.53	-8	1,417	-0.56%
2024/01/05	0	0.00	1	9.54	9.53	-1	1,416	-0.07%
2024/01/04	6	9.42	10	9.44	9.42	-4	1,411	-0.28%
2024/01/03	10	9.50	10	9.48	9.47	0	1,432	0.00%
2023/12/29	0	0.00	1	9.65	9.65	-1	1,430	-0.07%
2023/12/28	19	9.65	0	0.00	9.65	19	1,443	1.32%
2023/12/27	12	9.78	3	9.80	9.71	9	1,450	0.62%
2023/12/26	0	9.50	2	9.60	9.58	-2	1,374	-0.15%
2023/12/25	1	9.44	9	9.43	9.42	-8	1,360	-0.59%
2023/12/22	5	9.45	1	9.47	9.44	4	1,391	0.29%
2023/12/21	2	9.35	0	0.00	9.40	2	1,406	0.14%
2023/12/19	2	9.47	1	9.52	9.43	1	1,408	0.07%
2023/12/15	1	9.63	0	0.00	9.58	1	1,421	0.07%
2023/12/14	1.3	9.71	20	9.67	9.66	-18.7	1,415	-1.32%
2023/12/13	0	0.00	2	9.71	9.70	-2	1,414	-0.14%
2023/12/12	9	9.76	0	0.00	9.70	9	1,436	0.63%
2023/12/11	3	9.76	0	0.00	9.85	3	1,430	0.21%
2023/12/08	1	9.78	0	0.00	9.75	1	1,422	0.07%
2023/12/05	1	9.69	10	9.73	9.79	-9	1,432	-0.63%
2023/12/04	13.1	9.83	2	9.84	9.83	11.1	1,437	0.77%
2023/11/29	1	9.82	5	9.45	9.71	-4	1,419	-0.28%
2023/11/28	0	0.00	2	9.45	9.47	-2	1,374	-0.15%
2023/11/27	1	9.42	0	0.00	9.42	1	1,383	0.07%
2023/11/24	0	0.00	17	9.48	9.45	-17	1,377	-1.23%
2023/11/23	1	9.46	0	0.00	9.49	1	1,374	0.07%
2023/11/22	8	9.53	0	0.00	9.51	8	1,388	0.58%
2023/11/21	0.2	9.37	20	9.43	9.54	-19.8	1,379	-1.44%
2023/11/20	0	0.00	1	9.37	9.34	-1	1,365	-0.07%
2023/11/17	3	9.35	0.2	9.40	9.37	2.8	1,370	0.20%
2023/11/16	0	0.00	9.3	9.30	9.35	-9.3	1,383	-0.67%
2023/11/15	0	0.00	0.5	9.26	9.26	-0.5	1,386	-0.04%
2023/11/10	0	0.00	3	9.40	9.31	-3	1,426	-0.21%
2023/11/09	5	9.35	0	0.00	9.47	5	1,422	0.35%
2023/11/08	12	9.43	1	9.38	9.47	11	1,477	0.74%
2023/11/07	0	0.00	3	9.22	9.18	-3	1,475	-0.20%
2023/11/06	10	9.21	0	0.00	9.20	10	1,502	0.67%
2023/11/02	0	0.00	2	9.18	9.15	-2	1,531	-0.13%
2023/10/31	0	9.28	0	0.00	9.11	0	1,599	0.00%
2023/10/30	5	9.17	10	9.15	9.14	-5	1,649	-0.30%
2023/10/26	2	9.25	1	9.23	9.24	1	1,797	0.06%
2023/10/25	1	9.37	8	9.33	9.33	-7	1,876	-0.37%
2023/10/24	5	9.21	0	0.00	9.21	5	2,227	0.22%
2023/10/23	7	9.12	0	0.00	9.10	7	2,231	0.31%
2023/10/20	7	8.88	30	9.00	9.03	-23	2,238	-1.03%
2023/10/19	11	9.00	0	0.00	8.97	11	2,263	0.49%
2023/10/18	1	9.06	4	9.12	9.03	-3	2,275	-0.13%
2023/10/17	5.1	9.10	0	0.00	9.12	5.1	2,273	0.22%
2023/10/16	5.1	9.18	8	9.17	9.17	-3	2,289	-0.13%
2023/10/13	2	9.25	0	0.00	9.20	2	2,322	0.09%
2023/10/12	0	0.00	9	9.22	9.22	-9	2,368	-0.38%
2023/10/11	6	9.14	4	9.19	9.14	2	2,387	0.08%
2023/10/06	5	9.33	0	0.00	9.30	5	2,387	0.21%
2023/10/04	0	0.00	2	9.34	9.34	-2	2,429	-0.08%
2023/10/03	0	9.53	0	0.00	9.48	0	2,439	0.00%
2023/10/02	15	9.49	1	9.50	9.49	14	2,472	0.57%
2023/09/28	5	9.41	3	9.42	9.42	2	2,532	0.08%
2023/09/27	36	9.41	6	9.36	9.45	30	2,553	1.17%
2023/09/26	5	9.52	1	9.54	9.50	4	2,571	0.16%
2023/09/25	0	0.00	16	9.55	9.56	-16	2,596	-0.62%
2023/09/21	0	0.00	5	9.63	9.59	-5	2,718	-0.18%
2023/09/20	20	9.69	0	0.00	9.74	20	2,788	0.72%
2023/09/19	2	9.69	0	0.00	9.65	2	2,926	0.07%
2023/09/18	1	9.79	1	9.75	9.72	0	3,125	0.00%
2023/09/12	0	0.00	8	9.60	9.58	-8	3,809	-0.21%
2023/09/11	2	9.64	1	9.64	9.61	1	3,801	0.03%
2023/09/08	5	9.76	0	0.00	9.70	5	3,797	0.13%
2023/09/07	11	9.80	0	0.00	9.76	11	3,793	0.29%
2023/09/05	19	9.99	10	10.00	10.05	9	3,783	0.24%
2023/09/04	5	10.00	0	0.00	9.96	5	3,798	0.13%
2023/09/01	3	10.01	0	0.00	10.05	3	3,810	0.08%
2023/08/31	3	9.85	0	0.00	9.85	3	3,806	0.08%
2023/08/30	10	9.81	0	0.00	9.80	10	3,882	0.26%
2023/08/28	4	9.63	0	0.00	9.70	4	3,891	0.10%
2023/08/25	12	9.69	0.1	9.66	9.65	11.9	3,919	0.30%
2023/08/24	0	9.80	0	0.00	9.76	0	3,906	0.00%
2023/08/23	1	9.67	2	9.71	9.67	-1	3,895	-0.03%
2023/08/22	4	9.77	1	9.69	9.69	3	3,901	0.08%
2023/08/21	11	9.71	0	0.00	9.76	11	3,878	0.28%
2023/08/17	4	9.60	0	0.00	9.65	4	3,856	0.10%
2023/08/16	4.1	9.45	0	0.00	9.46	4.1	3,846	0.11%
2023/08/15	1	9.62	0	0.00	9.62	1	3,835	0.03%
2023/08/14	19	9.64	0	0.00	9.51	19	3,831	0.50%
2023/08/11	4	10.00	3	9.99	9.97	1	3,766	0.03%
2023/08/10	10	10.10	56	10.05	10.05	-46	3,744	-1.23%
2023/08/09	0	0.00	5	10.25	10.25	-5	3,723	-0.13%
2023/08/08	1	10.55	1.3	10.49	10.40	-0.3	3,707	-0.01%
2023/08/07	1	10.50	40	10.50	10.50	-39	3,713	-1.05%
2023/08/04	0	0.00	1	10.50	10.60	-1	3,688	-0.03%
2023/08/02	50	10.50	5	10.50	10.50	45	3,685	1.22%
2023/08/01	7	10.87	0	0.00	10.70	7	3,647	0.19%
2023/07/31	5	10.75	51	10.85	10.85	-46	3,601	-1.28%
2023/07/28	0	0.00	15	10.74	10.75	-15	3,525	-0.43%
2023/07/27	24.3	11.03	10	10.77	11.05	14.3	3,452	0.41%
2023/07/26	2	10.30	2	10.35	10.25	0	3,089	0.00%
2023/07/24	10	10.20	0	0.00	10.25	10	3,079	0.32%
2023/07/21	0	0.00	18	10.26	10.25	-18	3,051	-0.59%
2023/07/19	3	10.23	6	10.41	10.20	-3	3,055	-0.10%
2023/07/18	20	10.25	5	10.33	10.25	15	3,083	0.49%
2023/07/17	9	10.36	3	10.20	10.45	6	3,080	0.19%
2023/07/14	4	10.26	1	10.30	10.30	3	3,103	0.10%
2023/07/13	4	10.34	2	10.25	10.25	2	3,130	0.06%
2023/07/12	0	0.00	1	10.40	10.30	-1	3,172	-0.03%
2023/07/10	0	0.00	2	10.30	10.30	-2	3,437	-0.06%
2023/07/07	18	10.53	22	10.40	10.35	-4	3,448	-0.12%
2023/07/06	5	10.91	0	0.00	10.65	5	3,420	0.15%
2023/07/05	4	10.68	5	10.67	10.65	-1	3,393	-0.03%
2023/07/04	2	10.60	6	10.60	10.60	-4	3,365	-0.12%
2023/07/03	51	10.70	17	10.71	10.70	34	3,320	1.02%
2023/06/30	11	10.55	0	0.00	10.60	11	3,289	0.33%
2023/06/29	0	0.00	63	10.75	10.70	-63	3,232	-1.95%
2023/06/28	7	11.10	6	10.99	10.80	1	3,164	0.03%
2023/06/27	12	10.81	27.5	10.93	10.80	-15.5	3,092	-0.50%
2023/06/26	30	11.21	90	11.24	11.20	-60	2,957	-2.03%
2023/06/21	154	11.10	72	11.21	11.20	82	2,758	2.97%	大買/
2023/06/20	67	10.50	54	10.52	10.55	13	2,386	0.54%
2023/06/19	46	10.41	54	10.36	10.35	-8	2,268	-0.35%
2023/06/16	11	10.10	5	10.14	10.10	6	2,136	0.28%
2023/06/15	0	0.00	28	9.87	9.89	-28	2,069	-1.35%
2023/06/14	1	9.82	0	0.00	9.87	1	2,061	0.05%
2023/06/13	1	9.86	11	9.89	9.86	-10	2,067	-0.48%
2023/06/12	3	9.87	8	9.93	9.84	-5	2,076	-0.24%
2023/06/09	6	9.96	1	10.00	9.95	5	2,073	0.24%
2023/06/08	1	9.90	0	0.00	9.90	1	2,087	0.05%
2023/06/07	1	10.05	12	10.00	10.00	-11	2,106	-0.52%
2023/06/06	5	10.06	10	10.05	10.00	-5	2,110	-0.24%
2023/06/05	10	10.00	38	10.00	10.10	-28	2,108	-1.33%
2023/06/02	26	9.87	1	9.87	9.88	25	2,050	1.22%
2023/05/31	8	9.85	15.5	9.83	9.90	-7.5	2,100	-0.36%
2023/05/26	7	9.64	0	0.00	9.62	7	2,112	0.33%
2023/05/25	1	9.78	0	0.00	9.77	1	2,155	0.05%
2023/05/24	0	0.00	4	9.75	9.82	-4	2,251	-0.18%
2023/05/23	0	0.00	1	9.77	9.77	-1	2,327	-0.04%
2023/05/22	3	9.70	0	0.00	9.72	3	2,465	0.12%
2023/05/18	0	0.00	13	9.66	9.62	-13	2,508	-0.52%
2023/05/17	0	0.00	6	9.64	9.64	-6	2,501	-0.24%
2023/05/16	0	0.00	5	9.54	9.57	-5	2,498	-0.20%
2023/05/15	5	9.45	4	9.46	9.42	1	2,492	0.04%
2023/05/12	4	9.51	0	0.00	9.52	4	2,499	0.16%
2023/05/11	11.9	9.61	1	9.65	9.56	10.9	2,496	0.44%
2023/05/10	13	9.71	6	9.71	9.72	7	2,507	0.28%
2023/05/09	4	9.80	12	9.78	9.70	-8	2,499	-0.32%
2023/05/08	11	9.89	26	9.94	9.85	-15	2,480	-0.60%
2023/05/04	1	9.95	40	9.96	9.96	-39	2,505	-1.56%
2023/05/03	2	10.00	0	0.00	9.99	2	2,494	0.08%
2023/05/02	10	10.10	0	0.00	10.10	10	2,500	0.40%
2023/04/28	2	10.08	1	10.15	10.05	1	2,504	0.04%
2023/04/26	2	10.05	13	10.05	10.05	-11	2,485	-0.44%
2023/04/25	6	10.00	0	0.00	10.00	6	2,476	0.24%
2023/04/24	0	0.00	5	10.04	10.10	-5	2,446	-0.20%
2023/04/21	12.1	10.04	7	10.10	9.96	5.1	2,430	0.21%
2023/04/20	0	0.00	12	10.15	10.15	-12	2,376	-0.50%
2023/04/19	26	10.30	50	10.33	10.30	-24	2,349	-1.02%
2023/04/18	11	10.59	45	10.51	10.50	-34	2,275	-1.49%
2023/04/17	152	10.60	146	10.56	10.60	6	2,226	0.27%	大買/大賣/
2023/04/14	248	10.78	99.5	10.78	10.65	148.5	2,155	6.89%	大買/鉅額交易
2023/04/13	4	10.28	16	10.31	10.30	-12	1,904	-0.63%
2023/04/12	2	10.20	5	10.20	10.15	-3	1,836	-0.16%
2023/04/11	18	10.07	3	10.10	10.05	15	1,811	0.83%
2023/04/10	6.5	9.99	34	10.07	10.15	-27.5	1,802	-1.53%
2023/04/07	0	9.81	5	9.85	9.84	-5	1,765	-0.28%
2023/03/31	1	9.84	8	9.89	9.87	-7	1,768	-0.40%
2023/03/29	4	9.83	0	0.00	9.82	4	1,773	0.23%
2023/03/28	15	9.91	1	9.85	9.85	14	1,793	0.78%
2023/03/27	0	0.00	23	10.06	10.00	-23	1,785	-1.29%
2023/03/24	0.2	9.99	36	10.00	10.00	-35.8	1,789	-2.00%
2023/03/23	3	9.93	20	9.97	9.95	-17	1,778	-0.96%
2023/03/22	7	10.00	0	0.00	9.95	7	1,768	0.40%
2023/03/21	0	9.97	5	10.02	9.98	-5	1,762	-0.28%
2023/03/20	2	9.78	0	0.00	9.83	2	1,751	0.11%
2023/03/17	1	9.82	7	9.83	9.83	-6	1,755	-0.34%
2023/03/16	1	9.74	12	9.72	9.74	-11	1,761	-0.62%
2023/03/15	1	9.90	16	9.97	9.82	-15	1,767	-0.85%
2023/03/14	2	9.89	0	0.00	9.88	2	1,772	0.11%
2023/03/13	10	9.88	18	9.99	10.00	-8	1,814	-0.44%
2023/03/10	9	9.99	9	10.10	9.99	0	1,805	0.00%
2023/03/09	15	10.17	8	10.25	10.20	7	1,831	0.38%
2023/03/08	0	0.00	7	10.29	10.25	-7	1,818	-0.38%
2023/03/07	23	10.20	7	10.20	10.20	16	1,815	0.88%
2023/03/06	5	10.30	18	10.30	10.30	-13	1,795	-0.72%
2023/03/03	3	10.20	28	10.15	10.25	-25	1,777	-1.41%
2023/03/02	9	10.14	3	10.05	10.05	6	1,730	0.35%
2023/03/01	6	10.07	1	10.05	10.05	5	1,734	0.29%
2023/02/24	2	10.18	10	10.15	10.15	-8	1,729	-0.46%
2023/02/23	11	10.29	0	0.00	10.30	11	1,701	0.65%
2023/02/22	6	10.40	62	10.39	10.35	-56	1,656	-3.38%
2023/02/21	3	10.17	21	10.24	10.30	-18	1,561	-1.15%
2023/02/20	65	10.03	11.5	10.07	10.25	53.5	1,491	3.59%
2023/02/17	0	0.00	7	9.63	9.65	-7	1,356	-0.52%
2023/02/16	0	0.00	6	9.53	9.52	-6	1,319	-0.45%
2023/02/15	7	9.46	2	9.51	9.44	5	1,323	0.38%
2023/02/14	5	9.45	8	9.45	9.45	-3	1,325	-0.23%
2023/02/13	5	9.32	0	9.40	9.32	5	1,322	0.38%
2023/02/10	6	9.38	2	9.40	9.37	4	1,336	0.30%
2023/02/09	6	9.48	1	9.47	9.48	5	1,331	0.38%
2023/02/08	12	9.55	6	9.54	9.52	6	1,333	0.45%
2023/02/07	0	0.00	2	9.40	9.42	-2	1,312	-0.15%
2023/02/06	1	9.40	20	9.37	9.37	-19	1,319	-1.44%
2023/02/03	8	9.48	1	9.46	9.45	7	1,335	0.52%
2023/02/02	1	9.46	0	9.52	9.53	1	1,329	0.08%
2023/02/01	5	9.38	0	0.00	9.40	5	1,327	0.38%
2023/01/31	3	9.36	0.3	9.28	9.36	2.7	1,324	0.21%
2023/01/30	0	0.00	3	9.18	9.22	-3	1,313	-0.23%
2023/01/17	0	0.00	5	9.14	9.13	-5	1,321	-0.38%
2023/01/16	10	9.13	1	9.13	9.12	9	1,330	0.68%
2023/01/13	0	9.20	0	0.00	9.12	0	1,341	0.00%
2023/01/12	3	9.19	0	0.00	9.19	3	1,386	0.22%
2023/01/11	0	0.00	10.3	9.23	9.23	-10.3	1,399	-0.74%
2023/01/09	0	0.00	10	9.22	9.25	-10	1,435	-0.70%
2023/01/06	0	9.18	0	0.00	9.17	0	1,447	0.00%
2023/01/05	1	9.14	0	0.00	9.14	1	1,481	0.07%
2023/01/04	0	0.00	0	9.19	9.13	0	1,486	0.00%
2023/01/03	2	9.07	0	0.00	9.10	2	1,529	0.13%
2022/12/30	3.3	9.10	0	0.00	9.09	3.3	1,546	0.21%
2022/12/29	5	9.07	0	0.00	9.07	5	1,578	0.32%
2022/12/26	0	0.00	1	9.22	9.21	-1	1,595	-0.06%
2022/12/23	1	9.19	0	0.00	9.18	1	1,620	0.06%
2022/12/22	10	9.20	0	0.00	9.23	10	1,650	0.61%
2022/12/21	0.1	9.24	13	9.21	9.13	-13	1,686	-0.77%
2022/12/20	12	9.17	0	0.00	9.13	12	1,696	0.71%
2022/12/16	6	9.32	3	9.32	9.32	3	1,734	0.17%
2022/12/15	3	9.47	0	0.00	9.45	3	1,732	0.17%
2022/12/14	0	9.50	0	0.00	9.46	0	1,736	0.00%
2022/12/13	1	9.38	0	0.00	9.41	1	1,739	0.06%
2022/12/12	0	0.00	3	9.43	9.41	-3	1,744	-0.17%
2022/12/09	0	0.00	2	9.52	9.50	-2	1,776	-0.11%
2022/12/07	3	9.62	5	9.51	9.51	-2	1,797	-0.11%
2022/12/06	3	9.78	0	9.83	9.66	3	1,784	0.17%
2022/12/05	2	9.81	9	9.87	9.81	-7	1,773	-0.39%
2022/12/02	3	9.69	0	0.00	9.69	3	1,730	0.17%
2022/12/01	3	9.58	2	9.63	9.68	1	1,721	0.06%
2022/11/30	0	0.00	4	9.35	9.44	-4	1,684	-0.24%
2022/11/29	8	9.33	1.3	9.31	9.34	6.7	1,695	0.40%
2022/11/28	6	9.23	0	0.00	9.23	6	1,695	0.35%
2022/11/25	0	0.00	1	9.40	9.32	-1	1,706	-0.06%
2022/11/23	2	9.35	3	9.37	9.32	-1	1,731	-0.06%
2022/11/22	4	9.20	1	9.19	9.20	3	1,760	0.17%
2022/11/21	1	9.30	0	0.00	9.30	1	1,764	0.06%
2022/11/18	1	9.46	0	0.00	9.41	1	1,783	0.06%
2022/11/17	0	0.00	2	9.43	9.46	-2	1,804	-0.11%
2022/11/16	4	9.40	1	9.49	9.40	3	1,845	0.16%
2022/11/14	12	9.55	0	0.00	9.56	12	2,082	0.58%
2022/11/09	0	0.00	1	9.61	9.54	-1	2,494	-0.04%
2022/11/08	0	0.00	2	9.57	9.47	-2	2,546	-0.08%
2022/11/07	1	9.41	3	9.44	9.45	-2	2,569	-0.08%
2022/11/04	4	9.38	4	9.31	9.39	0	2,610	0.00%
2022/11/03	3	9.38	0	0.00	9.37	3	2,635	0.11%
2022/11/02	0	0.00	4	9.49	9.45	-4	2,646	-0.15%
2022/11/01	2	9.24	6	9.36	9.42	-4	2,668	-0.15%
2022/10/31	4	9.19	2	9.25	9.22	2	2,742	0.07%
2022/10/28	3	9.12	3	9.10	9.08	0	2,857	0.00%
2022/10/27	0	0.00	2	9.29	9.27	-2	2,918	-0.07%
2022/10/26	0	0.00	2	9.18	9.16	-2	3,099	-0.06%
2022/10/25	3	9.18	0	0.00	9.14	3	3,106	0.10%
2022/10/24	5	9.27	0	0.00	9.27	5	3,107	0.16%
2022/10/21	6.1	9.16	0	0.00	9.13	6.1	3,105	0.20%
2022/10/20	3	9.22	3	9.22	9.14	0	3,105	0.00%
2022/10/19	3	9.67	0	0.00	9.45	3	3,070	0.10%
2022/10/18	1	9.45	6	9.52	9.54	-5	3,062	-0.16%
2022/10/17	10	9.28	5	9.39	9.47	5	3,071	0.16%
2022/10/14	1	9.32	23	9.50	9.50	-22	3,063	-0.72%
2022/10/13	18	9.30	6	9.13	9.04	12	3,056	0.39%
2022/10/12	11	9.47	1	9.48	9.43	10	3,036	0.33%
2022/10/11	1	9.55	0	0.00	9.45	1	3,037	0.03%
2022/10/07	2	10.05	19	10.11	10.00	-17	3,008	-0.57%
2022/10/06	15	9.98	3	9.98	10.05	12	3,004	0.40%
2022/10/05	2	9.75	10	9.84	9.79	-8	3,001	-0.27%
2022/10/04	1	9.58	0	0.00	9.62	1	3,006	0.03%
2022/10/03	3	9.56	1	9.51	9.49	2	3,003	0.07%
2022/09/30	3	9.61	1	9.49	9.64	2	3,016	0.07%
2022/09/29	0	0.00	5	9.67	9.76	-5	3,033	-0.16%
2022/09/28	1	9.50	5	9.58	9.42	-4	3,050	-0.13%
2022/09/26	25.1	9.47	19	9.48	9.30	6.1	3,074	0.20%
2022/09/23	4.5	9.89	0	0.00	9.88	4.5	3,116	0.14%
2022/09/22	11	9.95	5	9.96	10.00	6	3,175	0.19%
2022/09/21	4	10.05	13.5	10.06	10.05	-9.5	3,172	-0.30%
2022/09/20	0	0.00	5	10.25	10.20	-5	3,187	-0.16%
2022/09/19	10	10.15	50	10.05	10.15	-40	3,217	-1.24%
2022/09/16	7	10.26	0	0.00	10.25	7	3,215	0.22%
2022/09/15	1	10.45	0	0.00	10.45	1	3,208	0.03%
2022/09/14	10	10.37	9	10.34	10.40	1	3,234	0.03%
2022/09/13	51	10.55	4	10.53	10.50	47	3,274	1.44%
2022/09/12	1.1	10.55	0	0.00	10.50	1.1	3,384	0.03%
2022/09/08	0	0.00	4	10.45	10.45	-4	3,421	-0.12%
2022/09/07	3	10.25	15	10.28	10.25	-12	3,446	-0.35%
2022/09/06	0	0.00	11	10.45	10.35	-11	3,449	-0.32%
2022/09/05	4	10.59	4	10.64	10.50	0	3,447	0.00%
2022/09/02	1	10.75	9	10.76	10.75	-8	3,474	-0.23%
2022/09/01	1	10.85	0	0.00	10.85	1	3,471	0.03%
2022/08/31	0	0.00	1	10.95	10.95	-1	3,460	-0.03%
2022/08/30	0	0.00	5	10.90	10.80	-5	3,450	-0.14%
2022/08/29	3	10.52	1	10.65	10.55	2	3,436	0.06%
2022/08/26	0.1	10.95	7	10.95	10.95	-6.9	3,408	-0.20%
2022/08/25	6	10.99	18	11.04	10.95	-12	3,400	-0.35%
2022/08/24	5	10.94	17	10.91	10.90	-12	3,421	-0.35%
2022/08/23	15.2	10.96	11	10.89	10.95	4.2	3,413	0.12%
2022/08/22	6	11.09	102	11.03	11.05	-96	3,383	-2.84%	大賣/
2022/08/19	140	11.00	200	10.92	11.05	-60	3,337	-1.80%	大買/大賣/
2022/08/18	361	10.94	191	10.99	11.15	170	3,159	5.38%	大買/大賣/鉅額交易
2022/08/17	13	10.55	15	10.52	10.50	-2	2,836	-0.07%
2022/08/16	14.7	10.24	25	10.31	10.30	-10.3	2,831	-0.36%
2022/08/15	23	10.13	21	10.16	10.20	2	2,804	0.07%
2022/08/12	9	9.89	24	9.95	9.95	-15	2,765	-0.54%
2022/08/11	11	9.86	10	9.82	9.83	1	2,769	0.04%
2022/08/10	0	0.00	3	9.58	9.60	-3	2,773	-0.11%
2022/08/09	4	9.40	2	9.47	9.48	2	2,775	0.07%
2022/08/08	18	9.43	0	0.00	9.47	18	2,772	0.65%
2022/08/05	13	9.63	24	9.56	9.58	-11	2,766	-0.40%
2022/08/04	24	9.32	2	9.08	9.21	22	2,707	0.81%
2022/08/03	17	9.64	3	9.76	9.65	14	2,601	0.54%
2022/08/02	37	9.76	50	9.78	9.68	-13	2,571	-0.51%
2022/07/29	5	9.35	0	0.00	9.33	5	2,434	0.21%
2022/07/28	2	9.41	2	9.42	9.36	0	2,452	0.00%
2022/07/27	7	9.44	0	0.00	9.46	7	2,460	0.28%
2022/07/26	3	9.49	1	9.46	9.46	2	2,466	0.08%
2022/07/22	0.8	9.64	0	0.00	9.63	0.8	2,551	0.03%
2022/07/21	1	9.56	6	9.62	9.67	-5	2,603	-0.19%
2022/07/20	2	9.62	5	9.73	9.61	-3	2,623	-0.11%
2022/07/19	3	9.57	0	0.00	9.62	3	2,710	0.11%
2022/07/18	0	0.00	4	9.58	9.60	-4	2,758	-0.15%
2022/07/15	3	9.40	3	9.42	9.43	0	2,869	0.00%
2022/07/14	8	9.42	5	9.51	9.54	3	3,159	0.09%
2022/07/13	5	9.46	26	9.38	9.46	-21	3,188	-0.66%
2022/07/12	14	9.01	9	9.07	9.00	5	3,194	0.16%
2022/07/08	7.2	9.47	1	9.49	9.50	6.2	3,227	0.19%
2022/07/07	12	9.39	4	9.37	9.38	8	3,240	0.25%
2022/07/06	7.2	9.66	5	9.86	9.55	2.2	3,256	0.07%
2022/07/05	3	9.71	1	9.64	9.71	2	3,294	0.06%
2022/07/04	5.2	9.49	1	9.55	9.43	4.2	3,292	0.13%
2022/07/01	6.1	9.43	0	0.00	9.35	6.1	3,332	0.18%
2022/06/30	8.2	10.07	10	10.04	9.98	-1.9	3,276	-0.06%
2022/06/29	9	10.31	2	10.30	10.30	7	3,266	0.21%
2022/06/28	1.2	10.41	5	10.42	10.40	-3.9	3,277	-0.12%
2022/06/27	13	10.50	19	10.55	10.55	-6	3,303	-0.18%
2022/06/24	1	10.35	6	10.25	10.25	-5	3,339	-0.15%
2022/06/23	1	10.05	1	10.10	10.15	0	3,379	0.00%
2022/06/22	20.4	10.16	0	0.00	10.10	20.4	3,394	0.60%
2022/06/21	0	0.00	15	10.52	10.55	-15	3,442	-0.43%
2022/06/20	29	10.22	806	10.04	10.00	-777	3,485	-22.29%	大賣/鉅額交易
2022/06/17	5	10.78	22	10.74	10.75	-17	3,478	-0.49%
2022/06/16	21	10.96	9	11.01	10.90	12	3,462	0.35%
2022/06/15	6	11.15	4	11.25	11.10	2	3,490	0.06%
2022/06/14	6	11.03	1	11.10	11.15	5	3,649	0.14%
2022/06/13	18.1	11.16	0	0.00	11.10	18.1	3,702	0.49%
2022/06/10	7	11.59	0	0.00	11.60	7	3,722	0.19%
2022/06/09	5	11.68	2	11.75	11.65	3	3,748	0.08%
2022/06/08	2	11.65	0	0.00	11.60	2	3,762	0.05%
2022/06/07	3	11.63	41	11.60	11.55	-38	3,803	-1.00%
2022/06/06	21	11.70	0	0.00	11.65	21	3,842	0.55%
2022/06/02	8.1	11.70	0	0.00	11.65	8.1	3,931	0.20%
2022/06/01	13.1	11.76	17	11.85	11.80	-3.9	4,047	-0.10%
2022/05/31	11	11.74	8	11.71	11.65	3	4,079	0.07%
2022/05/30	1.2	11.64	0	0.00	11.65	1.2	4,166	0.03%
2022/05/27	3	11.50	8	11.60	11.50	-5	4,242	-0.12%
2022/05/26	7.1	11.42	7	11.48	11.40	0.1	4,323	0.00%
2022/05/25	1.1	11.44	2	11.50	11.50	-0.9	4,414	-0.02%
2022/05/24	5	11.35	11	11.38	11.30	-6	4,544	-0.13%
2022/05/23	5	11.60	1	11.55	11.60	4	4,565	0.09%
2022/05/20	3	11.43	1	11.35	11.35	2	4,694	0.04%
2022/05/19	8	11.30	12	11.40	11.35	-4	4,726	-0.08%
2022/05/18	0	0.00	10	11.59	11.55	-10	4,746	-0.21%
2022/05/17	15	11.34	17	11.33	11.35	-2	4,764	-0.04%
2022/05/16	7	11.16	4	11.09	11.10	3	4,793	0.06%
2022/05/13	17.1	11.05	12	11.15	11.00	5.1	4,842	0.10%
2022/05/12	6.3	11.04	13	10.89	10.85	-6.7	4,973	-0.13%
2022/05/11	8	11.13	31	11.12	11.10	-23	5,068	-0.45%
2022/05/10	15	11.21	12.1	11.35	11.30	2.9	5,488	0.05%
2022/05/09	3.1	11.28	3	11.28	11.20	0.1	5,741	0.00%
2022/05/06	5	11.65	5	11.75	11.80	0	5,750	0.00%
2022/05/05	21.2	12.09	19	12.14	11.95	2.2	5,836	0.04%
2022/05/04	4	11.89	2	11.85	11.85	2	5,893	0.03%
2022/05/03	9	11.82	8	11.88	11.90	1	6,029	0.02%
2022/04/29	10	11.82	10	11.83	11.75	0	6,145	0.00%
2022/04/28	8	11.82	14	11.90	11.95	-6	6,299	-0.10%
2022/04/27	28.1	11.33	92	11.31	11.45	-63.9	6,443	-0.99%
2022/04/26	4	11.70	3	11.65	11.65	1	6,672	0.01%
2022/04/25	21	11.80	21	11.79	11.70	0	6,882	0.00%
2022/04/22	18	12.14	14	12.21	12.10	4	6,924	0.06%
2022/04/21	56	12.35	153	12.47	12.25	-97	7,060	-1.37%	大賣/
2022/04/20	251.1	12.77	88	12.78	12.70	163.1	7,106	2.30%	大買/鉅額交易
2022/04/19	20	12.40	16	12.50	12.40	4	6,957	0.06%
2022/04/18	25	12.10	0	0.00	12.15	25	7,231	0.35%
2022/04/15	35	12.26	12.1	12.18	12.15	22.9	7,493	0.31%
2022/04/14	10.1	12.60	0	0.00	12.45	10.1	8,052	0.13%
2022/04/13	8	12.59	2	12.63	12.65	6	8,423	0.07%
2022/04/12	4.1	12.39	19	12.33	12.40	-14.9	8,918	-0.17%
2022/04/11	11.1	12.50	4	12.53	12.30	7.1	9,579	0.07%
2022/04/08	7	12.91	6	12.92	12.90	1	10,192	0.01%
2022/04/07	42	12.99	18	12.95	12.85	24	11,118	0.22%
2022/04/06	38	13.31	0	0.00	13.35	38	13,899	0.27%
2022/04/01	15	13.48	0	0.00	13.60	15	16,560	0.09%
2022/03/31	1.2	13.71	7	13.76	13.70	-5.9	18,052	-0.03%
2022/03/30	4	13.89	7	13.93	13.90	-3	19,241	-0.02%
2022/03/29	3.3	13.82	6	13.98	13.70	-2.7	19,566	-0.01%
2022/03/28	15	13.94	5	13.97	13.95	10	19,768	0.05%
2022/03/25	1	14.15	3	14.20	14.15	-2	20,159	-0.01%
2022/03/24	59	14.29	48	14.33	14.25	11	20,694	0.05%
2022/03/23	23.2	14.22	30	14.30	14.20	-6.8	22,383	-0.03%
2022/03/22	61	14.24	43	14.30	14.25	18	23,405	0.08%
2022/03/21	0	0.00	31	14.12	14.00	-31	23,698	-0.13%
2022/03/18	16	14.11	4	14.15	14.15	12	23,927	0.05%
2022/03/17	55	14.22	14	14.17	14.25	41	24,299	0.17%
2022/03/16	18	13.77	34	13.82	13.75	-16	24,220	-0.07%
2022/03/15	32	13.68	33	13.69	13.55	-1	24,365	0.00%
2022/03/14	30	13.95	22	13.98	13.95	8	24,384	0.03%
2022/03/11	23.1	13.76	13	13.76	13.80	10.1	24,454	0.04%
2022/03/10	6.3	13.75	54	13.84	13.75	-47.7	24,569	-0.19%
2022/03/09	7.1	13.40	5	13.52	13.50	2.1	24,621	0.01%
2022/03/08	32.1	13.38	24	13.56	13.30	8.1	24,684	0.03%
2022/03/07	21.1	13.45	5	13.50	13.45	16.1	24,676	0.07%
2022/03/04	20.2	14.05	17	14.09	13.95	3.2	24,664	0.01%
2022/03/03	21.1	14.41	3	14.45	14.30	18.1	24,760	0.07%
2022/03/02	11.1	14.27	20	14.25	14.40	-8.9	24,838	-0.04%
2022/03/01	13.2	14.05	34	14.17	14.15	-20.9	25,016	-0.08%
2022/02/25	24.1	13.89	6	13.80	13.80	18.1	25,521	0.07%
2022/02/24	46.2	13.90	57	13.72	13.60	-10.8	26,683	-0.04%
2022/02/23	15	14.11	10	14.20	14.15	5	27,576	0.02%
2022/02/22	38.3	14.09	73	13.93	14.10	-34.7	27,895	-0.12%
2022/02/21	23	14.37	20	14.50	14.45	3	28,240	0.01%
2022/02/18	22	14.31	29.5	14.33	14.40	-7.5	28,328	-0.03%
2022/02/17	8	14.46	18	14.48	14.40	-10	28,501	-0.04%
2022/02/16	17	14.58	12	14.56	14.50	5	28,466	0.02%
2022/02/15	19	14.44	14	14.35	14.30	5	28,430	0.02%
2022/02/14	19	14.39	32	14.47	14.30	-13	28,422	-0.05%
2022/02/11	29	14.94	54	14.97	14.85	-25	28,335	-0.09%
2022/02/10	108.5	15.02	143	15.04	14.90	-34.5	28,249	-0.12%	大買/大賣/
2022/02/09	286	15.82	236	15.83	15.80	50	27,864	0.18%	大買/大賣/
2022/02/08	7	15.14	14	15.27	15.30	-7	27,631	-0.03%
2022/02/07	23	14.88	16	15.00	15.20	7	27,623	0.03%
2022/01/26	27	14.64	56	14.68	14.50	-29	27,589	-0.11%
2022/01/25	96	15.03	85	14.69	14.55	11	27,559	0.04%
2022/01/24	14	15.05	68	15.06	15.10	-54	27,457	-0.20%
2022/01/21	26	15.43	20	15.34	15.20	6	27,369	0.02%
2022/01/20	54	15.84	63	15.85	15.90	-9	27,294	-0.03%
2022/01/19	73	15.64	38	15.69	15.90	35	27,158	0.13%
2022/01/18	223	15.49	214	15.52	15.45	9	26,875	0.03%	大買/大賣/
2022/01/17	43	15.43	46	15.53	15.60	-3	26,650	-0.01%
2022/01/14	22	15.09	137	15.08	15.10	-115	26,521	-0.43%	大賣/鉅額交易
2022/01/13	36	15.42	27	15.47	15.40	9	26,353	0.03%
2022/01/12	22	15.64	41	15.60	15.45	-19	26,206	-0.07%
2022/01/11	123	15.65	163.6	15.51	15.60	-40.6	26,081	-0.16%	大買/大賣/
2022/01/10	108	15.95	43	16.03	15.95	65	25,781	0.25%	大買/
2022/01/07	119	16.01	302.5	15.94	15.90	-183.5	25,498	-0.72%	大買/大賣/鉅額交易
2022/01/06	217	16.36	326	16.55	16.45	-109	24,917	-0.44%	大買/大賣/鉅額交易
2022/01/05	126	16.88	113.6	16.76	16.60	12.4	24,579	0.05%	大買/大賣/
2022/01/04	604	17.13	276	17.06	17.35	328	24,111	1.36%	大買/大賣/鉅額交易
2022/01/03	528.6	17.44	211.7	17.52	17.25	316.9	23,467	1.35%	大買/大賣/鉅額交易
2021/12/30	952.6	17.46	852.4	17.32	17.25	100.2	22,835	0.44%	大買/大賣/
2021/12/29	2,100.1	18.46	1,722	18.39	17.95	378.1	21,924	1.72%	大買/大賣/鉅額交易
2021/12/28	1,855	17.83	1,677.1	17.82	18.05	177.9	19,117	0.93%	大買/大賣/鉅額交易
2021/12/27	371	17.48	951	17.28	17.85	-580	16,503	-3.51%	大買/大賣/鉅額交易
2021/12/24	1,373.1	16.14	570	16.14	16.25	803.1	14,990	5.36%	大買/大賣/鉅額交易
2021/12/23	46	15.37	102	15.33	15.45	-56	13,815	-0.41%	大賣/
2021/12/22	126	15.23	94	15.16	15.00	32	13,471	0.24%	大買/
2021/12/21	91	14.97	99	14.94	15.20	-8	13,219	-0.06%
2021/12/20	124	15.36	231.2	15.42	15.25	-107.2	12,839	-0.83%	大買/大賣/鉅額交易
2021/12/17	729.2	15.89	1,007.1	16.10	15.65	-277.9	12,313	-2.26%	大買/大賣/鉅額交易
2021/12/16	641	15.07	504	15.36	15.30	137	10,557	1.30%	大買/大賣/鉅額交易
2021/12/15	621	14.65	385	14.65	14.80	236	9,453	2.50%	大買/大賣/鉅額交易
2021/12/14	57	14.07	36	14.01	13.80	21	9,069	0.23%
2021/12/13	129	14.39	81	14.47	14.50	48	8,825	0.54%	大買/
2021/12/10	10	13.69	10	13.72	13.65	0	8,406	0.00%
2021/12/09	29	14.07	23	14.01	13.80	6	8,329	0.07%
2021/12/08	38	13.77	70	13.71	13.65	-32	8,131	-0.39%
2021/12/07	13	13.73	3	13.80	13.70	10	8,067	0.12%
2021/12/06	19	13.84	36.1	13.82	13.85	-17.1	7,969	-0.21%
2021/12/03	12	13.62	15	13.62	13.65	-3	7,865	-0.04%
2021/12/02	6	13.39	23	13.40	13.30	-17	7,791	-0.22%
2021/12/01	3	13.45	38	13.65	13.75	-35	7,751	-0.45%
2021/11/30	12	13.68	8	13.71	13.60	4	7,720	0.05%
2021/11/29	21	13.31	27	13.40	13.45	-6	7,634	-0.08%
2021/11/26	72	13.86	70.2	13.74	13.65	1.8	7,492	0.02%
2021/11/25	44	14.13	41	14.08	13.95	3	7,324	0.04%
2021/11/24	175	14.45	129.3	14.41	14.40	45.8	7,084	0.65%	大買/大賣/
2021/11/23	693.2	15.10	472.9	15.37	14.70	220.4	6,508	3.39%	大買/大賣/鉅額交易
2021/11/22	100.1	15.06	302.4	15.11	15.15	-202.3	5,260	-3.84%	大賣/鉅額交易
2021/11/19	29	13.70	63	13.70	13.80	-34	4,261	-0.80%
2021/11/18	1,604.2	13.58	1,788.5	13.76	13.35	-184.3	3,933	-4.68%	大買/大賣/鉅額交易
2021/11/17	161	12.88	23	13.06	13.15	138	3,460	3.99%	大買/鉅額交易
2021/11/16	294	13.05	834	13.04	12.80	-540	3,386	-15.95%	大買/大賣/鉅額交易
2021/11/15	634	12.69	10	12.63	12.70	624	3,221	19.37%	大買/鉅額交易
2021/11/12	16	12.64	12	12.55	12.60	4	3,300	0.12%
2021/11/11	22	12.70	181.9	12.69	12.60	-159.9	3,332	-4.80%	大賣/鉅額交易
2021/11/10	2	12.63	205	12.58	12.60	-203	3,361	-6.04%	大賣/鉅額交易
2021/11/09	0	0.00	200	12.42	12.40	-200	3,378	-5.92%	大賣/鉅額交易
2021/11/08	4	12.51	19	12.52	12.50	-15	3,397	-0.44%
2021/11/05	16	12.49	21	12.41	12.40	-5	3,463	-0.14%
2021/11/04	27	12.41	28	12.42	12.35	-1	3,486	-0.03%
2021/11/03	15.5	12.37	13	12.42	12.50	2.5	3,578	0.07%
2021/11/02	3	12.17	18	12.22	12.15	-15	3,723	-0.40%
2021/11/01	5	12.11	4	12.15	12.00	1	3,837	0.03%
2021/10/29	12	11.95	3	11.90	11.90	9	4,094	0.22%
2021/10/28	57	12.06	21	12.26	11.85	36	4,155	0.87%
2021/10/27	10	11.87	12	11.82	11.90	-2	4,149	-0.05%
2021/10/26	7	11.66	42	11.65	11.65	-35	4,305	-0.81%
2021/10/25	0	0.00	15	11.60	11.65	-15	4,566	-0.33%
2021/10/22	0	0.00	11	11.56	11.55	-11	4,831	-0.23%
2021/10/21	16	11.57	3	11.63	11.55	13	5,050	0.26%
2021/10/20	10	11.60	4	11.65	11.60	6	5,290	0.11%
2021/10/19	10	11.53	0	0.00	11.55	10	5,405	0.19%
2021/10/18	2	11.45	0	0.00	11.45	2	5,599	0.04%
2021/10/15	0	0.00	3	11.40	11.40	-3	5,721	-0.05%
2021/10/14	3	11.30	0	0.00	11.30	3	5,854	0.05%
2021/10/13	7	11.31	220	11.23	11.20	-213	5,954	-3.58%	大賣/鉅額交易
2021/10/12	6	11.64	3	11.72	11.65	3	6,047	0.05%
2021/10/08	124	11.77	40	11.74	11.80	84	6,281	1.34%	大買/
2021/10/07	68	11.55	14	11.55	11.55	54	6,998	0.77%
2021/10/06	69	11.37	17	11.32	11.25	52	7,247	0.72%
2021/10/05	140	11.03	60	11.10	11.10	80	7,305	1.10%	大買/
2021/10/04	18.3	10.90	7	11.04	10.65	11.3	7,307	0.15%
2021/10/01	18	11.34	3	11.20	11.20	15	7,411	0.20%
2021/09/30	1	11.55	0	0.00	11.50	1	7,437	0.01%
2021/09/29	9	11.36	0	0.00	11.35	9	7,501	0.12%
2021/09/28	2	11.60	0	0.00	11.55	2	7,652	0.03%
2021/09/27	13	11.73	11	11.70	11.75	2	7,775	0.03%
2021/09/24	0	0.00	38	11.46	11.45	-38	7,906	-0.48%
2021/09/23	20	11.25	3	11.27	11.25	17	7,904	0.22%
2021/09/22	7.3	11.12	0	0.00	11.20	7.3	7,930	0.09%
2021/09/17	0	0.00	2	11.40	11.35	-2	7,971	-0.03%
2021/09/16	0	0.00	3	11.32	11.35	-3	8,002	-0.04%
2021/09/15	6	11.44	3	11.48	11.40	3	8,026	0.04%
2021/09/13	15	11.42	17	11.47	11.50	-2	8,163	-0.02%
2021/09/10	3	11.35	21	11.35	11.40	-18	8,213	-0.22%
2021/09/09	0	0.00	10	11.17	11.20	-10	8,285	-0.12%
2021/09/08	9	11.13	9	11.16	11.10	0	8,378	0.00%
2021/09/07	16	11.35	11	11.33	11.35	5	8,443	0.06%
2021/09/06	242	11.35	11	11.30	11.25	231	8,473	2.73%	大買/鉅額交易
2021/09/03	223	11.61	18	11.59	11.55	205	8,449	2.43%	大買/鉅額交易
2021/09/02	40.3	11.39	17	11.27	11.25	23.3	8,443	0.28%
2021/09/01	7	11.46	15	11.54	11.55	-8	8,494	-0.09%
2021/08/31	15	11.31	8	11.29	11.30	7	8,523	0.08%
2021/08/30	21	11.40	14	11.35	11.35	7	8,621	0.08%
2021/08/27	6	11.48	6	11.46	11.45	0	8,799	0.00%
2021/08/26	12	11.38	22	11.32	11.35	-10	9,106	-0.11%
2021/08/25	58.3	11.39	23	11.41	11.40	35.3	9,196	0.38%
2021/08/24	25	11.18	17	11.14	11.10	8	9,280	0.09%
2021/08/23	12.2	11.21	22	11.30	11.25	-9.8	9,423	-0.10%
2021/08/20	4.2	11.10	0	0.00	11.05	4.2	9,498	0.04%
2021/08/19	10.2	11.48	0	0.00	11.35	10.2	9,482	0.11%
2021/08/18	12	11.91	8	11.73	12.15	4	9,500	0.04%
2021/08/17	12	12.07	24	12.12	11.90	-12	9,539	-0.13%
2021/08/16	53.2	12.31	69.1	12.32	12.20	-15.9	9,596	-0.17%
2021/08/13	18	12.74	29	12.70	12.70	-11	9,607	-0.11%
2021/08/12	14.1	12.77	24	12.85	12.95	-9.9	9,623	-0.10%
2021/08/11	24	12.72	65	12.64	12.70	-41	9,684	-0.42%
2021/08/10	27	12.97	45	12.94	13.00	-18	9,713	-0.19%
2021/08/09	60	13.06	15.6	13.16	12.95	44.4	9,817	0.45%
2021/08/06	27	13.63	52	13.55	13.40	-25	9,801	-0.26%
2021/08/05	60	13.69	160	13.73	13.60	-100	9,739	-1.03%	大賣/
2021/08/04	153	13.83	74	13.79	13.70	79	9,831	0.80%	大買/
2021/08/03	8	13.47	58.1	13.50	13.60	-50.1	9,723	-0.52%
2021/08/02	37	13.36	42	13.33	13.45	-5	9,713	-0.05%
2021/07/30	96	13.51	68	13.60	13.45	28	9,805	0.29%
2021/07/29	116.1	13.61	156	13.58	13.50	-39.9	9,741	-0.41%	大買/大賣/
2021/07/28	148	13.71	101	13.58	13.75	47	9,623	0.49%	大買/大賣/
2021/07/27	142	13.82	103	13.78	13.60	39	9,705	0.40%	大買/大賣/
2021/07/26	111	13.59	204	13.66	13.65	-93	9,787	-0.95%	大買/大賣/
2021/07/23	115	13.27	86.5	13.26	13.35	28.5	10,065	0.28%	大買/
2021/07/22	48.5	13.19	99	13.16	13.35	-50.5	11,025	-0.46%
2021/07/21	76	12.83	91	12.72	12.65	-15	11,192	-0.13%
2021/07/20	95.1	13.05	76	12.97	12.90	19.1	11,324	0.17%
2021/07/19	82	13.34	76	13.38	13.45	6	11,713	0.05%
2021/07/16	57	13.29	86	13.32	13.25	-29	12,239	-0.24%
2021/07/15	173.2	13.20	103	13.23	13.15	70.2	12,724	0.55%	大買/大賣/
2021/07/14	573	13.64	338	13.54	13.70	235	13,112	1.79%	大買/大賣/鉅額交易
2021/07/13	63	13.13	236	13.14	13.10	-173	12,522	-1.38%	大賣/鉅額交易
2021/07/12	36	12.87	50	12.87	12.85	-14	12,326	-0.11%
2021/07/09	31	12.55	28	12.68	12.70	3	12,356	0.02%
2021/07/08	413.1	12.96	272	12.85	12.65	141.1	12,585	1.12%	大買/大賣/鉅額交易
2021/07/07	16	12.73	23	12.63	12.55	-7	12,751	-0.05%
2021/07/06	33.9	12.71	18	12.69	12.65	15.9	13,286	0.12%
2021/07/05	26	12.69	64	12.61	12.70	-38	13,601	-0.28%
2021/07/02	71	12.35	57	12.38	12.30	14	14,016	0.10%
2021/07/01	50	12.32	60	12.42	12.60	-10	14,207	-0.07%
2021/06/30	4	12.09	5	12.13	12.10	-1	14,216	-0.01%
2021/06/29	58	12.15	124	12.07	12.05	-66	14,230	-0.46%	大賣/
2021/06/28	71	12.21	71	12.28	12.30	0	14,281	0.00%
2021/06/25	32	12.38	11	12.21	12.20	21	14,341	0.15%
2021/06/24	21	12.37	39	12.38	12.40	-18	14,595	-0.12%
2021/06/23	18	12.04	27	12.16	12.25	-9	14,625	-0.06%
2021/06/22	37	12.11	23	12.05	11.80	14	14,648	0.10%
2021/06/21	9.3	12.27	21	12.27	12.15	-11.7	14,599	-0.08%
2021/06/18	51.2	12.79	55	12.65	12.55	-3.9	14,737	-0.03%
2021/06/17	72	12.80	45	12.67	12.85	27	15,095	0.18%
2021/06/16	66.2	12.43	49	12.45	12.35	17.2	15,058	0.11%
2021/06/15	5	12.77	18	12.78	12.75	-13	15,099	-0.09%
2021/06/11	34	12.82	30	12.85	12.75	4	15,099	0.03%
2021/06/10	53	12.74	82	12.68	12.75	-29	15,088	-0.19%
2021/06/09	9	12.74	8	12.75	12.65	1	15,073	0.01%
2021/06/08	31	12.99	10.5	12.75	12.80	20.5	15,031	0.14%
2021/06/07	83	12.86	284	12.87	12.85	-201	14,990	-1.34%	大賣/鉅額交易
2021/06/04	200	13.18	136.2	13.16	13.05	63.8	14,914	0.43%	大買/大賣/
2021/06/03	88	13.04	129	13.02	12.95	-41	14,766	-0.28%	大賣/
2021/06/02	132	12.87	142	12.81	12.80	-10	14,477	-0.07%	大買/大賣/
2021/06/01	26	12.89	68	12.94	12.90	-42	14,391	-0.29%
2021/05/31	279.1	12.76	289.2	12.73	12.65	-10.2	14,318	-0.07%	大買/大賣/
2021/05/28	118	12.47	66	12.47	12.45	52	14,268	0.36%	大買/
2021/05/27	89.1	12.31	45.1	12.30	12.30	43.9	14,208	0.31%
2021/05/26	13	12.20	36	12.27	12.35	-23	14,219	-0.16%
2021/05/25	78	12.19	75	12.14	12.10	3	14,194	0.02%
2021/05/24	38	11.66	71	11.73	11.90	-33	14,106	-0.23%
2021/05/21	66	11.52	56	11.51	11.60	10	14,038	0.07%
2021/05/20	32	11.43	61	11.28	11.15	-29	14,027	-0.21%
2021/05/19	46	11.48	54	11.56	11.65	-8	14,028	-0.06%
2021/05/18	36.2	11.07	47	11.04	11.25	-10.8	13,972	-0.08%
2021/05/17	56.2	10.62	36	10.56	10.30	20.2	13,894	0.15%
2021/05/14	88	11.71	48	11.66	11.40	40	13,733	0.29%
2021/05/13	103.5	11.48	201	11.25	11.30	-97.5	13,736	-0.71%	大買/大賣/
2021/05/12	69.2	11.57	137	11.26	11.35	-67.9	13,722	-0.49%	大賣/
2021/05/11	70.6	12.55	110	12.36	12.20	-39.5	13,499	-0.29%	大賣/
2021/05/10	38	13.31	58	13.34	13.20	-20	13,356	-0.15%
2021/05/07	75.5	13.27	78	13.25	13.35	-2.5	13,303	-0.02%
2021/05/06	100	12.96	53	13.01	12.75	47	13,126	0.36%
2021/05/05	74	12.74	89	12.76	12.60	-15	13,005	-0.12%
2021/05/04	277.5	12.94	283	13.20	12.45	-5.5	12,881	-0.04%	大買/大賣/
2021/05/03	111.5	13.84	71	13.79	13.55	40.5	12,571	0.32%	大買/
2021/04/29	246	14.89	121	14.80	14.55	125	12,313	1.02%	大買/大賣/鉅額交易
2021/04/28	560	14.90	359	14.81	15.00	201	11,842	1.70%	大買/大賣/鉅額交易
2021/04/27	129	14.29	101	14.31	14.10	28	10,899	0.26%	大買/大賣/
2021/04/26	128	14.15	71	14.20	14.15	57	10,554	0.54%	大買/
2021/04/23	443.1	13.91	495	14.11	14.10	-51.9	10,387	-0.50%	大買/大賣/
2021/04/22	208.7	14.22	168	14.00	13.65	40.7	9,959	0.41%	大買/大賣/
2021/04/21	238.1	14.10	227.1	14.14	14.10	11	9,353	0.12%	大買/大賣/
2021/04/20	1,603.1	13.56	1,578	13.83	13.90	25.1	8,791	0.29%	大買/大賣/
2021/04/19	76	13.08	136	13.16	13.10	-60	8,312	-0.72%	大賣/
2021/04/16	53	12.85	97	12.87	12.95	-44	8,265	-0.53%
2021/04/15	71	12.78	62	12.79	12.75	9	9,466	0.10%
2021/04/14	82	12.47	286	12.59	12.55	-204	9,533	-2.14%	大賣/鉅額交易
2021/04/13	293.1	13.04	86	13.14	12.90	207.1	9,619	2.15%	大買/鉅額交易
2021/04/12	1,259	13.31	1,484	13.41	13.55	-225	9,385	-2.40%	大買/大賣/鉅額交易
2021/04/09	248	12.80	215	12.88	12.75	33	8,853	0.37%	大買/大賣/
2021/04/08	509	13.06	559	13.08	13.15	-50	8,505	-0.59%	大買/大賣/
2021/04/07	103	12.17	410	12.19	12.35	-307	7,996	-3.84%	大買/大賣/鉅額交易
2021/04/06	81	11.93	81	11.88	11.90	0	7,765	0.00%
2021/04/01	14	11.64	17	11.65	11.65	-3	7,737	-0.04%
2021/03/31	58	11.68	38	11.63	11.60	20	7,769	0.26%
2021/03/30	32	11.65	30	11.67	11.65	2	7,745	0.03%
2021/03/29	110	11.68	113	11.63	11.60	-3	7,723	-0.04%	大買/大賣/
2021/03/26	0	0.00	2	11.38	11.25	-2	7,567	-0.03%
2021/03/25	4	11.26	18	11.23	11.15	-14	7,648	-0.18%
2021/03/24	24	11.20	28	11.20	11.25	-4	7,647	-0.05%
2021/03/23	58	11.25	86	11.28	11.15	-28	7,698	-0.36%
2021/03/22	223	11.38	50	11.45	11.55	173	7,559	2.29%	大買/鉅額交易
2021/03/19	8	10.80	24	10.91	10.95	-16	7,184	-0.22%
2021/03/18	48	10.76	21	10.80	10.85	27	7,263	0.37%
2021/03/17	31	10.56	13	10.55	10.55	18	7,256	0.25%
2021/03/16	4	10.60	25	10.68	10.60	-21	7,378	-0.28%
2021/03/15	11	10.65	0	0.00	10.65	11	7,483	0.15%
2021/03/12	8	10.64	12	10.66	10.75	-4	7,662	-0.05%
2021/03/11	0	0.00	0.1	10.60	10.65	-0.1	8,181	0.00%
2021/03/10	27	10.76	12	10.74	10.60	15	8,678	0.17%
2021/03/09	3	10.65	2	10.65	10.70	1	9,501	0.01%
2021/03/08	0	0.00	5	10.64	10.55	-5	9,712	-0.05%
2021/03/05	5	10.50	7	10.50	10.50	-2	10,182	-0.02%
2021/03/04	25	10.64	5	10.63	10.60	20	10,338	0.19%
2021/03/03	3	10.70	14	10.52	10.60	-11	10,571	-0.10%
2021/03/02	5	10.49	0	0.00	10.35	5	10,680	0.05%
2021/02/26	14	10.31	38	10.35	10.45	-24	10,903	-0.22%
2021/02/25	25	10.52	22	10.47	10.50	3	11,016	0.03%
2021/02/24	41	10.59	10	10.47	10.40	31	11,183	0.28%
2021/02/23	4	10.46	19	10.47	10.45	-15	11,418	-0.13%
2021/02/22	8	10.48	8	10.55	10.50	0	11,464	0.00%
2021/02/19	80	10.34	17	10.44	10.35	63	11,439	0.55%
2021/02/18	7	10.18	8	10.18	10.20	-1	11,396	-0.01%
2021/02/17	1	9.96	16	9.99	10.00	-15	11,734	-0.13%
2021/02/05	2	9.89	4	9.91	9.86	-2	11,699	-0.02%
2021/02/04	14	9.98	20	9.92	9.94	-6	11,727	-0.05%
2021/02/03	25	9.80	15	9.87	9.99	10	11,660	0.09%
2021/02/02	12	9.59	5	9.62	9.56	7	11,643	0.06%
2021/02/01	3	9.47	9.2	9.43	9.40	-6.2	11,701	-0.05%
2021/01/29	5	9.72	31	9.65	9.62	-26	12,400	-0.21%
2021/01/28	60	9.77	223	9.67	9.64	-163	12,472	-1.31%	大賣/鉅額交易
2021/01/27	17	9.84	6	9.80	9.80	11	12,683	0.09%
2021/01/26	19	9.90	1	9.87	9.88	18	12,752	0.14%
2021/01/25	7	9.71	19	9.76	9.94	-12	12,778	-0.09%
2021/01/22	63	9.74	15	9.78	9.78	48	12,769	0.38%
2021/01/21	123	9.97	14	9.86	9.70	109	12,771	0.85%	大買/鉅額交易
2021/01/20	26	9.84	55	9.91	9.70	-29	12,819	-0.23%
2021/01/19	1	10.15	8	10.23	10.15	-7	12,833	-0.05%
2021/01/18	8	10.14	6	10.17	10.10	2	12,980	0.02%
2021/01/15	25	10.33	8	10.45	10.35	17	12,953	0.13%
2021/01/14	9	10.71	2	10.65	10.60	7	12,902	0.05%
2021/01/13	3	10.63	2	10.68	10.60	1	13,003	0.01%
2021/01/12	66	10.60	187	10.51	10.45	-121	12,972	-0.93%	大賣/鉅額交易
2021/01/11	33	11.11	64	11.09	11.05	-31	12,878	-0.24%
2021/01/08	194	11.81	250	11.77	11.15	-56	13,056	-0.43%	大買/大賣/
2021/01/07	17	11.06	14	11.16	11.05	3	11,838	0.03%
2021/01/06	211	11.09	209	11.20	11.05	2	11,669	0.02%	大買/大賣/
2021/01/05	11	11.49	41	11.52	11.50	-30	11,330	-0.26%
2021/01/04	3	11.43	6	11.48	11.40	-3	11,278	-0.03%
2020/12/31	3	11.33	31	11.26	11.30	-28	11,333	-0.25%
2020/12/30	10	11.48	12	11.50	11.40	-2	11,304	-0.02%
2020/12/29	37	11.46	18	11.49	11.40	19	11,271	0.17%
2020/12/28	8	11.45	19	11.52	11.55	-11	11,215	-0.10%
2020/12/25	26	11.29	15	11.35	11.25	11	11,067	0.10%
2020/12/24	7	11.21	1	11.25	11.15	6	11,068	0.05%
2020/12/23	66	11.09	7	11.12	11.05	59	11,129	0.53%
2020/12/22	14	11.32	45	11.34	11.05	-31	11,354	-0.27%
2020/12/21	14	11.14	9	11.19	11.15	5	11,507	0.04%
2020/12/18	3	11.37	9	11.47	11.30	-6	11,679	-0.05%
2020/12/17	3	11.43	26	11.58	11.45	-23	11,923	-0.19%
2020/12/16	22	11.48	12	11.39	11.35	10	13,478	0.07%
2020/12/15	48	11.38	1	11.20	11.30	47	14,706	0.32%
2020/12/14	11	11.63	33.6	11.59	11.60	-22.6	14,690	-0.15%
2020/12/11	34	11.30	19	11.35	11.30	15	14,594	0.10%
2020/12/10	34	11.45	26	11.45	11.35	8	14,509	0.06%
2020/12/09	8	11.60	57	11.61	11.65	-49	14,380	-0.34%
2020/12/08	92	11.56	65	11.41	11.35	27	14,338	0.19%
2020/12/07	220	12.14	152	12.10	11.75	68	14,661	0.46%	大買/大賣/
2020/12/04	112	11.77	94	11.86	11.95	18	14,153	0.13%	大買/
2020/12/03	149	11.87	175	11.81	11.50	-26	13,690	-0.19%	大買/大賣/
2020/12/02	22	11.40	53.3	11.38	11.45	-31.3	12,920	-0.24%
2020/12/01	69	11.39	195	11.33	11.25	-126	12,719	-0.99%	大賣/鉅額交易
2020/11/30	4	11.01	73	11.17	11.05	-69	12,366	-0.56%
2020/11/27	835	10.96	957.3	11.09	10.95	-122.3	12,234	-1.00%	大買/大賣/鉅額交易
2020/11/26	320	10.92	213	10.86	10.90	107	12,002	0.89%	大買/大賣/鉅額交易
2020/11/25	56	10.81	82	10.83	10.65	-26	11,870	-0.22%
2020/11/24	5	10.58	19	10.58	10.45	-14	11,754	-0.12%
2020/11/23	92	10.70	84	10.71	10.65	8	11,737	0.07%
2020/11/20	74	10.49	113	10.45	10.60	-39	11,595	-0.34%	大賣/
2020/11/19	3	10.22	37	10.21	10.25	-34	11,413	-0.30%
2020/11/18	11	10.11	10	10.10	10.10	1	11,527	0.01%
2020/11/17	2	10.13	8	10.21	10.15	-6	11,521	-0.05%
2020/11/16	13	10.22	36.2	10.20	10.20	-23.2	11,565	-0.20%
2020/11/13	5	9.92	4	9.96	9.96	1	11,235	0.01%
2020/11/12	2	9.95	92	9.96	9.96	-90	11,270	-0.80%
2020/11/11	17	10.00	0	0.00	10.00	17	11,343	0.15%
2020/11/10	16	10.03	60	10.05	10.05	-44	11,382	-0.39%
2020/11/09	46	10.08	23	10.03	10.05	23	11,302	0.20%
2020/11/06	69	10.19	76	10.19	10.00	-7	11,241	-0.06%
2020/11/05	6	10.08	1	10.10	10.00	5	10,591	0.05%
2020/11/04	48	10.33	57	10.28	10.20	-9	10,713	-0.08%
2020/11/03	24	10.07	20	10.15	10.05	4	10,511	0.04%
2020/11/02	22	9.91	4	9.97	9.85	18	10,505	0.17%
2020/10/30	43	10.02	1	10.05	9.95	42	10,605	0.40%
2020/10/29	50	10.03	68	10.01	10.05	-18	10,597	-0.17%
2020/10/28	70	10.23	12	10.15	10.05	58	10,601	0.55%
2020/10/27	61	10.46	12	10.52	10.50	49	11,204	0.44%
2020/10/26	124	10.46	112	10.41	10.45	12	11,087	0.11%	大買/大賣/
2020/10/23	6	10.18	13	10.26	10.20	-7	10,931	-0.06%
2020/10/22	2	10.30	48	10.14	10.30	-46	10,948	-0.42%
2020/10/21	91	10.13	62	10.22	10.05	29	11,164	0.26%
2020/10/20	3	9.97	26	9.98	9.92	-23	11,079	-0.21%
2020/10/19	45	10.15	24	10.02	10.00	21	11,094	0.19%
2020/10/16	50	10.16	88	10.20	9.98	-38	11,198	-0.34%
2020/10/15	17	9.89	28	9.92	9.90	-11	10,951	-0.10%
2020/10/14	2	9.76	23	9.76	9.74	-21	10,942	-0.19%
2020/10/13	0	0.00	18	9.72	9.65	-18	11,080	-0.16%
2020/10/12	22	9.71	20	9.76	9.60	2	11,148	0.02%
2020/10/08	10	9.89	29	9.87	9.85	-19	11,158	-0.17%
2020/10/07	0	0.00	20	9.83	9.79	-20	11,098	-0.18%
2020/10/06	5	9.80	22	9.79	9.79	-17	11,311	-0.15%
2020/10/05	5	9.64	15	9.65	9.63	-10	11,424	-0.09%
2020/09/30	0	0.00	28	9.51	9.51	-28	11,764	-0.24%
2020/09/29	33	9.55	5	9.53	9.50	28	11,815	0.24%
2020/09/28	67	9.64	91	9.58	9.80	-24	11,840	-0.20%
2020/09/25	69	9.43	194	9.31	9.26	-125	12,024	-1.04%	大賣/鉅額交易
2020/09/24	224	9.77	95	9.75	9.48	129	12,040	1.07%	大買/鉅額交易
2020/09/23	145	10.59	83	10.36	10.10	62	12,198	0.51%	大買/
2020/09/22	102	10.62	147	10.56	10.60	-45	11,945	-0.38%	大買/大賣/
2020/09/21	1,146	10.99	904	11.00	10.85	242	11,753	2.06%	大買/大賣/鉅額交易
2020/09/18	230	10.62	176	10.70	10.80	54	10,134	0.53%	大買/大賣/
2020/09/17	41	9.86	66	9.89	9.86	-25	8,848	-0.28%
2020/09/16	17	9.77	35	9.76	9.75	-18	8,827	-0.20%
2020/09/15	26	9.80	28	9.75	9.75	-2	8,809	-0.02%
2020/09/14	25	9.83	20	9.74	9.74	5	8,846	0.06%
2020/09/11	64	9.83	55	9.78	9.76	9	8,838	0.10%
2020/09/10	241	10.04	390	10.05	9.90	-149	8,769	-1.70%	大買/大賣/鉅額交易
2020/09/09	20	9.71	40	9.78	9.86	-20	8,349	-0.24%
2020/09/08	100	9.87	45	9.83	9.79	55	8,350	0.66%
2020/09/07	17	9.89	63	9.93	9.85	-46	8,410	-0.55%
2020/09/04	94	9.77	10	9.77	9.80	84	8,400	1.00%
2020/09/03	11	9.94	16	9.96	9.90	-5	8,386	-0.06%
2020/09/02	15	9.82	2	9.85	9.82	13	8,372	0.16%
2020/09/01	14	9.78	37	9.77	9.77	-23	8,422	-0.27%
2020/08/31	36	9.96	18	9.92	9.89	18	8,443	0.21%
2020/08/28	74	9.96	29	9.97	9.90	45	8,398	0.54%
2020/08/27	49	9.88	75	9.86	9.85	-26	8,441	-0.31%
2020/08/26	32	9.76	21	9.78	9.78	11	8,351	0.13%
2020/08/25	95	9.59	45	9.68	9.72	50	8,298	0.60%
2020/08/24	13	9.24	10	9.34	9.34	3	8,211	0.04%
2020/08/21	27	9.21	22	9.19	9.20	5	8,133	0.06%
2020/08/20	13	9.25	17.3	9.13	9.12	-4.3	8,185	-0.05%
2020/08/19	22.6	9.98	26	9.97	9.88	-3.4	8,124	-0.04%
2020/08/18	67	9.99	15	9.96	9.97	52	8,092	0.64%
2020/08/17	30	10.00	24	9.99	9.97	6	8,082	0.07%
2020/08/14	3	9.98	42	9.95	9.85	-39	8,020	-0.49%
2020/08/13	11	9.77	20	9.72	9.72	-9	7,954	-0.11%
2020/08/12	20	9.85	33	9.81	9.81	-13	8,001	-0.16%
2020/08/11	25	9.94	18	9.94	9.88	7	8,134	0.09%
2020/08/10	24	9.90	74	9.86	9.87	-50	8,111	-0.62%
2020/08/07	0	0.00	4	9.70	9.63	-4	7,972	-0.05%
2020/08/06	6	9.65	12	9.69	9.67	-6	8,003	-0.07%
2020/08/05	44	9.72	56	9.73	9.70	-12	7,961	-0.15%
2020/08/04	1	9.48	4	9.51	9.49	-3	7,926	-0.04%
2020/08/03	28	9.51	24	9.45	9.47	4	7,969	0.05%
2020/07/31	86	9.57	12	9.40	9.54	74	7,993	0.93%
2020/07/30	24	9.15	30	9.18	9.18	-6	7,465	-0.08%
2020/07/29	30	9.04	40	9.06	9.08	-10	7,520	-0.13%
2020/07/28	27	9.11	34	9.04	8.90	-7	7,600	-0.09%
2020/07/27	31	9.35	56	9.27	9.13	-25	7,893	-0.32%
2020/07/24	8	9.15	4	9.34	9.15	4	8,422	0.05%
2020/07/23	3	9.44	1	9.41	9.41	2	8,444	0.02%
2020/07/22	13	9.51	6	9.53	9.59	7	8,469	0.08%
2020/07/21	2	9.24	34	9.25	9.26	-32	8,340	-0.38%
2020/07/20	27	9.03	17	9.12	9.09	10	8,332	0.12%
2020/07/17	60	9.34	52	9.29	9.21	8	8,287	0.10%
2020/07/16	32	9.69	12	9.68	9.61	20	8,196	0.24%
2020/07/15	59	9.93	38	9.91	9.82	21	8,154	0.26%
2020/07/14	27	9.97	29	9.95	9.93	-2	8,149	-0.02%
2020/07/13	56	10.00	49	10.07	10.10	7	8,154	0.09%
2020/07/10	124	9.97	49	9.93	9.92	75	8,139	0.92%	大買/
2020/07/09	54	10.10	40	10.15	10.05	14	8,041	0.17%
2020/07/08	23	10.06	27	10.12	10.10	-4	7,720	-0.05%
2020/07/07	29	10.10	625	10.05	10.05	-596	7,755	-7.68%	大賣/鉅額交易
2020/07/06	245	10.11	434	10.13	10.20	-189	7,788	-2.43%	大買/大賣/鉅額交易
2020/07/03	131	10.10	109	10.10	10.00	22	7,674	0.29%	大買/大賣/
2020/07/02	178	10.55	28	10.45	10.55	150	7,524	1.99%	大買/鉅額交易
2020/07/01	1	10.20	2	10.18	10.20	-1	7,233	-0.01%
2020/06/30	27	10.16	28	10.16	10.05	-1	7,337	-0.01%
2020/06/29	28	9.99	32	9.99	9.96	-4	7,268	-0.06%
2020/06/24	20	10.08	24	10.05	10.05	-4	7,299	-0.05%
2020/06/23	33	10.10	48	10.04	10.00	-15	7,392	-0.20%
2020/06/22	31	10.12	36	10.13	10.10	-5	7,439	-0.07%
2020/06/19	25	10.18	29	10.23	10.10	-4	7,537	-0.05%
2020/06/18	23	10.15	18	10.16	10.15	5	7,532	0.07%
2020/06/17	58	10.21	40	10.10	10.10	18	7,566	0.24%
2020/06/16	20	10.13	18	10.21	10.25	2	7,713	0.03%
2020/06/15	69	10.01	34.1	10.05	9.96	34.9	7,830	0.45%
2020/06/12	26	9.98	23	10.00	10.00	3	8,023	0.04%
2020/06/11	53.8	10.42	49	10.29	10.15	4.8	8,052	0.06%
2020/06/10	15	10.58	30	10.52	10.50	-15	8,136	-0.18%
2020/06/09	58	10.71	50	10.77	10.60	8	8,410	0.10%
2020/06/08	14	10.62	14	10.75	10.65	0	8,495	0.00%
2020/06/05	13	10.52	31	10.65	10.55	-18	8,456	-0.21%
2020/06/04	55	10.54	41	10.61	10.55	14	8,515	0.16%
2020/06/03	89	10.58	21	10.57	10.55	68	8,552	0.80%
2020/06/02	32	10.37	16	10.39	10.45	16	8,386	0.19%
2020/06/01	21	10.28	23	10.28	10.25	-2	8,377	-0.02%
2020/05/29	32	10.21	26	10.21	10.15	6	8,424	0.07%
2020/05/28	51	10.54	45	10.33	10.25	6	8,508	0.07%
2020/05/27	18	10.20	80	10.34	10.45	-62	8,486	-0.73%
2020/05/26	8.2	10.18	0	0.00	10.10	8.2	8,565	0.10%
2020/05/25	33	10.14	30	10.05	10.05	3	8,591	0.03%
2020/05/22	23	10.23	23	10.19	10.15	0	8,611	0.00%
2020/05/21	21	10.15	22	10.25	10.25	-1	8,616	-0.01%
2020/05/20	22	10.05	26	10.07	10.05	-4	8,611	-0.05%
2020/05/19	36	10.13	20	10.00	10.00	16	8,615	0.19%
2020/05/18	72	10.11	52	10.00	10.10	20	8,561	0.23%
2020/05/15	44	10.13	54	10.05	10.00	-10	8,467	-0.12%
2020/05/14	65	10.27	58	10.22	10.05	7	8,431	0.08%
2020/05/13	48	10.48	90	10.47	10.50	-42	8,361	-0.50%
2020/05/12	21	10.67	24	10.66	10.65	-3	8,340	-0.04%
2020/05/11	34	10.63	92	10.60	10.70	-58	8,395	-0.69%
2020/05/08	35	10.56	49	10.49	10.45	-14	8,331	-0.17%
2020/05/07	49	10.51	31	10.59	10.45	18	8,357	0.22%
2020/05/06	125	10.57	50	10.47	10.40	75	8,353	0.90%	大買/
2020/05/05	66	11.03	48	11.04	10.90	18	8,245	0.22%
2020/05/04	101	10.91	84	10.80	10.90	17	8,245	0.21%	大買/
2020/04/30	100	11.12	61	11.14	11.15	39	8,292	0.47%
2020/04/29	177	10.95	142.6	10.98	11.20	34.4	8,075	0.43%	大買/大賣/
2020/04/28	80	10.38	42	10.34	10.20	38	7,385	0.51%
2020/04/27	20	10.28	26	10.33	10.30	-6	7,585	-0.08%
2020/04/24	25	10.23	28	10.27	10.20	-3	7,691	-0.04%
2020/04/23	27	9.98	35	10.05	10.15	-8	7,698	-0.10%
2020/04/22	37	9.75	35	9.83	9.80	2	7,716	0.03%
2020/04/21	49	9.93	43	9.89	9.75	6	7,765	0.08%
2020/04/20	38	10.10	24	10.08	10.05	14	7,786	0.18%
2020/04/17	30	10.45	32	10.28	10.15	-2	7,832	-0.03%
2020/04/16	23	10.29	13	10.34	10.30	10	7,884	0.13%
2020/04/15	42	10.32	70	10.41	10.50	-28	7,899	-0.35%
2020/04/14	14	10.03	104	10.06	10.15	-90	7,815	-1.15%	大賣/
2020/04/13	14	9.98	10	9.92	9.92	4	8,010	0.05%
2020/04/10	29	9.98	35	10.07	10.05	-6	8,042	-0.07%
2020/04/09	35	10.25	22	10.40	10.10	13	8,088	0.16%
2020/04/08	80	10.07	51	10.19	10.20	29	7,993	0.36%
2020/04/07	17	9.73	25	9.76	9.71	-8	7,961	-0.10%
2020/04/06	62	9.72	49	9.73	9.70	13	7,813	0.17%
2020/04/01	36	9.52	16	9.45	9.57	20	7,695	0.26%
2020/03/31	4	9.24	5	9.27	9.16	-1	7,590	-0.01%
2020/03/30	11	9.10	9	9.13	9.16	2	7,603	0.03%
2020/03/27	4	9.32	21	9.44	9.21	-17	7,571	-0.22%
2020/03/26	28	9.29	11	9.28	9.36	17	7,557	0.22%
2020/03/25	29	9.37	32	9.36	9.31	-3	7,504	-0.04%
2020/03/24	8	9.09	7	9.21	9.04	1	7,440	0.01%
2020/03/23	25	8.95	8	8.85	8.86	17	7,468	0.23%
2020/03/20	9	9.03	22	8.85	8.91	-13	7,641	-0.17%
2020/03/19	136	8.55	142.3	8.26	8.40	-6.3	7,738	-0.08%	大買/大賣/
2020/03/18	83	9.14	81	9.13	8.94	2	7,579	0.03%
2020/03/17	17	9.00	9	9.06	8.75	8	7,410	0.11%
2020/03/16	63	9.37	52	9.33	9.12	11	7,350	0.15%
2020/03/13	24	8.71	34	8.75	9.07	-10	7,390	-0.14%
2020/03/12	61	10.08	106	9.87	9.65	-45	7,172	-0.63%	大賣/
2020/03/11	36	10.79	35	10.83	10.65	1	6,998	0.01%
2020/03/10	69.2	10.47	87	10.56	10.80	-17.8	7,063	-0.25%
2020/03/09	23	10.90	15	10.86	10.70	8	7,093	0.11%
2020/03/06	25	11.30	43	11.32	11.30	-18	7,029	-0.26%
2020/03/05	28	11.43	28	11.41	11.40	0	7,129	0.00%
2020/03/04	19	11.43	60	11.33	11.30	-41	7,120	-0.58%
2020/03/03	77	11.44	68	11.42	11.45	9	7,096	0.13%
2020/03/02	40	10.73	41	10.84	10.90	-1	7,133	-0.01%
2020/02/27	42	11.50	52	11.45	11.10	-10	7,063	-0.14%
2020/02/26	69	11.63	36	11.61	11.65	33	6,918	0.48%
2020/02/25	64	11.58	29	11.62	11.60	35	6,884	0.51%
2020/02/24	21	11.80	19	11.73	11.75	2	6,861	0.03%
2020/02/21	31	12.02	51	12.04	12.00	-20	6,825	-0.29%
2020/02/20	30	12.21	22	12.10	12.10	8	6,845	0.12%
2020/02/19	21	12.20	10	12.20	12.15	11	6,872	0.16%
2020/02/18	25	12.16	24	12.17	12.10	1	6,917	0.01%
2020/02/17	32	12.12	25	12.13	12.10	7	6,998	0.10%
2020/02/14	12	12.12	26	12.17	12.25	-14	6,988	-0.20%
2020/02/13	20.2	12.26	77	12.25	12.10	-56.8	7,000	-0.81%
2020/02/12	69	12.20	78	12.13	12.25	-9	7,025	-0.13%
2020/02/11	64	12.05	48	12.00	12.00	16	6,967	0.23%
2020/02/10	86	11.96	107	11.75	11.80	-21	7,033	-0.30%	大賣/
2020/02/07	19	12.15	31	12.09	12.05	-12	7,028	-0.17%
2020/02/06	35	12.38	54	12.35	12.40	-19	7,012	-0.27%
2020/02/05	22	12.23	166	12.21	12.15	-144	6,992	-2.06%	大賣/鉅額交易
2020/02/04	168.2	12.10	17	12.00	12.15	151.2	6,976	2.17%	大買/鉅額交易
2020/02/03	327	11.44	368	11.67	11.70	-41	7,031	-0.58%	大買/大賣/
2020/01/31	39	12.65	18	12.56	12.55	21	7,002	0.30%
2020/01/30	77	12.77	56	12.86	12.60	21	7,177	0.29%
2020/01/20	577	13.99	57	13.97	13.95	520	6,957	7.47%	大買/鉅額交易
2020/01/17	214	13.82	12	13.88	13.80	202	6,846	2.95%	大買/鉅額交易
2020/01/16	20	13.80	27	13.82	13.85	-7	6,873	-0.10%
2020/01/15	15	13.75	16	13.75	13.75	-1	6,924	-0.01%
2020/01/14	4	13.75	17	13.79	13.65	-13	7,067	-0.18%
2020/01/13	22	13.62	20	13.69	13.65	2	7,283	0.03%
2020/01/10	61	13.32	85	13.45	13.50	-24	7,281	-0.33%
2020/01/09	4	13.34	0.3	13.30	13.30	3.7	7,236	0.05%
2020/01/08	195	13.40	206	13.36	13.30	-11	7,257	-0.15%	大買/大賣/
2020/01/07	49	13.70	17	13.59	13.60	32	7,237	0.44%
2020/01/06	175	13.35	173	13.35	13.30	2	7,048	0.03%	大買/大賣/
2020/01/03	29	13.67	12	13.68	13.55	17	7,009	0.24%
2020/01/02	1	13.75	65	13.71	13.75	-64	6,907	-0.93%
2019/12/31	60	13.80	9.1	13.75	13.60	50.9	6,912	0.74%
2019/12/30	37	13.61	57	13.61	13.60	-20	6,876	-0.29%
2019/12/27	44	13.62	24	13.65	13.60	20	7,037	0.28%
2019/12/26	46.8	13.57	164	13.54	13.55	-117.2	7,154	-1.64%	大賣/鉅額交易
2019/12/25	61	13.73	30	13.65	13.65	31	7,245	0.43%
2019/12/24	32	13.58	22	13.59	13.55	10	7,426	0.13%
2019/12/23	66	13.68	27	13.66	13.55	39	7,655	0.51%
2019/12/20	24	13.84	18	13.88	13.80	6	7,803	0.08%
2019/12/19	38	13.86	63	13.90	13.85	-25	7,910	-0.32%
2019/12/18	51	14.06	197	14.03	13.95	-146	7,959	-1.83%	大賣/鉅額交易
2019/12/17	192	14.23	81	14.15	14.20	111	8,068	1.38%	大買/鉅額交易
2019/12/16	107	14.02	70	14.09	14.05	37	8,198	0.45%	大買/
2019/12/13	32	13.80	136	13.75	13.70	-104	8,408	-1.24%	大賣/鉅額交易
2019/12/12	33	13.84	35	13.79	13.70	-2	8,474	-0.02%
2019/12/11	17	13.85	32	13.89	13.85	-15	8,503	-0.18%
2019/12/10	106	13.89	72	13.94	13.85	34	8,577	0.40%	大買/
2019/12/09	40	13.82	35	13.84	13.70	5	8,505	0.06%
2019/12/06	23	13.61	24	13.63	13.60	-1	8,714	-0.01%
2019/12/05	67	13.60	294	13.59	13.65	-227	9,135	-2.48%	大賣/鉅額交易
2019/12/04	84	13.49	245	13.49	13.50	-161	9,428	-1.71%	大賣/鉅額交易
2019/12/03	14	13.14	7	13.09	13.10	7	9,552	0.07%
2019/12/02	239	13.11	256	13.26	13.05	-17	10,020	-0.17%	大買/大賣/
2019/11/29	16	13.52	29	13.57	13.50	-13	10,228	-0.13%
2019/11/28	6	13.60	16	13.64	13.55	-10	10,682	-0.09%
2019/11/27	71	13.77	44	13.79	13.75	27	10,800	0.25%
2019/11/26	1	13.50	8	13.50	13.50	-7	10,821	-0.06%
2019/11/25	13	13.49	6	13.45	13.45	7	10,932	0.06%
2019/11/22	38	13.41	7	13.45	13.40	31	10,941	0.28%
2019/11/21	6	13.40	4	13.43	13.45	2	11,031	0.02%
2019/11/20	8	13.63	8	13.57	13.55	0	11,130	0.00%
2019/11/19	7	13.79	68	13.75	13.65	-61	11,221	-0.54%
2019/11/18	51	13.62	17	13.59	13.65	34	11,200	0.30%
2019/11/15	34	13.46	34	13.40	13.45	0	11,380	0.00%
2019/11/14	74	13.46	45	13.53	13.35	29	11,388	0.25%
2019/11/13	11	13.80	5	13.72	13.70	6	11,368	0.05%
2019/11/12	9	13.78	3	13.78	13.75	6	11,432	0.05%
2019/11/11	32	13.85	23	13.88	13.70	9	11,578	0.08%
2019/11/08	5	13.92	7	13.91	13.90	-2	11,589	-0.02%
2019/11/07	23	14.03	30	13.99	13.90	-7	11,678	-0.06%
2019/11/06	14	13.87	29	13.86	13.90	-15	11,773	-0.13%
2019/11/05	15	13.99	26	13.94	13.90	-11	11,854	-0.09%
2019/11/04	8	14.01	31	14.00	14.00	-23	12,046	-0.19%
2019/11/01	38	13.86	44	13.77	13.90	-6	12,119	-0.05%
2019/10/31	50	13.99	54	13.98	13.80	-4	12,287	-0.03%
2019/10/30	42	14.17	141	14.16	14.10	-99	12,354	-0.80%	大賣/
2019/10/29	186	14.58	56	14.58	14.25	130	12,631	1.03%	大買/鉅額交易
2019/10/28	11	14.42	14	14.42	14.35	-3	13,860	-0.02%
2019/10/25	20	14.49	56	14.47	14.45	-36	15,184	-0.24%
2019/10/24	56	14.53	29	14.42	14.55	27	16,403	0.16%
2019/10/23	42	14.36	43	14.39	14.40	-1	16,651	-0.01%
2019/10/22	201	14.68	218	14.72	14.50	-17	16,754	-0.10%	大買/大賣/
2019/10/21	284	14.62	52	14.58	14.70	232	16,867	1.38%	大買/鉅額交易
2019/10/18	9	14.45	25	14.40	14.35	-16	17,322	-0.09%
2019/10/17	12	14.36	48	14.34	14.35	-36	17,512	-0.21%
2019/10/16	58	14.36	152	14.36	14.25	-94	17,935	-0.52%	大賣/
2019/10/15	274	14.35	108	14.35	14.30	166	18,531	0.90%	大買/大賣/鉅額交易
2019/10/14	43	14.23	45	14.20	14.20	-2	19,233	-0.01%
2019/10/09	15	14.13	20	14.11	14.05	-5	19,568	-0.03%
2019/10/08	15.2	14.07	8	14.08	14.00	7.2	19,879	0.04%
2019/10/07	3	14.22	4	14.23	14.15	-1	20,144	0.00%
2019/10/04	94	14.32	114	14.27	14.25	-20	20,513	-0.10%	大賣/
2019/10/03	25	14.15	183.4	14.17	14.20	-158.4	20,602	-0.77%	大賣/鉅額交易
2019/10/02	70	14.31	66	14.27	14.25	4	20,614	0.02%
2019/10/01	38	14.13	4	14.11	14.20	34	21,165	0.16%
2019/09/27	29	13.89	75.1	13.91	13.80	-46.1	21,355	-0.22%
2019/09/26	158	14.25	149	14.16	14.10	9	21,462	0.04%	大買/大賣/
2019/09/25	34	14.37	71	14.29	14.20	-37	21,898	-0.17%
2019/09/24	16	14.71	13	14.81	14.70	3	22,123	0.01%
2019/09/23	27	14.81	19	14.77	14.80	8	22,101	0.04%
2019/09/20	104	14.82	61	14.88	14.85	43	22,120	0.19%	大買/
2019/09/19	95	15.08	75	15.11	15.10	20	22,014	0.09%
2019/09/18	142	15.10	111	15.13	15.15	31	21,826	0.14%	大買/大賣/
2019/09/17	8	14.71	65	14.75	14.70	-57	21,866	-0.26%
2019/09/16	14	14.87	5	14.84	14.85	9	22,126	0.04%
2019/09/12	5	14.98	77	14.97	14.95	-72	22,202	-0.32%
2019/09/11	44	14.90	94	14.93	14.80	-50	22,462	-0.22%
2019/09/10	153	14.86	55	14.87	14.85	98	22,448	0.44%	大買/
2019/09/09	76	15.13	144	15.13	15.15	-68	22,287	-0.31%	大賣/
2019/09/06	38.1	14.96	84	14.90	14.90	-45.9	22,298	-0.21%
2019/09/05	67	14.81	55	14.73	14.65	12	22,646	0.05%
2019/09/04	140	15.02	122	14.97	14.90	18	22,889	0.08%	大買/大賣/
2019/09/03	111	14.75	99	14.66	14.50	12	23,059	0.05%	大買/
2019/09/02	133	14.56	142.1	14.61	14.85	-9.1	23,075	-0.04%	大買/大賣/
2019/08/30	52	14.09	65	14.13	14.10	-13	23,062	-0.06%
2019/08/29	87	14.11	76	14.00	13.90	11	23,347	0.05%
2019/08/28	62	13.83	45	13.79	14.05	17	23,592	0.07%
2019/08/27	34	13.70	36	13.66	13.60	-2	23,997	-0.01%
2019/08/26	64	13.58	27	13.61	13.55	37	24,693	0.15%
2019/08/23	39	13.80	83	13.81	13.75	-44	24,843	-0.18%
2019/08/22	45	14.05	53	13.98	13.90	-8	25,460	-0.03%
2019/08/21	38	14.08	49	14.07	14.05	-11	25,722	-0.04%
2019/08/20	91	14.21	58	14.25	14.05	33	25,961	0.13%
2019/08/19	121	14.04	26	13.99	13.95	95	26,322	0.36%	大買/
2019/08/16	54	13.98	37	13.95	13.90	17	26,871	0.06%
2019/08/15	28	13.86	37	13.89	13.95	-9	27,880	-0.03%
2019/08/14	357	14.15	409	14.12	13.95	-52	28,313	-0.18%	大買/大賣/
2019/08/13	6	13.98	14	13.94	13.90	-8	28,765	-0.03%
2019/08/12	29	14.14	32	14.20	14.05	-3	29,113	-0.01%
2019/08/08	43	14.14	31	14.15	14.20	12	29,210	0.04%
2019/08/07	87	14.17	36	14.07	13.85	51	29,375	0.17%
2019/08/06	82	13.86	96	13.93	14.25	-14	29,702	-0.05%
2019/08/05	55	14.32	62	14.33	14.10	-7	29,829	-0.02%
2019/08/02	48.5	14.40	79	14.43	14.25	-30.5	30,211	-0.10%
2019/08/01	283	14.90	74.8	14.91	14.85	208.2	30,700	0.68%	大買/鉅額交易
2019/07/31	81	14.83	259	14.85	14.65	-178	30,792	-0.58%	大賣/鉅額交易
2019/07/30	1,252	15.84	1,239	15.72	15.15	13	31,107	0.04%	大買/大賣/
2019/07/29	1,381	16.05	891	15.97	16.80	490	30,188	1.62%	大買/大賣/鉅額交易
2019/07/26	644	15.44	624	15.48	15.40	20	29,306	0.07%	大買/大賣/
2019/07/25	178	14.91	225	14.98	15.00	-47	29,349	-0.16%	大買/大賣/
2019/07/24	256.7	14.72	436	14.85	14.80	-179.3	29,550	-0.61%	大買/大賣/鉅額交易
2019/07/23	418	14.80	472	14.84	14.75	-54	29,796	-0.18%	大買/大賣/
2019/07/22	448	15.00	293	15.21	14.75	155	30,416	0.51%	大買/大賣/鉅額交易
2019/07/19	53	14.87	53	14.78	14.70	0	32,213	0.00%
2019/07/18	455	14.83	267	14.89	14.75	188	32,755	0.57%	大買/大賣/鉅額交易
2019/07/17	192	14.59	187	14.68	15.05	5	32,844	0.02%	大買/大賣/
2019/07/16	196	14.63	215	14.64	14.40	-19	32,461	-0.06%	大買/大賣/
2019/07/15	72.2	14.14	231	14.19	14.25	-158.8	31,884	-0.50%	大賣/鉅額交易
2019/07/12	109	14.07	184	14.19	13.90	-75	31,884	-0.24%	大買/大賣/
2019/07/11	149	13.89	84	13.96	14.10	65	31,880	0.20%	大買/
2019/07/10	181	13.94	204	13.89	13.70	-23	31,911	-0.07%	大買/大賣/
2019/07/09	83	13.92	82	13.95	13.90	1	32,002	0.00%
2019/07/08	298.1	13.90	177	13.88	13.90	121.1	32,393	0.37%	大買/大賣/鉅額交易
2019/07/05	2,035	13.98	1,995	14.05	13.90	40	32,782	0.12%	大買/大賣/
2019/07/04	112	13.75	90	13.82	13.65	22	33,194	0.07%	大買/
2019/07/03	118	13.70	67	13.63	13.60	51	33,674	0.15%	大買/
2019/07/02	132	13.63	195	13.55	13.90	-63	33,912	-0.19%	大買/大賣/
2019/07/01	305	13.06	142	13.13	13.00	163	34,186	0.48%	大買/大賣/鉅額交易
2019/06/28	71	13.24	54	13.30	13.15	17	34,594	0.05%
2019/06/27	30	13.27	42	13.32	13.30	-12	35,502	-0.03%
2019/06/26	23	13.17	37	13.17	13.15	-14	35,524	-0.04%
2019/06/25	135	13.21	343	13.27	13.20	-208	35,477	-0.59%	大買/大賣/鉅額交易
2019/06/24	1,273	13.39	750	13.44	13.25	523	35,452	1.48%	大買/大賣/鉅額交易
2019/06/21	480	14.07	419	14.08	13.80	61	35,167	0.17%	大買/大賣/
2019/06/20	99	13.84	71	13.81	13.85	28	34,905	0.08%
2019/06/19	211	13.72	255	13.71	13.75	-44	34,978	-0.13%	大買/大賣/
2019/06/18	55	13.44	57	13.43	13.45	-2	34,819	-0.01%
2019/06/17	38	13.40	36	13.45	13.45	2	34,950	0.01%
2019/06/14	172	13.46	656	13.53	13.40	-484	35,093	-1.38%	大買/大賣/鉅額交易
2019/06/13	169	13.52	164	13.61	13.35	5	34,845	0.01%	大買/大賣/
2019/06/12	114	14.32	74	14.31	14.05	40	34,322	0.12%	大買/
2019/06/11	114	14.51	119	14.40	14.40	-5	34,029	-0.01%	大買/大賣/
2019/06/10	168	14.15	92	14.13	14.10	76	33,635	0.23%	大買/
2019/06/06	138	14.13	201	14.06	14.00	-63	33,880	-0.19%	大買/大賣/
2019/06/05	172	14.25	154	14.26	14.20	18	33,772	0.05%	大買/大賣/
2019/06/04	77	14.23	67	14.20	14.00	10	33,907	0.03%
2019/06/03	108	13.97	112	13.99	14.35	-4	33,753	-0.01%	大買/大賣/
2019/05/31	124	13.88	201	13.96	13.80	-77	33,559	-0.23%	大買/大賣/
2019/05/30	1,147	13.40	1,305	13.41	13.60	-158	33,246	-0.48%	大買/大賣/鉅額交易
2019/05/29	378	13.48	298	13.57	13.40	80	33,530	0.24%	大買/大賣/
2019/05/28	249	13.51	255	13.61	13.60	-6	33,702	-0.02%	大買/大賣/
2019/05/27	67	13.35	74	13.22	13.30	-7	33,497	-0.02%
2019/05/24	654	13.45	352	13.42	13.30	302	33,556	0.90%	大買/大賣/鉅額交易
2019/05/23	196	13.27	204	13.30	13.50	-8	33,378	-0.02%	大買/大賣/
2019/05/22	343.1	13.75	286	13.68	13.25	57.1	33,533	0.17%	大買/大賣/
2019/05/21	231	12.68	219	12.99	13.35	12	32,782	0.04%	大買/大賣/
2019/05/20	2,184	12.11	2,471	12.01	12.15	-287	32,274	-0.89%	大買/大賣/鉅額交易
2019/05/17	158	13.03	179	13.07	12.65	-21	31,657	-0.07%	大買/大賣/
2019/05/16	144	13.19	598	13.11	13.00	-454	31,241	-1.45%	大買/大賣/鉅額交易
2019/05/15	80.7	13.60	77	13.57	13.50	3.7	31,125	0.01%
2019/05/14	417	13.02	329	12.93	13.40	88	30,758	0.29%	大買/大賣/
2019/05/13	224	13.02	118	12.99	12.90	106	30,251	0.35%	大買/大賣/鉅額交易
2019/05/10	115	13.45	294	13.48	13.45	-179	29,876	-0.60%	大買/大賣/鉅額交易
2019/05/09	412	13.25	341	13.52	13.10	71	29,369	0.24%	大買/大賣/
2019/05/08	483	13.80	139	13.88	14.15	344	28,652	1.20%	大買/大賣/鉅額交易
2019/05/07	230	14.47	211	14.61	14.15	19	28,319	0.07%	大買/大賣/
2019/05/06	330	14.59	1,446	14.78	14.40	-1,116	27,607	-4.04%	大買/大賣/鉅額交易
2019/05/03	359	15.22	184	15.16	15.20	175	27,019	0.65%	大買/大賣/鉅額交易
2019/05/02	586	15.66	742	15.61	15.50	-156	26,524	-0.59%	大買/大賣/鉅額交易
2019/04/30	200	14.75	618	14.28	15.05	-418	25,211	-1.66%	大買/大賣/鉅額交易
2019/04/29	235	14.22	201	14.32	14.25	34	24,707	0.14%	大買/大賣/
2019/04/26	545	14.25	702	14.07	14.40	-157	24,239	-0.65%	大買/大賣/鉅額交易
2019/04/25	1,041	15.47	888	15.21	14.05	153	23,259	0.66%	大買/大賣/鉅額交易
2019/04/24	406	14.59	222	14.61	14.90	184	20,689	0.89%	大買/大賣/鉅額交易
2019/04/23	284	14.34	259	14.09	14.45	25	19,846	0.13%	大買/大賣/
2019/04/22	101	14.36	86.1	14.33	14.00	14.9	19,256	0.08%	大買/
2019/04/19	52	14.03	140	14.01	14.20	-88	18,941	-0.46%	大賣/
2019/04/18	473	14.22	86	14.20	13.90	387	18,673	2.07%	大買/鉅額交易
2019/04/17	216	14.35	75	14.29	14.05	141	18,275	0.77%	大買/鉅額交易
2019/04/16	451	14.11	144	14.09	14.40	307	17,901	1.71%	大買/大賣/鉅額交易
2019/04/15	172	14.05	174	14.15	14.00	-2	17,546	-0.01%	大買/大賣/
2019/04/12	98	13.99	441	13.79	13.75	-343	17,019	-2.02%	大賣/鉅額交易
2019/04/11	203	14.31	92.2	14.49	14.35	110.8	16,422	0.67%	大買/鉅額交易
2019/04/10	726.9	14.62	169	14.51	14.70	557.9	15,820	3.53%	大買/大賣/鉅額交易
2019/04/09	134	13.76	69	13.59	13.55	65	14,688	0.44%	大買/
2019/04/08	282	13.57	135	14.15	14.20	147	13,866	1.06%	大買/大賣/鉅額交易
2019/04/03	67	12.80	156	12.81	12.95	-89	13,261	-0.67%	大賣/
2019/04/02	222	11.87	266	11.91	11.80	-44	12,276	-0.36%	大買/大賣/
2019/04/01	302	11.36	556.3	11.47	11.75	-254.3	11,401	-2.23%	大買/大賣/鉅額交易
2019/03/29	14	10.49	12.5	10.64	10.70	1.5	10,363	0.01%
2019/03/28	86.5	10.42	11	10.50	10.35	75.5	10,221	0.74%
2019/03/27	129	10.52	24.5	10.53	10.45	104.5	10,152	1.03%	大買/鉅額交易
2019/03/26	155	10.53	143	10.64	10.65	12	9,996	0.12%	大買/大賣/
2019/03/25	156	10.19	146	10.06	10.25	10	9,767	0.10%	大買/大賣/
2019/03/22	388	10.82	298	10.60	10.45	90	9,623	0.94%	大買/大賣/
2019/03/21	78	10.78	28	10.70	10.80	50	9,399	0.53%
2019/03/20	86	10.48	15	10.63	10.75	71	9,142	0.78%
2019/03/19	41	10.50	16.1	10.44	10.35	24.9	8,895	0.28%
2019/03/18	65	10.85	48	10.71	10.65	17	8,607	0.20%
2019/03/15	28	11.03	83	10.92	10.85	-55	8,374	-0.66%
2019/03/14	101	10.99	169	11.16	10.90	-68	8,140	-0.84%	大買/大賣/
2019/03/13	118	11.40	85	11.31	11.20	33	7,965	0.41%	大買/
2019/03/12	132	11.48	199	11.56	11.25	-67	7,702	-0.87%	大買/大賣/
2019/03/11	82	11.16	223	11.15	11.20	-141	7,154	-1.97%	大賣/鉅額交易
2019/03/08	641	10.63	1,012	10.56	11.10	-371	6,810	-5.45%	大買/大賣/鉅額交易
2019/03/07	1,434	10.36	1,427	10.44	10.30	7	6,239	0.11%	大買/大賣/
2019/03/06	616	10.55	89	10.57	10.50	527	6,011	8.77%	大買/鉅額交易
2019/03/05	135	10.56	2	10.28	10.25	133	5,669	2.35%	大買/鉅額交易
2019/03/04	140	10.78	228	10.83	10.70	-88	5,254	-1.67%	大買/大賣/
2019/02/27	186	10.85	148	10.85	10.95	38	4,712	0.81%	大買/大賣/
2019/02/26	195	10.09	143	10.06	9.99	52	3,802	1.37%	大買/大賣/
2019/02/25	30	10.06	64	10.12	10.00	-34	3,698	-0.92%
2019/02/22	137	9.86	118	9.91	9.75	19	3,436	0.55%	大買/大賣/
2019/02/21	126	9.81	195	9.78	9.95	-69	3,046	-2.27%	大買/大賣/
2019/02/20	168	8.80	216.3	9.00	9.05	-48.3	2,287	-2.11%	大買/大賣/
2019/02/19	20	8.20	33	8.26	8.23	-13	1,956	-0.66%
2019/02/18	12	8.10	0	0.00	8.12	12	2,023	0.59%
2019/02/15	15	8.20	14	8.15	8.18	1	2,092	0.05%
2019/02/14	62	8.38	34	8.23	8.35	28	2,242	1.25%
2019/02/13	2	8.03	0	0.00	8.05	2	2,185	0.09%
2019/02/11	0	0.00	2	7.94	7.88	-2	2,169	-0.09%
2019/01/28	0	0.00	4	8.02	8.02	-4	2,105	-0.19%
2019/01/25	0	0.00	6	7.72	7.86	-6	2,066	-0.29%
2019/01/23	7	7.76	0	0.00	7.68	7	2,039	0.34%
2019/01/22	22	7.79	0	0.00	7.87	22	2,026	1.09%
2019/01/21	4	7.90	6	7.88	7.90	-2	1,998	-0.10%
2019/01/18	5	7.28	2	7.28	7.35	3	1,932	0.16%
2019/01/16	3	7.15	0	0.00	7.11	3	1,914	0.16%
2019/01/15	2	7.08	0	0.00	7.10	2	1,910	0.10%
2019/01/07	1	7.41	0	0.00	7.35	1	1,873	0.05%
2018/12/25	3	7.30	0.2	7.30	7.30	2.8	1,901	0.15%
2018/12/22	0	0.00	4	7.50	7.46	-4	1,898	-0.21%
2018/12/21	4	7.35	0	0.00	7.50	4	1,902	0.21%
2018/12/20	10	7.54	11	7.51	7.54	-1	1,892	-0.05%
2018/12/19	1	7.66	0	0.00	7.62	1	1,892	0.05%
2018/12/18	0	0.00	5	7.77	7.77	-5	1,891	-0.26%
2018/12/17	0	0.00	25	7.90	7.85	-25	1,890	-1.32%
2018/12/14	1	7.71	2	7.97	7.89	-1	1,888	-0.05%
2018/12/13	6	8.09	0	0.00	8.02	6	1,859	0.32%
2018/12/12	3	8.15	0	0.00	8.01	3	1,846	0.16%
2018/12/11	11	7.85	11	7.99	7.99	0	1,832	0.00%
2018/12/10	4	7.98	22	8.01	7.85	-18	1,822	-0.99%
2018/12/06	90	8.09	34	7.92	7.90	56	1,802	3.11%
2018/12/05	98	8.35	0	0.00	8.36	98	1,755	5.58%
2018/12/04	1	8.57	11	8.47	8.48	-10	1,752	-0.57%
2018/12/03	30	8.34	25	8.36	8.34	5	1,716	0.29%
2018/11/30	25	8.31	0	0.00	8.27	25	1,682	1.49%
2018/11/29	0	0.00	13	8.18	8.22	-13	1,661	-0.78%
2018/11/26	4	8.02	0	0.00	8.03	4	1,602	0.25%
2018/11/23	0	0.00	1	8.02	7.97	-1	1,589	-0.06%
2018/11/22	45	8.17	10	8.05	8.05	35	1,569	2.23%
2018/11/21	5	8.39	11	8.40	8.40	-6	1,505	-0.40%
2018/11/20	23	7.81	0	0.00	7.93	23	1,397	1.65%
2018/11/19	5	8.17	0	0.00	8.08	5	1,359	0.37%
2018/11/16	1	8.30	13	8.17	8.23	-12	1,349	-0.89%
2018/11/15	13	7.90	117	8.01	8.29	-104	1,288	-8.07%	大賣/鉅額交易
2018/11/14	12	7.86	4	7.81	7.75	8	1,204	0.66%
2018/11/13	109	7.78	30	7.92	7.98	79	1,119	7.06%	大買/
2018/11/12	0	0.00	13	7.14	7.26	-13	949	-1.37%
2018/11/09	7	6.58	1	6.59	6.60	6	907	0.66%
2018/11/07	0	0.00	12	6.36	6.34	-12	918	-1.31%
2018/11/05	0	0.00	1	6.25	6.28	-1	974	-0.10%
2018/11/02	17	6.15	0	0.00	6.18	17	985	1.73%
2018/11/01	0	0.00	1	5.83	5.94	-1	1,004	-0.10%
2018/10/31	3	5.58	2	5.70	5.75	1	1,026	0.10%
2018/10/30	1	5.44	0	0.00	5.43	1	1,042	0.10%
2018/10/29	0	0.00	12	5.44	5.47	-12	1,061	-1.13%
2018/10/25	1	5.71	0	0.00	5.64	1	1,153	0.09%
2018/10/24	6	5.98	0	0.00	6.00	6	1,163	0.52%
2018/10/22	3	6.01	0	0.00	6.12	3	1,193	0.25%
2018/10/19	10	6.12	0	0.00	6.11	10	1,199	0.83%
2018/10/18	5	6.28	1	6.25	6.24	4	1,218	0.33%
2018/10/17	1	6.30	5	6.36	6.28	-4	1,224	-0.33%
2018/10/12	7	6.30	0	0.00	6.32	7	1,239	0.56%
2018/10/11	10	6.33	6	6.35	6.32	4	1,231	0.32%
2018/10/09	1	7.00	0	0.00	7.02	1	1,214	0.08%
2018/10/05	11	7.01	10	7.07	7.03	1	1,225	0.08%
2018/10/04	2	7.10	9	7.16	7.17	-7	1,213	-0.58%
2018/10/02	0	0.00	12	7.43	7.40	-12	1,217	-0.99%
2018/10/01	13	7.45	32	7.44	7.45	-19	1,253	-1.52%
2018/09/27	14	7.53	8	7.51	7.48	6	1,285	0.47%
2018/09/26	25	7.51	0	0.00	7.51	25	1,295	1.93%
2018/09/14	2	7.94	0	0.00	7.93	2	1,318	0.15%
2018/09/13	0	0.00	10	7.90	7.86	-10	1,325	-0.75%
2018/09/12	6	7.70	0	0.00	7.70	6	1,334	0.45%
2018/09/11	20	7.63	56	7.77	7.85	-36	1,341	-2.68%
2018/09/10	8	8.01	2	8.10	7.80	6	1,324	0.45%
2018/09/07	37	8.33	2	8.36	8.25	35	1,307	2.68%
2018/09/06	3	8.63	13	8.65	8.61	-10	1,308	-0.76%
2018/09/05	0	0.00	3	8.76	8.65	-3	1,323	-0.23%
2018/09/04	2	8.69	0	0.00	8.70	2	1,345	0.15%
2018/09/03	5	8.61	0	0.00	8.56	5	1,355	0.37%
2018/08/31	2	8.55	2	8.56	8.55	0	1,381	0.00%
2018/08/29	1	8.58	0	0.00	8.56	1	1,496	0.07%
2018/08/28	7	8.63	5	8.70	8.68	2	1,678	0.12%
2018/08/27	3	8.67	0	0.00	8.67	3	1,712	0.18%
2018/08/23	0	0.00	37	8.63	8.62	-37	1,982	-1.87%
2018/08/21	0	0.00	2	8.40	8.36	-2	2,269	-0.09%
2018/08/16	1	8.18	0	0.00	8.31	1	2,260	0.04%
2018/08/10	0	0.00	6	8.74	8.67	-6	2,175	-0.28%
2018/08/09	10	8.90	0	0.00	8.89	10	2,156	0.46%
2018/08/08	44	9.04	0	0.00	9.01	44	2,146	2.05%
2018/08/07	0	0.00	8	9.08	9.08	-8	2,119	-0.38%
2018/08/06	5	8.98	5	8.97	8.93	0	2,097	0.00%
2018/08/03	0	0.00	21	8.96	8.85	-21	2,082	-1.01%
2018/08/02	0	0.00	2	8.81	8.81	-2	2,070	-0.10%
2018/08/01	7	8.99	61.3	9.12	9.08	-54.3	2,040	-2.66%
2018/07/31	5	8.74	10	8.74	8.60	-5	1,985	-0.25%
2018/07/30	20	8.64	4	8.55	8.69	16	1,973	0.81%
2018/07/27	50	8.49	0	0.00	8.47	50	1,940	2.58%
2018/07/26	6	8.47	0	0.00	8.41	6	1,937	0.31%
2018/07/25	0	0.00	2	8.53	8.50	-2	1,932	-0.10%
2018/07/23	1	8.30	2	8.35	8.26	-1	1,911	-0.05%
2018/07/20	5	8.30	1	8.30	8.30	4	1,916	0.21%
2018/07/19	0	0.00	1	8.41	8.35	-1	1,925	-0.05%
2018/07/18	4	8.49	0	0.00	8.50	4	1,947	0.21%
2018/07/17	11	8.50	4	8.50	8.49	7	1,956	0.36%
2018/07/16	20	8.41	0	0.00	8.52	20	1,949	1.03%
2018/07/12	1	8.45	2	8.43	8.40	-1	1,945	-0.05%
2018/07/09	0	0.00	8	8.50	8.66	-8	1,954	-0.41%
2018/07/06	0	0.00	5	8.01	8.02	-5	1,920	-0.26%
2018/07/05	3	8.18	1	8.00	8.19	2	1,929	0.10%
2018/07/04	3	8.02	7	7.98	7.95	-4	1,903	-0.21%
2018/07/03	0	0.00	2	8.07	8.07	-2	1,896	-0.11%
2018/07/02	0	0.00	10	8.28	8.21	-10	1,889	-0.53%
2018/06/28	0	0.00	2	8.15	8.16	-2	1,889	-0.11%
2018/06/27	0	0.00	2	8.37	8.32	-2	1,881	-0.11%
2018/06/26	2	8.55	10	8.40	8.40	-8	1,880	-0.43%
2018/06/25	5	8.56	8	8.57	8.54	-3	1,873	-0.16%
2018/06/22	10	8.58	10	8.56	8.54	0	1,865	0.00%
2018/06/21	40	8.79	5	8.78	8.78	35	1,859	1.88%
2018/06/20	0	0.00	1	8.62	8.60	-1	1,868	-0.05%
2018/06/19	5	8.63	2	8.69	8.64	3	1,859	0.16%
2018/06/15	20	8.75	0	0.00	8.72	20	1,865	1.07%
2018/06/14	8	8.65	9	8.66	8.57	-1	1,861	-0.05%
2018/06/13	0	0.00	9	8.80	8.80	-9	1,840	-0.49%
2018/06/12	6	8.84	3	8.78	8.86	3	1,825	0.16%
2018/06/11	5	9.09	32	9.14	9.05	-27	1,804	-1.50%
2018/06/08	0	0.00	7	8.99	9.00	-7	1,777	-0.39%
2018/06/07	7	9.15	3	9.08	9.02	4	1,753	0.23%
2018/06/06	39	9.15	20	9.11	9.12	19	1,720	1.10%
2018/06/05	42	9.24	46	9.44	9.36	-4	1,642	-0.24%
2018/06/04	8	8.66	11	8.63	8.74	-3	1,457	-0.21%
2018/06/01	18	8.86	26.7	8.89	8.78	-8.7	1,409	-0.62%
2018/05/31	86	9.26	83	9.22	9.13	3	1,338	0.22%
2018/05/30	78	8.49	46	8.66	8.71	32	1,136	2.82%
2018/05/29	11	7.83	7	7.92	7.92	4	899	0.44%
2018/05/25	3	7.07	0	0.00	7.08	3	820	0.37%
2018/05/24	5	7.11	0	0.00	7.12	5	824	0.61%
2018/05/23	0	0.00	15	7.10	7.13	-15	831	-1.80%
2018/05/18	10	7.08	0	0.00	7.07	10	843	1.19%
2018/05/17	10	7.12	0	0.00	7.09	10	858	1.16%
2018/05/16	10	7.17	10	7.16	7.15	0	864	0.00%
2018/05/10	0	0.00	1	7.12	7.10	-1	973	-0.10%
2018/05/08	10	7.01	20	6.93	7.20	-10	978	-1.02%
2018/05/07	0	0.00	2	7.00	6.92	-2	986	-0.20%
2018/04/30	1	6.98	1	7.00	7.00	0	1,042	0.00%
2018/04/26	0	0.00	2	7.10	6.99	-2	1,074	-0.19%
2018/04/25	1	6.80	0	0.00	7.17	1	1,080	0.09%
2018/04/24	4	6.95	0	0.00	6.90	4	1,078	0.37%
2018/04/23	1	7.35	8	7.36	7.21	-7	1,064	-0.66%
2018/04/20	5	7.45	25	7.48	7.43	-20	1,072	-1.86%
2018/04/19	0	0.00	1	7.50	7.50	-1	1,078	-0.09%
2018/04/18	9	7.54	4	7.58	7.52	5	1,080	0.46%
2018/04/17	7	7.61	13	7.55	7.54	-6	1,083	-0.55%
2018/04/16	14	7.68	79	7.64	7.54	-65	1,081	-6.01%
2018/04/13	5	7.80	0	0.00	7.75	5	1,082	0.46%
2018/04/12	3	7.77	0	0.00	7.79	3	1,084	0.28%
2018/04/11	6	7.82	0	0.00	7.83	6	1,105	0.54%
2018/04/10	7	7.91	0	0.00	7.96	7	1,141	0.61%
2018/04/09	2	7.93	0	0.00	7.88	2	1,150	0.17%
2018/04/03	2	8.03	0	0.00	8.00	2	1,149	0.17%
2018/03/19	0	0.00	6	8.20	8.20	-6	1,252	-0.48%
2018/03/15	2	8.24	1	8.30	8.41	1	1,292	0.08%
2018/03/13	1	8.16	2	8.23	8.21	-1	1,400	-0.07%
2018/03/08	10	8.25	1	8.20	8.21	9	1,571	0.57%
2018/03/06	5	8.23	0	0.00	8.19	5	1,705	0.29%
2018/03/01	1	8.50	0	0.00	8.49	1	1,795	0.06%
2018/02/27	7	8.61	0	0.00	8.55	7	1,830	0.38%
2018/02/26	3	8.39	0	0.00	8.40	3	1,854	0.16%
2018/02/21	52	8.22	27	8.15	8.17	25	2,028	1.23%
2018/02/12	0	0.00	4	8.01	8.01	-4	2,078	-0.19%
2018/02/09	3	7.76	0	0.00	7.90	3	2,218	0.14%
2018/02/07	4	8.14	1	8.09	8.01	3	2,436	0.12%
2018/02/06	22	8.12	783	7.87	7.85	-761	2,507	-30.35%	大賣/鉅額交易
2018/02/05	3	8.60	0	0.00	8.67	3	2,609	0.11%
2018/02/02	5	8.98	5	8.97	8.94	0	2,737	0.00%
2018/02/01	1	9.04	0	0.00	9.02	1	3,112	0.03%
2018/01/31	3	9.01	0	0.00	9.01	3	3,261	0.09%
2018/01/30	1	9.04	500	9.04	9.03	-499	3,306	-15.09%	大賣/鉅額交易
2018/01/29	2	9.09	4	9.08	9.09	-2	3,455	-0.06%
2018/01/26	6	9.09	4	9.13	9.14	2	3,483	0.06%
2018/01/25	0	0.00	2	9.22	9.14	-2	3,491	-0.06%
2018/01/23	1	9.21	0	0.00	9.18	1	3,529	0.03%
2018/01/22	2	9.23	1	9.15	9.15	1	3,565	0.03%
2018/01/19	43	9.30	102	9.28	9.26	-59	3,700	-1.59%	大賣/
2018/01/18	21	9.25	0	0.00	9.25	21	3,708	0.57%
2018/01/17	5	9.33	6	9.42	9.34	-1	3,757	-0.03%
2018/01/16	0	0.00	21	9.28	9.39	-21	3,764	-0.56%
2018/01/15	0	0.00	8	9.22	9.15	-8	3,822	-0.21%
2018/01/12	1	9.21	0	0.00	9.22	1	3,830	0.03%
2018/01/10	0	0.00	1	9.36	9.21	-1	3,880	-0.03%
2018/01/08	1	9.36	0	0.00	9.25	1	3,915	0.03%
2018/01/04	40	9.20	3	9.45	9.45	37	3,960	0.93%
2018/01/03	3	9.08	0	0.00	9.05	3	4,024	0.07%
2018/01/02	1	9.06	0	0.00	9.01	1	4,055	0.02%