彩晶 (6116)-新光-高雄券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
10.20
漲跌
▲0.05
漲幅
+0.49%
成交量
4,097張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

彩晶 (6116)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	17	10.17	2	10.20	10.20	15	9,852	0.15%
2024/04/17	3.1	10.10	23	10.15	10.15	-19.9	9,971	-0.20%
2024/04/16	61.1	10.06	80	10.09	10.05	-18.9	10,013	-0.19%
2024/04/15	1	10.50	0	0.00	10.35	1	10,087	0.01%
2024/04/12	0	0.00	2	10.45	10.45	-2	10,664	-0.02%
2024/04/11	2	10.50	0	10.50	10.45	2	10,867	0.02%
2024/04/10	0	0.00	0	10.80	10.70	0	10,829	0.00%
2024/04/09	2.3	10.73	2	10.80	10.80	0.3	10,823	0.00%
2024/04/08	15	10.45	11	10.52	10.55	4	10,779	0.04%
2024/04/03	2	10.48	0	0.00	10.45	2	10,823	0.02%
2024/04/01	10	10.60	11	10.70	10.70	-1	10,956	-0.01%
2024/03/29	10	10.80	10.3	10.60	10.60	-0.3	11,246	0.00%
2024/03/28	12.8	10.70	0	0.00	10.70	12.8	11,280	0.11%
2024/03/27	20	10.75	1	10.80	10.80	19	11,460	0.17%
2024/03/26	0	0.00	5	10.95	10.70	-5	11,449	-0.04%
2024/03/25	4	10.85	2	10.70	10.90	2	11,464	0.02%
2024/03/22	0.3	10.85	0	10.75	10.85	0.3	11,506	0.00%
2024/03/21	10	10.65	11	10.65	10.65	-1	11,401	-0.01%
2024/03/20	6.2	10.37	1	10.40	10.35	5.2	11,378	0.05%
2024/03/19	22.5	10.49	1.1	10.45	10.45	21.4	11,309	0.19%
2024/03/18	9	10.45	13	10.41	10.40	-4	11,260	-0.04%
2024/03/15	2.1	10.80	2	10.75	10.70	0.1	11,180	0.00%
2024/03/14	40	10.80	1	10.85	10.85	39	11,085	0.35%
2024/03/13	26	10.84	1	10.80	10.80	25	11,051	0.23%
2024/03/12	193	11.04	5	11.10	11.10	188	11,019	1.71%	大買/鉅額交易
2024/03/11	2.1	10.80	11	10.90	10.90	-8.9	10,992	-0.08%
2024/03/08	9	10.73	0.3	10.70	10.70	8.7	10,945	0.08%
2024/03/07	58	11.05	1	10.90	10.90	57	10,910	0.52%
2024/03/06	6	11.08	1	11.05	11.05	5	10,797	0.05%
2024/03/05	59	11.12	0	0.00	11.10	59	10,729	0.55%
2024/03/04	97	11.30	2	11.25	11.20	95	10,594	0.90%
2024/03/01	65	11.25	0	0.00	11.20	65	10,551	0.62%
2024/02/29	59	11.38	42	11.35	11.35	17	10,471	0.16%
2024/02/27	21	11.56	5	11.40	11.50	16	10,365	0.15%
2024/02/26	1	11.60	12.3	11.59	11.65	-11.3	10,260	-0.11%
2024/02/23	3	11.70	2	11.60	11.65	1	10,215	0.01%
2024/02/22	38	11.75	0	0.00	11.70	38	10,192	0.37%
2024/02/21	105.5	11.71	1	11.95	11.70	104.5	10,271	1.02%	大買/鉅額交易
2024/02/20	12	11.94	20	11.95	11.90	-8	10,226	-0.08%
2024/02/19	38.2	12.10	18	12.00	12.05	20.2	10,216	0.20%
2024/02/16	29	11.75	29	11.78	11.85	0	10,159	0.00%
2024/02/15	3	11.45	2	11.55	11.45	1	10,110	0.01%
2024/02/05	0	0.00	17	11.50	11.50	-17	10,093	-0.17%
2024/02/02	0	0.00	2	11.70	11.55	-2	10,043	-0.02%
2024/02/01	5	11.52	4	11.55	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	16	11.92	10	12.00	11.85	6	9,798	0.06%
2024/01/29	21	12.06	0	0.00	12.00	21	9,706	0.22%
2024/01/26	9	12.26	6	12.25	12.20	3	9,611	0.03%
2024/01/24	25	12.37	20	12.49	12.30	5	9,364	0.05%
2024/01/23	68	12.26	72	12.36	12.25	-4	8,946	-0.04%
2024/01/19	2	11.50	10	11.55	11.55	-8	7,796	-0.10%
2024/01/18	26	11.47	33	11.61	11.45	-7	7,637	-0.09%
2024/01/17	48	11.28	20	11.20	11.20	28	7,402	0.38%
2024/01/16	1	11.40	5	11.45	11.55	-4	7,220	-0.06%
2024/01/15	13	11.51	1	11.45	11.45	12	6,993	0.17%
2024/01/12	5	11.55	4	11.65	11.55	1	6,938	0.01%
2024/01/11	8	11.65	1.2	11.80	11.65	6.8	6,945	0.10%
2024/01/10	60	12.01	66	11.81	11.75	-6	6,830	-0.09%
2024/01/09	13.2	12.01	25	12.02	11.95	-11.8	6,738	-0.18%
2024/01/08	42.6	12.25	62	12.26	12.30	-19.4	6,523	-0.30%
2024/01/05	1	11.90	12	11.94	11.85	-11	5,901	-0.19%
2024/01/04	11	11.43	1	11.45	11.45	10	5,700	0.18%
2024/01/03	5	11.55	0	0.00	11.50	5	5,694	0.09%
2024/01/02	30	11.88	31	11.94	11.80	-1	5,632	-0.02%
2023/12/29	0	0.00	18	11.78	11.85	-18	5,547	-0.32%
2023/12/28	0	0.00	50	11.77	11.80	-50	5,544	-0.90%
2023/12/27	32	11.68	35	11.83	11.80	-3	5,596	-0.05%
2023/12/26	5	11.68	11	11.64	11.70	-6	5,475	-0.11%
2023/12/25	5	11.35	4	11.38	11.40	1	5,176	0.02%
2023/12/22	24	11.48	14	11.50	11.30	10	5,127	0.20%
2023/12/21	11	11.15	17	11.10	11.20	-6	4,955	-0.12%
2023/12/20	2.1	11.10	0	0.00	11.15	2.1	4,944	0.04%
2023/12/19	2	10.98	0	0.00	10.95	2	4,894	0.04%
2023/12/18	0	0.00	0	11.20	11.15	0	4,847	0.00%
2023/12/15	1	11.35	1	11.30	11.25	0	4,873	0.00%
2023/12/14	1	11.15	0	0.00	11.15	1	4,846	0.02%
2023/12/13	0.2	11.15	0	0.00	11.10	0.2	4,829	0.00%
2023/12/11	0.5	11.35	1.5	11.32	11.30	-1	4,769	-0.02%
2023/12/08	2	11.30	6	11.40	11.30	-4	4,771	-0.08%
2023/12/06	10	11.40	0	0.00	11.40	10	4,921	0.20%
2023/12/05	0	0.00	3	11.50	11.55	-3	4,935	-0.06%
2023/12/04	0.5	11.70	7	11.66	11.65	-6.5	4,964	-0.13%
2023/12/01	11.2	11.45	0	0.00	11.35	11.2	4,924	0.23%
2023/11/29	0.1	11.45	0	0.00	11.45	0.1	5,045	0.00%
2023/11/28	2	11.38	9	11.42	11.50	-7	5,086	-0.14%
2023/11/27	1	11.50	1	11.35	11.30	0	5,073	0.00%
2023/11/24	2	11.65	29	11.75	11.55	-27	5,078	-0.53%
2023/11/22	2	11.55	0	0.00	11.55	2	5,151	0.04%
2023/11/20	16	11.60	10	11.68	11.65	6	5,219	0.11%
2023/11/17	1	11.35	1	11.45	11.40	0	5,172	0.00%
2023/11/15	0	0.00	7	11.15	11.35	-7	5,442	-0.13%
2023/11/14	4.2	10.90	0	0.00	10.85	4.2	5,382	0.08%
2023/11/13	4	11.05	4	10.98	10.95	0	5,423	0.00%
2023/11/10	1	11.00	18	11.05	11.00	-17	5,525	-0.31%
2023/11/09	1	11.15	0	0.00	11.05	1	5,644	0.02%
2023/11/02	0	0.00	10	11.28	11.25	-10	6,505	-0.15%
2023/11/01	2	11.10	0	0.00	11.05	2	6,615	0.03%
2023/10/30	1.5	11.17	0	0.00	11.20	1.5	7,223	0.02%
2023/10/27	0.5	11.20	0	0.00	11.20	0.5	7,588	0.01%
2023/10/26	1	11.25	0	0.00	11.20	1	8,118	0.01%
2023/10/25	1	11.50	0	0.00	11.45	1	8,468	0.01%
2023/10/23	34	11.24	34	11.21	11.20	0	9,780	0.00%
2023/10/20	1	11.00	0	0.00	11.30	1	9,992	0.01%
2023/10/19	1	11.10	0.1	11.10	11.25	0.9	10,138	0.01%
2023/10/18	1	11.25	1	11.35	11.30	0	10,533	0.00%
2023/10/16	0	0.00	2	11.55	11.55	-2	11,043	-0.02%
2023/10/12	1	11.50	0	0.00	11.65	1	12,130	0.01%
2023/10/11	1	11.50	0	0.00	11.45	1	12,303	0.01%
2023/10/05	0	0.00	5	11.56	11.60	-5	13,124	-0.04%
2023/10/04	4	11.31	2	11.30	11.35	2	13,284	0.02%
2023/10/03	0	11.70	0	0.00	11.60	0	13,311	0.00%
2023/09/28	3	11.60	0	0.00	11.60	3	13,827	0.02%
2023/09/26	43.9	11.86	40	11.73	11.70	3.9	14,029	0.03%
2023/09/25	25	11.88	32	11.99	12.00	-7	14,072	-0.05%
2023/09/21	1.5	11.85	0	0.00	11.80	1.5	14,707	0.01%
2023/09/20	8.5	12.06	5	12.05	11.95	3.5	14,855	0.02%
2023/09/19	2	12.00	0	0.00	11.95	2	15,364	0.01%
2023/09/15	0	0.00	2	12.05	12.10	-2	16,469	-0.01%
2023/09/14	3	12.05	10	12.10	12.10	-7	16,916	-0.04%
2023/09/13	11	11.99	0	0.00	11.95	11	18,521	0.06%
2023/09/12	172	11.90	167	11.85	11.90	5	18,972	0.03%	大買/大賣/
2023/09/11	21	12.02	13	12.10	11.95	8	18,975	0.04%
2023/09/08	5	12.05	0	0.00	12.00	5	19,012	0.03%
2023/09/07	8	12.08	0	0.00	12.00	8	19,246	0.04%
2023/09/06	1	12.20	1	12.25	12.20	0	19,345	0.00%
2023/09/05	0	0.00	4	12.40	12.45	-4	19,376	-0.02%
2023/09/04	0	12.20	0	0.00	12.25	0	19,637	0.00%
2023/09/01	0	0.00	5	12.30	12.30	-5	19,855	-0.03%
2023/08/31	1	12.20	10	12.25	12.25	-9	20,771	-0.04%
2023/08/30	0	0.00	1	12.15	12.15	-1	21,958	0.00%
2023/08/29	0	0.00	2	12.15	12.20	-2	22,038	-0.01%
2023/08/28	17	12.22	10	12.30	12.10	7	22,028	0.03%
2023/08/25	11	12.15	10	12.20	12.20	1	21,927	0.00%
2023/08/24	5	12.30	0	12.25	12.25	5	21,925	0.02%
2023/08/23	1	12.20	0	0.00	12.15	1	21,968	0.00%
2023/08/22	8	12.36	28	12.41	12.15	-20	21,975	-0.09%
2023/08/21	13.1	12.06	6	12.15	12.20	7.1	21,765	0.03%
2023/08/18	18	12.11	3	12.25	12.10	15	21,676	0.07%
2023/08/17	0	0.00	1	12.10	12.10	-1	21,588	0.00%
2023/08/16	22	12.08	3	12.10	12.10	19	21,534	0.09%
2023/08/15	17	12.46	7.2	12.61	12.45	9.9	21,389	0.05%
2023/08/14	5.1	12.50	0.1	12.60	12.40	5	21,301	0.02%
2023/08/11	13.2	12.90	9	12.84	12.80	4.2	21,179	0.02%
2023/08/10	36	13.19	0	0.00	13.10	36	20,977	0.17%
2023/08/09	21	13.65	1	13.60	13.60	20	20,687	0.10%
2023/08/08	5	13.76	1	13.95	13.75	4	20,557	0.02%
2023/08/07	4	13.76	4	13.73	13.75	0	20,470	0.00%
2023/08/04	4	13.75	22	13.83	13.95	-18	20,336	-0.09%
2023/08/02	14	13.77	21	13.71	13.75	-7	20,127	-0.03%
2023/08/01	19.1	14.14	48	14.15	14.10	-28.9	19,781	-0.15%
2023/07/31	21	14.13	12	14.03	13.90	9	19,421	0.05%
2023/07/28	10	13.83	16.1	13.94	13.90	-6.1	18,955	-0.03%
2023/07/27	63.1	14.00	148.1	13.86	13.90	-85	18,626	-0.46%	大賣/
2023/07/26	8	13.53	9	13.63	13.50	-1	17,608	-0.01%
2023/07/25	4.1	13.30	3	13.40	13.40	1.1	17,412	0.01%
2023/07/24	30	13.35	35	13.45	13.35	-5	17,258	-0.03%
2023/07/21	37.1	13.57	19	13.56	13.60	18.1	17,146	0.11%
2023/07/20	10	13.50	3	13.75	13.65	7	16,793	0.04%
2023/07/19	31.1	13.68	51	13.90	13.55	-19.9	16,669	-0.12%
2023/07/18	41	14.00	35.2	14.04	13.95	5.8	16,591	0.03%
2023/07/17	69	14.11	134	14.19	14.20	-65	16,395	-0.40%	大賣/
2023/07/14	9	13.72	11	13.67	13.65	-2	15,825	-0.01%
2023/07/13	7	13.84	55	13.76	13.75	-48	15,788	-0.30%
2023/07/12	2	13.33	5	13.50	13.25	-3	15,243	-0.02%
2023/07/11	22	13.44	20	13.49	13.45	2	15,327	0.01%
2023/07/10	2	13.15	1	13.10	13.05	1	15,365	0.01%
2023/07/07	15.1	13.09	0	13.20	13.05	15.1	15,357	0.10%
2023/07/06	44	13.54	26	13.58	13.40	18	15,238	0.12%
2023/07/05	6	13.43	2	13.30	13.35	4	14,800	0.03%
2023/07/04	11	13.39	14	13.45	13.50	-3	14,765	-0.02%
2023/07/03	68	13.36	2	13.40	13.30	66	14,739	0.45%
2023/06/30	13.1	13.15	0.4	13.15	13.15	12.7	14,749	0.09%
2023/06/29	10	13.25	12	13.51	13.25	-2	14,645	-0.01%
2023/06/28	1	13.00	1	12.85	12.90	0	14,363	0.00%
2023/06/27	43	13.15	98	13.08	12.90	-55	14,242	-0.39%
2023/06/26	52	13.72	69	13.90	13.60	-17	13,768	-0.12%
2023/06/21	52	14.04	173	14.02	14.05	-121	13,412	-0.90%	大賣/鉅額交易
2023/06/20	69	13.61	52	13.62	13.60	17	12,759	0.13%
2023/06/19	237	14.07	258.5	14.09	13.95	-21.5	12,358	-0.17%	大買/大賣/
2023/06/16	116	13.42	53	13.51	13.45	63	10,970	0.57%	大買/
2023/06/15	4.3	13.20	89	13.10	13.20	-84.7	10,558	-0.80%
2023/06/14	25	13.30	20	13.35	13.30	5	10,630	0.05%
2023/06/13	81	13.40	32	13.40	13.45	49	10,751	0.46%
2023/06/12	7	13.19	13	13.20	13.15	-6	10,632	-0.06%
2023/06/09	2	13.15	2.1	13.10	13.10	-0.1	10,551	0.00%
2023/06/08	24	13.15	3	13.23	13.00	21	10,657	0.20%
2023/06/07	52.2	13.40	8	13.35	13.40	44.2	10,697	0.41%
2023/06/06	116	13.52	44.9	13.44	13.25	71.2	10,694	0.67%	大買/
2023/06/05	113.2	12.93	257.3	13.15	13.55	-144.1	9,989	-1.44%	大買/大賣/鉅額交易
2023/06/02	1.1	12.25	10	12.35	12.35	-9	9,109	-0.10%
2023/06/01	0	0.00	9	12.26	12.25	-9	10,228	-0.09%
2023/05/31	79	12.25	71	12.30	12.35	8	11,352	0.07%
2023/05/30	20	12.20	20	12.25	12.25	0	11,390	0.00%
2023/05/29	122.1	12.34	130	12.34	12.25	-7.9	11,490	-0.07%	大買/大賣/
2023/05/26	20	12.38	20	12.33	12.20	0	11,555	0.00%
2023/05/25	11	12.25	11	12.30	12.20	0	11,682	0.00%
2023/05/24	20	12.30	24	12.34	12.30	-4	12,169	-0.03%
2023/05/23	4	12.30	1	12.35	12.25	3	12,443	0.02%
2023/05/22	0	0.00	3	12.35	12.35	-3	13,045	-0.02%
2023/05/19	5	12.25	0	0.00	12.15	5	13,530	0.04%
2023/05/18	15	12.25	24	12.23	12.25	-9	14,128	-0.06%
2023/05/17	22	12.15	25.3	12.22	12.20	-3.3	14,227	-0.02%
2023/05/16	2	12.10	1	12.10	12.10	1	14,229	0.01%
2023/05/15	0	0.00	2	11.93	11.95	-2	14,334	-0.01%
2023/05/12	4	11.83	50.9	11.84	11.85	-46.9	14,600	-0.32%
2023/05/11	38	11.94	22.4	11.92	11.90	15.6	14,619	0.11%
2023/05/10	13	12.13	1.3	12.16	12.15	11.7	14,803	0.08%
2023/05/09	26	12.13	28.3	12.19	12.10	-2.3	15,012	-0.02%
2023/05/08	26	12.17	30	12.05	12.00	-4	14,987	-0.03%
2023/05/05	10	12.15	12.6	12.21	12.15	-2.6	15,185	-0.02%
2023/05/04	4.1	12.10	4.8	12.17	12.10	-0.7	15,612	0.00%
2023/05/03	43	12.25	31.1	12.30	12.20	11.9	15,900	0.07%
2023/05/02	57	12.40	52.5	12.39	12.45	4.5	16,463	0.03%
2023/04/28	39.6	12.34	15.1	12.31	12.20	24.5	16,852	0.15%
2023/04/27	20	12.47	17	12.53	12.40	3	16,738	0.02%
2023/04/26	2.2	12.58	7.6	12.53	12.60	-5.4	16,677	-0.03%
2023/04/25	20.8	12.70	17	12.80	12.55	3.8	16,604	0.02%
2023/04/24	29.2	13.03	20	12.90	12.90	9.2	16,511	0.06%
2023/04/21	157	13.15	166.3	13.22	13.10	-9.3	16,496	-0.06%	大買/大賣/
2023/04/20	56	13.02	116	13.02	13.00	-60	16,273	-0.37%	大賣/
2023/04/19	45	13.11	41	12.95	12.90	4	16,238	0.02%
2023/04/18	2	13.15	36	13.20	13.20	-34	16,115	-0.21%
2023/04/17	5	13.15	12	13.09	13.15	-7	15,961	-0.04%
2023/04/14	74	13.17	42.1	13.15	13.20	31.9	15,818	0.20%
2023/04/13	8.1	13.12	4	12.95	12.95	4.1	15,593	0.03%
2023/04/12	0	0.00	30	12.90	13.00	-30	15,450	-0.19%
2023/04/11	0	12.90	2	12.88	12.85	-2	15,468	-0.01%
2023/04/10	5	12.80	6	12.75	12.80	-1	15,396	-0.01%
2023/04/07	3	12.80	7	12.82	12.75	-4	15,372	-0.03%
2023/04/06	9	12.67	1	12.65	12.70	8	15,328	0.05%
2023/03/31	0.1	12.85	6	12.82	12.75	-5.9	15,231	-0.04%
2023/03/30	6	12.65	100	12.65	12.70	-94	15,159	-0.62%
2023/03/29	105	12.74	10	12.74	12.70	95	15,152	0.63%	大買/
2023/03/28	12	12.85	27	12.65	12.65	-15	15,006	-0.10%
2023/03/27	75.1	13.07	79	12.91	12.90	-4	15,064	-0.03%
2023/03/24	4	12.98	0	13.00	13.00	4	15,123	0.03%
2023/03/23	28	12.89	26	12.93	12.90	2	15,110	0.01%
2023/03/22	3	12.97	26	12.95	12.95	-23	15,103	-0.15%
2023/03/21	19	13.11	37	13.17	13.00	-18	15,093	-0.12%
2023/03/20	0	12.90	2	12.90	12.90	-2	14,910	-0.01%
2023/03/17	8	12.99	3	13.07	13.00	5	14,965	0.03%
2023/03/16	7	12.87	6	13.07	12.80	1	14,812	0.01%
2023/03/15	24	13.22	21.7	13.34	13.00	2.3	14,649	0.02%
2023/03/14	12.1	13.15	28	13.20	13.10	-15.9	14,528	-0.11%
2023/03/13	10	13.24	2.1	13.25	13.40	8	14,465	0.05%
2023/03/10	89	13.20	77	13.05	13.15	12	14,305	0.08%
2023/03/09	70.1	13.71	30	13.54	13.50	40.1	13,996	0.29%
2023/03/08	66	13.69	150	13.78	13.85	-84	13,832	-0.61%	大賣/
2023/03/07	150	13.80	83	13.83	13.75	67	13,592	0.49%	大買/
2023/03/06	360.6	13.96	391.5	13.99	14.00	-30.9	13,323	-0.23%	大買/大賣/
2023/03/03	270	13.35	275.1	13.23	13.50	-5.1	12,114	-0.04%	大買/大賣/
2023/03/02	21	12.64	14.1	12.59	12.55	6.9	11,006	0.06%
2023/03/01	43.2	12.71	24.2	12.80	12.65	19.1	10,956	0.17%
2023/02/24	35.1	12.85	27.1	12.89	12.80	7.9	10,895	0.07%
2023/02/23	17.1	12.96	5.1	13.15	12.85	12	10,795	0.11%
2023/02/22	131.1	13.13	97	13.24	13.10	34.1	10,679	0.32%	大買/
2023/02/21	100.6	13.40	161.2	13.45	13.35	-60.6	10,328	-0.59%	大賣/
2023/02/20	115.5	13.20	97	13.29	13.40	18.5	10,178	0.18%	大買/
2023/02/17	191	12.93	66	13.04	13.05	125	9,657	1.29%	大買/鉅額交易
2023/02/16	54.1	12.94	97.1	12.72	12.95	-43.1	9,286	-0.46%
2023/02/15	33.1	12.19	5	12.21	12.15	28.1	9,137	0.31%
2023/02/14	13.1	12.03	11	12.06	12.10	2.1	9,126	0.02%
2023/02/13	2.1	11.90	17	11.85	11.85	-15	9,179	-0.16%
2023/02/10	6.2	12.12	13	12.20	12.05	-6.8	9,102	-0.08%
2023/02/09	9.1	12.50	2	12.50	12.50	7.1	8,868	0.08%
2023/02/08	53.1	12.54	41	12.58	12.60	12.1	8,880	0.14%
2023/02/07	31.9	12.42	26	12.55	12.35	5.9	8,632	0.07%
2023/02/06	17	12.65	15	12.75	12.50	2	8,425	0.02%
2023/02/03	29.1	12.76	29	12.80	12.80	0.1	8,448	0.00%
2023/02/02	36	12.85	74.5	12.86	12.85	-38.5	8,305	-0.46%
2023/02/01	30.1	12.39	29	12.57	12.50	1.1	7,957	0.01%
2023/01/31	167.4	12.35	188	12.40	12.10	-20.6	7,857	-0.26%	大買/大賣/
2023/01/30	9	11.94	31.1	12.03	11.90	-22	7,321	-0.30%
2023/01/17	5	11.30	0	0.00	11.25	5	6,962	0.07%
2023/01/16	0	11.40	75	11.40	11.30	-75	7,065	-1.06%
2023/01/13	0	0.00	3	11.45	11.35	-3	7,203	-0.04%
2023/01/12	3	11.65	7	11.49	11.45	-4	7,411	-0.05%
2023/01/11	0	0.00	10	11.55	11.60	-10	7,575	-0.13%
2023/01/10	0.1	11.55	2	11.48	11.50	-2	7,697	-0.03%
2023/01/09	0	0.00	74	11.50	11.55	-74	8,124	-0.91%
2023/01/06	105	11.45	35	11.42	11.50	70	8,207	0.85%	大買/
2023/01/04	50	11.35	0	0.00	11.30	50	8,490	0.59%
2023/01/03	0	0.00	34	11.20	11.20	-34	8,689	-0.39%
2022/12/30	10	11.30	11	11.26	11.15	-1	8,881	-0.01%
2022/12/29	5	11.20	0	0.00	11.25	5	9,258	0.05%
2022/12/28	8	11.08	8	11.05	11.00	0	9,663	0.00%
2022/12/26	10	11.10	14.1	11.20	11.10	-4.1	9,832	-0.04%
2022/12/23	0	0.00	19	11.06	11.10	-19	10,070	-0.19%
2022/12/22	0	0.00	2	11.00	11.00	-2	10,470	-0.02%
2022/12/21	4	10.86	60	10.80	10.75	-56	10,575	-0.53%
2022/12/20	2	10.95	0.3	11.08	10.80	1.7	10,641	0.02%
2022/12/19	15	11.12	31	11.14	11.10	-16	10,711	-0.15%
2022/12/16	4.1	10.91	15	10.90	10.85	-10.9	10,702	-0.10%
2022/12/15	0.1	11.20	0	0.00	11.10	0.1	10,746	0.00%
2022/12/14	0	0.00	1.1	11.25	11.15	-1.1	10,916	-0.01%
2022/12/13	10	11.13	10	11.10	11.10	0	10,930	0.00%
2022/12/12	0.1	11.20	0	0.00	11.10	0.1	10,944	0.00%
2022/12/09	0	0.00	20	11.20	11.35	-20	11,023	-0.18%
2022/12/07	34	11.18	10	11.13	11.05	24	11,109	0.22%
2022/12/06	30	11.25	30	11.35	11.25	0	11,079	0.00%
2022/12/05	9	11.60	0	0.00	11.50	9	11,120	0.08%
2022/12/02	20	11.50	33	11.58	11.55	-13	11,383	-0.11%
2022/12/01	0	0.00	43.1	11.60	11.65	-43.1	11,440	-0.38%
2022/11/30	5	11.45	1	11.45	11.40	4	11,452	0.03%
2022/11/29	7.1	11.27	0	0.00	11.40	7.1	11,478	0.06%
2022/11/28	30	11.31	8	11.45	11.25	22	11,575	0.19%
2022/11/25	39	11.48	0	0.00	11.45	39	11,729	0.33%
2022/11/24	5.1	11.50	0	0.00	11.50	5.1	11,841	0.04%
2022/11/23	6	11.50	23	11.55	11.50	-17	11,969	-0.14%
2022/11/22	28	11.40	0.1	11.45	11.35	27.9	12,042	0.23%
2022/11/21	0.2	11.56	0	0.00	11.45	0.2	12,066	0.00%
2022/11/18	0	0.00	3	11.65	11.65	-3	12,060	-0.02%
2022/11/17	5	11.63	2	11.60	11.60	3	12,132	0.02%
2022/11/16	17	11.84	12	12.15	11.80	5	12,208	0.04%
2022/11/15	8	11.95	9.5	12.01	12.05	-1.5	12,511	-0.01%
2022/11/14	2	12.00	13	12.03	11.95	-11	13,298	-0.08%
2022/11/11	7	11.64	27	11.89	12.00	-20	13,271	-0.15%
2022/11/10	6	11.45	2	11.45	11.45	4	13,074	0.03%
2022/11/09	7	11.84	0	0.00	11.85	7	13,137	0.05%
2022/11/08	0.1	11.75	4	11.80	11.75	-3.9	13,131	-0.03%
2022/11/07	0	0.00	5	11.57	11.65	-5	13,156	-0.04%
2022/11/04	30	11.58	20	11.51	11.50	10	13,431	0.07%
2022/11/03	10	11.70	10	11.65	11.65	0	13,459	0.00%
2022/11/02	0.1	11.75	5	11.76	11.75	-5	13,516	-0.04%
2022/11/01	0	0.00	8	11.72	11.70	-8	13,567	-0.06%
2022/10/27	52	11.22	40.5	11.09	11.75	11.5	14,169	0.08%
2022/10/26	5	11.50	14	11.60	11.55	-9	14,004	-0.06%
2022/10/25	30	11.61	27	11.65	11.60	3	14,045	0.02%
2022/10/24	0.1	11.80	6	11.72	11.60	-5.9	14,263	-0.04%
2022/10/21	20	11.80	18	11.65	11.65	2	14,234	0.01%
2022/10/20	11	11.91	12	12.07	12.20	-1	14,172	-0.01%
2022/10/19	4	12.15	71	12.16	12.30	-67	13,998	-0.48%
2022/10/18	26	12.16	20	12.18	12.20	6	13,842	0.04%
2022/10/17	79.1	11.97	46	12.20	12.10	33.1	13,717	0.24%
2022/10/14	37	11.89	68	11.97	12.05	-31	13,322	-0.23%
2022/10/13	30	11.88	30	11.72	11.50	0	13,237	0.00%
2022/10/12	12	12.00	22	12.06	11.95	-10	13,120	-0.08%
2022/10/11	26	11.93	11	12.02	11.95	15	13,067	0.11%
2022/10/07	25	12.13	59	12.21	12.25	-34	12,902	-0.26%
2022/10/06	74	12.17	174	12.00	12.20	-100	12,761	-0.78%	大賣/
2022/10/05	156	12.01	138	11.88	11.75	18	12,474	0.14%	大買/大賣/
2022/10/04	1	11.50	3	11.38	11.35	-2	12,116	-0.02%
2022/10/03	38.1	11.32	34	11.39	11.35	4.1	12,128	0.03%
2022/09/30	97	11.31	103	11.33	11.50	-6	12,296	-0.05%	大賣/
2022/09/29	99	11.28	114	11.10	11.25	-15	12,203	-0.12%	大賣/
2022/09/28	12	10.60	2	10.75	10.50	10	12,222	0.08%
2022/09/26	4	10.95	28.7	10.78	10.65	-24.7	12,182	-0.20%
2022/09/23	1	11.35	14	11.30	11.25	-13	12,345	-0.11%
2022/09/22	37	11.32	32	11.19	11.10	5	12,346	0.04%
2022/09/21	27	11.76	0	0.00	11.60	27	12,244	0.22%
2022/09/20	17	11.89	12	11.85	11.85	5	12,127	0.04%
2022/09/19	12.1	12.07	18	12.08	12.05	-6	12,195	-0.05%
2022/09/15	17	12.39	9	12.39	12.35	8	12,466	0.06%
2022/09/14	6	11.94	20	12.03	12.20	-14	12,760	-0.11%
2022/09/13	0	0.00	7	12.18	12.15	-7	12,862	-0.05%
2022/09/12	5	12.10	4	12.21	12.10	1	13,147	0.01%
2022/09/08	112	12.20	23	12.09	12.25	89	13,335	0.67%	大買/
2022/09/07	4	11.75	3	11.70	11.80	1	13,369	0.01%
2022/09/06	1	11.80	13	11.95	11.80	-12	13,534	-0.09%
2022/09/05	0	0.00	1	12.10	12.00	-1	13,561	-0.01%
2022/09/02	20	12.00	20	12.05	11.95	0	13,521	0.00%
2022/09/01	78	11.98	67	12.09	12.00	11	13,473	0.08%
2022/08/31	51	11.95	45	11.98	11.95	6	13,381	0.04%
2022/08/30	1	11.85	3	11.80	11.80	-2	13,319	-0.02%
2022/08/29	0	0.00	1	11.20	11.45	-1	13,279	-0.01%
2022/08/26	2	11.70	4	11.68	11.65	-2	13,267	-0.02%
2022/08/25	1	11.50	7	11.55	11.45	-6	13,235	-0.05%
2022/08/24	2	11.40	6	11.43	11.50	-4	13,451	-0.03%
2022/08/23	31	11.30	31	11.37	11.35	0	13,374	0.00%
2022/08/22	122.1	11.73	82	11.74	11.65	40.1	13,237	0.30%	大買/
2022/08/19	250.3	11.97	281	11.89	12.10	-30.7	12,908	-0.24%	大買/大賣/
2022/08/18	5	11.00	6	11.13	11.15	-1	12,202	-0.01%
2022/08/17	30	11.03	53	11.06	11.25	-23	12,130	-0.19%
2022/08/16	6	10.81	13	10.84	10.80	-7	11,948	-0.06%
2022/08/15	0	0.00	8	10.58	10.55	-8	11,796	-0.07%
2022/08/12	0	0.00	1	10.50	10.50	-1	11,815	-0.01%
2022/08/11	22	10.57	41.1	10.48	10.45	-19.1	11,834	-0.16%
2022/08/10	0	0.00	16	10.22	10.20	-16	11,826	-0.14%
2022/08/09	19	10.23	3	10.17	10.20	16	11,817	0.14%
2022/08/08	0	10.10	3	10.10	10.15	-3	11,854	-0.03%
2022/08/05	0.9	10.10	1	10.10	10.10	-0.1	11,853	0.00%
2022/08/04	7	9.95	0	0.00	10.00	7	11,941	0.06%
2022/08/03	52.1	10.24	72.2	10.35	10.10	-20.1	11,891	-0.17%
2022/08/02	15	9.77	8	9.76	9.71	7	11,474	0.06%
2022/08/01	16	9.85	7	9.76	9.86	9	11,598	0.08%
2022/07/29	99.1	9.73	99	9.68	9.76	0.1	11,598	0.00%
2022/07/28	21	10.00	29	9.93	9.92	-8	11,435	-0.07%
2022/07/27	37	10.00	6	9.97	10.00	31	11,417	0.27%
2022/07/26	8	10.14	0	0.00	10.15	8	11,464	0.07%
2022/07/25	5	10.30	12	10.34	10.30	-7	11,537	-0.06%
2022/07/22	9	10.40	5	10.28	10.30	4	11,748	0.03%
2022/07/21	6	10.29	5	10.35	10.30	1	12,041	0.01%
2022/07/20	9	10.25	2	10.30	10.25	7	12,415	0.06%
2022/07/19	6	10.20	37	10.15	10.20	-31	12,713	-0.24%
2022/07/18	265	10.24	247	10.15	10.15	18	13,027	0.14%	大買/大賣/
2022/07/15	55	10.01	53	10.00	10.05	2	13,082	0.02%
2022/07/14	62	10.15	62	10.08	10.15	0	13,318	0.00%
2022/07/13	1.1	10.05	55	10.03	10.10	-53.9	13,388	-0.40%
2022/07/12	143	9.70	119	9.71	9.70	24	13,356	0.18%	大買/大賣/
2022/07/11	85	10.13	56	10.11	10.00	29	13,293	0.22%
2022/07/08	47	10.27	66	10.29	10.35	-19	13,265	-0.14%
2022/07/07	64	9.90	103	9.94	10.00	-39	13,159	-0.30%	大賣/
2022/07/06	102.1	10.24	81	10.16	9.83	21.1	13,198	0.16%	大買/
2022/07/05	49	9.89	44	9.86	9.90	5	13,024	0.04%
2022/07/04	50	9.78	51	9.81	9.66	-1	13,030	-0.01%
2022/07/01	98	10.09	136	9.87	9.65	-38	13,175	-0.29%	大賣/
2022/06/30	39	10.24	32	10.32	10.15	7	13,005	0.05%
2022/06/29	3	10.55	0	0.00	10.55	3	13,003	0.02%
2022/06/28	11	10.56	19.1	10.59	10.60	-8.1	13,086	-0.06%
2022/06/27	29.1	10.70	23	10.62	10.65	6.1	13,089	0.05%
2022/06/24	28	10.15	37	10.27	10.30	-9	13,110	-0.07%
2022/06/23	58	10.09	70	10.17	10.00	-12	13,199	-0.09%
2022/06/22	36	10.11	3	10.15	10.00	33	12,990	0.25%
2022/06/21	120	10.60	104	10.55	10.65	16	12,619	0.13%	大買/大賣/
2022/06/20	89	10.89	117	10.57	10.45	-28	12,644	-0.22%	大賣/
2022/06/17	148.9	11.41	148	11.33	11.30	0.9	12,419	0.01%	大買/大賣/
2022/06/16	57	12.12	37	12.01	11.75	20	12,305	0.16%
2022/06/15	12	13.05	11	13.10	13.05	1	12,223	0.01%
2022/06/14	9	13.09	0	0.00	13.05	9	12,241	0.07%
2022/06/13	4.1	13.14	6	13.19	13.10	-2	12,501	-0.02%
2022/06/10	4.4	13.27	16	13.30	13.35	-11.6	12,786	-0.09%
2022/06/09	28.1	13.39	70	13.41	13.40	-42	13,040	-0.32%
2022/06/08	40.7	13.20	19.1	13.22	13.20	21.6	12,989	0.17%
2022/06/07	33.1	13.23	14	13.24	13.20	19.1	13,035	0.15%
2022/06/06	50.7	13.04	47	13.03	13.05	3.7	13,019	0.03%
2022/06/02	3	12.93	1	12.90	12.90	2	13,168	0.02%
2022/06/01	0.6	12.93	12	12.88	12.95	-11.4	13,306	-0.09%
2022/05/31	2	12.55	0	0.00	12.50	2	13,178	0.02%
2022/05/30	14.1	12.54	3	12.63	12.50	11.1	13,192	0.08%
2022/05/27	40.1	12.54	44	12.52	12.50	-3.9	13,158	-0.03%
2022/05/26	35	12.45	42	12.55	12.40	-7	13,188	-0.05%
2022/05/25	1	12.20	5.1	12.15	12.20	-4.1	13,157	-0.03%
2022/05/24	6	12.38	5	12.40	12.20	1	13,375	0.01%
2022/05/23	2	12.40	10.4	12.40	12.40	-8.4	13,416	-0.06%
2022/05/20	15.1	12.43	8	12.44	12.40	7.1	13,588	0.05%
2022/05/19	4.1	12.49	0	0.00	12.55	4.1	13,777	0.03%
2022/05/18	37.2	12.79	28	12.71	12.85	9.2	13,778	0.07%
2022/05/17	10	12.45	32	12.49	12.45	-22	13,635	-0.16%
2022/05/16	21	12.45	23	12.31	12.45	-2	13,720	-0.01%
2022/05/13	19	12.32	35	12.32	12.25	-16	13,833	-0.12%
2022/05/12	26	12.30	33	12.38	12.20	-7	14,331	-0.05%
2022/05/11	29	12.26	4	12.25	12.25	25	14,436	0.17%
2022/05/10	41	12.43	82	12.52	12.50	-41	14,697	-0.28%
2022/05/09	72	12.52	73	12.55	12.40	-1	15,443	-0.01%
2022/05/06	18.1	13.00	44	13.03	13.05	-25.9	15,546	-0.17%
2022/05/05	36	13.42	38	13.45	13.35	-2	15,600	-0.01%
2022/05/04	20	13.44	15	13.36	13.25	5	15,619	0.03%
2022/05/03	35	13.28	41	13.34	13.40	-6	15,778	-0.04%
2022/04/29	18	13.28	3	13.20	13.15	15	15,867	0.09%
2022/04/28	35	13.17	14	13.28	13.35	21	16,121	0.13%
2022/04/27	31	12.61	41	12.67	12.90	-10	16,718	-0.06%
2022/04/26	32	13.00	100	13.05	13.05	-68	16,485	-0.41%
2022/04/25	84	13.17	42	13.13	13.00	42	16,194	0.26%
2022/04/22	54	13.77	22	13.68	13.60	32	15,926	0.20%
2022/04/21	77	14.16	47	14.24	13.90	30	15,811	0.19%
2022/04/20	20	13.97	27	14.18	14.30	-7	15,724	-0.04%
2022/04/19	43	14.08	22	14.19	13.95	21	15,608	0.13%
2022/04/18	42	13.81	29	13.87	13.85	13	15,731	0.08%
2022/04/15	10	14.07	23.1	14.10	14.05	-13.1	15,887	-0.08%
2022/04/14	15	14.29	2	14.35	14.25	13	16,090	0.08%
2022/04/13	66	14.36	73	14.39	14.40	-7	16,402	-0.04%
2022/04/12	64	13.99	63	14.08	14.10	1	16,544	0.01%
2022/04/11	207.1	14.25	39	14.21	14.15	168.1	16,647	1.01%	大買/鉅額交易
2022/04/08	8	14.76	23	14.78	14.75	-15	16,709	-0.09%
2022/04/07	43	14.85	9.1	15.02	14.70	33.9	17,386	0.19%
2022/04/06	17.2	15.20	1.1	15.16	15.15	16.1	17,352	0.09%
2022/04/01	24	15.19	27	15.25	15.35	-3	17,900	-0.02%
2022/03/31	31	15.47	17	15.41	15.45	14	19,343	0.07%
2022/03/30	15	15.59	12	15.64	15.60	3	19,430	0.02%
2022/03/29	25	15.55	13.1	15.58	15.55	11.9	19,615	0.06%
2022/03/28	35	15.64	4	15.68	15.70	31	19,812	0.16%
2022/03/25	7	16.07	41	16.03	16.00	-34	20,143	-0.17%
2022/03/24	1	16.10	0	0.00	16.10	1	20,766	0.00%
2022/03/23	9	16.28	116	16.30	16.20	-107	21,741	-0.49%	大賣/鉅額交易
2022/03/22	169	16.12	36	16.03	16.15	133	22,014	0.60%	大買/鉅額交易
2022/03/21	27	16.06	13	16.06	16.05	14	22,347	0.06%
2022/03/18	28	16.14	39.1	16.21	16.10	-11.1	22,421	-0.05%
2022/03/17	38	16.41	47	16.44	16.40	-9	22,359	-0.04%
2022/03/16	25	16.29	14	16.27	16.15	11	22,504	0.05%
2022/03/15	36	16.22	62	16.33	16.40	-26	23,078	-0.11%
2022/03/14	19.1	16.17	29.2	16.24	16.30	-10.1	23,355	-0.04%
2022/03/11	5	15.87	30	15.85	15.85	-25	23,983	-0.10%
2022/03/10	10	15.94	4	15.91	15.95	6	24,102	0.02%
2022/03/09	11	15.75	10	15.68	15.70	1	24,333	0.00%
2022/03/08	10	15.71	7	15.78	15.60	3	24,432	0.01%
2022/03/07	11.1	15.85	10	15.66	15.75	1.1	24,529	0.00%
2022/03/04	11	16.10	21	16.10	16.05	-10	24,702	-0.04%
2022/03/03	5	16.29	52	16.30	16.20	-47	24,982	-0.19%
2022/03/02	64	16.18	21	16.13	16.20	43	25,613	0.17%
2022/03/01	28.2	16.13	17	16.15	16.20	11.2	25,720	0.04%
2022/02/25	39.7	15.83	9	15.74	15.85	30.7	25,828	0.12%
2022/02/24	29	15.79	13.4	15.60	15.65	15.6	26,071	0.06%
2022/02/23	10	16.06	9.4	16.09	16.05	0.6	26,383	0.00%
2022/02/22	29	16.09	32	16.07	16.05	-3	27,804	-0.01%
2022/02/21	22.1	16.18	11	16.35	16.45	11.1	29,701	0.04%
2022/02/18	14.3	16.14	9	16.15	16.25	5.3	29,904	0.02%
2022/02/17	18.1	16.30	8.2	16.43	16.30	9.9	30,268	0.03%
2022/02/16	15	16.18	19.2	16.30	16.30	-4.2	30,499	-0.01%
2022/02/15	12.1	16.18	6	16.07	16.05	6.1	30,853	0.02%
2022/02/14	51	16.17	23	16.21	16.20	28	31,207	0.09%
2022/02/11	21.2	17.02	9	17.03	17.00	12.2	31,057	0.04%
2022/02/10	34.6	17.43	39	17.57	17.55	-4.4	31,333	-0.01%
2022/02/09	28	17.56	124.2	17.59	17.70	-96.2	31,685	-0.30%	大賣/
2022/02/08	29	16.81	51	16.75	16.85	-22	32,959	-0.07%
2022/02/07	5	16.17	9	16.22	16.60	-4	33,037	-0.01%
2022/01/26	16.1	16.10	21	16.08	16.05	-4.9	33,463	-0.01%
2022/01/25	28.8	16.08	48.3	16.07	16.00	-19.5	33,890	-0.06%
2022/01/24	31.1	16.45	31	16.42	16.45	0.1	34,005	0.00%
2022/01/21	29	16.93	65	16.86	16.85	-36	34,378	-0.10%
2022/01/20	59.1	17.29	66	17.41	17.40	-6.9	36,213	-0.02%
2022/01/19	30.1	16.70	4	16.60	16.75	26.1	35,509	0.07%
2022/01/18	20	16.70	75	16.64	16.70	-55	35,499	-0.15%
2022/01/17	21	16.36	40.4	16.34	16.70	-19.4	35,557	-0.05%
2022/01/14	23	16.32	16	16.38	16.45	7	35,805	0.02%
2022/01/13	29.1	16.67	9	16.60	16.60	20.1	35,823	0.06%
2022/01/12	49	16.87	26.1	16.79	16.75	23	36,046	0.06%
2022/01/11	18.3	16.97	29	17.11	16.95	-10.7	36,378	-0.03%
2022/01/10	17.1	16.93	3	16.88	17.00	14.1	36,571	0.04%
2022/01/07	33	16.62	14.1	16.74	16.55	19	36,644	0.05%
2022/01/06	25	16.96	47	16.90	16.90	-22	36,878	-0.06%
2022/01/05	30	17.43	20	17.42	17.30	10	36,778	0.03%
2022/01/04	49	17.70	3	17.75	17.65	46	36,928	0.12%
2022/01/03	25	17.87	34.3	17.88	17.75	-9.3	36,955	-0.03%
2021/12/30	70.1	18.15	108.5	18.11	18.10	-38.3	36,797	-0.10%	大賣/
2021/12/29	22	17.78	26.5	17.79	17.80	-4.5	36,356	-0.01%
2021/12/28	172.3	17.88	128	17.77	17.80	44.3	36,662	0.12%	大買/大賣/
2021/12/27	122.1	17.83	132.1	17.95	17.90	-10	36,600	-0.03%	大買/大賣/
2021/12/24	8	17.13	31.5	17.05	17.15	-23.5	35,416	-0.07%
2021/12/23	16.1	17.12	37	17.11	17.15	-20.9	35,575	-0.06%
2021/12/22	39	17.31	56	17.21	17.25	-17	35,642	-0.05%
2021/12/21	58	17.10	53	17.08	17.15	5	35,657	0.01%
2021/12/20	52	17.07	65.2	17.10	17.15	-13.2	35,737	-0.04%
2021/12/17	128.1	16.85	85.5	16.83	16.90	42.6	35,475	0.12%	大買/
2021/12/16	44.2	16.59	29	16.57	16.50	15.2	34,856	0.04%
2021/12/15	3	15.98	49	16.27	16.35	-46	34,964	-0.13%
2021/12/14	21	15.94	22	15.92	15.80	-1	34,836	0.00%
2021/12/13	11	16.24	6	16.19	16.10	5	34,785	0.01%
2021/12/10	31	16.22	22	16.30	16.15	9	34,865	0.03%
2021/12/09	45.2	16.76	74	16.54	16.45	-28.9	34,599	-0.08%
2021/12/08	72.1	16.37	91	16.42	16.40	-18.9	33,827	-0.06%
2021/12/07	273.4	16.25	235	16.28	16.35	38.4	33,695	0.11%	大買/大賣/
2021/12/06	14	15.74	3	15.77	15.80	11	33,028	0.03%
2021/12/03	7	15.79	19.2	15.76	15.75	-12.2	33,168	-0.04%
2021/12/02	14	15.62	59	15.64	15.55	-45	33,516	-0.13%
2021/12/01	1	15.30	5	15.59	15.65	-4	34,562	-0.01%
2021/11/30	39.3	15.46	13	15.54	15.35	26.3	34,801	0.08%
2021/11/29	25	15.07	67	15.33	15.30	-42	34,841	-0.12%
2021/11/26	114	15.65	31	15.44	15.35	83	35,024	0.24%	大買/
2021/11/25	25.1	16.07	9	16.04	16.05	16.1	34,955	0.05%
2021/11/24	51	16.11	13	16.11	16.15	38	35,096	0.11%
2021/11/23	14	16.13	43.9	16.11	16.10	-29.9	35,572	-0.08%
2021/11/22	28.1	16.35	24	16.49	16.20	4.1	35,557	0.01%
2021/11/19	78.6	16.36	103	16.36	16.25	-24.4	35,949	-0.07%	大賣/
2021/11/18	131.1	15.97	176	16.00	15.95	-44.9	35,535	-0.13%	大買/大賣/
2021/11/17	20	15.09	106.1	15.10	15.15	-86.1	33,954	-0.25%	大賣/
2021/11/16	111	14.86	34	14.89	14.80	77	34,161	0.23%	大買/
2021/11/15	15	15.18	48	15.16	15.15	-33	34,204	-0.10%
2021/11/12	22	15.07	88	15.12	15.15	-66	34,360	-0.19%
2021/11/11	108	14.72	59	14.79	14.65	49	34,336	0.14%	大買/
2021/11/10	44	14.90	22.2	14.92	14.85	21.8	34,415	0.06%
2021/11/09	42	15.15	16.3	15.29	15.10	25.7	34,858	0.07%
2021/11/08	86	15.38	69.6	15.35	15.45	16.4	34,649	0.05%
2021/11/05	189.6	15.25	213	15.38	15.30	-23.4	34,789	-0.07%	大買/大賣/
2021/11/04	53	14.51	34	14.38	14.45	19	33,372	0.06%
2021/11/03	59	14.48	115	14.32	14.50	-56	35,004	-0.16%	大賣/
2021/11/02	77	14.28	82	14.27	14.10	-5	35,159	-0.01%
2021/11/01	81.4	14.15	50	14.14	14.05	31.4	37,604	0.08%
2021/10/29	49	14.16	71	14.17	14.10	-22	41,173	-0.05%
2021/10/28	316.1	14.42	139.7	14.38	14.00	176.4	41,266	0.43%	大買/大賣/鉅額交易
2021/10/27	16	13.75	17	13.73	13.70	-1	39,546	0.00%
2021/10/26	5	13.73	5	13.65	13.55	0	40,008	0.00%
2021/10/25	16	13.53	29	13.57	13.65	-13	40,438	-0.03%
2021/10/22	47	13.44	31	13.48	13.40	16	41,792	0.04%
2021/10/21	5	13.78	12	13.63	13.80	-7	42,031	-0.02%
2021/10/20	27.7	13.72	20.3	13.65	13.65	7.4	42,833	0.02%
2021/10/19	83	13.90	93	13.55	13.85	-10	43,495	-0.02%
2021/10/18	21	13.43	17	13.44	13.40	4	44,455	0.01%
2021/10/15	8	13.73	29	13.78	13.65	-21	45,881	-0.05%
2021/10/14	15	13.65	5	13.71	13.65	10	46,426	0.02%
2021/10/13	29	13.77	27	13.74	13.65	2	46,879	0.00%
2021/10/12	44	14.10	144	13.91	13.90	-100	47,690	-0.21%	大賣/
2021/10/08	39	15.01	44	15.10	14.70	-5	48,467	-0.01%
2021/10/07	5	14.77	4	14.73	14.75	1	50,686	0.00%
2021/10/06	4.2	14.67	11	14.58	14.50	-6.8	52,061	-0.01%
2021/10/05	66	14.38	96	14.41	14.70	-30	53,002	-0.06%
2021/10/04	60.6	14.29	54.2	14.22	14.00	6.4	55,702	0.01%
2021/10/01	11.1	14.96	32	15.19	14.70	-20.9	63,252	-0.03%
2021/09/30	50	15.39	15	15.28	15.20	35	63,846	0.05%
2021/09/29	5	15.28	13	15.39	15.30	-8	64,336	-0.01%
2021/09/28	24	15.66	11	15.55	15.45	13	65,706	0.02%
2021/09/27	18	15.67	94	15.89	15.95	-76	69,028	-0.11%
2021/09/24	58.1	15.50	39	15.52	15.55	19.1	69,663	0.03%
2021/09/23	32.2	14.94	104	14.99	15.25	-71.8	70,495	-0.10%	大賣/
2021/09/22	30	14.64	33.3	14.64	14.75	-3.3	72,021	0.00%
2021/09/17	13	15.25	17.8	15.24	15.35	-4.8	73,524	-0.01%
2021/09/16	19	15.34	32.2	15.25	15.15	-13.2	75,175	-0.02%
2021/09/15	27	15.44	34	15.44	15.35	-7	76,813	-0.01%
2021/09/14	34.1	15.62	3	15.53	15.45	31.1	79,008	0.04%
2021/09/13	62.3	15.58	74.1	15.62	15.70	-11.8	81,024	-0.01%
2021/09/10	31	15.68	21	15.73	15.70	10	83,880	0.01%
2021/09/09	23	15.34	18	15.39	15.40	5	89,987	0.01%
2021/09/08	15.3	15.37	22	15.39	15.30	-6.7	93,439	-0.01%
2021/09/07	31.7	15.50	51	15.68	15.75	-19.3	96,669	-0.02%
2021/09/06	129.1	15.13	143.1	15.20	15.30	-14	97,950	-0.01%	大買/大賣/
2021/09/03	47.5	16.04	73.6	15.81	15.75	-26.1	99,545	-0.03%
2021/09/02	37.2	16.09	34.1	16.15	16.00	3.1	101,778	0.00%
2021/09/01	73.1	16.45	64	16.46	16.40	9.1	104,264	0.01%
2021/08/31	135.1	16.10	49	16.07	16.10	86.1	106,530	0.08%	大買/
2021/08/30	22	16.43	13	16.59	16.40	9	112,518	0.01%
2021/08/27	141.2	16.74	141	16.76	16.65	0.2	116,763	0.00%	大買/大賣/
2021/08/26	41.1	16.56	67	16.56	16.50	-25.9	121,604	-0.02%
2021/08/25	142.1	16.44	365	16.53	16.50	-222.9	126,585	-0.18%	大買/大賣/鉅額交易
2021/08/24	97.2	16.47	171.1	16.35	16.20	-73.9	134,023	-0.06%	大賣/
2021/08/23	48.1	17.06	67	17.04	17.15	-18.9	139,189	-0.01%
2021/08/20	86	17.54	61	17.52	17.35	25	142,840	0.02%
2021/08/19	45.2	18.21	14	18.17	18.00	31.2	144,936	0.02%
2021/08/18	68.3	18.43	77.7	18.51	18.75	-9.5	147,518	-0.01%
2021/08/17	54.1	18.52	62.2	18.45	18.20	-8.1	152,240	-0.01%
2021/08/16	205.1	18.47	182	18.29	18.20	23.1	156,138	0.01%	大買/大賣/
2021/08/13	199.1	18.86	143	18.76	18.60	56.1	159,363	0.04%	大買/大賣/
2021/08/12	67	19.21	95	19.23	19.10	-28	163,069	-0.02%
2021/08/11	110.4	19.33	151	19.10	19.10	-40.6	166,411	-0.02%	大買/大賣/
2021/08/10	138.1	19.48	102	19.45	19.15	36.1	166,244	0.02%	大買/大賣/
2021/08/09	324.5	19.86	168.2	19.83	19.65	156.3	169,040	0.09%	大買/大賣/鉅額交易
2021/08/06	251	20.55	308	20.58	20.65	-57	168,295	-0.03%	大買/大賣/
2021/08/05	467.5	21.17	325.1	21.17	20.75	142.4	169,316	0.08%	大買/大賣/鉅額交易
2021/08/04	280.1	20.89	425.8	21.03	21.55	-145.7	167,750	-0.09%	大買/大賣/鉅額交易
2021/08/03	49	19.57	31	19.70	19.60	18	165,072	0.01%
2021/08/02	34.2	19.20	56.4	19.29	19.50	-22.2	165,346	-0.01%
2021/07/30	44.3	19.27	60	19.33	18.95	-15.7	166,213	-0.01%
2021/07/29	22	19.11	40	19.14	19.20	-18	167,520	-0.01%
2021/07/28	182.5	19.25	209	19.18	19.10	-26.5	168,461	-0.02%	大買/大賣/
2021/07/27	33.1	19.73	88	19.72	19.50	-54.9	167,817	-0.03%
2021/07/26	106.5	20.36	109	20.30	20.15	-2.5	168,991	0.00%	大買/大賣/
2021/07/23	175.6	19.70	159	19.50	19.90	16.6	174,829	0.01%	大買/大賣/
2021/07/22	157	19.60	126	19.68	19.25	31	181,060	0.02%	大買/大賣/
2021/07/21	325.1	19.53	277.3	19.35	18.90	47.8	185,351	0.03%	大買/大賣/
2021/07/20	198.2	20.07	204	20.04	19.95	-5.9	188,577	0.00%	大買/大賣/
2021/07/19	60.3	20.24	212	20.27	20.35	-151.7	195,515	-0.08%	大賣/鉅額交易
2021/07/16	226.1	20.94	167	20.99	20.70	59.1	204,728	0.03%	大買/大賣/
2021/07/15	241	20.63	295	20.89	21.10	-54	207,969	-0.03%	大買/大賣/
2021/07/14	627	21.56	233.2	21.26	20.85	393.8	209,517	0.19%	大買/大賣/鉅額交易
2021/07/13	240.5	22.51	365	22.29	22.30	-124.5	210,191	-0.06%	大買/大賣/鉅額交易
2021/07/12	230.7	22.37	302	22.32	22.15	-71.3	210,295	-0.03%	大買/大賣/
2021/07/09	350.8	22.68	278.5	22.63	22.40	72.3	211,543	0.03%	大買/大賣/
2021/07/08	922.7	23.27	885.2	23.51	22.95	37.5	213,078	0.02%	大買/大賣/
2021/07/07	139.7	22.35	109.1	22.27	21.90	30.6	211,524	0.01%	大買/大賣/
2021/07/06	82.2	22.32	63	22.28	22.15	19.2	213,873	0.01%
2021/07/05	259.1	22.63	208	22.64	22.65	51.1	216,773	0.02%	大買/大賣/
2021/07/02	427.7	22.84	557.3	22.77	22.80	-129.6	217,536	-0.06%	大買/大賣/鉅額交易
2021/07/01	149.3	22.23	164	22.26	21.90	-14.7	217,824	-0.01%	大買/大賣/
2021/06/30	227	22.03	261	21.98	22.10	-34	219,200	-0.02%	大買/大賣/
2021/06/29	272.3	22.53	159	22.34	22.00	113.3	220,106	0.05%	大買/大賣/鉅額交易
2021/06/28	339.2	22.73	424.5	22.63	23.00	-85.3	220,859	-0.04%	大買/大賣/
2021/06/25	441.1	22.74	702.3	22.73	22.45	-261.2	226,567	-0.12%	大買/大賣/鉅額交易
2021/06/24	369	22.74	156	22.77	22.50	213	229,600	0.09%	大買/大賣/鉅額交易
2021/06/23	482.3	22.72	436	22.62	22.75	46.3	230,016	0.02%	大買/大賣/
2021/06/22	467.6	22.76	371.7	22.55	22.05	95.9	229,370	0.04%	大買/大賣/
2021/06/21	447.6	22.55	537.3	22.51	22.40	-89.7	229,444	-0.04%	大買/大賣/
2021/06/18	1,099	22.95	976.3	22.76	22.30	122.7	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	406.5	21.26	448.7	21.36	22.15	-42.2	224,245	-0.02%	大買/大賣/
2021/06/16	517.2	20.85	780.2	20.76	20.15	-263	221,465	-0.12%	大買/大賣/鉅額交易
2021/06/15	186.4	22.07	271.1	22.18	21.90	-84.7	218,620	-0.04%	大買/大賣/
2021/06/11	479	22.41	369.3	22.46	22.75	109.7	216,927	0.05%	大買/大賣/鉅額交易
2021/06/10	471	22.01	707	21.87	21.85	-236	214,422	-0.11%	大買/大賣/鉅額交易
2021/06/09	735.5	23.24	987.4	22.96	22.40	-251.9	211,901	-0.12%	大買/大賣/鉅額交易
2021/06/08	596.3	23.92	528.1	23.80	23.50	68.2	209,416	0.03%	大買/大賣/
2021/06/07	1,139.1	24.97	1,205.1	24.95	24.20	-66	207,357	-0.03%	大買/大賣/
2021/06/04	1,073	24.67	1,501.2	24.56	24.60	-428.2	201,513	-0.21%	大買/大賣/鉅額交易
2021/06/03	1,059.1	24.22	1,046.2	24.42	24.30	12.9	197,393	0.01%	大買/大賣/
2021/06/02	1,418.1	24.46	818.9	24.29	23.90	599.2	192,372	0.31%	大買/大賣/鉅額交易
2021/06/01	2,287.7	24.33	1,760.3	24.32	24.05	527.4	187,830	0.28%	大買/大賣/鉅額交易
2021/05/31	559	22.58	809.9	22.62	23.40	-250.9	180,490	-0.14%	大買/大賣/鉅額交易
2021/05/28	812.3	21.08	623.9	21.06	21.30	188.4	175,194	0.11%	大買/大賣/鉅額交易
2021/05/27	354.6	20.27	302	20.33	20.20	52.6	172,741	0.03%	大買/大賣/
2021/05/26	398.5	20.66	320	20.50	20.20	78.5	171,745	0.05%	大買/大賣/
2021/05/25	678	20.70	696.8	20.69	20.80	-18.8	172,667	-0.01%	大買/大賣/
2021/05/24	676.8	19.44	510.8	19.44	19.70	166	171,172	0.10%	大買/大賣/鉅額交易
2021/05/21	445.5	19.45	428.1	19.45	19.20	17.4	168,330	0.01%	大買/大賣/
2021/05/20	835	19.40	540.1	19.35	18.80	294.9	166,761	0.18%	大買/大賣/鉅額交易
2021/05/19	402.6	19.05	217.5	19.20	19.65	185.1	164,667	0.11%	大買/大賣/鉅額交易
2021/05/18	14	17.38	35	17.69	17.90	-21	162,294	-0.01%
2021/05/17	294.4	16.92	364	17.07	16.30	-69.6	163,142	-0.04%	大買/大賣/
2021/05/14	82.2	18.23	45	18.71	17.95	37.2	160,995	0.02%
2021/05/13	73.6	17.60	199.6	17.15	17.75	-126	163,731	-0.08%	大賣/鉅額交易
2021/05/12	74.1	18.91	111.8	19.17	18.60	-37.7	166,531	-0.02%	大賣/
2021/05/11	134.5	20.82	88.6	20.91	20.65	45.9	166,352	0.03%	大買/
2021/05/10	114.4	22.98	48.5	22.93	22.90	65.9	166,427	0.04%	大買/
2021/05/07	101.4	22.51	246.1	21.82	23.40	-144.7	166,980	-0.09%	大買/大賣/鉅額交易
2021/05/06	342.1	21.94	119.4	21.72	21.30	222.7	166,794	0.13%	大買/大賣/鉅額交易
2021/05/05	140.9	23.82	372.5	23.51	23.50	-231.6	166,123	-0.14%	大買/大賣/鉅額交易
2021/05/04	73.6	23.92	118.1	24.59	23.65	-44.4	166,468	-0.03%	大賣/
2021/05/03	376.8	26.47	114.1	26.67	26.25	262.7	166,838	0.16%	大買/大賣/鉅額交易
2021/04/29	884.3	29.28	668.7	29.18	29.15	215.6	165,710	0.13%	大買/大賣/鉅額交易
2021/04/28	540	27.99	710	27.97	28.85	-170	160,333	-0.11%	大買/大賣/鉅額交易
2021/04/27	724.3	25.87	690.7	25.87	26.25	33.6	154,945	0.02%	大買/大賣/
2021/04/26	566.5	24.30	642	24.22	24.20	-75.6	150,596	-0.05%	大買/大賣/
2021/04/23	1,194.9	23.24	965.5	23.20	23.95	229.4	146,878	0.16%	大買/大賣/鉅額交易
2021/04/22	1,256.5	22.40	1,092.1	22.53	22.50	164.4	140,627	0.12%	大買/大賣/鉅額交易
2021/04/21	666	20.60	793.4	20.75	21.15	-127.4	131,819	-0.10%	大買/大賣/鉅額交易
2021/04/20	249.2	18.98	193.6	19.04	19.25	55.6	130,292	0.04%	大買/大賣/
2021/04/19	169.3	18.84	159.1	18.85	18.90	10.2	129,559	0.01%	大買/大賣/
2021/04/16	125.5	18.30	208.9	18.34	18.60	-83.4	127,514	-0.07%	大買/大賣/
2021/04/15	467.3	18.33	439.1	18.26	18.20	28.1	126,478	0.02%	大買/大賣/
2021/04/14	1,189.4	18.03	1,102.4	18.38	18.30	87	124,728	0.07%	大買/大賣/
2021/04/13	741.3	19.07	635.8	18.92	18.55	105.5	121,260	0.09%	大買/大賣/鉅額交易
2021/04/12	188	18.36	241.1	18.43	18.85	-53.1	115,421	-0.05%	大買/大賣/
2021/04/09	417	17.24	351	17.12	17.15	66	112,717	0.06%	大買/大賣/
2021/04/08	371.2	16.47	235.4	16.50	16.50	135.8	110,854	0.12%	大買/大賣/鉅額交易
2021/04/07	495.3	16.07	548.5	16.00	16.40	-53.2	109,735	-0.05%	大買/大賣/
2021/04/06	243	15.86	407	15.84	15.65	-164	108,193	-0.15%	大買/大賣/鉅額交易
2021/04/01	325.5	15.46	195	15.44	15.70	130.5	107,678	0.12%	大買/大賣/鉅額交易
2021/03/31	220	15.53	353.2	15.53	15.40	-133.2	106,907	-0.12%	大買/大賣/鉅額交易
2021/03/30	1,310.2	15.42	969	15.41	15.65	341.2	105,416	0.32%	大買/大賣/鉅額交易
2021/03/29	266	14.50	526.3	14.74	15.15	-260.3	98,553	-0.26%	大買/大賣/鉅額交易
2021/03/26	91	13.82	275.9	13.74	13.80	-184.9	95,196	-0.19%	大賣/鉅額交易
2021/03/25	283.8	13.62	103.2	13.66	13.45	180.6	94,588	0.19%	大買/大賣/鉅額交易
2021/03/24	108.2	13.44	162	13.52	13.65	-53.8	93,874	-0.06%	大買/大賣/
2021/03/23	249.2	13.48	203.7	13.49	13.20	45.5	92,716	0.05%	大買/大賣/
2021/03/22	162.1	13.12	293	13.01	13.25	-130.9	91,335	-0.14%	大買/大賣/鉅額交易
2021/03/19	143	12.68	33	12.69	12.70	110	91,556	0.12%	大買/鉅額交易
2021/03/18	62	12.89	31	12.93	12.85	31	94,542	0.03%
2021/03/17	6	12.76	14	12.78	12.75	-8	96,454	-0.01%
2021/03/16	7	12.74	3	12.78	12.70	4	99,621	0.00%
2021/03/15	17	12.69	64	12.74	12.65	-47	102,359	-0.05%
2021/03/12	18	12.85	22.9	12.85	12.80	-4.9	104,727	0.00%
2021/03/11	80	12.88	137	12.87	12.85	-57	111,263	-0.05%	大賣/
2021/03/10	108	12.68	85	12.67	12.60	23	117,133	0.02%	大買/
2021/03/09	33	12.24	36	12.23	12.35	-3	119,843	0.00%
2021/03/08	75.8	12.41	25.5	12.34	12.20	50.3	123,503	0.04%
2021/03/05	139.5	12.32	179	12.34	12.25	-39.5	128,008	-0.03%	大買/大賣/
2021/03/04	154.2	12.66	56	12.71	12.60	98.2	129,789	0.08%	大買/
2021/03/03	70.1	12.71	84	12.73	12.90	-13.9	129,956	-0.01%
2021/03/02	207	13.07	244	13.15	12.65	-37	129,753	-0.03%	大買/大賣/
2021/02/26	144	13.33	110.5	13.41	13.20	33.5	129,022	0.03%	大買/大賣/
2021/02/25	609.5	13.85	659	13.83	13.70	-49.5	127,918	-0.04%	大買/大賣/
2021/02/24	646.3	13.65	574.2	13.58	13.40	72.1	124,477	0.06%	大買/大賣/
2021/02/23	167	13.34	371	13.36	13.40	-204	121,039	-0.17%	大買/大賣/鉅額交易
2021/02/22	262.3	13.33	241.4	13.30	13.25	20.9	120,120	0.02%	大買/大賣/
2021/02/19	194	13.09	142.1	13.12	13.00	51.9	118,117	0.04%	大買/大賣/
2021/02/18	48.1	12.64	18.1	12.65	12.75	30	116,023	0.03%
2021/02/17	183.5	12.86	145.1	12.85	12.75	38.4	115,120	0.03%	大買/大賣/
2021/02/05	449.2	13.16	883.2	12.98	12.85	-434	114,076	-0.38%	大買/大賣/鉅額交易
2021/02/04	1,166.1	13.07	1,174.1	13.11	13.00	-8	113,295	-0.01%	大買/大賣/
2021/02/03	505.7	12.93	598.4	12.80	13.05	-92.8	110,178	-0.08%	大買/大賣/
2021/02/02	138	12.53	141	12.55	12.40	-3	106,475	0.00%	大買/大賣/
2021/02/01	192.1	12.26	148	12.30	12.30	44.1	105,949	0.04%	大買/大賣/
2021/01/29	87	12.17	125	12.10	12.10	-38	107,088	-0.04%	大賣/
2021/01/28	124.3	11.76	82	11.77	11.85	42.3	106,842	0.04%	大買/
2021/01/27	117	12.25	36.2	12.21	12.10	80.8	107,419	0.08%	大買/
2021/01/26	449.2	12.78	392.8	12.73	12.45	56.4	107,066	0.05%	大買/大賣/
2021/01/25	123.8	12.52	231.2	12.51	12.60	-107.4	105,774	-0.10%	大買/大賣/鉅額交易
2021/01/22	75.2	12.21	86	12.32	12.40	-10.8	105,871	-0.01%
2021/01/21	310	12.44	349	12.29	12.20	-39	107,119	-0.04%	大買/大賣/
2021/01/20	299	12.38	131	12.32	11.95	168	107,216	0.16%	大買/大賣/鉅額交易
2021/01/19	36	12.43	133.5	12.53	12.40	-97.5	108,780	-0.09%	大賣/
2021/01/18	238	12.16	145	12.16	12.10	93	112,161	0.08%	大買/大賣/
2021/01/15	204.2	12.56	195	12.50	12.35	9.2	111,455	0.01%	大買/大賣/
2021/01/14	256.3	12.69	71	12.74	12.70	185.3	110,046	0.17%	大買/鉅額交易
2021/01/13	186.5	12.81	290.5	12.75	12.60	-104	109,478	-0.09%	大買/大賣/鉅額交易
2021/01/12	459.2	12.30	375	12.40	12.10	84.2	106,865	0.08%	大買/大賣/
2021/01/11	160	12.41	91	12.29	12.35	69	105,194	0.07%	大買/
2021/01/08	27	11.81	12	11.80	11.95	15	104,587	0.01%
2021/01/07	83.5	12.11	68	12.18	12.05	15.5	104,360	0.01%
2021/01/06	49.2	11.83	46	11.77	11.80	3.2	104,398	0.00%
2021/01/05	86.2	12.09	19	12.09	12.15	67.2	103,615	0.06%
2021/01/04	63	12.33	10	12.39	12.35	53	103,539	0.05%
2020/12/31	263.8	12.32	211.1	12.43	12.30	52.7	103,244	0.05%	大買/大賣/
2020/12/30	253	12.92	230.4	12.87	12.80	22.7	102,074	0.02%	大買/大賣/
2020/12/29	282.5	13.37	198.2	13.40	13.25	84.3	101,536	0.08%	大買/大賣/
2020/12/28	224	13.05	220	13.11	13.15	4	100,354	0.00%	大買/大賣/
2020/12/25	205	12.87	192.1	12.92	12.80	12.9	98,475	0.01%	大買/大賣/
2020/12/24	29	12.61	58	12.64	12.60	-29	97,383	-0.03%
2020/12/23	15	12.36	78	12.38	12.35	-63	96,554	-0.07%
2020/12/22	152.2	12.73	57	12.75	12.35	95.2	96,480	0.10%	大買/
2020/12/21	176	12.43	242	12.58	12.55	-66	95,975	-0.07%	大買/大賣/
2020/12/18	120	12.79	93	12.80	12.60	27	94,785	0.03%	大買/
2020/12/17	136	12.86	207.2	12.89	12.95	-71.2	94,170	-0.08%	大買/大賣/
2020/12/16	197	12.84	130	12.91	12.85	67	93,799	0.07%	大買/大賣/
2020/12/15	299	13.13	266	13.04	12.65	33	92,965	0.04%	大買/大賣/
2020/12/14	787.3	13.45	810.2	13.34	13.20	-22.9	91,334	-0.03%	大買/大賣/
2020/12/11	490	13.33	464	13.24	12.95	26	88,457	0.03%	大買/大賣/
2020/12/10	884	13.25	822	13.28	13.25	62	86,829	0.07%	大買/大賣/
2020/12/09	505	13.06	489.8	13.08	13.20	15.3	84,724	0.02%	大買/大賣/
2020/12/08	235	12.89	517	12.86	12.80	-282	87,771	-0.32%	大買/大賣/鉅額交易
2020/12/07	861.1	12.92	635	13.01	12.60	226.1	89,206	0.25%	大買/大賣/鉅額交易
2020/12/04	705	12.05	681.8	12.21	12.50	23.2	83,370	0.03%	大買/大賣/
2020/12/03	511	11.62	437	11.61	11.45	74	77,395	0.10%	大買/大賣/
2020/12/02	509	11.31	540	11.33	11.50	-31	75,026	-0.04%	大買/大賣/
2020/12/01	494	10.66	421	10.59	10.80	73	73,886	0.10%	大買/大賣/
2020/11/30	116	10.13	191	10.06	10.05	-75	72,835	-0.10%	大買/大賣/
2020/11/27	63	9.92	63	9.94	9.83	0	70,966	0.00%
2020/11/26	56	9.74	64	9.74	9.74	-8	70,438	-0.01%
2020/11/25	59	9.72	159	9.68	9.63	-100	70,341	-0.14%	大賣/
2020/11/24	145	9.55	125	9.54	9.54	20	70,215	0.03%	大買/大賣/
2020/11/23	84	9.57	54	9.51	9.47	30	72,278	0.04%
2020/11/20	28	9.43	31	9.42	9.38	-3	72,252	0.00%
2020/11/19	168	9.50	125	9.45	9.50	43	73,259	0.06%	大買/大賣/
2020/11/18	84	9.32	109	9.35	9.36	-25	73,179	-0.03%	大賣/
2020/11/17	150	9.31	161	9.36	9.30	-11	73,967	-0.01%	大買/大賣/
2020/11/16	114	9.45	163	9.47	9.38	-49	75,325	-0.07%	大買/大賣/
2020/11/13	142	9.22	169	9.24	9.37	-27	76,720	-0.04%	大買/大賣/
2020/11/12	153	9.40	132	9.47	9.22	21	77,574	0.03%	大買/大賣/
2020/11/11	121	9.49	148	9.41	9.36	-27	78,530	-0.03%	大買/大賣/
2020/11/10	128	9.60	98	9.58	9.52	30	80,040	0.04%	大買/
2020/11/09	120	9.62	110	9.59	9.59	10	79,424	0.01%	大買/大賣/
2020/11/06	176.1	9.70	190	9.67	9.52	-13.9	79,035	-0.02%	大買/大賣/
2020/11/05	76	9.56	123	9.63	9.60	-47	77,032	-0.06%	大賣/
2020/11/04	152	9.55	221	9.53	9.49	-69	76,316	-0.09%	大買/大賣/
2020/11/03	40	9.34	68	9.35	9.40	-28	75,541	-0.04%
2020/11/02	21	9.17	31	9.19	9.22	-10	76,211	-0.01%
2020/10/30	150	9.35	51	9.37	9.15	99	78,505	0.13%	大買/
2020/10/29	122	9.43	30	9.48	9.51	92	79,248	0.12%	大買/
2020/10/28	97	9.59	109	9.58	9.40	-12	77,512	-0.02%	大賣/
2020/10/27	234	9.76	107	9.76	9.65	127	76,397	0.17%	大買/大賣/鉅額交易
2020/10/26	356	9.76	381	9.75	10.15	-25	73,390	-0.03%	大買/大賣/
2020/10/23	4	9.25	33	9.24	9.28	-29	68,808	-0.04%
2020/10/22	7	9.07	7	9.11	9.11	0	68,779	0.00%
2020/10/21	36	9.18	17	9.18	9.10	19	69,125	0.03%
2020/10/20	11.5	9.09	25	9.06	9.07	-13.5	69,427	-0.02%
2020/10/19	9	9.08	17	9.12	9.09	-8	71,893	-0.01%
2020/10/16	18	8.99	42	9.00	8.98	-24	73,994	-0.03%
2020/10/15	0	0.00	23	9.10	9.11	-23	74,709	-0.03%
2020/10/14	34	9.18	56	9.15	9.11	-22	74,511	-0.03%
2020/10/13	6	9.07	37	9.12	9.10	-31	73,837	-0.04%
2020/10/12	10	9.06	29	9.09	9.01	-19	73,373	-0.03%
2020/10/08	3	9.01	33	8.99	9.00	-30	72,880	-0.04%
2020/10/07	36	9.02	50	8.99	9.02	-14	72,659	-0.02%
2020/10/06	24	8.92	59	8.99	9.02	-35	72,111	-0.05%
2020/10/05	51	8.86	40	8.84	8.75	11	71,536	0.02%
2020/09/30	2	8.41	4	8.39	8.48	-2	70,465	0.00%
2020/09/29	18	8.26	32	8.29	8.27	-14	70,393	-0.02%
2020/09/28	11	8.23	6	8.23	8.22	5	70,370	0.01%
2020/09/25	18	8.29	37	8.24	8.13	-19	70,769	-0.03%
2020/09/24	62	8.52	34	8.53	8.40	28	70,084	0.04%
2020/09/23	9	8.92	95	8.98	8.90	-86	69,144	-0.12%
2020/09/22	20	9.04	16	8.96	9.01	4	68,795	0.01%
2020/09/21	99	9.14	8	9.08	9.02	91	68,398	0.13%
2020/09/18	6	9.00	23	8.99	9.04	-17	67,737	-0.03%
2020/09/17	24	9.07	11	9.05	9.04	13	67,579	0.02%
2020/09/16	24	9.02	28	8.93	8.89	-4	67,249	-0.01%
2020/09/15	128	9.10	28	9.13	9.05	100	66,450	0.15%	大買/
2020/09/14	76	9.25	652	9.24	9.16	-576	65,823	-0.88%	大賣/鉅額交易
2020/09/11	658	9.69	667	9.48	9.37	-9	64,872	-0.01%	大買/大賣/
2020/09/10	115	9.47	337	9.58	9.69	-222	59,009	-0.38%	大買/大賣/鉅額交易
2020/09/09	68	8.73	75	8.77	8.81	-7	55,050	-0.01%
2020/09/08	96	8.76	190	8.72	8.73	-94	54,109	-0.17%	大賣/
2020/09/07	139	8.68	219	8.70	8.62	-80	53,593	-0.15%	大買/大賣/
2020/09/04	482	8.75	125.2	8.78	8.75	356.8	53,054	0.67%	大買/大賣/鉅額交易
2020/09/03	219	8.81	268	8.80	8.95	-49	50,714	-0.10%	大買/大賣/
2020/09/02	28	8.24	75	8.24	8.26	-47	47,165	-0.10%
2020/09/01	34	8.12	77	8.17	8.22	-43	47,060	-0.09%
2020/08/31	36	8.08	105	8.15	8.04	-69	46,996	-0.15%	大賣/
2020/08/28	85	8.08	56	8.11	8.06	29	46,982	0.06%
2020/08/27	232	8.23	290	8.20	8.20	-58	47,495	-0.12%	大買/大賣/
2020/08/26	120	7.95	113	7.97	7.95	7	44,841	0.02%	大買/大賣/
2020/08/25	213	8.02	182	8.13	7.92	31	44,419	0.07%	大買/大賣/
2020/08/24	29	7.88	31	7.90	7.83	-2	43,148	0.00%
2020/08/21	112.1	7.89	90	7.95	7.86	22.1	42,790	0.05%	大買/
2020/08/20	278	8.00	268	7.96	7.89	10	41,796	0.02%	大買/大賣/
2020/08/19	111	8.42	128	8.41	8.43	-17	40,109	-0.04%	大買/大賣/
2020/08/18	255	8.35	151	8.36	8.20	104	38,429	0.27%	大買/大賣/鉅額交易
2020/08/17	148	8.23	163	8.25	8.20	-15	37,205	-0.04%	大買/大賣/
2020/08/14	272	8.17	338	8.14	8.30	-66	35,660	-0.19%	大買/大賣/
2020/08/13	42	7.75	155	7.66	7.65	-113	33,352	-0.34%	大賣/鉅額交易
2020/08/12	177	7.80	67	7.72	7.70	110	33,278	0.33%	大買/鉅額交易
2020/08/11	41	7.75	39	7.69	7.66	2	33,033	0.01%
2020/08/10	20	7.70	50	7.71	7.71	-30	32,763	-0.09%
2020/08/07	254	7.85	181	7.80	7.72	73	32,445	0.22%	大買/大賣/
2020/08/06	474	8.12	172	8.16	8.00	302	31,654	0.95%	大買/大賣/鉅額交易
2020/08/05	458	7.98	294	7.93	8.01	164	30,288	0.54%	大買/大賣/鉅額交易
2020/08/04	48	7.57	205	7.57	7.67	-157	27,915	-0.56%	大賣/鉅額交易
2020/08/03	22	6.96	157	6.96	6.98	-135	25,929	-0.52%	大賣/鉅額交易
2020/07/31	91	6.97	368	6.94	6.92	-277	25,913	-1.07%	大賣/鉅額交易
2020/07/30	58	6.98	13	6.96	7.03	45	25,525	0.18%
2020/07/29	30	6.81	21	6.82	6.77	9	25,209	0.04%
2020/07/28	91	6.94	235	6.95	6.76	-144	25,165	-0.57%	大賣/鉅額交易
2020/07/27	164	7.04	52	7.06	7.00	112	24,787	0.45%	大買/鉅額交易
2020/07/24	257	7.29	1,693	7.31	7.17	-1,436	24,487	-5.86%	大買/大賣/鉅額交易
2020/07/23	605	7.87	535	7.82	7.62	70	23,626	0.30%	大買/大賣/
2020/07/22	686	7.35	121.6	7.39	7.70	564.4	21,353	2.64%	大買/大賣/鉅額交易
2020/07/21	150	6.98	120	6.93	7.00	30	19,001	0.16%	大買/大賣/
2020/07/20	42	6.60	134	6.60	6.60	-92	17,841	-0.52%	大賣/
2020/07/17	13	6.49	33	6.54	6.49	-20	17,932	-0.11%
2020/07/16	0	0.00	64	6.56	6.53	-64	18,142	-0.35%
2020/07/15	15	6.57	13	6.55	6.52	2	18,305	0.01%
2020/07/14	17	6.54	6	6.59	6.53	11	20,709	0.05%
2020/07/13	27	6.62	194	6.62	6.62	-167	20,849	-0.80%	大賣/鉅額交易
2020/07/10	133	6.51	7	6.54	6.50	126	20,971	0.60%	大買/鉅額交易
2020/07/09	44	6.71	35	6.69	6.67	9	20,946	0.04%
2020/07/08	7	6.67	8	6.70	6.73	-1	21,034	0.00%
2020/07/07	0	0.00	20	6.69	6.66	-20	21,059	-0.09%
2020/07/06	80	6.81	184	6.69	6.68	-104	21,020	-0.49%	大賣/鉅額交易
2020/07/03	19	6.48	6	6.51	6.49	13	20,533	0.06%
2020/07/02	10	6.54	134	6.55	6.55	-124	20,708	-0.60%	大賣/鉅額交易
2020/07/01	83	6.53	65	6.53	6.48	18	21,032	0.09%
2020/06/30	31	6.53	8	6.58	6.48	23	21,772	0.11%
2020/06/29	15	6.48	54	6.55	6.55	-39	21,766	-0.18%
2020/06/24	87	6.61	15	6.64	6.61	72	21,797	0.33%
2020/06/23	14	6.60	26	6.63	6.61	-12	21,947	-0.05%
2020/06/22	7	6.59	93	6.61	6.52	-86	21,870	-0.39%
2020/06/19	55	6.62	22	6.69	6.55	33	22,019	0.15%
2020/06/18	136	6.61	55	6.65	6.61	81	21,905	0.37%	大買/
2020/06/17	90	6.51	17	6.48	6.50	73	21,679	0.34%
2020/06/16	0	0.00	15	6.38	6.39	-15	21,828	-0.07%
2020/06/15	12	6.33	17	6.31	6.25	-5	22,250	-0.02%
2020/06/12	12	6.29	9	6.31	6.33	3	22,344	0.01%
2020/06/11	78	6.52	41	6.56	6.41	37	22,477	0.16%
2020/06/10	27	6.60	12	6.68	6.60	15	22,375	0.07%
2020/06/09	2	6.61	74	6.54	6.50	-72	22,356	-0.32%
2020/06/08	93	6.55	33	6.56	6.51	60	22,518	0.27%
2020/06/05	151	6.44	15	6.41	6.44	136	22,099	0.62%	大買/鉅額交易
2020/06/04	49	6.36	15	6.37	6.29	34	21,715	0.16%
2020/06/03	160	6.38	227	6.34	6.44	-67	21,271	-0.31%	大買/大賣/
2020/06/02	15	6.05	11	6.07	6.05	4	19,999	0.02%
2020/06/01	6	5.97	15	6.00	6.00	-9	20,022	-0.04%
2020/05/29	17	5.92	0	0.00	5.90	17	20,127	0.08%
2020/05/28	68	6.02	11	6.06	5.94	57	20,476	0.28%
2020/05/27	328	5.97	5	6.00	5.98	323	20,655	1.56%	大買/鉅額交易
2020/05/26	3	5.95	13	5.96	5.95	-10	20,958	-0.05%
2020/05/25	9.1	5.90	20	5.88	5.87	-10.9	21,087	-0.05%
2020/05/22	40	5.97	30	5.95	5.94	10	21,169	0.05%
2020/05/21	15	6.06	0	0.00	6.01	15	21,345	0.07%
2020/05/20	0	0.00	1	6.01	6.00	-1	21,384	0.00%
2020/05/19	21	6.00	6	6.02	6.02	15	21,398	0.07%
2020/05/18	6.1	5.94	0	0.00	5.93	6.1	21,415	0.03%
2020/05/15	10	6.01	4	6.01	6.00	6	21,490	0.03%
2020/05/14	74.1	6.08	2	6.08	6.02	72.1	21,669	0.33%
2020/05/13	91	6.18	2	6.16	6.17	89	21,788	0.41%
2020/05/12	36	6.30	0	0.00	6.24	36	21,921	0.16%
2020/05/11	189	6.38	205	6.30	6.30	-16	21,887	-0.07%	大買/大賣/
2020/05/08	10	6.33	394	6.30	6.29	-384	21,617	-1.78%	大賣/鉅額交易
2020/05/07	329	6.25	4	6.21	6.28	325	21,867	1.49%	大買/鉅額交易
2020/05/06	3	6.22	2	6.17	6.17	1	21,963	0.00%
2020/05/05	17	6.23	11	6.22	6.21	6	22,112	0.03%
2020/05/04	34	6.18	0	0.00	6.19	34	22,477	0.15%
2020/04/30	34	6.35	7	6.33	6.32	27	22,841	0.12%
2020/04/29	3	6.26	52	6.28	6.26	-49	23,607	-0.21%
2020/04/28	43	6.23	52	6.31	6.20	-9	24,198	-0.04%
2020/04/27	82	6.22	71	6.19	6.24	11	25,148	0.04%
2020/04/24	0	0.00	1	6.09	6.06	-1	26,845	0.00%
2020/04/23	63	6.09	13	6.11	6.09	50	27,048	0.18%
2020/04/22	8	6.06	21	5.95	6.08	-13	27,149	-0.05%
2020/04/21	34	6.16	21	6.11	6.02	13	27,247	0.05%
2020/04/20	159	6.14	150	6.11	6.13	9	27,460	0.03%	大買/大賣/
2020/04/17	116	6.35	165	6.45	6.20	-49	28,226	-0.17%	大買/大賣/
2020/04/16	12	6.20	2	6.19	6.21	10	25,867	0.04%
2020/04/15	18	6.22	66	6.31	6.28	-48	25,942	-0.19%
2020/04/14	12	6.07	6	6.09	6.12	6	26,088	0.02%
2020/04/13	4	5.98	2	5.99	5.98	2	26,223	0.01%
2020/04/10	1	5.90	31	5.91	5.92	-30	26,495	-0.11%
2020/04/09	35	5.87	9	5.80	5.81	26	26,787	0.10%
2020/04/08	52.1	5.77	8	5.78	5.80	44.1	26,770	0.16%
2020/04/07	5	5.73	0	0.00	5.67	5	26,755	0.02%
2020/04/06	32	5.75	28	5.67	5.64	4	26,630	0.02%
2020/04/01	34	5.61	135	5.43	5.68	-101	26,499	-0.38%	大賣/鉅額交易
2020/03/31	21	5.19	0	0.00	5.18	21	25,958	0.08%
2020/03/30	10	5.17	50	5.15	5.23	-40	26,992	-0.15%
2020/03/27	6	5.40	5	5.46	5.31	1	27,042	0.00%
2020/03/26	40	5.19	42	5.25	5.26	-2	27,026	-0.01%
2020/03/25	4	5.27	64	5.22	5.25	-60	27,403	-0.22%
2020/03/24	89	5.06	70	5.02	4.94	19	28,221	0.07%
2020/03/23	105	4.83	21	4.88	4.86	84	28,658	0.29%	大買/
2020/03/20	39.2	5.10	61	4.96	5.10	-21.8	29,560	-0.07%
2020/03/19	53.3	4.88	27	4.76	4.66	26.3	30,898	0.09%
2020/03/18	173	5.32	70	5.31	5.17	103	31,962	0.32%	大買/鉅額交易
2020/03/17	42	5.37	55	5.46	5.29	-13	32,560	-0.04%
2020/03/16	97	5.89	40	5.49	5.49	57	33,784	0.17%
2020/03/13	60.2	5.51	160	5.53	5.86	-99.8	36,065	-0.28%	大賣/
2020/03/12	68	6.30	49	6.10	6.06	19	37,130	0.05%
2020/03/11	71	6.88	65	6.85	6.68	6	36,712	0.02%
2020/03/10	50	6.69	147	6.84	6.88	-97	36,595	-0.27%	大賣/
2020/03/09	114	6.76	0	0.00	6.75	114	36,532	0.31%	大買/鉅額交易
2020/03/06	7	6.95	0	0.00	6.98	7	36,555	0.02%
2020/03/05	30	7.07	21	7.08	7.05	9	37,061	0.02%
2020/03/04	12	6.92	34	6.98	7.03	-22	37,764	-0.06%
2020/03/03	796	7.00	27	6.96	6.94	769	37,815	2.03%	大買/鉅額交易
2020/03/02	23	6.55	27	6.63	6.72	-4	38,050	-0.01%
2020/02/27	59	6.78	0	0.00	6.59	59	37,861	0.16%
2020/02/26	9.2	6.89	0	0.00	6.88	9.2	37,698	0.02%
2020/02/25	14	6.91	115	6.92	6.97	-101	37,531	-0.27%	大賣/鉅額交易
2020/02/24	177	7.04	45	7.07	7.02	132	37,438	0.35%	大買/鉅額交易
2020/02/21	2	7.10	0	0.00	7.10	2	37,189	0.01%
2020/02/20	11	7.16	0	0.00	7.15	11	37,152	0.03%
2020/02/19	1.5	7.19	15	7.20	7.20	-13.5	37,098	-0.04%
2020/02/18	8	7.20	27	7.18	7.15	-19	37,130	-0.05%
2020/02/17	38	7.08	1	7.05	7.05	37	37,072	0.10%
2020/02/14	70	7.25	100	7.25	7.20	-30	36,933	-0.08%
2020/02/13	35	7.43	1	7.40	7.31	34	36,743	0.09%
2020/02/12	85	7.50	40	7.49	7.48	45	36,705	0.12%
2020/02/11	19	7.49	2	7.57	7.48	17	36,739	0.05%
2020/02/10	47	7.54	60	7.54	7.50	-13	36,769	-0.04%
2020/02/07	6	7.58	45	7.59	7.51	-39	36,677	-0.11%
2020/02/06	0	0.00	1	7.66	7.69	-1	36,776	0.00%
2020/02/05	8	7.59	7	7.72	7.59	1	37,075	0.00%
2020/02/04	42	7.65	1	7.75	7.64	41	36,723	0.11%
2020/02/03	77	7.55	58	7.24	7.62	19	36,309	0.05%
2020/01/31	103	7.53	381	7.49	7.50	-278	35,306	-0.79%	大買/大賣/鉅額交易
2020/01/30	55	7.58	66	7.62	7.55	-11	34,571	-0.03%
2020/01/20	125	8.44	68	8.50	8.38	57	33,423	0.17%	大買/
2020/01/17	12	8.13	14	8.15	8.18	-2	31,390	-0.01%
2020/01/16	1	8.10	0	0.00	8.11	1	31,126	0.00%
2020/01/15	82	8.15	0	0.00	8.11	82	31,064	0.26%
2020/01/14	224	8.14	96	8.15	8.12	128	30,873	0.41%	大買/鉅額交易
2020/01/13	62	8.07	159	8.12	8.14	-97	30,454	-0.32%	大賣/
2020/01/10	103	7.87	3	7.85	7.85	100	29,976	0.33%	大買/
2020/01/09	23	7.82	0	0.00	7.77	23	29,873	0.08%
2020/01/08	17	7.76	127	7.81	7.81	-110	29,742	-0.37%	大賣/鉅額交易
2020/01/07	33	7.89	73	7.84	7.84	-40	29,419	-0.14%
2020/01/06	27	7.90	4	7.92	7.80	23	29,317	0.08%
2020/01/03	61	7.97	40	8.05	8.01	21	29,171	0.07%
2020/01/02	15	8.10	56	8.14	8.09	-41	28,748	-0.14%
2019/12/30	7	8.09	8	8.10	8.09	-1	28,388	0.00%
2019/12/27	118	8.11	53	8.13	8.09	65	28,294	0.23%	大買/
2019/12/26	110	8.07	113	8.08	8.06	-3	28,025	-0.01%	大買/大賣/
2019/12/25	42	8.14	73	8.19	8.09	-31	27,904	-0.11%
2019/12/24	0	0.00	25	7.95	7.95	-25	27,107	-0.09%
2019/12/23	15	7.98	78	8.05	7.96	-63	27,090	-0.23%
2019/12/20	90	7.92	90	7.95	7.95	0	27,025	0.00%
2019/12/19	89	7.98	163	7.96	7.85	-74	26,617	-0.28%	大賣/
2019/12/18	17	8.13	35	8.12	8.10	-18	25,626	-0.07%
2019/12/17	62	8.11	724	8.07	8.07	-662	25,955	-2.55%	大賣/鉅額交易
2019/12/16	214	8.21	211	8.14	8.21	3	25,081	0.01%	大買/大賣/
2019/12/13	220	7.81	263	7.80	7.97	-43	23,446	-0.18%	大買/大賣/
2019/12/12	202	7.66	222	7.67	7.69	-20	21,940	-0.09%	大買/大賣/
2019/12/11	369	7.70	388	7.73	7.67	-19	21,286	-0.09%	大買/大賣/
2019/12/10	211	7.47	416	7.33	7.61	-205	19,895	-1.03%	大買/大賣/鉅額交易
2019/12/09	298	6.99	195	6.98	7.00	103	17,308	0.60%	大買/大賣/鉅額交易
2019/12/06	11	6.72	14	6.74	6.74	-3	16,008	-0.02%
2019/12/04	10	6.68	10	6.73	6.76	0	16,171	0.00%
2019/12/03	11	6.69	4	6.73	6.73	7	16,323	0.04%
2019/12/02	177	6.81	78	6.81	6.75	99	16,617	0.60%	大買/
2019/11/29	9	6.85	134	6.79	6.87	-125	16,172	-0.77%	大賣/鉅額交易
2019/11/28	3.1	6.69	4	6.75	6.71	-0.9	15,527	-0.01%
2019/11/27	21	6.67	60	6.71	6.69	-39	15,853	-0.25%
2019/11/26	22	6.57	102	6.57	6.52	-80	15,658	-0.51%	大賣/
2019/11/25	20	6.54	52	6.53	6.56	-32	15,643	-0.20%
2019/11/22	10	6.42	37	6.44	6.44	-27	15,897	-0.17%
2019/11/21	3	6.43	2	6.44	6.42	1	17,061	0.01%
2019/11/20	0.1	6.45	0	0.00	6.47	0.1	17,460	0.00%
2019/11/19	5	6.48	0	0.00	6.47	5	17,520	0.03%
2019/11/18	10	6.46	0	0.00	6.48	10	17,621	0.06%
2019/11/15	5	6.50	2	6.52	6.45	3	17,850	0.02%
2019/11/14	60.3	6.38	16	6.39	6.36	44.3	18,062	0.25%
2019/11/13	32.2	6.40	45	6.41	6.39	-12.8	18,322	-0.07%
2019/11/12	7	6.46	5	6.49	6.46	2	18,273	0.01%
2019/11/11	154	6.52	5	6.54	6.47	149	18,280	0.82%	大買/鉅額交易
2019/11/08	29	6.73	33	6.78	6.67	-4	18,110	-0.02%
2019/11/07	71	6.77	16	6.79	6.73	55	18,185	0.30%
2019/11/06	11	6.72	4	6.80	6.74	7	18,870	0.04%
2019/11/05	34	6.76	35	6.78	6.73	-1	18,706	-0.01%
2019/11/04	20	6.77	93	6.73	6.73	-73	18,606	-0.39%
2019/11/01	1	6.50	20	6.50	6.50	-19	18,372	-0.10%
2019/10/31	10	6.48	0	0.00	6.48	10	18,537	0.05%
2019/10/29	28.3	6.54	19	6.62	6.54	9.3	18,676	0.05%
2019/10/28	15	6.55	0	0.00	6.54	15	18,937	0.08%
2019/10/25	12	6.56	0	0.00	6.56	12	19,303	0.06%
2019/10/24	5	6.57	0	0.00	6.59	5	19,556	0.03%
2019/10/23	25	6.60	0	0.00	6.57	25	19,625	0.13%
2019/10/22	0	0.00	40	6.67	6.68	-40	19,620	-0.20%
2019/10/21	2	6.60	25	6.60	6.63	-23	19,523	-0.12%
2019/10/18	10	6.48	0	0.00	6.63	10	19,439	0.05%
2019/10/17	46	6.54	0	0.00	6.54	46	18,999	0.24%
2019/10/16	5	6.52	4	6.57	6.52	1	19,131	0.01%
2019/10/15	34	6.49	0	0.00	6.46	34	19,542	0.17%
2019/10/14	20.1	6.56	23	6.59	6.52	-2.9	19,582	-0.01%
2019/10/09	154	6.55	131	6.51	6.50	23	19,373	0.12%	大買/大賣/
2019/10/08	5	6.43	0	0.00	6.41	5	19,070	0.03%
2019/10/07	13	6.49	2	6.50	6.46	11	19,238	0.06%
2019/10/04	0	0.00	5	6.45	6.48	-5	19,232	-0.03%
2019/10/03	38	6.37	1	6.44	6.42	37	19,183	0.19%
2019/10/02	26.1	6.42	0	0.00	6.39	26.1	19,195	0.14%
2019/10/01	30	6.42	20	6.47	6.45	10	19,429	0.05%
2019/09/27	24	6.55	5	6.58	6.40	19	19,316	0.10%
2019/09/26	12	6.68	0	0.00	6.65	12	19,035	0.06%
2019/09/25	20	6.74	0	0.00	6.69	20	19,030	0.11%
2019/09/24	6	6.83	0	0.00	6.81	6	18,963	0.03%
2019/09/20	116	6.99	24	7.01	6.93	92	18,837	0.49%	大買/
2019/09/19	5	6.72	64	6.72	6.76	-59	17,876	-0.33%
2019/09/18	2	6.84	11	6.86	6.82	-9	18,329	-0.05%
2019/09/17	0	0.00	10	6.88	6.85	-10	19,106	-0.05%
2019/09/16	18	6.93	32	6.89	6.90	-14	19,678	-0.07%
2019/09/12	4	6.85	6	6.86	6.87	-2	19,583	-0.01%
2019/09/11	1	6.83	6	6.84	6.86	-5	19,568	-0.03%
2019/09/10	25	6.76	24	6.81	6.80	1	19,464	0.01%
2019/09/09	2	6.91	30	6.96	6.87	-28	19,204	-0.15%
2019/09/06	30	6.93	40	6.92	6.92	-10	19,110	-0.05%
2019/09/05	11	6.88	5	6.85	6.84	6	18,892	0.03%
2019/09/04	10	6.86	145	6.88	6.87	-135	18,593	-0.73%	大賣/鉅額交易
2019/09/03	11.2	6.71	39	6.71	6.70	-27.8	18,201	-0.15%
2019/09/02	38	6.74	25	6.73	6.73	13	18,129	0.07%
2019/08/30	111	6.77	139	6.72	6.70	-28	18,010	-0.16%	大買/大賣/
2019/08/29	106	6.58	81	6.59	6.64	25	17,498	0.14%	大買/
2019/08/28	55	6.47	30	6.52	6.47	25	17,109	0.15%
2019/08/27	33	6.48	73	6.50	6.47	-40	17,008	-0.24%
2019/08/26	220	6.55	247	6.62	6.63	-27	16,624	-0.16%	大買/大賣/
2019/08/23	14	6.34	54	6.25	6.34	-40	15,532	-0.26%
2019/08/22	72	6.14	0	0.00	6.14	72	15,156	0.48%
2019/08/21	10	6.22	3	6.20	6.22	7	15,165	0.05%
2019/08/20	6	6.19	11	6.21	6.14	-5	15,103	-0.03%
2019/08/19	0	0.00	121	6.19	6.22	-121	15,039	-0.80%	大賣/鉅額交易
2019/08/16	40.1	6.08	36	6.07	6.08	4.1	14,795	0.03%
2019/08/15	94	5.82	169.5	5.86	5.88	-75.5	14,517	-0.52%	大賣/
2019/08/14	92.1	6.06	42	6.15	5.98	50.1	14,555	0.34%
2019/08/13	8.1	6.02	2	6.02	6.01	6.1	14,566	0.04%
2019/08/12	117	6.19	10	6.11	6.08	107	14,659	0.73%	大買/鉅額交易
2019/08/08	68.6	6.24	190	6.18	6.32	-121.4	14,633	-0.83%	大賣/鉅額交易
2019/08/07	108	5.83	62	5.96	5.77	46	13,978	0.33%	大買/
2019/08/06	86	5.84	96	5.86	5.87	-10	14,341	-0.07%
2019/08/05	63	6.07	7	6.12	5.99	56	14,338	0.39%
2019/08/02	67	6.34	0	0.00	6.31	67	14,207	0.47%
2019/08/01	41	6.54	0	0.00	6.54	41	14,196	0.29%
2019/07/31	17.3	6.61	40	6.64	6.64	-22.7	14,184	-0.16%
2019/07/30	15	6.63	3	6.62	6.61	12	14,176	0.08%
2019/07/29	1	6.92	15	6.91	6.95	-14	14,538	-0.10%
2019/07/26	11	6.80	0	0.00	6.80	11	14,257	0.08%
2019/07/25	5	6.91	0	0.00	6.91	5	14,062	0.04%
2019/07/24	23.4	6.96	30	6.97	6.96	-6.6	14,087	-0.05%
2019/07/23	58	6.95	0	0.00	6.92	58	14,179	0.41%
2019/07/19	4.1	6.88	8	6.90	6.89	-3.9	14,872	-0.03%
2019/07/17	20	7.06	32	7.06	7.06	-12	15,473	-0.08%
2019/07/16	21	6.85	6	6.87	6.86	15	15,240	0.10%
2019/07/15	0	0.00	4	6.79	6.79	-4	15,370	-0.03%
2019/07/12	30	6.86	71	6.86	6.83	-41	16,124	-0.25%
2019/07/11	17	6.89	60	6.86	6.90	-43	16,874	-0.25%
2019/07/10	4	6.75	0	0.00	6.73	4	18,928	0.02%
2019/07/09	11	6.72	0	0.00	6.72	11	20,312	0.05%
2019/07/08	23	6.82	0	0.00	6.76	23	21,471	0.11%
2019/07/05	46	6.77	21	6.81	6.80	25	21,866	0.11%
2019/07/04	7	6.66	11	6.66	6.67	-4	22,271	-0.02%
2019/07/03	8	6.63	18	6.63	6.65	-10	23,432	-0.04%
2019/07/02	49	6.60	0	0.00	6.62	49	23,905	0.20%
2019/07/01	0	0.00	80	6.68	6.65	-80	24,321	-0.33%
2019/06/28	9	6.62	0	0.00	6.60	9	24,220	0.04%
2019/06/27	2	6.60	50	6.63	6.65	-48	24,175	-0.20%
2019/06/26	12	6.55	3	6.56	6.58	9	24,048	0.04%
2019/06/25	160	6.62	143	6.64	6.52	17	24,253	0.07%	大買/大賣/
2019/06/24	106	6.59	47	6.60	6.56	59	23,653	0.25%	大買/
2019/06/21	22	6.71	100	6.83	6.69	-78	22,892	-0.34%
2019/06/20	100	6.79	5	6.80	6.78	95	22,248	0.43%
2019/06/19	30	6.73	30	6.74	6.75	0	22,239	0.00%
2019/06/18	2	6.68	0	0.00	6.69	2	22,123	0.01%
2019/06/17	17	6.76	0	0.00	6.71	17	22,057	0.08%
2019/06/13	41	6.81	33	6.80	6.79	8	21,975	0.04%
2019/06/12	19	6.88	0	0.00	6.84	19	21,930	0.09%
2019/06/11	67	6.88	69	6.90	6.87	-2	21,971	-0.01%
2019/06/10	26	6.90	33	6.87	6.83	-7	21,886	-0.03%
2019/06/06	183.2	6.90	11	6.92	6.88	172.2	21,855	0.79%	大買/鉅額交易
2019/06/05	13	6.95	0	0.00	6.91	13	21,802	0.06%
2019/06/04	56	6.94	58	6.99	6.97	-2	21,758	-0.01%
2019/06/03	482	6.90	52	6.92	6.90	430	21,823	1.97%	大買/鉅額交易
2019/05/31	17	6.96	29	6.97	6.96	-12	21,860	-0.05%
2019/05/30	20	6.84	20	6.90	6.90	0	21,795	0.00%
2019/05/29	61	6.74	23	6.79	6.82	38	21,741	0.17%
2019/05/28	24	6.82	27	6.83	6.70	-3	21,749	-0.01%
2019/05/27	10	6.85	0	0.00	6.81	10	21,716	0.05%
2019/05/24	3	6.91	0	0.00	6.89	3	21,798	0.01%
2019/05/23	56.2	6.80	41	6.79	6.78	15.2	21,665	0.07%
2019/05/22	3	6.90	1	6.93	6.89	2	21,596	0.01%
2019/05/21	0	0.00	1	6.82	6.87	-1	21,603	0.00%
2019/05/20	5	6.86	0	0.00	6.82	5	21,421	0.02%
2019/05/17	2.5	6.93	1	6.89	6.86	1.5	21,277	0.01%
2019/05/16	1.5	6.93	3	7.01	6.90	-1.5	21,168	-0.01%
2019/05/15	24	7.11	2	7.19	7.08	22	20,990	0.10%
2019/05/14	89	7.07	92	7.10	7.07	-3	20,775	-0.01%
2019/05/13	70	6.95	66	6.91	6.89	4	20,399	0.02%
2019/05/10	3	7.08	47	7.04	7.06	-44	20,230	-0.22%
2019/05/09	29	7.14	4	7.10	7.06	25	20,315	0.12%
2019/05/08	28	7.14	19	7.20	7.24	9	20,130	0.04%
2019/05/07	24.3	7.41	4	7.38	7.37	20.3	20,084	0.10%
2019/05/06	62	7.40	218	7.40	7.33	-156	20,029	-0.78%	大賣/鉅額交易
2019/05/03	110	7.96	1	7.92	7.89	109	19,421	0.56%	大買/鉅額交易
2019/05/02	17	7.99	0	0.00	7.95	17	19,321	0.09%
2019/04/30	90	7.97	0	0.00	7.99	90	19,213	0.47%
2019/04/29	27.6	8.02	28	7.99	7.94	-0.4	19,116	0.00%
2019/04/26	12.9	8.05	11	8.08	8.03	1.9	18,914	0.01%
2019/04/25	54	8.14	76	8.21	8.17	-22	18,673	-0.12%
2019/04/24	45	8.20	72	8.25	8.10	-27	18,141	-0.15%
2019/04/23	23	8.04	35	8.02	8.07	-12	17,628	-0.07%
2019/04/22	82	8.25	40	8.15	8.11	42	17,296	0.24%
2019/04/19	43	8.14	25	8.19	8.22	18	16,989	0.11%
2019/04/18	92	8.26	25	8.20	8.08	67	16,761	0.40%
2019/04/17	113	8.42	113	8.34	8.36	0	16,042	0.00%	大買/大賣/
2019/04/16	233	8.45	129	8.35	8.22	104	15,284	0.68%	大買/大賣/鉅額交易
2019/04/15	10	8.04	119	8.23	8.30	-109	13,253	-0.82%	大賣/鉅額交易
2019/04/12	8	7.40	64	7.54	7.55	-56	11,916	-0.47%
2019/04/11	60	7.24	26	7.28	7.18	34	10,861	0.31%
2019/04/10	18	7.14	61	7.23	7.25	-43	10,400	-0.41%
2019/04/09	101	7.23	484	7.24	7.19	-383	9,776	-3.92%	大買/大賣/鉅額交易
2019/04/08	36	6.91	12	6.89	6.98	24	8,706	0.28%
2019/04/03	463	6.63	10	6.64	6.63	453	8,321	5.44%	大買/鉅額交易
2019/04/02	5	6.77	80	6.82	6.77	-75	8,031	-0.93%
2019/04/01	0	0.00	16	6.81	6.80	-16	8,208	-0.19%
2019/03/29	1	6.80	23	6.82	6.82	-22	8,166	-0.27%
2019/03/28	38	6.75	2	6.84	6.77	36	8,454	0.43%
2019/03/27	0	6.93	0	0.00	6.97	0	8,275	0.00%
2019/03/26	15	7.01	2	7.01	6.99	13	8,348	0.16%
2019/03/25	43	6.90	0	0.00	6.93	43	8,331	0.52%
2019/03/19	1	6.92	1	6.96	6.92	0	8,461	0.00%
2019/03/18	2	6.91	0	0.00	6.90	2	8,487	0.02%
2019/03/15	1	6.90	5	6.90	6.90	-4	8,563	-0.05%
2019/03/14	3	6.90	0	0.00	6.86	3	8,593	0.03%
2019/03/13	4	6.98	5	7.04	6.98	-1	8,621	-0.01%
2019/03/12	0	0.00	2	7.09	7.07	-2	8,664	-0.02%
2019/03/11	4	7.08	0	0.00	7.05	4	8,721	0.05%
2019/03/08	0	0.00	2	7.07	7.08	-2	8,881	-0.02%
2019/03/07	5	7.11	16	7.11	7.10	-11	9,001	-0.12%
2019/03/06	0	0.00	10	7.06	7.04	-10	9,016	-0.11%
2019/03/05	11	7.00	0	0.00	7.03	11	9,080	0.12%
2019/03/04	9	7.05	10	7.06	7.05	-1	9,150	-0.01%
2019/02/27	32	7.09	18	7.09	7.09	14	9,228	0.15%
2019/02/26	8	7.07	9	7.05	7.01	-1	9,258	-0.01%
2019/02/25	101	7.09	126	7.05	7.08	-25	9,346	-0.27%	大買/大賣/
2019/02/22	0	0.00	1	6.97	6.95	-1	9,324	-0.01%
2019/02/21	0	0.00	22	7.05	6.94	-22	9,283	-0.24%
2019/02/20	0	0.00	40	6.89	6.90	-40	9,222	-0.43%
2019/02/19	14	6.76	0	0.00	6.76	14	9,192	0.15%
2019/02/18	1	6.77	45	6.77	6.76	-44	9,273	-0.47%
2019/02/15	65	6.73	0	0.00	6.71	65	9,337	0.70%
2019/02/14	3	6.81	26	6.81	6.80	-23	9,319	-0.25%
2019/02/13	2	6.78	8	6.80	6.81	-6	9,327	-0.06%
2019/02/12	9	6.73	18	6.76	6.76	-9	9,323	-0.10%
2019/02/11	18	6.86	450	6.79	6.81	-432	9,395	-4.60%	大賣/鉅額交易
2019/01/30	183	6.98	115	7.01	6.85	68	9,401	0.72%	大買/大賣/
2019/01/29	0	0.00	31	7.09	7.10	-31	9,179	-0.34%
2019/01/28	5	7.05	7	7.04	7.01	-2	9,123	-0.02%
2019/01/25	0	0.00	20	7.04	7.08	-20	9,160	-0.22%
2019/01/24	316	7.15	347	7.18	7.06	-31	9,162	-0.34%	大買/大賣/
2019/01/23	70	7.03	13	7.09	7.12	57	9,194	0.62%
2019/01/22	376	7.02	10	7.03	7.04	366	9,194	3.98%	大買/鉅額交易
2019/01/21	152	7.04	597	7.06	7.05	-445	9,292	-4.79%	大買/大賣/鉅額交易
2019/01/18	10	7.01	11	7.04	7.04	-1	9,415	-0.01%
2019/01/17	3	6.99	0	0.00	7.00	3	9,624	0.03%
2019/01/15	0	0.00	2	6.92	6.96	-2	10,047	-0.02%
2019/01/14	14	6.85	5	6.87	6.79	9	10,099	0.09%
2019/01/11	38	6.92	0	0.00	6.89	38	10,232	0.37%
2019/01/10	54	6.91	0	0.00	6.92	54	10,222	0.53%
2019/01/09	15	6.96	20	7.03	7.04	-5	10,246	-0.05%
2019/01/08	386	6.95	3	6.96	6.95	383	10,281	3.73%	大買/鉅額交易
2019/01/07	6	7.12	8	7.18	7.09	-2	10,323	-0.02%
2019/01/04	0	0.00	2	7.04	7.09	-2	10,436	-0.02%
2019/01/03	5	7.05	52	7.04	7.05	-47	10,897	-0.43%
2019/01/02	38	7.00	0	0.00	6.97	38	10,887	0.35%
2018/12/27	0	0.00	2	6.96	6.89	-2	11,033	-0.02%
2018/12/26	5	6.60	4	6.67	6.70	1	11,062	0.01%
2018/12/25	14	6.53	0	0.00	6.48	14	11,364	0.12%
2018/12/24	20	6.71	0	0.00	6.69	20	11,319	0.18%
2018/12/22	5	6.73	0	0.00	6.73	5	11,196	0.04%
2018/12/21	32	6.67	0	0.00	6.80	32	11,297	0.28%
2018/12/20	1	6.90	2	6.90	6.87	-1	11,011	-0.01%
2018/12/18	2	7.06	0	0.00	7.06	2	10,883	0.02%
2018/12/17	19	7.10	5	7.10	7.09	14	10,854	0.13%
2018/12/14	2	7.11	2	7.18	7.12	0	10,925	0.00%
2018/12/13	20	7.13	0	0.00	7.12	20	10,896	0.18%
2018/12/11	1	7.11	0	0.00	7.11	1	10,949	0.01%
2018/12/10	2	7.12	0	0.00	7.11	2	10,934	0.02%
2018/12/07	0	0.00	3	7.34	7.30	-3	10,875	-0.03%
2018/12/06	2	7.22	11	7.30	7.23	-9	10,995	-0.08%
2018/12/04	2	7.55	5	7.58	7.55	-3	11,794	-0.03%
2018/11/30	25	7.43	27	7.44	7.46	-2	11,793	-0.02%
2018/11/29	2	7.42	0	0.00	7.39	2	11,667	0.02%
2018/11/28	10	7.41	0	0.00	7.40	10	11,550	0.09%
2018/11/27	0	0.00	2	7.44	7.45	-2	11,455	-0.02%
2018/11/26	0	0.00	3	7.41	7.40	-3	11,374	-0.03%
2018/11/23	10	7.33	0	0.00	7.34	10	11,474	0.09%
2018/11/22	1	7.33	15	7.37	7.33	-14	11,384	-0.12%
2018/11/21	0	0.00	34	7.24	7.24	-34	11,270	-0.30%
2018/11/19	23	7.15	0	0.00	7.15	23	11,173	0.21%
2018/11/16	12	7.21	50	7.15	7.15	-38	11,202	-0.34%
2018/11/15	0	0.00	10	7.12	7.10	-10	11,186	-0.09%
2018/11/14	30	7.09	10	7.13	7.10	20	11,202	0.18%
2018/11/09	20	7.08	0	0.00	7.07	20	11,447	0.17%
2018/11/08	23	7.22	0	0.00	7.13	23	11,687	0.20%
2018/11/07	0	7.04	55	7.03	7.04	-55	11,643	-0.47%
2018/11/06	48	6.96	28	7.01	6.95	20	11,855	0.17%
2018/11/05	14	6.92	0	0.00	6.94	14	11,993	0.12%
2018/11/02	0	0.00	47.3	7.01	6.99	-47.3	12,339	-0.38%
2018/11/01	23	6.89	0	0.00	6.92	23	12,480	0.18%
2018/10/31	62	6.73	26	6.72	6.80	36	12,840	0.28%
2018/10/29	15	6.63	8	6.65	6.61	7	13,195	0.05%
2018/10/25	18	6.63	15	6.62	6.60	3	13,221	0.02%
2018/10/23	3	7.05	30	6.97	7.08	-27	13,239	-0.20%
2018/10/22	1	6.95	0	0.00	6.95	1	13,146	0.01%
2018/10/19	20	6.99	21	7.04	7.04	-1	13,138	-0.01%
2018/10/18	1	7.05	0	0.00	7.05	1	13,046	0.01%
2018/10/17	47	7.21	1	7.17	7.10	46	13,119	0.35%
2018/10/16	1	7.07	10	7.11	7.05	-9	13,141	-0.07%
2018/10/15	50	6.97	100	6.92	7.00	-50	13,152	-0.38%
2018/10/12	77	6.87	41	6.89	7.00	36	13,076	0.28%
2018/10/11	11	6.60	82	6.71	6.61	-71	12,800	-0.55%
2018/10/09	50	7.22	24	7.25	7.20	26	12,305	0.21%
2018/10/08	6	7.26	5	7.29	7.27	1	12,223	0.01%
2018/10/05	1	7.13	57	7.19	7.15	-56	12,104	-0.46%
2018/10/04	1	7.20	231	7.19	7.23	-230	11,939	-1.93%	大賣/鉅額交易
2018/10/03	39	7.18	51	7.12	7.13	-12	11,871	-0.10%
2018/10/02	10	7.34	2	7.37	7.31	8	11,714	0.07%
2018/10/01	225	7.49	0	0.00	7.45	225	12,016	1.87%	大買/鉅額交易
2018/09/28	3	7.50	0	0.00	7.53	3	12,064	0.02%
2018/09/27	46	7.52	10	7.54	7.52	36	12,216	0.29%
2018/09/26	10	7.53	1	7.52	7.53	9	12,454	0.07%
2018/09/25	0	0.00	1	7.49	7.51	-1	12,652	-0.01%
2018/09/21	1	7.41	0	0.00	7.45	1	12,756	0.01%
2018/09/20	5	7.45	1	7.62	7.39	4	12,786	0.03%
2018/09/19	2	7.57	1	7.56	7.55	1	12,888	0.01%
2018/09/18	13	7.60	2	7.58	7.55	11	12,984	0.08%
2018/09/17	10	7.77	32.4	7.80	7.77	-22.4	12,986	-0.17%
2018/09/14	13	7.87	13	7.85	7.88	0	13,046	0.00%
2018/09/13	5	7.79	0	0.00	7.75	5	13,361	0.04%
2018/09/12	35	7.76	21	7.83	7.83	14	13,476	0.10%
2018/09/11	50	7.79	64	7.78	7.89	-14	13,576	-0.10%
2018/09/10	26	7.58	90	7.41	7.28	-64	13,606	-0.47%
2018/09/07	8	7.99	5	7.91	7.93	3	14,714	0.02%
2018/09/06	1	8.12	92	8.14	8.11	-91	14,729	-0.62%
2018/09/05	5	8.23	0	0.00	8.20	5	14,781	0.03%
2018/09/04	0	0.00	1	8.21	8.26	-1	14,923	-0.01%
2018/09/03	5	8.17	0	0.00	8.18	5	15,074	0.03%
2018/08/31	5	8.19	0	0.00	8.21	5	15,494	0.03%
2018/08/30	8	8.26	8	8.30	8.22	0	16,127	0.00%
2018/08/29	75	8.19	10	8.22	8.19	65	16,757	0.39%
2018/08/28	50	8.22	0	0.00	8.22	50	17,185	0.29%
2018/08/27	46	8.18	0	0.00	8.20	46	17,409	0.26%
2018/08/24	16	8.16	36	8.16	8.15	-20	17,525	-0.11%
2018/08/23	22	8.24	1	8.23	8.20	21	17,666	0.12%
2018/08/22	5	8.20	0	0.00	8.19	5	17,862	0.03%
2018/08/21	28	8.14	2	8.17	8.17	26	18,129	0.14%
2018/08/20	28	8.18	0	0.00	8.16	28	18,585	0.15%
2018/08/17	3	8.22	25	8.24	8.20	-22	18,653	-0.12%
2018/08/16	12	8.15	6	8.20	8.13	6	18,692	0.03%
2018/08/15	21	8.30	11	8.33	8.25	10	19,092	0.05%
2018/08/14	4	8.48	2	8.51	8.53	2	18,960	0.01%
2018/08/13	6	8.52	23	8.52	8.45	-17	19,240	-0.09%
2018/08/10	33	8.79	0	0.00	8.73	33	19,143	0.17%
2018/08/09	41	8.95	10	8.96	8.91	31	19,047	0.16%
2018/08/08	24	9.23	27	9.36	9.20	-3	18,889	-0.02%
2018/08/07	5	9.22	23	9.16	9.24	-18	18,865	-0.10%
2018/08/06	10	9.03	21	9.02	9.03	-11	18,707	-0.06%
2018/08/03	6	8.80	0	0.00	8.84	6	18,590	0.03%
2018/08/02	17	8.82	40	8.80	8.76	-23	18,728	-0.12%
2018/08/01	29	8.96	22	9.02	8.95	7	19,057	0.04%
2018/07/31	16	8.93	23	8.87	8.93	-7	19,623	-0.04%
2018/07/30	14	8.83	63	8.80	8.80	-49	19,531	-0.25%
2018/07/27	71	8.68	3	8.70	8.68	68	19,377	0.35%
2018/07/26	24	8.65	3	8.65	8.64	21	19,405	0.11%
2018/07/25	6	8.59	10	8.71	8.67	-4	19,426	-0.02%
2018/07/24	4	8.67	3	8.62	8.62	1	19,513	0.01%
2018/07/23	13	8.68	1	8.73	8.66	12	19,652	0.06%
2018/07/20	1	8.58	0	0.00	8.64	1	19,833	0.01%
2018/07/19	1	8.56	0	0.00	8.58	1	20,017	0.00%
2018/07/18	13	8.68	20	8.71	8.65	-7	20,852	-0.03%
2018/07/17	10	8.74	10	8.70	8.71	0	21,188	0.00%
2018/07/16	0	0.00	1	8.69	8.66	-1	21,358	0.00%
2018/07/13	0	0.00	5	8.76	8.70	-5	21,640	-0.02%
2018/07/12	1	8.68	9	8.69	8.68	-8	21,896	-0.04%
2018/07/11	19	8.69	1	8.67	8.64	18	22,267	0.08%
2018/07/10	44	8.77	23	8.81	8.72	21	22,788	0.09%
2018/07/09	66	8.85	76	8.78	8.90	-10	22,913	-0.04%
2018/07/06	14.1	8.37	32	8.41	8.45	-17.9	22,667	-0.08%
2018/07/05	0.1	8.35	1	8.41	8.35	-1	22,983	0.00%
2018/07/04	10	8.97	2	9.05	8.95	8	23,252	0.03%
2018/07/03	5	9.09	13	9.09	8.95	-8	23,874	-0.03%
2018/07/02	6	9.16	8	9.21	9.15	-2	23,928	-0.01%
2018/06/29	8	9.11	17	9.14	9.11	-9	23,806	-0.04%
2018/06/28	14	9.06	13	9.04	9.00	1	23,748	0.00%
2018/06/27	40	9.22	18	9.23	9.15	22	23,673	0.09%
2018/06/26	0	0.00	29	9.23	9.22	-29	23,587	-0.12%
2018/06/25	4	9.39	2	9.39	9.34	2	23,583	0.01%
2018/06/22	42	9.45	34	9.31	9.33	8	23,784	0.03%
2018/06/21	21	9.70	11	9.81	9.69	10	23,659	0.04%
2018/06/20	20	9.77	2	9.75	9.75	18	23,820	0.08%
2018/06/19	30	9.88	4	9.89	9.81	26	23,979	0.11%
2018/06/15	64	9.81	224.1	9.84	9.80	-160.1	23,618	-0.68%	大賣/鉅額交易
2018/06/14	54	9.73	46	9.74	9.67	8	22,852	0.04%
2018/06/13	22	9.71	29	9.74	9.69	-7	23,541	-0.03%
2018/06/12	16	9.71	11	9.80	9.73	5	24,042	0.02%
2018/06/11	71	9.72	66	9.75	9.72	5	25,466	0.02%
2018/06/08	75	9.75	136	9.81	9.65	-61	25,771	-0.24%	大賣/
2018/06/07	118	9.72	194	9.75	9.63	-76	25,368	-0.30%	大買/大賣/
2018/06/06	40	9.91	38	9.86	9.80	2	24,828	0.01%
2018/06/05	58.4	9.55	133	9.52	9.73	-74.6	24,236	-0.31%	大賣/
2018/06/04	29	9.46	55	9.51	9.50	-26	24,143	-0.11%
2018/06/01	138	9.40	100	9.38	9.33	38	23,931	0.16%	大買/
2018/05/31	2	9.35	37	9.35	9.33	-35	23,889	-0.15%
2018/05/30	35	9.26	7	9.21	9.23	28	23,776	0.12%
2018/05/29	13	9.38	26	9.42	9.41	-13	23,576	-0.06%
2018/05/28	44	9.23	77	9.29	9.31	-33	23,418	-0.14%
2018/05/25	30	9.04	16	9.05	9.04	14	22,963	0.06%
2018/05/24	44	8.92	31	8.95	8.92	13	22,904	0.06%
2018/05/23	30	9.02	78	9.13	8.96	-48	23,005	-0.21%
2018/05/22	20	8.78	1	8.79	8.80	19	22,527	0.08%
2018/05/21	20	8.82	22	8.74	8.77	-2	22,669	-0.01%
2018/05/18	53	8.69	65	8.69	8.66	-12	22,566	-0.05%
2018/05/17	156	8.65	22	8.69	8.64	134	22,655	0.59%	大買/鉅額交易
2018/05/16	16	8.66	18	8.71	8.64	-2	22,841	-0.01%
2018/05/15	3	8.72	12	8.73	8.67	-9	23,104	-0.04%
2018/05/14	53	8.65	13	8.62	8.60	40	23,887	0.17%
2018/05/11	15	8.60	87	8.68	8.76	-72	24,032	-0.30%
2018/05/10	64.1	8.52	1	8.63	8.51	63.1	24,054	0.26%
2018/05/09	50	8.64	22	8.71	8.64	28	24,470	0.11%
2018/05/08	28.1	8.73	40	8.71	8.75	-11.9	24,343	-0.05%
2018/05/07	3	8.23	3	8.23	8.20	0	24,920	0.00%
2018/05/04	3	8.13	3	8.19	8.19	0	25,256	0.00%
2018/05/03	5	8.15	0	0.00	8.15	5	25,350	0.02%
2018/05/02	8	8.21	10	8.28	8.23	-2	25,765	-0.01%
2018/04/30	3	8.11	105	8.18	8.20	-102	26,080	-0.39%	大賣/鉅額交易
2018/04/27	101	8.11	3	8.07	8.05	98	26,331	0.37%	大買/
2018/04/26	36	8.13	4	8.25	8.00	32	26,628	0.12%
2018/04/25	13.1	8.09	8	8.16	8.20	5.1	26,705	0.02%
2018/04/24	41.1	8.03	41	8.08	8.06	0.1	27,133	0.00%
2018/04/23	38.1	8.72	1	8.62	8.50	37.1	27,430	0.14%
2018/04/20	28.1	8.87	2	8.88	8.89	26.1	28,931	0.09%
2018/04/19	14.2	8.96	18	9.00	9.04	-3.8	28,878	-0.01%
2018/04/18	23	8.91	38	8.95	8.84	-15	28,886	-0.05%
2018/04/17	21	8.78	10	8.72	8.80	11	28,693	0.04%
2018/04/16	74	8.96	0	0.00	8.75	74	28,441	0.26%
2018/04/13	41	9.10	92	9.08	9.05	-51	28,272	-0.18%
2018/04/12	55.1	9.26	11	9.22	9.20	44.1	28,053	0.16%
2018/04/11	3	9.26	65	9.25	9.35	-62	27,954	-0.22%
2018/04/10	30.1	9.25	6	9.20	9.22	24.1	28,046	0.09%
2018/04/09	100.1	9.56	49	9.66	9.46	51.1	27,708	0.18%
2018/04/03	26	9.93	0	0.00	9.92	26	26,999	0.10%
2018/04/02	1	10.00	1	10.05	10.05	0	26,887	0.00%
2018/03/31	3	10.07	0	0.00	10.00	3	26,994	0.01%
2018/03/30	11	10.05	0	0.00	10.15	11	27,140	0.04%
2018/03/28	17	10.06	0	0.00	10.05	17	27,285	0.06%
2018/03/27	2	10.30	0	0.00	10.20	2	27,469	0.01%
2018/03/26	8.2	10.05	11	10.14	10.15	-2.8	27,358	-0.01%
2018/03/23	37.8	10.05	16	10.10	10.10	21.8	27,298	0.08%
2018/03/22	4	10.42	39	10.43	10.30	-35	27,279	-0.13%
2018/03/21	31.2	10.30	30	10.34	10.30	1.2	27,103	0.00%
2018/03/20	83	10.38	37	10.44	10.35	46	27,130	0.17%
2018/03/19	74.7	10.34	171	10.37	10.35	-96.3	26,791	-0.36%	大賣/
2018/03/16	26	10.53	11	10.60	10.60	15	26,265	0.06%
2018/03/15	95.3	10.29	222	10.27	10.60	-126.7	25,961	-0.49%	大賣/鉅額交易
2018/03/14	28.6	10.08	66	10.06	10.15	-37.4	24,901	-0.15%
2018/03/13	25	9.93	10	9.92	9.90	15	26,175	0.06%
2018/03/12	29	9.90	30.4	9.90	9.88	-1.4	26,392	-0.01%
2018/03/09	40	9.95	0.2	9.90	9.91	39.8	26,654	0.15%
2018/03/08	70	10.10	8	9.99	10.05	62	26,697	0.23%
2018/03/07	1	9.91	2.3	9.88	9.87	-1.3	26,649	0.00%
2018/03/06	20	9.92	5.1	9.99	9.88	14.9	27,383	0.05%
2018/03/05	1.1	9.95	21	10.00	9.92	-19.9	28,947	-0.07%
2018/03/02	3	9.94	99	9.94	9.94	-96	29,154	-0.33%
2018/03/01	6	9.96	5	9.97	10.00	1	29,672	0.00%
2018/02/27	1	10.00	0	0.00	10.05	1	29,812	0.00%
2018/02/26	22	10.02	21	10.02	9.98	1	30,146	0.00%
2018/02/23	36	10.03	18	10.08	10.00	18	30,385	0.06%
2018/02/22	106	10.03	0	0.00	10.05	106	30,855	0.34%	大買/鉅額交易
2018/02/21	41	10.09	136	10.11	10.10	-95	31,707	-0.30%	大賣/
2018/02/12	34.1	10.10	14	10.07	10.05	20.1	32,517	0.06%
2018/02/09	5	9.74	8	9.73	9.87	-3	34,076	-0.01%
2018/02/08	8	9.96	17	9.98	9.95	-9	34,785	-0.03%
2018/02/07	59	9.96	57	9.87	9.87	2	34,968	0.01%
2018/02/06	64	9.76	122	9.72	9.62	-58	35,483	-0.16%	大賣/
2018/02/05	7	10.40	0	0.00	10.40	7	35,317	0.02%
2018/02/02	25	10.56	15	10.70	10.65	10	35,985	0.03%
2018/02/01	33	10.78	24	10.90	10.70	9	37,578	0.02%
2018/01/31	22	10.54	182	10.60	10.65	-160	38,486	-0.42%	大賣/鉅額交易
2018/01/30	87	10.84	47	10.88	10.70	40	39,457	0.10%
2018/01/29	179	10.68	74	10.73	10.80	105	39,080	0.27%	大買/鉅額交易
2018/01/26	29	10.56	2	10.60	10.55	27	39,962	0.07%
2018/01/25	25	10.59	60	10.75	10.55	-35	41,841	-0.08%
2018/01/24	132	10.64	197	10.70	10.65	-65	41,877	-0.16%	大買/大賣/
2018/01/23	70	10.56	4.1	10.56	10.45	65.9	41,915	0.16%
2018/01/22	33	10.73	61	10.78	10.65	-28	41,961	-0.07%
2018/01/19	14	10.50	72	10.55	10.50	-58	42,084	-0.14%
2018/01/18	100	10.57	19	10.61	10.40	81	42,059	0.19%
2018/01/17	240	10.79	173	10.76	10.70	67	41,748	0.16%	大買/大賣/
2018/01/16	178	10.56	281	10.50	10.90	-103	40,989	-0.25%	大買/大賣/鉅額交易
2018/01/15	8	10.10	0	0.00	10.20	8	39,721	0.02%
2018/01/12	28	10.10	38	10.12	10.10	-10	39,993	-0.03%
2018/01/11	20	9.97	3	9.98	9.96	17	40,371	0.04%
2018/01/10	8	9.99	0	0.00	9.97	8	41,120	0.02%
2018/01/09	40	9.96	17	9.94	10.10	23	41,218	0.06%
2018/01/08	43	10.14	0	0.00	10.10	43	41,096	0.10%
2018/01/05	3	10.25	7	10.20	10.20	-4	41,723	-0.01%
2018/01/04	8	10.31	47	10.23	10.25	-39	42,327	-0.09%
2018/01/02	0	0.00	10.2	10.05	10.05	-10.2	43,334	-0.02%