彩晶 (6116)-國泰-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
10.15
漲跌
▲0.05
漲幅
+0.50%
成交量
8,365張
產業
上市光電類股
1771人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/31	21	10.10	0	0.00	10.15	21	7,607	0.28%
2024/05/30	3.1	10.10	6	10.15	10.10	-2.9	7,648	-0.04%
2024/05/29	18	10.24	2	10.25	10.20	16	7,534	0.21%
2024/05/27	20	10.18	1	10.25	10.25	19	7,719	0.25%
2024/05/24	8.3	10.05	0	0.00	10.20	8.3	7,755	0.11%
2024/05/23	13	10.20	1	10.20	10.15	12	7,767	0.15%
2024/05/22	41	10.37	80.1	10.46	10.30	-39.1	7,745	-0.50%
2024/05/21	13.1	10.19	1	10.10	10.10	12.1	7,270	0.17%
2024/05/20	0.1	10.25	4.1	10.26	10.20	-4.1	7,288	-0.06%
2024/05/17	11	10.18	3	10.15	10.15	8	7,269	0.11%
2024/05/16	3	10.17	12.1	10.24	10.20	-9.1	7,478	-0.12%
2024/05/15	1	10.10	47.6	10.19	10.10	-46.6	7,504	-0.62%
2024/05/14	6.2	10.05	0	0.00	10.05	6.2	7,484	0.08%
2024/05/13	9.1	10.06	1	10.00	10.05	8.1	7,512	0.11%
2024/05/10	63.2	9.97	3	10.03	10.05	60.2	7,524	0.80%
2024/05/09	47.2	10.09	8.7	10.11	10.00	38.5	7,606	0.51%
2024/05/08	0.1	10.10	2.1	10.05	10.15	-2	7,647	-0.03%
2024/05/07	2.3	10.08	15	10.11	10.05	-12.7	7,716	-0.16%
2024/05/06	0.3	10.15	1.1	10.19	10.15	-0.8	7,805	-0.01%
2024/05/03	0.2	10.20	4	10.24	10.15	-3.8	7,906	-0.05%
2024/05/02	1	10.20	3	10.20	10.20	-2	8,040	-0.02%
2024/04/30	1	10.35	3.3	10.46	10.35	-2.3	8,423	-0.03%
2024/04/29	0.5	10.40	25	10.40	10.45	-24.5	9,409	-0.26%
2024/04/26	6.1	10.22	2	10.23	10.25	4.1	9,423	0.04%
2024/04/25	12	10.23	1	10.10	10.10	11	9,480	0.12%
2024/04/24	33.1	10.10	7.1	10.10	10.10	26	9,731	0.27%
2024/04/23	2.1	10.25	2	10.18	10.20	0.1	9,846	0.00%
2024/04/22	16.8	9.90	104	9.93	9.84	-87.2	9,944	-0.88%	大賣/
2024/04/19	17.1	10.06	0	0.00	10.00	17.1	9,915	0.17%
2024/04/18	1.2	10.20	4	10.20	10.20	-2.8	9,852	-0.03%
2024/04/17	0.3	10.18	6	10.12	10.15	-5.7	9,971	-0.06%
2024/04/16	19.2	10.15	0	0.00	10.05	19.2	10,013	0.19%
2024/04/15	43.5	10.36	2	10.47	10.35	41.5	10,087	0.41%
2024/04/12	42.1	10.45	19	10.41	10.45	23.1	10,664	0.22%
2024/04/11	6.4	10.50	2	10.55	10.45	4.4	10,867	0.04%
2024/04/10	4.4	10.78	12	10.89	10.70	-7.6	10,829	-0.07%
2024/04/09	0.3	10.78	5	10.80	10.80	-4.7	10,823	-0.04%
2024/04/08	1	10.55	7.5	10.50	10.55	-6.5	10,779	-0.06%
2024/04/03	23.1	10.45	4	10.45	10.45	19.1	10,823	0.18%
2024/04/02	2.5	10.63	2.1	10.65	10.60	0.4	10,834	0.00%
2024/04/01	2	10.65	70	10.63	10.70	-68	10,956	-0.62%
2024/03/29	1	10.65	1	10.65	10.60	0	11,246	0.00%
2024/03/28	5	10.73	0	0.00	10.70	5	11,280	0.04%
2024/03/26	6.6	10.91	0	11.00	10.70	6.6	11,449	0.06%
2024/03/25	1	10.90	4.5	10.90	10.90	-3.5	11,464	-0.03%
2024/03/22	1.1	10.71	0	0.00	10.85	1.1	11,506	0.01%
2024/03/21	0	10.66	41	10.62	10.65	-41	11,401	-0.36%
2024/03/20	21.3	10.35	5	10.35	10.35	16.3	11,378	0.14%
2024/03/19	6.1	10.46	0	0.00	10.45	6.1	11,309	0.05%
2024/03/18	6.2	10.36	106	10.35	10.40	-99.8	11,260	-0.89%	大賣/
2024/03/15	5.4	10.78	3	10.80	10.70	2.4	11,180	0.02%
2024/03/14	1.2	10.80	105	10.75	10.85	-103.9	11,085	-0.94%	大賣/鉅額交易
2024/03/13	3.6	10.87	0	0.00	10.80	3.6	11,051	0.03%
2024/03/12	112	11.04	108	10.96	11.10	4	11,019	0.04%	大買/大賣/
2024/03/11	116.1	10.80	1	10.90	10.90	115.1	10,992	1.05%	大買/鉅額交易
2024/03/08	19.6	10.79	7.6	10.74	10.70	12	10,945	0.11%
2024/03/07	29.9	10.99	5	11.15	10.90	24.9	10,910	0.23%
2024/03/06	4.2	11.08	16	11.10	11.05	-11.8	10,797	-0.11%
2024/03/05	36	11.09	5	11.23	11.10	31	10,729	0.29%
2024/03/04	18.5	11.24	19	11.32	11.20	-0.5	10,594	-0.01%
2024/03/01	60.9	11.27	7	11.32	11.20	53.9	10,551	0.51%
2024/02/29	18.4	11.35	1	11.40	11.35	17.4	10,471	0.17%
2024/02/27	5.6	11.48	2	11.40	11.50	3.6	10,365	0.03%
2024/02/26	2	11.60	5	11.60	11.65	-3	10,260	-0.03%
2024/02/23	4	11.69	2	11.65	11.65	2	10,215	0.02%
2024/02/22	0.1	11.80	2	11.75	11.70	-1.9	10,192	-0.02%
2024/02/21	14.1	11.73	2	11.85	11.70	12.1	10,271	0.12%
2024/02/20	6.5	11.92	0	0.00	11.90	6.5	10,226	0.06%
2024/02/19	5	12.06	27	12.10	12.05	-22	10,216	-0.22%
2024/02/16	15.1	11.80	22.1	11.81	11.85	-7	10,159	-0.07%
2024/02/15	8.1	11.49	2.1	11.50	11.45	6	10,110	0.06%
2024/02/05	15.1	11.47	3	11.48	11.50	12.1	10,093	0.12%
2024/02/02	3.9	11.56	6	11.67	11.55	-2.1	10,043	-0.02%
2024/02/01	21.5	11.56	6	11.60	11.55	15.5	10,070	0.15%
2024/01/31	15	11.80	1	11.80	11.80	14	9,864	0.14%
2024/01/30	23.8	11.95	8	11.95	11.85	15.8	9,798	0.16%
2024/01/29	5	12.10	5	12.07	12.00	0	9,706	0.00%
2024/01/26	111	12.25	5.1	12.29	12.20	105.9	9,611	1.10%	大買/鉅額交易
2024/01/25	3	12.20	3	12.33	12.20	0	9,523	0.00%
2024/01/24	27	12.39	41	12.42	12.30	-14	9,364	-0.15%
2024/01/23	54.1	12.32	217.4	12.17	12.25	-163.3	8,946	-1.83%	大賣/鉅額交易
2024/01/22	101.2	11.55	10	11.61	11.60	91.2	7,923	1.15%	大買/
2024/01/19	168	11.45	153	11.45	11.55	15	7,796	0.19%	大買/大賣/
2024/01/18	46	11.50	5.1	11.47	11.45	40.9	7,637	0.54%
2024/01/17	16	11.30	6	11.20	11.20	10	7,402	0.14%
2024/01/16	15	11.54	11	11.53	11.55	4	7,220	0.06%
2024/01/15	11.1	11.68	0.1	11.50	11.45	11	6,993	0.16%
2024/01/12	0.1	11.65	0	0.00	11.55	0.1	6,938	0.00%
2024/01/11	4	11.80	0	0.00	11.65	4	6,945	0.06%
2024/01/10	0	11.83	8	11.80	11.75	-8	6,830	-0.12%
2024/01/09	7	12.03	14	12.10	11.95	-7	6,738	-0.10%
2024/01/08	56.3	12.19	110.3	12.19	12.30	-53.9	6,523	-0.83%	大賣/
2024/01/05	22.3	11.86	2.1	11.92	11.85	20.2	5,901	0.34%
2024/01/04	2.1	11.50	1.1	11.50	11.45	1	5,700	0.02%
2024/01/03	0.1	11.60	4	11.55	11.50	-4	5,694	-0.07%
2024/01/02	4	11.86	16	11.93	11.80	-12	5,632	-0.21%
2023/12/29	1.1	11.80	4	11.84	11.85	-2.9	5,547	-0.05%
2023/12/28	0	0.00	12	11.79	11.80	-12	5,544	-0.22%
2023/12/27	22	11.79	1	11.85	11.80	21	5,596	0.38%
2023/12/26	14	11.73	24	11.72	11.70	-10	5,475	-0.18%
2023/12/25	2	11.40	8.3	11.42	11.40	-6.3	5,176	-0.12%
2023/12/22	9	11.42	82.1	11.33	11.30	-73.1	5,127	-1.42%
2023/12/21	1	11.15	1	11.15	11.20	0	4,955	0.00%
2023/12/20	15	11.11	27	11.12	11.15	-12	4,944	-0.24%
2023/12/19	21.1	10.95	3	10.95	10.95	18.1	4,894	0.37%
2023/12/18	10.1	11.20	0	0.00	11.15	10.1	4,847	0.21%
2023/12/15	1	11.30	2	11.25	11.25	-1	4,873	-0.02%
2023/12/14	3.1	11.20	3	11.22	11.15	0.1	4,846	0.00%
2023/12/13	0.1	11.05	0	0.00	11.10	0.1	4,829	0.00%
2023/12/12	9	11.18	5	11.10	11.10	4	4,833	0.08%
2023/12/11	1	11.30	3	11.32	11.30	-2	4,769	-0.04%
2023/12/08	0	0.00	1	11.35	11.30	-1	4,771	-0.02%
2023/12/07	22	11.49	1	11.45	11.30	21	4,869	0.43%
2023/12/06	2	11.40	0	0.00	11.40	2	4,921	0.04%
2023/12/05	1	11.60	54	11.50	11.55	-53	4,935	-1.07%
2023/12/04	2.1	11.72	11	11.64	11.65	-8.9	4,964	-0.18%
2023/12/01	1	11.60	0.1	11.53	11.35	0.9	4,924	0.02%
2023/11/30	0	11.45	0	0.00	11.50	0	5,012	0.00%
2023/11/29	0.1	11.50	1	11.45	11.45	-0.9	5,045	-0.02%
2023/11/28	5	11.45	14	11.47	11.50	-9	5,086	-0.18%
2023/11/27	2	11.30	0	0.00	11.30	2	5,073	0.04%
2023/11/24	5.5	11.61	6	11.78	11.55	-0.5	5,078	-0.01%
2023/11/22	11	11.50	4	11.60	11.55	7	5,151	0.14%
2023/11/21	53	11.60	1	11.60	11.60	52	5,183	1.00%
2023/11/20	11.1	11.59	67.9	11.61	11.65	-56.8	5,219	-1.09%
2023/11/17	0	11.45	2	11.43	11.40	-2	5,172	-0.04%
2023/11/16	25	11.40	0	0.00	11.40	25	5,385	0.46%
2023/11/15	2	11.25	4	11.18	11.35	-2	5,442	-0.04%
2023/11/14	50.7	10.85	7	10.89	10.85	43.7	5,382	0.81%
2023/11/13	22.2	10.97	0	0.00	10.95	22.2	5,423	0.41%
2023/11/10	0	0.00	23	11.03	11.00	-23	5,525	-0.42%
2023/11/09	22	11.10	0	0.00	11.05	22	5,644	0.39%
2023/11/08	0.3	11.33	7	11.35	11.30	-6.7	5,735	-0.12%
2023/11/07	2	11.30	2	11.30	11.30	0	5,956	0.00%
2023/11/06	5	11.40	3	11.43	11.45	2	6,241	0.03%
2023/11/03	30	11.36	5	11.50	11.30	25	6,375	0.39%
2023/11/02	2	11.20	7	11.25	11.25	-5	6,505	-0.08%
2023/11/01	1	11.20	1	11.20	11.05	0	6,615	0.00%
2023/10/30	0.1	11.20	0.1	11.20	11.20	0	7,223	0.00%
2023/10/27	2	11.23	1	11.30	11.20	1	7,588	0.01%
2023/10/26	16	11.23	1	11.20	11.20	15	8,118	0.18%
2023/10/25	1	11.55	22	11.55	11.45	-21	8,468	-0.25%
2023/10/24	2	11.18	1	11.20	11.25	1	9,474	0.01%
2023/10/23	1.6	11.22	6	11.15	11.20	-4.4	9,780	-0.04%
2023/10/20	6	11.03	25	11.14	11.30	-19	9,992	-0.19%
2023/10/19	9	11.14	25	11.10	11.25	-16	10,138	-0.16%
2023/10/18	1	11.30	9	11.50	11.30	-8	10,533	-0.08%
2023/10/17	5	11.55	1	11.50	11.45	4	10,713	0.04%
2023/10/16	38	11.51	0	0.00	11.55	38	11,043	0.34%
2023/10/13	6	11.65	25	11.65	11.70	-19	11,347	-0.17%
2023/10/12	26	11.50	14	11.60	11.65	12	12,130	0.10%
2023/10/11	30.1	11.41	57.3	11.50	11.45	-27.2	12,303	-0.22%
2023/10/06	1	11.50	0	0.00	11.50	1	12,974	0.01%
2023/10/05	0	0.00	10	11.60	11.60	-10	13,124	-0.08%
2023/10/04	14.5	11.28	0	0.00	11.35	14.5	13,284	0.11%
2023/10/03	4	11.70	11	11.87	11.60	-7	13,311	-0.05%
2023/10/02	6.1	11.51	1	11.60	11.60	5.1	13,415	0.04%
2023/09/28	4.1	11.59	1	11.65	11.60	3.1	13,827	0.02%
2023/09/27	22.1	11.65	0	0.00	11.60	22.1	13,910	0.16%
2023/09/26	21	11.73	0	0.00	11.70	21	14,029	0.15%
2023/09/25	8	11.85	7	11.91	12.00	1	14,072	0.01%
2023/09/22	2	11.85	1	11.85	11.90	1	14,229	0.01%
2023/09/21	17	11.80	25	11.83	11.80	-8	14,707	-0.05%
2023/09/20	19	12.00	15	12.09	11.95	4	14,855	0.03%
2023/09/19	3.1	11.95	0	0.00	11.95	3.1	15,364	0.02%
2023/09/18	25	12.05	6.1	12.09	12.05	18.9	15,749	0.12%
2023/09/15	5	12.07	8	12.10	12.10	-3	16,469	-0.02%
2023/09/14	8	12.00	52.1	12.05	12.10	-44.1	16,916	-0.26%
2023/09/13	15.1	11.89	15	11.95	11.95	0.1	18,521	0.00%
2023/09/12	14.1	11.80	1.8	11.84	11.90	12.3	18,972	0.06%
2023/09/11	46.4	12.02	35	12.16	11.95	11.4	18,975	0.06%
2023/09/08	2.8	12.02	1	12.05	12.00	1.8	19,012	0.01%
2023/09/07	56.2	12.10	25	12.05	12.00	31.2	19,246	0.16%
2023/09/06	40	12.22	33.7	12.37	12.20	6.3	19,345	0.03%
2023/09/05	20	12.41	34	12.31	12.45	-14	19,376	-0.07%
2023/09/04	5.5	12.25	2.3	12.21	12.25	3.2	19,637	0.02%
2023/09/01	15	12.28	45	12.30	12.30	-30	19,855	-0.15%
2023/08/31	14	12.25	14.2	12.20	12.25	-0.2	20,771	0.00%
2023/08/30	7	12.18	1	12.15	12.15	6	21,958	0.03%
2023/08/29	35	12.15	14	12.19	12.20	21	22,038	0.10%
2023/08/28	6.5	12.17	6	12.41	12.10	0.5	22,028	0.00%
2023/08/25	3	12.20	28.2	12.20	12.20	-25.2	21,927	-0.11%
2023/08/24	2	12.23	5	12.25	12.25	-3	21,925	-0.01%
2023/08/23	1	12.20	4	12.16	12.15	-3	21,968	-0.01%
2023/08/22	16	12.28	8.3	12.27	12.15	7.7	21,975	0.04%
2023/08/21	26.2	12.15	5	12.10	12.20	21.2	21,765	0.10%
2023/08/18	8.1	12.09	4	12.05	12.10	4.1	21,676	0.02%
2023/08/17	12.2	12.08	4	11.91	12.10	8.2	21,588	0.04%
2023/08/16	28.5	12.10	11	12.18	12.10	17.5	21,534	0.08%
2023/08/15	11	12.47	10.7	12.57	12.45	0.3	21,389	0.00%
2023/08/14	23.3	12.43	8	12.44	12.40	15.3	21,301	0.07%
2023/08/11	28	12.99	17	12.98	12.80	11	21,179	0.05%
2023/08/10	46.2	13.19	21	13.18	13.10	25.2	20,977	0.12%
2023/08/09	26	13.60	0.1	13.70	13.60	25.9	20,687	0.13%
2023/08/08	18	13.77	11	13.98	13.75	7	20,557	0.03%
2023/08/07	17	13.77	14.1	13.75	13.75	2.9	20,470	0.01%
2023/08/04	0	0.00	32	13.95	13.95	-32	20,336	-0.16%
2023/08/02	48.4	13.79	3	13.83	13.75	45.4	20,127	0.23%
2023/08/01	29.1	14.06	51.5	14.15	14.10	-22.4	19,781	-0.11%
2023/07/31	43.2	13.97	49	14.10	13.90	-5.8	19,421	-0.03%
2023/07/28	17.5	13.78	9.2	13.85	13.90	8.3	18,955	0.04%
2023/07/27	91	13.98	85	13.94	13.90	6	18,626	0.03%
2023/07/26	19	13.59	24	13.56	13.50	-5	17,608	-0.03%
2023/07/25	5	13.45	0	0.00	13.40	5	17,412	0.03%
2023/07/24	7	13.38	1	13.45	13.35	6	17,258	0.03%
2023/07/21	35	13.50	30	13.58	13.60	5	17,146	0.03%
2023/07/20	8.3	13.55	2	13.60	13.65	6.3	16,793	0.04%
2023/07/19	38	13.84	51	13.72	13.55	-13	16,669	-0.08%
2023/07/18	32	14.02	12	13.98	13.95	20	16,591	0.12%
2023/07/17	26.3	14.04	129	14.20	14.20	-102.7	16,395	-0.63%	大賣/鉅額交易
2023/07/14	2	13.70	0.1	13.60	13.65	1.9	15,825	0.01%
2023/07/13	15	13.86	29	13.79	13.75	-14	15,788	-0.09%
2023/07/12	3	13.50	0	13.40	13.25	3	15,243	0.02%
2023/07/11	1.1	13.50	6.1	13.46	13.45	-5	15,327	-0.03%
2023/07/10	1	13.15	2	13.08	13.05	-1	15,365	-0.01%
2023/07/07	4	13.08	1	13.25	13.05	3	15,357	0.02%
2023/07/06	34	13.67	37.4	13.63	13.40	-3.4	15,238	-0.02%
2023/07/05	10	13.40	2	13.40	13.35	8	14,800	0.05%
2023/07/04	7.3	13.39	22.3	13.47	13.50	-15	14,765	-0.10%
2023/07/03	8	13.33	10	13.39	13.30	-2	14,739	-0.01%
2023/06/30	4.5	13.21	11	13.33	13.15	-6.5	14,749	-0.04%
2023/06/29	5.5	13.35	12.3	13.27	13.25	-6.8	14,645	-0.05%
2023/06/28	49	12.92	5	12.95	12.90	44	14,363	0.31%
2023/06/27	72	13.21	44	12.98	12.90	28	14,242	0.20%
2023/06/26	59.1	13.85	11	13.75	13.60	48.1	13,768	0.35%
2023/06/21	37	14.00	75	14.06	14.05	-38	13,412	-0.28%
2023/06/20	42	13.64	81	13.69	13.60	-39	12,759	-0.31%
2023/06/19	183	14.02	113.2	14.01	13.95	69.8	12,358	0.57%	大買/大賣/
2023/06/16	27.2	13.45	23.1	13.48	13.45	4.1	10,970	0.04%
2023/06/15	14	13.16	8	13.14	13.20	6	10,558	0.06%
2023/06/14	3	13.33	98.1	13.36	13.30	-95.1	10,630	-0.89%
2023/06/13	10	13.42	5	13.40	13.45	5	10,751	0.05%
2023/06/12	7	13.16	11	13.11	13.15	-4	10,632	-0.04%
2023/06/09	30.2	13.02	28.1	13.07	13.10	2.2	10,551	0.02%
2023/06/08	44.3	13.14	74	13.11	13.00	-29.8	10,657	-0.28%
2023/06/07	82.1	13.40	99.1	13.46	13.40	-17	10,697	-0.16%
2023/06/06	93.2	13.37	53.4	13.45	13.25	39.8	10,694	0.37%
2023/06/05	72.1	13.00	268.7	13.44	13.55	-196.7	9,989	-1.97%	大賣/鉅額交易
2023/06/02	1.5	12.25	4	12.23	12.35	-2.5	9,109	-0.03%
2023/06/01	0.1	12.25	0	0.00	12.25	0.1	10,228	0.00%
2023/05/31	0	0.00	12	12.35	12.35	-12	11,352	-0.11%
2023/05/30	2	12.20	0	0.00	12.25	2	11,390	0.02%
2023/05/29	6	12.25	12.6	12.39	12.25	-6.6	11,490	-0.06%
2023/05/26	3	12.30	1.2	12.26	12.20	1.8	11,555	0.02%
2023/05/25	5	12.22	0	0.00	12.20	5	11,682	0.04%
2023/05/24	0	0.00	2	12.33	12.30	-2	12,169	-0.02%
2023/05/23	25.1	12.30	4	12.36	12.25	21.1	12,443	0.17%
2023/05/22	47	12.33	75	12.35	12.35	-28	13,045	-0.21%
2023/05/19	2.1	12.20	2	12.25	12.15	0.1	13,530	0.00%
2023/05/18	7.3	12.21	8.1	12.22	12.25	-0.8	14,128	-0.01%
2023/05/17	1	12.20	16	12.20	12.20	-15	14,227	-0.11%
2023/05/16	1	12.05	2	12.08	12.10	-1	14,229	-0.01%
2023/05/15	2.8	11.88	2	11.93	11.95	0.8	14,334	0.01%
2023/05/12	5.1	11.85	0	0.00	11.85	5.1	14,600	0.03%
2023/05/11	3.2	11.95	2	12.05	11.90	1.2	14,619	0.01%
2023/05/10	2	12.10	1.3	12.19	12.15	0.8	14,803	0.01%
2023/05/09	5.2	12.08	4	12.15	12.10	1.2	15,012	0.01%
2023/05/08	4.1	12.09	1	12.05	12.00	3.1	14,987	0.02%
2023/05/05	6.1	12.23	5	12.16	12.15	1.1	15,185	0.01%
2023/05/04	3.1	12.13	24.7	12.24	12.10	-21.5	15,612	-0.14%
2023/05/03	5.1	12.23	0	0.00	12.20	5.1	15,900	0.03%
2023/05/02	2	12.25	7	12.38	12.45	-5	16,463	-0.03%
2023/04/28	47.7	12.37	22	12.32	12.20	25.7	16,852	0.15%
2023/04/27	24	12.41	2	12.45	12.40	22	16,738	0.13%
2023/04/26	40	12.50	11	12.54	12.60	29	16,677	0.17%
2023/04/25	16.3	12.80	0	0.00	12.55	16.3	16,604	0.10%
2023/04/24	8.1	12.97	4	12.95	12.90	4.1	16,511	0.02%
2023/04/21	73	13.15	93.5	13.24	13.10	-20.5	16,496	-0.12%
2023/04/20	1	13.05	3	13.07	13.00	-2	16,273	-0.01%
2023/04/19	13	13.07	79	13.14	12.90	-66	16,238	-0.41%
2023/04/18	2.2	13.10	106	13.16	13.20	-103.8	16,115	-0.64%	大賣/鉅額交易
2023/04/17	12.2	13.09	12	13.10	13.15	0.2	15,961	0.00%
2023/04/14	35.5	13.13	66	13.17	13.20	-30.5	15,818	-0.19%
2023/04/13	97	13.11	25	13.15	12.95	72	15,593	0.46%
2023/04/12	22	12.82	1	13.00	13.00	21	15,450	0.14%
2023/04/11	6	12.85	26	12.90	12.85	-20	15,468	-0.13%
2023/04/10	7.3	12.76	4	12.75	12.80	3.3	15,396	0.02%
2023/04/07	0.1	12.85	1	12.85	12.75	-0.9	15,372	-0.01%
2023/04/06	2.1	12.65	2	12.70	12.70	0.1	15,328	0.00%
2023/03/31	10	12.93	17	12.84	12.75	-7	15,231	-0.05%
2023/03/30	46	12.64	1	12.85	12.70	45	15,159	0.30%
2023/03/29	7	12.59	4	12.69	12.70	3	15,152	0.02%
2023/03/28	9	12.75	8	12.70	12.65	1	15,006	0.01%
2023/03/27	13	13.09	10	12.95	12.90	3	15,064	0.02%
2023/03/24	2	13.00	14	13.00	13.00	-12	15,123	-0.08%
2023/03/23	4	12.96	10	12.89	12.90	-6	15,110	-0.04%
2023/03/22	17	12.99	10.6	13.09	12.95	6.4	15,103	0.04%
2023/03/21	35.1	13.12	13	13.12	13.00	22.1	15,093	0.15%
2023/03/20	4	12.90	8.1	12.89	12.90	-4.1	14,910	-0.03%
2023/03/17	15	13.00	4	12.98	13.00	11	14,965	0.07%
2023/03/16	25.1	12.93	10.1	12.85	12.80	15	14,812	0.10%
2023/03/15	22.3	13.22	9.5	13.24	13.00	12.8	14,649	0.09%
2023/03/14	15	13.12	2	13.23	13.10	13	14,528	0.09%
2023/03/13	27	13.16	38	13.35	13.40	-11	14,465	-0.08%
2023/03/10	70.6	13.12	3	13.12	13.15	67.6	14,305	0.47%
2023/03/09	45.1	13.62	15	13.64	13.50	30.1	13,996	0.21%
2023/03/08	8.1	13.72	1	13.80	13.85	7.1	13,832	0.05%
2023/03/07	67.3	13.83	69.1	13.77	13.75	-1.8	13,592	-0.01%
2023/03/06	80.3	14.02	120.7	14.08	14.00	-40.4	13,323	-0.30%	大賣/
2023/03/03	96.1	13.05	126	13.50	13.50	-29.9	12,114	-0.25%	大賣/
2023/03/02	7	12.62	14	12.50	12.55	-7	11,006	-0.06%
2023/03/01	17	12.66	0	0.00	12.65	17	10,956	0.16%
2023/02/24	15.1	12.85	9.1	12.88	12.80	6	10,895	0.06%
2023/02/23	45	13.02	21	12.87	12.85	24	10,795	0.22%
2023/02/22	100	13.17	11	13.07	13.10	89	10,679	0.83%
2023/02/21	43.1	13.37	44	13.35	13.35	-0.9	10,328	-0.01%
2023/02/20	47	13.34	26	13.35	13.40	21	10,178	0.21%
2023/02/17	37.1	13.02	119	13.03	13.05	-81.9	9,657	-0.85%	大賣/
2023/02/16	13	12.78	36.1	12.52	12.95	-23.1	9,286	-0.25%
2023/02/15	6.1	12.24	1	12.25	12.15	5.1	9,137	0.06%
2023/02/14	21	12.15	7	12.11	12.10	14	9,126	0.15%
2023/02/13	13.1	11.88	1	11.85	11.85	12.1	9,179	0.13%
2023/02/10	14.1	12.06	22	12.16	12.05	-7.9	9,102	-0.09%
2023/02/09	1	12.50	65	12.55	12.50	-64	8,868	-0.72%
2023/02/08	16.1	12.50	17	12.54	12.60	-1	8,880	-0.01%
2023/02/07	7	12.33	4	12.45	12.35	3	8,632	0.03%
2023/02/06	8.1	12.62	11.2	12.58	12.50	-3.1	8,425	-0.04%
2023/02/03	31.1	12.66	13	12.80	12.80	18.1	8,448	0.21%
2023/02/02	21	12.84	23	12.82	12.85	-2	8,305	-0.02%
2023/02/01	27	12.52	53	12.44	12.50	-26	7,957	-0.33%
2023/01/31	19	12.42	35	12.47	12.10	-16	7,857	-0.20%
2023/01/30	3	11.90	12	11.78	11.90	-9	7,321	-0.12%
2023/01/17	0	0.00	1	11.25	11.25	-1	6,962	-0.01%
2023/01/16	5	11.40	1	11.45	11.30	4	7,065	0.06%
2023/01/13	1	11.40	0	0.00	11.35	1	7,203	0.01%
2023/01/12	1	11.55	0	0.00	11.45	1	7,411	0.01%
2023/01/11	2	11.60	1	11.65	11.60	1	7,575	0.01%
2023/01/10	0	0.00	4	11.48	11.50	-4	7,697	-0.05%
2023/01/09	0	0.00	4	11.55	11.55	-4	8,124	-0.05%
2023/01/06	0.2	11.40	8	11.46	11.50	-7.8	8,207	-0.10%
2023/01/05	5	11.30	6	11.33	11.25	-1	8,298	-0.01%
2023/01/04	4	11.34	33	11.27	11.30	-29	8,490	-0.34%
2023/01/03	0	0.00	0.5	11.20	11.20	-0.5	8,689	-0.01%
2022/12/30	0	0.00	10	11.29	11.15	-10	8,881	-0.11%
2022/12/29	0	0.00	9	11.23	11.25	-9	9,258	-0.10%
2022/12/28	0	0.00	1.1	11.06	11.00	-1.1	9,663	-0.01%
2022/12/27	1	11.15	36	11.20	11.15	-35	9,738	-0.36%
2022/12/26	2	11.13	24	11.17	11.10	-22	9,832	-0.22%
2022/12/23	0	0.00	4	11.06	11.10	-4	10,070	-0.04%
2022/12/22	1	11.15	3	11.05	11.00	-2	10,470	-0.02%
2022/12/21	13	10.70	0.1	10.75	10.75	12.9	10,575	0.12%
2022/12/20	1.2	10.98	3	11.15	10.80	-1.8	10,641	-0.02%
2022/12/19	2	10.90	16	11.14	11.10	-14	10,711	-0.13%
2022/12/16	41.2	10.95	1	10.90	10.85	40.2	10,702	0.38%
2022/12/15	8	11.13	1	11.25	11.10	7	10,746	0.07%
2022/12/14	7	11.16	3	11.20	11.15	4	10,916	0.04%
2022/12/13	14	11.15	2	11.15	11.10	12	10,930	0.11%
2022/12/12	6	11.13	0	0.00	11.10	6	10,944	0.05%
2022/12/09	2	11.35	11	11.31	11.35	-9	11,023	-0.08%
2022/12/08	1	11.10	0	0.00	11.10	1	11,061	0.01%
2022/12/07	2	11.18	8	11.23	11.05	-6	11,109	-0.05%
2022/12/06	5	11.30	6	11.35	11.25	-1	11,079	-0.01%
2022/12/05	2	11.55	0	0.00	11.50	2	11,120	0.02%
2022/12/02	4	11.53	0	0.00	11.55	4	11,383	0.04%
2022/12/01	0	0.00	14	11.64	11.65	-14	11,440	-0.12%
2022/11/30	15.5	11.44	0	0.00	11.40	15.5	11,452	0.14%
2022/11/29	0	0.00	5	11.30	11.40	-5	11,478	-0.04%
2022/11/28	12	11.29	1	11.35	11.25	11	11,575	0.10%
2022/11/25	33	11.50	1	11.50	11.45	32	11,729	0.27%
2022/11/24	13	11.50	1	11.50	11.50	12	11,841	0.10%
2022/11/23	20	11.55	1.1	11.50	11.50	19	11,969	0.16%
2022/11/22	5	11.41	85	11.35	11.35	-80	12,042	-0.66%
2022/11/21	0	0.00	2	11.45	11.45	-2	12,066	-0.02%
2022/11/18	0	0.00	6	11.65	11.65	-6	12,060	-0.05%
2022/11/17	0	0.00	3	11.55	11.60	-3	12,132	-0.02%
2022/11/16	65	12.14	6	12.03	11.80	59	12,208	0.48%
2022/11/15	33	11.98	12.8	12.08	12.05	20.2	12,511	0.16%
2022/11/14	32	11.95	3	11.97	11.95	29	13,298	0.22%
2022/11/11	14	11.86	23.1	11.67	12.00	-9.1	13,271	-0.07%
2022/11/10	7	11.56	2	11.45	11.45	5	13,074	0.04%
2022/11/09	7	11.80	8	11.82	11.85	-1	13,137	-0.01%
2022/11/08	0	0.00	2	11.75	11.75	-2	13,131	-0.02%
2022/11/07	0	0.00	8	11.63	11.65	-8	13,156	-0.06%
2022/11/04	1	11.50	3	11.55	11.50	-2	13,431	-0.01%
2022/11/03	10	11.70	19	11.67	11.65	-9	13,459	-0.07%
2022/11/02	0	0.00	4	11.76	11.75	-4	13,516	-0.03%
2022/11/01	7	11.61	2	11.68	11.70	5	13,567	0.04%
2022/10/31	2	11.58	0	0.00	11.45	2	13,571	0.01%
2022/10/28	4	11.39	10	11.35	11.25	-6	13,650	-0.04%
2022/10/27	12.1	11.14	8.5	11.55	11.75	3.6	14,169	0.03%
2022/10/26	0	0.00	5.2	11.63	11.55	-5.2	14,004	-0.04%
2022/10/25	6	11.62	3	11.62	11.60	3	14,045	0.02%
2022/10/24	0	0.00	7	11.69	11.60	-7	14,263	-0.05%
2022/10/21	2	11.85	1.3	11.98	11.65	0.7	14,234	0.00%
2022/10/20	4	11.95	2	12.05	12.20	2	14,172	0.01%
2022/10/19	1	12.15	4	12.25	12.30	-3	13,998	-0.02%
2022/10/18	14	12.10	26	12.12	12.20	-12	13,842	-0.09%
2022/10/17	36	12.11	28	12.03	12.10	8	13,717	0.06%
2022/10/14	18	12.00	31	11.97	12.05	-13	13,322	-0.10%
2022/10/13	30.2	11.69	31	11.69	11.50	-0.8	13,237	-0.01%
2022/10/12	19	11.96	28	12.05	11.95	-9	13,120	-0.07%
2022/10/11	15.1	11.96	1	12.00	11.95	14.1	13,067	0.11%
2022/10/07	21	12.18	3	12.15	12.25	18	12,902	0.14%
2022/10/06	33.1	12.09	26	12.10	12.20	7.1	12,761	0.06%
2022/10/05	21.2	12.00	42	11.79	11.75	-20.8	12,474	-0.17%
2022/10/04	2	11.50	3	11.50	11.35	-1	12,116	-0.01%
2022/10/03	20	11.45	1	11.30	11.35	19	12,128	0.16%
2022/09/30	4	11.38	11	11.29	11.50	-7	12,296	-0.06%
2022/09/29	3.1	11.32	9.5	11.24	11.25	-6.4	12,203	-0.05%
2022/09/28	0	0.00	40	10.55	10.50	-40	12,222	-0.33%
2022/09/27	2	10.93	1.5	10.87	11.00	0.5	12,164	0.00%
2022/09/26	8	10.79	1	10.75	10.65	7	12,182	0.06%
2022/09/23	0	11.35	1	11.30	11.25	-1	12,345	-0.01%
2022/09/22	2	11.20	4	11.24	11.10	-2	12,346	-0.02%
2022/09/20	0.1	12.00	37	11.95	11.85	-37	12,127	-0.30%
2022/09/19	0	0.00	11	12.07	12.05	-11	12,195	-0.09%
2022/09/16	0	12.35	5	12.32	12.35	-5	12,297	-0.04%
2022/09/15	12	12.35	15	12.36	12.35	-3	12,466	-0.02%
2022/09/14	35	12.15	2	11.95	12.20	33	12,760	0.26%
2022/09/13	1	12.25	40	12.20	12.15	-39	12,862	-0.30%
2022/09/12	0.2	12.20	1	12.20	12.10	-0.8	13,147	-0.01%
2022/09/08	8	12.14	20	12.21	12.25	-12	13,335	-0.09%
2022/09/07	3	11.77	7	11.73	11.80	-4	13,369	-0.03%
2022/09/06	10	11.83	3	11.92	11.80	7	13,534	0.05%
2022/09/05	29	12.02	18	12.09	12.00	11	13,561	0.08%
2022/09/02	16	11.97	18	11.85	11.95	-2	13,521	-0.01%
2022/09/01	17	11.97	10	11.98	12.00	7	13,473	0.05%
2022/08/31	9	11.93	36	11.95	11.95	-27	13,381	-0.20%
2022/08/30	15	11.82	12	11.83	11.80	3	13,319	0.02%
2022/08/29	2	11.45	7	11.34	11.45	-5	13,279	-0.04%
2022/08/26	1	11.60	15	11.62	11.65	-14	13,267	-0.11%
2022/08/25	10.2	11.50	10	11.55	11.45	0.2	13,235	0.00%
2022/08/24	7	11.42	5	11.41	11.50	2	13,451	0.02%
2022/08/23	4	11.34	10	11.31	11.35	-6	13,374	-0.04%
2022/08/22	27.1	11.77	39	11.81	11.65	-11.9	13,237	-0.09%
2022/08/19	67	11.91	58.2	11.97	12.10	8.8	12,908	0.07%
2022/08/18	3.2	11.05	3	11.08	11.15	0.2	12,202	0.00%
2022/08/17	2	11.18	15.1	11.11	11.25	-13.1	12,130	-0.11%
2022/08/16	24.1	10.84	26	10.88	10.80	-2	11,948	-0.02%
2022/08/15	1	10.55	38	10.52	10.55	-37	11,796	-0.31%
2022/08/12	20	10.45	4	10.53	10.50	16	11,815	0.14%
2022/08/11	2	10.47	27.2	10.49	10.45	-25.1	11,834	-0.21%
2022/08/10	83	10.10	89	10.20	10.20	-6	11,826	-0.05%
2022/08/09	0	0.00	2	10.20	10.20	-2	11,817	-0.02%
2022/08/08	88.2	10.01	88	10.10	10.15	0.2	11,854	0.00%
2022/08/05	2.3	10.08	5	10.06	10.10	-2.7	11,853	-0.02%
2022/08/04	3.1	10.00	1	10.10	10.00	2.1	11,941	0.02%
2022/08/03	36.1	10.28	48.4	10.26	10.10	-12.3	11,891	-0.10%
2022/08/02	2.3	9.76	3	9.75	9.71	-0.7	11,474	-0.01%
2022/08/01	20.1	9.80	14	9.82	9.86	6.1	11,598	0.05%
2022/07/29	27.4	9.75	1	9.59	9.76	26.4	11,598	0.23%
2022/07/28	3.2	9.94	21	9.95	9.92	-17.8	11,435	-0.16%
2022/07/27	60.1	9.98	23	9.97	10.00	37.1	11,417	0.32%
2022/07/26	6	10.14	5	10.20	10.15	1	11,464	0.01%
2022/07/25	0	10.30	1	10.35	10.30	-1	11,537	-0.01%
2022/07/22	1.1	10.30	0	0.00	10.30	1.1	11,748	0.01%
2022/07/21	2	10.30	2	10.30	10.30	0	12,041	0.00%
2022/07/20	3	10.27	10	10.30	10.25	-7	12,415	-0.06%
2022/07/19	11.3	10.20	7	10.20	10.20	4.3	12,713	0.03%
2022/07/18	11	10.20	6	10.20	10.15	5	13,027	0.04%
2022/07/15	18	10.01	0	0.00	10.05	18	13,082	0.14%
2022/07/14	0	0.00	22	10.10	10.15	-22	13,318	-0.17%
2022/07/13	0	0.00	8	10.16	10.10	-8	13,388	-0.06%
2022/07/12	17.3	9.70	11	9.79	9.70	6.3	13,356	0.05%
2022/07/11	9.5	10.12	4	10.00	10.00	5.5	13,293	0.04%
2022/07/08	9	10.24	7.3	10.33	10.35	1.7	13,265	0.01%
2022/07/07	11.2	9.80	19	10.00	10.00	-7.8	13,159	-0.06%
2022/07/06	44.2	10.35	33	10.06	9.83	11.2	13,198	0.09%
2022/07/05	9	9.84	45	9.88	9.90	-36	13,024	-0.28%
2022/07/04	3.2	9.74	10	9.79	9.66	-6.8	13,030	-0.05%
2022/07/01	111.8	9.89	9	9.89	9.65	102.8	13,175	0.78%	大買/鉅額交易
2022/06/30	90.1	10.15	7	10.22	10.15	83.1	13,005	0.64%
2022/06/29	0.3	10.56	4	10.50	10.55	-3.7	13,003	-0.03%
2022/06/28	10	10.62	8	10.59	10.60	2	13,086	0.02%
2022/06/27	21	10.80	15.1	10.64	10.65	5.9	13,089	0.05%
2022/06/24	14	10.29	2	10.28	10.30	12	13,110	0.09%
2022/06/23	11.4	10.02	9	10.09	10.00	2.4	13,199	0.02%
2022/06/22	30	10.10	18	10.02	10.00	12	12,990	0.09%
2022/06/21	14.1	10.49	5	10.59	10.65	9.1	12,619	0.07%
2022/06/20	18.4	10.65	64	10.77	10.45	-45.6	12,644	-0.36%
2022/06/17	15.6	11.46	7	11.54	11.30	8.6	12,419	0.07%
2022/06/16	64.4	12.05	59	12.03	11.75	5.4	12,305	0.04%
2022/06/15	21	13.07	15.2	13.08	13.05	5.8	12,223	0.05%
2022/06/14	7.5	13.00	13	13.05	13.05	-5.5	12,241	-0.04%
2022/06/13	13.4	13.04	59	13.15	13.10	-45.6	12,501	-0.36%
2022/06/10	5	13.33	3.7	13.27	13.35	1.3	12,786	0.01%
2022/06/09	17	13.41	31	13.21	13.40	-14	13,040	-0.11%
2022/06/08	1.2	13.18	54.5	13.20	13.20	-53.3	12,989	-0.41%
2022/06/07	15.2	13.16	15	13.23	13.20	0.2	13,035	0.00%
2022/06/06	2.1	13.07	22	13.04	13.05	-19.9	13,019	-0.15%
2022/06/02	14	12.92	0	0.00	12.90	14	13,168	0.11%
2022/06/01	27	12.93	30.3	12.79	12.95	-3.3	13,306	-0.03%
2022/05/31	11	12.55	7	12.49	12.50	4	13,178	0.03%
2022/05/30	5	12.60	0	0.00	12.50	5	13,192	0.04%
2022/05/27	1	12.55	1	12.50	12.50	0	13,158	0.00%
2022/05/26	30.4	12.52	7.6	12.39	12.40	22.8	13,188	0.17%
2022/05/25	1	12.15	1.5	12.23	12.20	-0.4	13,157	0.00%
2022/05/24	2.7	12.34	4	12.36	12.20	-1.3	13,375	-0.01%
2022/05/23	12	12.40	20.2	12.40	12.40	-8.2	13,416	-0.06%
2022/05/20	3	12.38	24	12.39	12.40	-21	13,588	-0.15%
2022/05/19	2	12.55	0	0.00	12.55	2	13,777	0.01%
2022/05/18	36.2	12.71	41	12.74	12.85	-4.8	13,778	-0.03%
2022/05/17	3.6	12.41	5.3	12.43	12.45	-1.7	13,635	-0.01%
2022/05/16	17	12.33	48.1	12.30	12.45	-31	13,720	-0.23%
2022/05/13	22	12.28	18.2	12.30	12.25	3.8	13,833	0.03%
2022/05/12	20.1	12.28	24	12.40	12.20	-3.9	14,331	-0.03%
2022/05/11	3.3	12.28	17	12.30	12.25	-13.7	14,436	-0.09%
2022/05/10	29.2	12.46	13	12.48	12.50	16.2	14,697	0.11%
2022/05/09	32.4	12.63	69	12.69	12.40	-36.7	15,443	-0.24%
2022/05/06	29.1	13.07	19.1	13.06	13.05	10	15,546	0.06%
2022/05/05	28	13.40	36	13.47	13.35	-8	15,600	-0.05%
2022/05/04	9.1	13.26	7	13.34	13.25	2.1	15,619	0.01%
2022/05/03	1	13.40	17.2	13.28	13.40	-16.2	15,778	-0.10%
2022/04/29	24	13.22	11	13.22	13.15	13	15,867	0.08%
2022/04/28	16	13.15	38	13.24	13.35	-22	16,121	-0.14%
2022/04/27	30.5	12.55	29.1	12.62	12.90	1.4	16,718	0.01%
2022/04/26	21.1	12.95	49	13.13	13.05	-27.9	16,485	-0.17%
2022/04/25	51.5	13.10	27	13.16	13.00	24.5	16,194	0.15%
2022/04/22	56.3	13.76	11	13.79	13.60	45.3	15,926	0.28%
2022/04/21	20.1	13.98	2	14.15	13.90	18.1	15,811	0.11%
2022/04/20	15.2	13.93	16	14.07	14.30	-0.8	15,724	-0.01%
2022/04/19	17.4	14.08	2	14.05	13.95	15.4	15,608	0.10%
2022/04/18	29.2	13.83	9	13.77	13.85	20.2	15,731	0.13%
2022/04/15	11.3	14.05	8	14.06	14.05	3.3	15,887	0.02%
2022/04/14	4.5	14.30	1	14.25	14.25	3.5	16,090	0.02%
2022/04/13	11.2	14.30	91	14.38	14.40	-79.8	16,402	-0.49%
2022/04/12	28.8	14.11	35	14.17	14.10	-6.2	16,544	-0.04%
2022/04/11	24.5	14.25	2.1	14.15	14.15	22.4	16,647	0.13%
2022/04/08	18.4	14.75	8.6	14.77	14.75	9.8	16,709	0.06%
2022/04/07	63.1	14.92	42.1	14.85	14.70	21.1	17,386	0.12%
2022/04/06	43.3	15.21	2.2	15.12	15.15	41.2	17,352	0.24%
2022/04/01	19.5	15.22	10	15.29	15.35	9.5	17,900	0.05%
2022/03/31	55.1	15.45	27	15.46	15.45	28.1	19,343	0.15%
2022/03/30	27	15.60	4	15.58	15.60	23	19,430	0.12%
2022/03/29	50	15.55	23.5	15.60	15.55	26.5	19,615	0.14%
2022/03/28	28.2	15.67	15	15.63	15.70	13.2	19,812	0.07%
2022/03/25	12	16.00	17	16.00	16.00	-5	20,143	-0.02%
2022/03/24	1	16.15	18	16.10	16.10	-17	20,766	-0.08%
2022/03/23	21.4	16.28	12	16.25	16.20	9.4	21,741	0.04%
2022/03/22	7	16.01	5	16.07	16.15	2	22,014	0.01%
2022/03/21	12.2	16.03	5	16.03	16.05	7.2	22,347	0.03%
2022/03/18	16	16.13	6	16.14	16.10	10	22,421	0.04%
2022/03/17	125	16.40	159.2	16.50	16.40	-34.2	22,359	-0.15%	大買/大賣/
2022/03/16	17.1	16.57	7	16.46	16.15	10.1	22,504	0.04%
2022/03/15	6.1	16.33	43.3	16.32	16.40	-37.2	23,078	-0.16%
2022/03/14	25.1	16.20	98	16.20	16.30	-72.9	23,355	-0.31%
2022/03/11	40.3	15.91	29	15.89	15.85	11.3	23,983	0.05%
2022/03/10	15	15.92	45	15.98	15.95	-30	24,102	-0.12%
2022/03/09	19	15.69	2	15.73	15.70	17	24,333	0.07%
2022/03/08	19	15.68	59	15.76	15.60	-40	24,432	-0.16%
2022/03/07	42.1	15.72	29.2	15.70	15.75	12.9	24,529	0.05%
2022/03/04	3	16.17	9	16.12	16.05	-6	24,702	-0.02%
2022/03/03	22	16.32	17	16.22	16.20	5	24,982	0.02%
2022/03/02	8.1	16.14	19	16.14	16.20	-10.9	25,613	-0.04%
2022/03/01	12	16.13	78	16.16	16.20	-66	25,720	-0.26%
2022/02/25	36.1	15.76	8	15.77	15.85	28.1	25,828	0.11%
2022/02/24	82	15.87	96	15.75	15.65	-14	26,071	-0.05%
2022/02/23	27.1	16.10	18	16.11	16.05	9.1	26,383	0.03%
2022/02/22	49	16.18	13	16.05	16.05	36	27,804	0.13%
2022/02/21	32.1	16.20	23.1	16.39	16.45	9	29,701	0.03%
2022/02/18	16.2	16.15	3	16.13	16.25	13.2	29,904	0.04%
2022/02/17	48	16.33	49	16.37	16.30	-1	30,268	0.00%
2022/02/16	13.1	16.29	11.3	16.25	16.30	1.8	30,499	0.01%
2022/02/15	22.3	16.19	17	16.07	16.05	5.3	30,853	0.02%
2022/02/14	155.1	16.30	80	16.20	16.20	75.1	31,207	0.24%	大買/
2022/02/11	120	17.00	94.2	17.09	17.00	25.8	31,057	0.08%	大買/
2022/02/10	107	17.62	80.1	17.51	17.55	26.9	31,333	0.09%	大買/
2022/02/09	221	17.65	317.1	17.66	17.70	-96.1	31,685	-0.30%	大買/大賣/
2022/02/08	123.1	16.80	52	16.80	16.85	71.1	32,959	0.22%	大買/
2022/02/07	33	16.45	23.3	16.25	16.60	9.7	33,037	0.03%
2022/01/26	27.1	16.05	11	16.05	16.05	16.1	33,463	0.05%
2022/01/25	43.4	16.25	32	16.01	16.00	11.4	33,890	0.03%
2022/01/24	47	16.44	44	16.47	16.45	3	34,005	0.01%
2022/01/21	51.3	16.94	43	16.92	16.85	8.3	34,378	0.02%
2022/01/20	61.1	17.24	97.2	17.36	17.40	-36.1	36,213	-0.10%
2022/01/19	11	16.58	22	16.66	16.75	-11	35,509	-0.03%
2022/01/18	17.2	16.71	17	16.66	16.70	0.2	35,499	0.00%
2022/01/17	8.2	16.40	17	16.53	16.70	-8.8	35,557	-0.02%
2022/01/14	31	16.23	37	16.24	16.45	-6	35,805	-0.02%
2022/01/13	13.3	16.66	4	16.61	16.60	9.3	35,823	0.03%
2022/01/12	15.4	16.79	18	16.97	16.75	-2.6	36,046	-0.01%
2022/01/11	14	17.09	17	17.04	16.95	-3	36,378	-0.01%
2022/01/10	8	16.76	85	16.91	17.00	-77	36,571	-0.21%
2022/01/07	42.4	16.64	199	16.60	16.55	-156.6	36,644	-0.43%	大賣/鉅額交易
2022/01/06	50.1	16.92	26	17.04	16.90	24.1	36,878	0.07%
2022/01/05	32	17.38	36.2	17.40	17.30	-4.2	36,778	-0.01%
2022/01/04	51.1	17.68	40	17.75	17.65	11.1	36,928	0.03%
2022/01/03	97.9	17.87	75	17.73	17.75	22.9	36,955	0.06%
2021/12/30	81.7	18.10	85.2	18.20	18.10	-3.5	36,797	-0.01%
2021/12/29	22	17.78	102	17.78	17.80	-80	36,356	-0.22%	大賣/
2021/12/28	71.3	17.86	47.2	17.90	17.80	24.1	36,662	0.07%
2021/12/27	86.7	17.92	136	17.95	17.90	-49.3	36,600	-0.13%	大賣/
2021/12/24	26	17.13	35	17.10	17.15	-9	35,416	-0.03%
2021/12/23	8.5	17.24	44.3	17.18	17.15	-35.8	35,575	-0.10%
2021/12/22	22	17.36	55.5	17.18	17.25	-33.5	35,642	-0.09%
2021/12/21	32.3	17.06	27	17.11	17.15	5.3	35,657	0.01%
2021/12/20	67	17.14	115.6	17.11	17.15	-48.6	35,737	-0.14%	大賣/
2021/12/17	119.1	16.78	154.4	16.78	16.90	-35.3	35,475	-0.10%	大買/大賣/
2021/12/16	45.1	16.61	74.6	16.60	16.50	-29.5	34,856	-0.08%
2021/12/15	59.3	16.27	42.9	16.06	16.35	16.4	34,964	0.05%
2021/12/14	15.3	15.95	9.6	16.01	15.80	5.8	34,836	0.02%
2021/12/13	13	16.13	42	16.20	16.10	-29	34,785	-0.08%
2021/12/10	57	16.27	62	16.21	16.15	-5	34,865	-0.01%
2021/12/09	259.2	16.74	272.1	16.60	16.45	-13	34,599	-0.04%	大買/大賣/
2021/12/08	99.1	16.33	46.4	16.40	16.40	52.7	33,827	0.16%
2021/12/07	95	16.25	304.1	16.16	16.35	-209.1	33,695	-0.62%	大賣/鉅額交易
2021/12/06	38	15.66	47.1	15.75	15.80	-9.1	33,028	-0.03%
2021/12/03	91	15.80	38.1	15.86	15.75	52.9	33,168	0.16%
2021/12/02	116.3	15.52	44	15.63	15.55	72.3	33,516	0.22%	大買/
2021/12/01	62.1	15.40	47.1	15.53	15.65	15.1	34,562	0.04%
2021/11/30	68	15.46	67	15.54	15.35	1	34,801	0.00%
2021/11/29	127.1	15.32	165.1	15.37	15.30	-38.1	34,841	-0.11%	大買/大賣/
2021/11/26	111.3	15.67	38	15.42	15.35	73.3	35,024	0.21%	大買/
2021/11/25	26	16.07	17	16.08	16.05	9	34,955	0.03%
2021/11/24	41	16.10	43.2	16.14	16.15	-2.2	35,096	-0.01%
2021/11/23	72	16.07	92.2	16.14	16.10	-20.2	35,572	-0.06%
2021/11/22	61	16.36	65	16.47	16.20	-4	35,557	-0.01%
2021/11/19	278.3	16.38	222.3	16.37	16.25	56.1	35,949	0.16%	大買/大賣/
2021/11/18	226	15.85	304.9	15.95	15.95	-78.9	35,535	-0.22%	大買/大賣/
2021/11/17	30	15.13	74	15.15	15.15	-44	33,954	-0.13%
2021/11/16	98.1	14.92	47	14.91	14.80	51.1	34,161	0.15%
2021/11/15	38.4	15.16	75.2	15.21	15.15	-36.8	34,204	-0.11%
2021/11/12	61	15.02	71.7	15.09	15.15	-10.7	34,360	-0.03%
2021/11/11	150.6	14.77	137.1	14.80	14.65	13.5	34,336	0.04%	大買/大賣/
2021/11/10	241.3	14.95	26	14.88	14.85	215.3	34,415	0.63%	大買/鉅額交易
2021/11/09	73.1	15.15	11.1	15.14	15.10	62	34,858	0.18%
2021/11/08	176	15.33	99.5	15.37	15.45	76.5	34,649	0.22%	大買/
2021/11/05	208	15.21	287.2	15.28	15.30	-79.2	34,789	-0.23%	大買/大賣/
2021/11/04	101.5	14.45	77.5	14.44	14.45	24	33,372	0.07%	大買/
2021/11/03	82	14.38	95.7	14.38	14.50	-13.7	35,004	-0.04%
2021/11/02	93.4	14.34	110	14.26	14.10	-16.6	35,159	-0.05%	大賣/
2021/11/01	66.3	14.06	74	14.18	14.05	-7.7	37,604	-0.02%
2021/10/29	127.3	14.11	105.2	14.16	14.10	22.1	41,173	0.05%	大買/大賣/
2021/10/28	266.7	14.47	234	14.36	14.00	32.7	41,266	0.08%	大買/大賣/
2021/10/27	79.1	13.71	88	13.68	13.70	-9	39,546	-0.02%
2021/10/26	63	13.61	77	13.67	13.55	-14	40,008	-0.03%
2021/10/25	36	13.57	97	13.59	13.65	-61	40,438	-0.15%
2021/10/22	114.4	13.51	42	13.45	13.40	72.4	41,792	0.17%	大買/
2021/10/21	119	13.74	159.3	13.77	13.80	-40.3	42,031	-0.10%	大買/大賣/
2021/10/20	190	13.72	89	13.89	13.65	101	42,833	0.24%	大買/鉅額交易
2021/10/19	131	13.78	231.5	13.83	13.85	-100.5	43,495	-0.23%	大買/大賣/
2021/10/18	18.5	13.42	10.5	13.53	13.40	8	44,455	0.02%
2021/10/15	120.3	13.71	46	13.77	13.65	74.3	45,881	0.16%	大買/
2021/10/14	12.6	13.65	8	13.71	13.65	4.6	46,426	0.01%
2021/10/13	115.1	13.79	127	13.82	13.65	-11.9	46,879	-0.03%	大買/大賣/
2021/10/12	48.1	14.10	2	14.05	13.90	46	47,690	0.10%
2021/10/08	19.2	14.94	14.3	15.01	14.70	5	48,467	0.01%
2021/10/07	11	14.67	35.4	14.79	14.75	-24.4	50,686	-0.05%
2021/10/06	53.3	14.57	51.7	14.66	14.50	1.6	52,061	0.00%
2021/10/05	67	14.40	142.4	14.45	14.70	-75.3	53,002	-0.14%	大賣/
2021/10/04	191.1	14.30	276.3	14.27	14.00	-85.2	55,702	-0.15%	大買/大賣/
2021/10/01	110.9	15.10	18	14.78	14.70	92.9	63,252	0.15%	大買/
2021/09/30	48.5	15.22	70	15.42	15.20	-21.5	63,846	-0.03%
2021/09/29	10.1	15.34	21	15.35	15.30	-10.9	64,336	-0.02%
2021/09/28	173	15.48	133.3	15.63	15.45	39.7	65,706	0.06%	大買/大賣/
2021/09/27	37.8	15.83	66.7	15.72	15.95	-28.9	69,028	-0.04%
2021/09/24	45	15.46	94	15.55	15.55	-49	69,663	-0.07%
2021/09/23	31.1	14.95	87.1	15.02	15.25	-56	70,495	-0.08%
2021/09/22	92.6	14.67	64	14.64	14.75	28.6	72,021	0.04%
2021/09/17	5	15.19	9	15.39	15.35	-4	73,524	-0.01%
2021/09/16	21.2	15.23	38	15.35	15.15	-16.8	75,175	-0.02%
2021/09/15	16.1	15.41	10	15.59	15.35	6.1	76,813	0.01%
2021/09/14	20.1	15.60	14	15.48	15.45	6.1	79,008	0.01%
2021/09/13	9	15.67	9	15.64	15.70	0	81,024	0.00%
2021/09/10	85.3	15.69	196.5	15.67	15.70	-111.2	83,880	-0.13%	大賣/鉅額交易
2021/09/09	163.1	15.36	61	15.36	15.40	102.1	89,987	0.11%	大買/鉅額交易
2021/09/08	92.4	15.38	106.3	15.37	15.30	-13.9	93,439	-0.01%	大賣/
2021/09/07	72.8	15.56	33.2	15.60	15.75	39.6	96,669	0.04%
2021/09/06	286.3	15.44	334.3	15.34	15.30	-48	97,950	-0.05%	大買/大賣/
2021/09/03	128.2	15.94	140.1	15.97	15.75	-11.9	99,545	-0.01%	大買/大賣/
2021/09/02	103.7	16.06	38	16.09	16.00	65.7	101,778	0.06%	大買/
2021/09/01	254.2	16.47	130.1	16.50	16.40	124.1	104,264	0.12%	大買/大賣/鉅額交易
2021/08/31	167.7	16.16	274.1	16.03	16.10	-106.4	106,530	-0.10%	大買/大賣/鉅額交易
2021/08/30	61.2	16.54	65	16.66	16.40	-3.8	112,518	0.00%
2021/08/27	136.7	16.85	260	16.79	16.65	-123.4	116,763	-0.11%	大買/大賣/鉅額交易
2021/08/26	69.3	16.52	74	16.61	16.50	-4.7	121,604	0.00%
2021/08/25	132.4	16.76	145	16.62	16.50	-12.6	126,585	-0.01%	大買/大賣/
2021/08/24	196.5	16.41	86	16.44	16.20	110.5	134,023	0.08%	大買/鉅額交易
2021/08/23	73.5	17.06	71	17.06	17.15	2.5	139,189	0.00%
2021/08/20	232.5	17.48	61.9	17.62	17.35	170.6	142,840	0.12%	大買/鉅額交易
2021/08/19	34.4	18.17	24	18.18	18.00	10.4	144,936	0.01%
2021/08/18	28	18.54	15.4	18.44	18.75	12.6	147,518	0.01%
2021/08/17	61	18.37	77	18.45	18.20	-16	152,240	-0.01%
2021/08/16	45.2	18.16	51	18.28	18.20	-5.8	156,138	0.00%
2021/08/13	65.6	18.89	52.3	18.79	18.60	13.3	159,363	0.01%
2021/08/12	50.4	19.27	47	19.15	19.10	3.4	163,069	0.00%
2021/08/11	88.5	19.33	143.5	19.23	19.10	-55	166,411	-0.03%	大賣/
2021/08/10	87	19.43	46.2	19.34	19.15	40.9	166,244	0.02%
2021/08/09	572.3	20.05	438.2	19.81	19.65	134.1	169,040	0.08%	大買/大賣/鉅額交易
2021/08/06	117	20.76	132.4	20.57	20.65	-15.4	168,295	-0.01%	大買/大賣/
2021/08/05	487.4	21.08	445.3	21.08	20.75	42.2	169,316	0.02%	大買/大賣/
2021/08/04	335.9	20.75	516	21.09	21.55	-180.1	167,750	-0.11%	大買/大賣/鉅額交易
2021/08/03	25	19.62	72.8	19.85	19.60	-47.8	165,072	-0.03%
2021/08/02	70.1	19.50	45	19.52	19.50	25.1	165,346	0.02%
2021/07/30	32.4	19.14	50.2	19.30	18.95	-17.8	166,213	-0.01%
2021/07/29	31	19.17	34	19.27	19.20	-3	167,520	0.00%
2021/07/28	189.6	19.15	118	19.09	19.10	71.6	168,461	0.04%	大買/大賣/
2021/07/27	50.6	19.74	37	19.78	19.50	13.6	167,817	0.01%
2021/07/26	107.1	20.34	85	20.38	20.15	22.1	168,991	0.01%	大買/
2021/07/23	66	19.66	74	19.69	19.90	-8	174,829	0.00%
2021/07/22	236.6	19.61	217.6	19.70	19.25	19.1	181,060	0.01%	大買/大賣/
2021/07/21	213.3	19.32	158.7	19.25	18.90	54.6	185,351	0.03%	大買/大賣/
2021/07/20	182.4	19.99	135	20.05	19.95	47.4	188,577	0.03%	大買/大賣/
2021/07/19	102.2	20.28	88.3	20.31	20.35	13.9	195,515	0.01%	大買/
2021/07/16	119.7	20.90	61.6	20.94	20.70	58.1	204,728	0.03%	大買/
2021/07/15	119.3	21.00	195	20.93	21.10	-75.7	207,969	-0.04%	大買/大賣/
2021/07/14	406.6	21.19	167.2	21.23	20.85	239.5	209,517	0.11%	大買/大賣/鉅額交易
2021/07/13	162.4	22.40	223.1	22.41	22.30	-60.7	210,191	-0.03%	大買/大賣/
2021/07/12	93.8	22.25	84.1	22.30	22.15	9.8	210,295	0.00%
2021/07/09	506.6	22.67	761	22.47	22.40	-254.4	211,543	-0.12%	大買/大賣/鉅額交易
2021/07/08	621.2	23.23	909.5	23.49	22.95	-288.4	213,078	-0.14%	大買/大賣/鉅額交易
2021/07/07	196	22.24	229.6	22.17	21.90	-33.5	211,524	-0.02%	大買/大賣/
2021/07/06	117.4	22.26	207.4	22.23	22.15	-89.9	213,873	-0.04%	大買/大賣/
2021/07/05	234	22.64	217.1	22.65	22.65	17	216,773	0.01%	大買/大賣/
2021/07/02	575.1	22.84	484.2	22.79	22.80	90.9	217,536	0.04%	大買/大賣/
2021/07/01	492.4	22.30	414.7	22.40	21.90	77.7	217,824	0.04%	大買/大賣/
2021/06/30	129.3	22.01	210.4	22.00	22.10	-81.1	219,200	-0.04%	大買/大賣/
2021/06/29	297.9	22.38	277	22.47	22.00	20.9	220,106	0.01%	大買/大賣/
2021/06/28	212.3	22.69	335.3	22.73	23.00	-123	220,859	-0.06%	大買/大賣/鉅額交易
2021/06/25	187.1	22.71	250.5	22.78	22.45	-63.4	226,567	-0.03%	大買/大賣/
2021/06/24	293.2	22.79	138.1	22.63	22.50	155.1	229,600	0.07%	大買/大賣/鉅額交易
2021/06/23	267.6	22.66	440	22.65	22.75	-172.4	230,016	-0.07%	大買/大賣/鉅額交易
2021/06/22	520.5	22.82	271	22.76	22.05	249.5	229,370	0.11%	大買/大賣/鉅額交易
2021/06/21	505.3	22.51	669.9	22.54	22.40	-164.6	229,444	-0.07%	大買/大賣/鉅額交易
2021/06/18	1,134.7	22.88	916.5	22.86	22.30	218.2	228,884	0.10%	大買/大賣/鉅額交易
2021/06/17	264.1	21.28	404.5	21.58	22.15	-140.4	224,245	-0.06%	大買/大賣/鉅額交易
2021/06/16	411.4	20.75	459.2	20.77	20.15	-47.8	221,465	-0.02%	大買/大賣/
2021/06/15	413.6	22.17	278.7	22.14	21.90	134.9	218,620	0.06%	大買/大賣/鉅額交易
2021/06/11	473.4	22.43	522	22.48	22.75	-48.7	216,927	-0.02%	大買/大賣/
2021/06/10	403.6	21.86	417.1	21.95	21.85	-13.5	214,422	-0.01%	大買/大賣/
2021/06/09	417.3	22.95	554.5	23.03	22.40	-137.2	211,901	-0.06%	大買/大賣/鉅額交易
2021/06/08	728	23.94	633.3	23.80	23.50	94.7	209,416	0.05%	大買/大賣/
2021/06/07	1,270.1	25.04	1,393.8	24.96	24.20	-123.7	207,357	-0.06%	大買/大賣/鉅額交易
2021/06/04	476	24.71	446.6	24.70	24.60	29.3	201,513	0.01%	大買/大賣/
2021/06/03	560	24.47	798.8	24.34	24.30	-238.8	197,393	-0.12%	大買/大賣/鉅額交易
2021/06/02	1,311.6	24.30	823.7	24.07	23.90	487.9	192,372	0.25%	大買/大賣/鉅額交易
2021/06/01	1,523.4	24.30	1,315.8	24.37	24.05	207.6	187,830	0.11%	大買/大賣/鉅額交易
2021/05/31	571.9	22.56	689.5	22.92	23.40	-117.6	180,490	-0.07%	大買/大賣/鉅額交易
2021/05/28	584.3	21.02	611.5	21.16	21.30	-27.1	175,194	-0.02%	大買/大賣/
2021/05/27	325.2	20.17	349	20.32	20.20	-23.8	172,741	-0.01%	大買/大賣/
2021/05/26	477.2	20.64	448.3	20.66	20.20	28.9	171,745	0.02%	大買/大賣/
2021/05/25	548.5	20.68	513.6	20.84	20.80	34.9	172,667	0.02%	大買/大賣/
2021/05/24	903.9	18.94	920.5	19.32	19.70	-16.6	171,172	-0.01%	大買/大賣/
2021/05/21	672.8	19.55	496.2	19.51	19.20	176.6	168,330	0.10%	大買/大賣/鉅額交易
2021/05/20	687.4	19.39	490.8	19.33	18.80	196.6	166,761	0.12%	大買/大賣/鉅額交易
2021/05/19	1,022.4	18.94	871.6	19.03	19.65	150.8	164,667	0.09%	大買/大賣/鉅額交易
2021/05/18	88	17.31	146	17.57	17.90	-58	162,294	-0.04%	大賣/
2021/05/17	337.1	17.29	354.1	17.02	16.30	-17	163,142	-0.01%	大買/大賣/
2021/05/14	215.2	18.24	36.4	18.46	17.95	178.8	160,995	0.11%	大買/鉅額交易
2021/05/13	125.3	17.81	383.9	17.33	17.75	-258.6	163,731	-0.16%	大買/大賣/鉅額交易
2021/05/12	153.4	18.84	357.1	19.14	18.60	-203.7	166,531	-0.12%	大買/大賣/鉅額交易
2021/05/11	246.5	20.84	165.7	21.01	20.65	80.8	166,352	0.05%	大買/大賣/
2021/05/10	143.3	22.90	76.7	22.95	22.90	66.6	166,427	0.04%	大買/
2021/05/07	53.9	22.76	101.1	22.44	23.40	-47.2	166,980	-0.03%	大賣/
2021/05/06	242.5	21.90	249	21.55	21.30	-6.5	166,794	0.00%	大買/大賣/
2021/05/05	151.4	23.78	306.5	23.64	23.50	-155.1	166,123	-0.09%	大買/大賣/鉅額交易
2021/05/04	123.7	24.02	259.3	24.64	23.65	-135.6	166,468	-0.08%	大買/大賣/鉅額交易
2021/05/03	421.9	26.46	108	26.61	26.25	313.9	166,838	0.19%	大買/大賣/鉅額交易
2021/04/29	1,652.1	29.43	1,035.7	29.08	29.15	616.4	165,710	0.37%	大買/大賣/鉅額交易
2021/04/28	946	27.75	1,072.5	28.27	28.85	-126.5	160,333	-0.08%	大買/大賣/鉅額交易
2021/04/27	1,123.1	25.73	1,227.6	25.89	26.25	-104.4	154,945	-0.07%	大買/大賣/鉅額交易
2021/04/26	935.6	24.24	768.3	24.27	24.20	167.3	150,596	0.11%	大買/大賣/鉅額交易
2021/04/23	965.7	23.20	843.5	23.32	23.95	122.2	146,878	0.08%	大買/大賣/鉅額交易
2021/04/22	1,082.6	22.51	599.7	22.63	22.50	482.9	140,627	0.34%	大買/大賣/鉅額交易
2021/04/21	212.2	20.20	504.4	20.68	21.15	-292.1	131,819	-0.22%	大買/大賣/鉅額交易
2021/04/20	268	18.87	320.2	19.06	19.25	-52.2	130,292	-0.04%	大買/大賣/
2021/04/19	465.6	18.87	442.5	18.88	18.90	23.1	129,559	0.02%	大買/大賣/
2021/04/16	338.3	18.26	359.2	18.35	18.60	-21	127,514	-0.02%	大買/大賣/
2021/04/15	270.8	18.34	208.1	18.47	18.20	62.7	126,478	0.05%	大買/大賣/
2021/04/14	440.9	18.20	294.1	18.01	18.30	146.8	124,728	0.12%	大買/大賣/鉅額交易
2021/04/13	923.5	19.05	560.5	19.02	18.55	363	121,260	0.30%	大買/大賣/鉅額交易
2021/04/12	241	18.32	293	18.37	18.85	-52	115,421	-0.05%	大買/大賣/
2021/04/09	645.8	17.25	982	17.12	17.15	-336.2	112,717	-0.30%	大買/大賣/鉅額交易
2021/04/08	542.2	16.45	250.2	16.52	16.50	292.1	110,854	0.26%	大買/大賣/鉅額交易
2021/04/07	501.9	15.95	592.7	16.05	16.40	-90.8	109,735	-0.08%	大買/大賣/
2021/04/06	532.3	15.82	186.4	15.86	15.65	345.9	108,193	0.32%	大買/大賣/鉅額交易
2021/04/01	896	15.39	1,181.6	15.38	15.70	-285.6	107,678	-0.27%	大買/大賣/鉅額交易
2021/03/31	308.2	15.52	188.8	15.52	15.40	119.5	106,907	0.11%	大買/大賣/鉅額交易
2021/03/30	1,431.7	15.40	871.4	15.44	15.65	560.3	105,416	0.53%	大買/大賣/鉅額交易
2021/03/29	264.2	14.67	464.5	14.95	15.15	-200.3	98,553	-0.20%	大買/大賣/鉅額交易
2021/03/26	309.5	13.84	468	13.79	13.80	-158.6	95,196	-0.17%	大買/大賣/鉅額交易
2021/03/25	175.1	13.69	163.3	13.60	13.45	11.8	94,588	0.01%	大買/大賣/
2021/03/24	310.9	13.39	357.5	13.48	13.65	-46.6	93,874	-0.05%	大買/大賣/
2021/03/23	357.9	13.64	618.1	13.42	13.20	-260.2	92,716	-0.28%	大買/大賣/鉅額交易
2021/03/22	54	13.06	90.3	13.09	13.25	-36.3	91,335	-0.04%
2021/03/19	274	12.65	247.4	12.70	12.70	26.6	91,556	0.03%	大買/大賣/
2021/03/18	250.1	12.95	266	12.90	12.85	-15.9	94,542	-0.02%	大買/大賣/
2021/03/17	11	12.75	80.6	12.72	12.75	-69.6	96,454	-0.07%
2021/03/16	273.1	12.75	262.2	12.80	12.70	11	99,621	0.01%	大買/大賣/
2021/03/15	15	12.71	54.4	12.72	12.65	-39.4	102,359	-0.04%
2021/03/12	32	12.83	13.3	12.83	12.80	18.7	104,727	0.02%
2021/03/11	48.2	12.86	29.3	12.89	12.85	19	111,263	0.02%
2021/03/10	55.7	12.65	97.1	12.69	12.60	-41.5	117,133	-0.04%
2021/03/09	3.1	12.33	13	12.22	12.35	-9.9	119,843	-0.01%
2021/03/08	47.3	12.45	9	12.44	12.20	38.3	123,503	0.03%
2021/03/05	367.3	12.31	302	12.30	12.25	65.3	128,008	0.05%	大買/大賣/
2021/03/04	327.1	12.61	259	12.60	12.60	68.1	129,789	0.05%	大買/大賣/
2021/03/03	277.3	12.78	35	12.70	12.90	242.3	129,956	0.19%	大買/鉅額交易
2021/03/02	483.2	13.34	804.2	13.14	12.65	-321	129,753	-0.25%	大買/大賣/鉅額交易
2021/02/26	128.4	13.27	80.3	13.33	13.20	48.2	129,022	0.04%	大買/
2021/02/25	1,048.4	13.83	642.3	13.85	13.70	406	127,918	0.32%	大買/大賣/鉅額交易
2021/02/24	509.6	13.69	807.8	13.55	13.40	-298.3	124,477	-0.24%	大買/大賣/鉅額交易
2021/02/23	251	13.25	94	13.32	13.40	157	121,039	0.13%	大買/鉅額交易
2021/02/22	99	13.27	168.1	13.27	13.25	-69.1	120,120	-0.06%	大賣/
2021/02/19	176.2	13.02	127.8	13.10	13.00	48.4	118,117	0.04%	大買/大賣/
2021/02/18	66.1	12.64	108.2	12.68	12.75	-42.1	116,023	-0.04%	大賣/
2021/02/17	102.1	12.85	77	12.81	12.75	25.1	115,120	0.02%	大買/
2021/02/05	290	12.97	274	12.97	12.85	16	114,076	0.01%	大買/大賣/
2021/02/04	453.3	13.11	298.7	13.18	13.00	154.6	113,295	0.14%	大買/大賣/鉅額交易
2021/02/03	282.5	12.84	587.3	12.87	13.05	-304.8	110,178	-0.28%	大買/大賣/鉅額交易
2021/02/02	28	12.52	133	12.54	12.40	-105	106,475	-0.10%	大賣/鉅額交易
2021/02/01	789.1	12.31	830	12.36	12.30	-40.9	105,949	-0.04%	大買/大賣/
2021/01/29	318	12.23	224	12.11	12.10	94	107,088	0.09%	大買/大賣/
2021/01/28	167	11.77	207	11.76	11.85	-40	106,842	-0.04%	大買/大賣/
2021/01/27	203	12.15	297.1	12.11	12.10	-94.1	107,419	-0.09%	大買/大賣/
2021/01/26	405.1	12.76	75	12.62	12.45	330.1	107,066	0.31%	大買/鉅額交易
2021/01/25	40.8	12.50	236.5	12.57	12.60	-195.7	105,774	-0.18%	大賣/鉅額交易
2021/01/22	184	12.35	192	12.26	12.40	-8	105,871	-0.01%	大買/大賣/
2021/01/21	216	12.20	236	12.43	12.20	-20	107,119	-0.02%	大買/大賣/
2021/01/20	308.3	12.14	200.9	12.52	11.95	107.4	107,216	0.10%	大買/大賣/鉅額交易
2021/01/19	179.2	12.42	169.4	12.46	12.40	9.9	108,780	0.01%	大買/大賣/
2021/01/18	119	12.12	38.2	12.21	12.10	80.9	112,161	0.07%	大買/
2021/01/15	100.8	12.59	231.7	12.36	12.35	-130.9	111,455	-0.12%	大賣/鉅額交易
2021/01/14	163.7	12.84	220.1	12.68	12.70	-56.5	110,046	-0.05%	大買/大賣/
2021/01/13	495	12.81	657.1	12.69	12.60	-162.1	109,478	-0.15%	大買/大賣/鉅額交易
2021/01/12	209.7	12.37	189	12.41	12.10	20.7	106,865	0.02%	大買/大賣/
2021/01/11	67.1	12.39	70	12.34	12.35	-2.9	105,194	0.00%
2021/01/08	34.3	11.82	33	11.81	11.95	1.3	104,587	0.00%
2021/01/07	150	12.15	141	12.17	12.05	9	104,360	0.01%	大買/大賣/
2021/01/06	211.2	11.83	240	11.70	11.80	-28.9	104,398	-0.03%	大買/大賣/
2021/01/05	118	12.09	90.6	12.06	12.15	27.4	103,615	0.03%	大買/
2021/01/04	42	12.32	80	12.39	12.35	-38	103,539	-0.04%
2020/12/31	441.3	12.37	109	12.28	12.30	332.2	103,244	0.32%	大買/大賣/鉅額交易
2020/12/30	274.3	12.86	148.9	12.81	12.80	125.4	102,074	0.12%	大買/大賣/鉅額交易
2020/12/29	498.4	13.23	621.8	13.40	13.25	-123.4	101,536	-0.12%	大買/大賣/鉅額交易
2020/12/28	147	13.11	200	13.14	13.15	-53	100,354	-0.05%	大買/大賣/
2020/12/25	74	12.83	44.1	12.91	12.80	29.9	98,475	0.03%
2020/12/24	32	12.56	306.2	12.53	12.60	-274.2	97,383	-0.28%	大賣/鉅額交易
2020/12/23	440.2	12.40	185	12.40	12.35	255.2	96,554	0.26%	大買/大賣/鉅額交易
2020/12/22	436	12.83	461	12.73	12.35	-25	96,480	-0.03%	大買/大賣/
2020/12/21	60	12.46	35	12.33	12.55	25	95,975	0.03%
2020/12/18	56	12.65	16.1	12.68	12.60	39.9	94,785	0.04%
2020/12/17	265	12.86	112	12.94	12.95	153	94,170	0.16%	大買/大賣/鉅額交易
2020/12/16	29.1	12.87	58	12.88	12.85	-28.9	93,799	-0.03%
2020/12/15	534	13.08	394.5	12.97	12.65	139.5	92,965	0.15%	大買/大賣/鉅額交易
2020/12/14	898	13.46	945	13.33	13.20	-47	91,334	-0.05%	大買/大賣/
2020/12/11	360.1	13.19	477	13.23	12.95	-116.9	88,457	-0.13%	大買/大賣/鉅額交易
2020/12/10	304.2	13.38	160	13.32	13.25	144.2	86,829	0.17%	大買/大賣/鉅額交易
2020/12/09	394.7	13.02	225	13.22	13.20	169.6	84,724	0.20%	大買/大賣/鉅額交易
2020/12/08	216.2	12.86	240.3	12.87	12.80	-24.1	87,771	-0.03%	大買/大賣/
2020/12/07	521.7	12.97	645	12.83	12.60	-123.3	89,206	-0.14%	大買/大賣/鉅額交易
2020/12/04	1,026	11.89	824.3	12.07	12.50	201.7	83,370	0.24%	大買/大賣/鉅額交易
2020/12/03	284	11.52	252	11.63	11.45	32	77,395	0.04%	大買/大賣/
2020/12/02	292.2	11.37	617.2	11.16	11.50	-325	75,026	-0.43%	大買/大賣/鉅額交易
2020/12/01	613.1	10.78	525.9	10.65	10.80	87.2	73,886	0.12%	大買/大賣/
2020/11/30	370	10.08	449	10.03	10.05	-79	72,835	-0.11%	大買/大賣/
2020/11/27	318	9.87	76	9.93	9.83	242	70,966	0.34%	大買/鉅額交易
2020/11/26	12	9.76	45	9.73	9.74	-33	70,438	-0.05%
2020/11/25	260	9.71	64	9.69	9.63	196	70,341	0.28%	大買/鉅額交易
2020/11/24	20	9.57	24	9.58	9.54	-4	70,215	-0.01%
2020/11/23	12	9.50	25	9.53	9.47	-13	72,278	-0.02%
2020/11/20	27	9.42	4	9.42	9.38	23	72,252	0.03%
2020/11/19	34	9.49	29	9.49	9.50	5	73,259	0.01%
2020/11/18	0	9.36	0.5	9.31	9.36	-0.5	73,179	0.00%
2020/11/17	2	9.25	44	9.30	9.30	-42	73,967	-0.06%
2020/11/16	16	9.47	3.1	9.44	9.38	12.9	75,325	0.02%
2020/11/13	6	9.36	90	9.21	9.37	-84	76,720	-0.11%
2020/11/12	9	9.25	72	9.19	9.22	-63	77,574	-0.08%
2020/11/11	211.1	9.50	189	9.49	9.36	22.1	78,530	0.03%	大買/大賣/
2020/11/10	160	9.62	52	9.59	9.52	108	80,040	0.13%	大買/鉅額交易
2020/11/09	67	9.66	32	9.64	9.59	35	79,424	0.04%
2020/11/06	127.1	9.67	78	9.75	9.52	49.1	79,035	0.06%	大買/
2020/11/05	69	9.58	283.5	9.60	9.60	-214.5	77,032	-0.28%	大賣/鉅額交易
2020/11/04	55	9.50	76	9.52	9.49	-21	76,316	-0.03%
2020/11/03	33	9.36	15	9.40	9.40	18	75,541	0.02%
2020/11/02	132	9.22	41.6	9.20	9.22	90.4	76,211	0.12%	大買/
2020/10/30	66	9.36	172.1	9.22	9.15	-106	78,505	-0.14%	大賣/鉅額交易
2020/10/29	287.1	9.49	45	9.38	9.51	242.1	79,248	0.31%	大買/鉅額交易
2020/10/28	94	9.61	62	9.58	9.40	32	77,512	0.04%
2020/10/27	175.2	9.70	110	9.76	9.65	65.2	76,397	0.09%	大買/大賣/
2020/10/26	324.1	9.81	382	9.90	10.15	-58	73,390	-0.08%	大買/大賣/
2020/10/23	19	9.25	94.3	9.23	9.28	-75.3	68,808	-0.11%
2020/10/22	28	9.07	9	9.10	9.11	19	68,779	0.03%
2020/10/21	38	9.15	33	9.19	9.10	5	69,125	0.01%
2020/10/20	33	9.08	14	9.09	9.07	19	69,427	0.03%
2020/10/19	0.3	9.08	22	9.12	9.09	-21.7	71,893	-0.03%
2020/10/16	31.1	9.07	391	8.92	8.98	-360	73,994	-0.49%	大賣/鉅額交易
2020/10/15	2	9.10	76	9.12	9.11	-74	74,709	-0.10%
2020/10/14	48	9.17	49	9.16	9.11	-1	74,511	0.00%
2020/10/13	4	9.12	14	9.12	9.10	-10	73,837	-0.01%
2020/10/12	9	9.01	24	9.05	9.01	-15	73,373	-0.02%
2020/10/08	33	8.99	4	9.02	9.00	29	72,880	0.04%
2020/10/07	11	8.99	33	9.02	9.02	-22	72,659	-0.03%
2020/10/06	8	8.88	49	8.98	9.02	-41	72,111	-0.06%
2020/10/05	103	8.94	115	8.92	8.75	-12	71,536	-0.02%	大買/大賣/
2020/09/30	13	8.45	126	8.43	8.48	-113	70,465	-0.16%	大賣/鉅額交易
2020/09/29	4	8.28	0	0.00	8.27	4	70,393	0.01%
2020/09/28	22	8.19	9	8.24	8.22	13	70,370	0.02%
2020/09/25	14	8.34	334	8.48	8.13	-320	70,769	-0.45%	大賣/鉅額交易
2020/09/24	56	8.46	711	8.66	8.40	-655	70,084	-0.93%	大賣/鉅額交易
2020/09/23	34	8.92	3	8.95	8.90	31	69,144	0.04%
2020/09/22	10	9.00	18.5	9.02	9.01	-8.5	68,795	-0.01%
2020/09/21	16	9.14	23.5	9.12	9.02	-7.5	68,398	-0.01%
2020/09/18	9	9.02	27	9.00	9.04	-18	67,737	-0.03%
2020/09/17	57	9.02	73	9.03	9.04	-16	67,579	-0.02%
2020/09/16	38	8.93	44	8.95	8.89	-6	67,249	-0.01%
2020/09/15	86	9.13	66	9.10	9.05	20	66,450	0.03%
2020/09/14	57.5	9.25	124	9.23	9.16	-66.5	65,823	-0.10%	大賣/
2020/09/11	1,077.4	9.76	857	9.59	9.37	220.4	64,872	0.34%	大買/大賣/鉅額交易
2020/09/10	12	9.45	134.2	9.60	9.69	-122.2	59,009	-0.21%	大賣/鉅額交易
2020/09/09	13	8.76	126	8.77	8.81	-113	55,050	-0.21%	大賣/鉅額交易
2020/09/08	80	8.72	9	8.73	8.73	71	54,109	0.13%
2020/09/07	86.1	8.70	68.8	8.72	8.62	17.3	53,593	0.03%
2020/09/04	160	8.74	47	8.76	8.75	113	53,054	0.21%	大買/鉅額交易
2020/09/03	167	8.71	363	8.79	8.95	-196	50,714	-0.39%	大買/大賣/鉅額交易
2020/09/02	6	8.26	104	8.21	8.26	-98	47,165	-0.21%	大賣/
2020/09/01	7	8.11	57.2	8.19	8.22	-50.2	47,060	-0.11%
2020/08/31	35	8.12	15	8.10	8.04	20	46,996	0.04%
2020/08/28	53	8.08	24	8.07	8.06	29	46,982	0.06%
2020/08/27	423	8.31	411.1	8.27	8.20	11.9	47,495	0.03%	大買/大賣/
2020/08/26	16	7.94	6	7.95	7.95	10	44,841	0.02%
2020/08/25	39	8.02	41	8.08	7.92	-2	44,419	0.00%
2020/08/24	45	7.88	0	0.00	7.83	45	43,148	0.10%
2020/08/21	40	7.95	10	7.88	7.86	30	42,790	0.07%
2020/08/20	64	7.99	86	7.87	7.89	-22	41,796	-0.05%
2020/08/19	135	8.36	114	8.43	8.43	21	40,109	0.05%	大買/大賣/
2020/08/18	37	8.30	11	8.34	8.20	26	38,429	0.07%
2020/08/17	52	8.23	63.7	8.27	8.20	-11.7	37,205	-0.03%
2020/08/14	208	8.14	338.1	8.14	8.30	-130.1	35,660	-0.36%	大買/大賣/鉅額交易
2020/08/13	5	7.69	36	7.74	7.65	-31	33,352	-0.09%
2020/08/12	16	7.71	32	7.65	7.70	-16	33,278	-0.05%
2020/08/11	42	7.71	5	7.65	7.66	37	33,033	0.11%
2020/08/10	8	7.70	3	7.70	7.71	5	32,763	0.02%
2020/08/07	127	7.91	48	7.79	7.72	79	32,445	0.24%	大買/
2020/08/06	245	8.08	146	8.09	8.00	99	31,654	0.31%	大買/大賣/
2020/08/05	105	7.91	388	7.92	8.01	-283	30,288	-0.93%	大買/大賣/鉅額交易
2020/08/04	35	7.64	164	7.64	7.67	-129	27,915	-0.46%	大賣/鉅額交易
2020/08/03	7	6.94	51	6.93	6.98	-44	25,929	-0.17%
2020/07/31	57	7.01	304	7.05	6.92	-247	25,913	-0.95%	大賣/鉅額交易
2020/07/30	16	7.02	1	7.07	7.03	15	25,525	0.06%
2020/07/29	53	6.82	4	6.79	6.77	49	25,209	0.19%
2020/07/28	342	6.99	22	6.86	6.76	320	25,165	1.27%	大買/鉅額交易
2020/07/27	71	7.12	11	7.28	7.00	60	24,787	0.24%
2020/07/24	282	7.28	52	7.22	7.17	230	24,487	0.94%	大買/鉅額交易
2020/07/23	342	7.85	329	7.86	7.62	13	23,626	0.06%	大買/大賣/
2020/07/22	269	7.16	280	7.43	7.70	-11	21,353	-0.05%	大買/大賣/
2020/07/21	49	6.97	239	6.93	7.00	-190	19,001	-1.00%	大賣/鉅額交易
2020/07/20	0	0.00	26	6.60	6.60	-26	17,841	-0.15%
2020/07/17	1	6.53	9	6.55	6.49	-8	17,932	-0.04%
2020/07/16	0	0.00	2	6.55	6.53	-2	18,142	-0.01%
2020/07/15	10	6.52	12	6.64	6.52	-2	18,305	-0.01%
2020/07/14	10	6.52	0	0.00	6.53	10	20,709	0.05%
2020/07/13	2	6.60	12	6.62	6.62	-10	20,849	-0.05%
2020/07/10	12	6.55	2	6.73	6.50	10	20,971	0.05%
2020/07/09	0	0.00	24	6.69	6.67	-24	20,946	-0.11%
2020/07/08	6	6.65	6	6.71	6.73	0	21,034	0.00%
2020/07/07	24	6.70	15	6.70	6.66	9	21,059	0.04%
2020/07/06	213	6.74	57	6.80	6.68	156	21,020	0.74%	大買/鉅額交易
2020/07/03	7	6.47	2	6.56	6.49	5	20,533	0.02%
2020/07/01	0	0.00	11	6.52	6.48	-11	21,032	-0.05%
2020/06/29	0	0.00	29	6.53	6.55	-29	21,766	-0.13%
2020/06/24	3	6.64	4	6.64	6.61	-1	21,797	0.00%
2020/06/23	1	6.61	39	6.62	6.61	-38	21,947	-0.17%
2020/06/22	27	6.55	344	6.52	6.52	-317	21,870	-1.45%	大賣/鉅額交易
2020/06/19	18	6.67	1	6.66	6.55	17	22,019	0.08%
2020/06/18	1	6.62	20	6.65	6.61	-19	21,905	-0.09%
2020/06/17	5	6.41	16	6.51	6.50	-11	21,679	-0.05%
2020/06/15	5	6.38	0	0.00	6.25	5	22,250	0.02%
2020/06/12	5	6.29	11	6.26	6.33	-6	22,344	-0.03%
2020/06/11	46	6.55	12	6.51	6.41	34	22,477	0.15%
2020/06/10	34	6.61	54	6.64	6.60	-20	22,375	-0.09%
2020/06/09	35	6.50	3	6.60	6.50	32	22,356	0.14%
2020/06/08	51	6.54	21	6.59	6.51	30	22,518	0.13%
2020/06/05	66	6.41	77	6.44	6.44	-11	22,099	-0.05%
2020/06/04	306	6.43	115	6.30	6.29	191	21,715	0.88%	大買/大賣/鉅額交易
2020/06/03	283	6.45	200	6.37	6.44	83	21,271	0.39%	大買/大賣/
2020/06/02	10	6.05	2	6.05	6.05	8	19,999	0.04%
2020/06/01	32	6.00	4	6.00	6.00	28	20,022	0.14%
2020/05/29	0	0.00	1	5.93	5.90	-1	20,127	0.00%
2020/05/28	20	6.09	0	0.00	5.94	20	20,476	0.10%
2020/05/27	2	6.00	0	0.00	5.98	2	20,655	0.01%
2020/05/26	0	0.00	10.1	5.95	5.95	-10.1	20,958	-0.05%
2020/05/25	21	5.85	1	5.88	5.87	20	21,087	0.09%
2020/05/22	6	5.97	0	0.00	5.94	6	21,169	0.03%
2020/05/21	0	0.00	2	6.03	6.01	-2	21,345	-0.01%
2020/05/20	1	6.06	0	0.00	6.00	1	21,384	0.00%
2020/05/19	1	6.05	23	6.02	6.02	-22	21,398	-0.10%
2020/05/18	21	5.93	12	5.97	5.93	9	21,415	0.04%
2020/05/15	16	5.99	0	0.00	6.00	16	21,490	0.07%
2020/05/14	30	6.06	1	6.11	6.02	29	21,669	0.13%
2020/05/13	25	6.14	0	0.00	6.17	25	21,788	0.11%
2020/05/12	20	6.24	1	6.27	6.24	19	21,921	0.09%
2020/05/11	36	6.33	3	6.48	6.30	33	21,887	0.15%
2020/05/08	6	6.28	0	0.00	6.29	6	21,617	0.03%
2020/05/07	1	6.19	5	6.27	6.28	-4	21,867	-0.02%
2020/05/06	16	6.17	0	0.00	6.17	16	21,963	0.07%
2020/05/04	2	6.18	43	6.17	6.19	-41	22,477	-0.18%
2020/04/30	1	6.33	11	6.31	6.32	-10	22,841	-0.04%
2020/04/29	2	6.29	11	6.29	6.26	-9	23,607	-0.04%
2020/04/28	10	6.20	3	6.29	6.20	7	24,198	0.03%
2020/04/27	4	6.22	73	6.28	6.24	-69	25,148	-0.27%
2020/04/23	12	6.16	4	6.14	6.09	8	27,048	0.03%
2020/04/22	15	6.06	3	5.90	6.08	12	27,149	0.04%
2020/04/21	54	6.16	35	6.09	6.02	19	27,247	0.07%
2020/04/20	18	6.13	14	6.13	6.13	4	27,460	0.01%
2020/04/17	30	6.27	77	6.39	6.20	-47	28,226	-0.17%
2020/04/16	10	6.21	1	6.13	6.21	9	25,867	0.03%
2020/04/15	47	6.25	16	6.24	6.28	31	25,942	0.12%
2020/04/14	2	6.08	20	6.10	6.12	-18	26,088	-0.07%
2020/04/13	27	6.00	25	5.99	5.98	2	26,223	0.01%
2020/04/10	17	5.87	2	5.95	5.92	15	26,495	0.06%
2020/04/09	6	5.86	33	5.80	5.81	-27	26,787	-0.10%
2020/04/08	10	5.77	15	5.77	5.80	-5	26,770	-0.02%
2020/04/07	10	5.72	9	5.72	5.67	1	26,755	0.00%
2020/04/06	74.1	5.71	108	5.68	5.64	-33.9	26,630	-0.13%	大賣/
2020/04/01	52	5.67	18	5.53	5.68	34	26,499	0.13%
2020/03/31	7	5.21	0	0.00	5.18	7	25,958	0.03%
2020/03/30	2	5.16	5	5.16	5.23	-3	26,992	-0.01%
2020/03/27	5	5.45	5	5.41	5.31	0	27,042	0.00%
2020/03/26	24	5.25	20	5.26	5.26	4	27,026	0.01%
2020/03/25	4	5.21	17	5.22	5.25	-13	27,403	-0.05%
2020/03/24	16	5.00	23	4.99	4.94	-7	28,221	-0.02%
2020/03/23	3	4.89	13	4.85	4.86	-10	28,658	-0.03%
2020/03/20	7	5.10	0	0.00	5.10	7	29,560	0.02%
2020/03/19	17	4.85	16	4.69	4.66	1	30,898	0.00%
2020/03/18	6.2	5.35	0	0.00	5.17	6.2	31,962	0.02%
2020/03/17	14	5.23	1	5.45	5.29	13	32,560	0.04%
2020/03/16	33	5.70	0	0.00	5.49	33	33,784	0.10%
2020/03/13	19	5.54	29	5.51	5.86	-10	36,065	-0.03%
2020/03/12	25	6.14	12	6.13	6.06	13	37,130	0.04%
2020/03/11	21	6.87	0	0.00	6.68	21	36,712	0.06%
2020/03/10	31	6.83	14	6.72	6.88	17	36,595	0.05%
2020/03/09	9	6.89	12	6.88	6.75	-3	36,532	-0.01%
2020/03/06	4	6.95	0	0.00	6.98	4	36,555	0.01%
2020/03/05	6	7.09	9	7.06	7.05	-3	37,061	-0.01%
2020/03/04	169	7.04	197	7.01	7.03	-28	37,764	-0.07%	大買/大賣/
2020/03/03	18	6.96	23	6.93	6.94	-5	37,815	-0.01%
2020/03/02	30	6.64	34	6.67	6.72	-4	38,050	-0.01%
2020/02/27	20	6.75	0	0.00	6.59	20	37,861	0.05%
2020/02/26	19	6.91	12	6.93	6.88	7	37,698	0.02%
2020/02/25	16	6.92	35	6.92	6.97	-19	37,531	-0.05%
2020/02/24	17	7.08	6	7.04	7.02	11	37,438	0.03%
2020/02/21	6	7.12	6	7.15	7.10	0	37,189	0.00%
2020/02/20	1	7.19	2	7.24	7.15	-1	37,152	0.00%
2020/02/19	69	7.17	41	7.20	7.20	28	37,098	0.08%
2020/02/18	3	7.19	6	7.20	7.15	-3	37,130	-0.01%
2020/02/17	10	7.04	21	7.06	7.05	-11	37,072	-0.03%
2020/02/14	11	7.24	18	7.24	7.20	-7	36,933	-0.02%
2020/02/13	36	7.44	22	7.43	7.31	14	36,743	0.04%
2020/02/12	20	7.47	1	7.48	7.48	19	36,705	0.05%
2020/02/11	1	7.48	2	7.46	7.48	-1	36,739	0.00%
2020/02/10	64	7.54	49	7.51	7.50	15	36,769	0.04%
2020/02/07	11.2	7.61	38	7.62	7.51	-26.9	36,677	-0.07%
2020/02/06	20	7.65	17	7.68	7.69	3	36,776	0.01%
2020/02/05	64	7.68	57	7.65	7.59	7	37,075	0.02%
2020/02/04	50	7.66	41	7.66	7.64	9	36,723	0.02%
2020/02/03	107	7.31	150.2	7.44	7.62	-43.2	36,309	-0.12%	大買/大賣/
2020/01/31	90	7.46	78	7.47	7.50	12	35,306	0.03%
2020/01/30	155	7.57	17	7.69	7.55	138	34,571	0.40%	大買/鉅額交易
2020/01/20	178	8.44	314	8.49	8.38	-136	33,423	-0.41%	大買/大賣/鉅額交易
2020/01/17	15	8.14	131	8.14	8.18	-116	31,390	-0.37%	大賣/鉅額交易
2020/01/16	17	8.10	11	8.11	8.11	6	31,126	0.02%
2020/01/15	30	8.10	32	8.10	8.11	-2	31,064	-0.01%
2020/01/14	35	8.14	2	8.14	8.12	33	30,873	0.11%
2020/01/13	6	8.17	95	8.12	8.14	-89	30,454	-0.29%
2020/01/10	5	7.83	11	7.85	7.85	-6	29,976	-0.02%
2020/01/09	16	7.83	0	0.00	7.77	16	29,873	0.05%
2020/01/08	0	0.00	21	7.80	7.81	-21	29,742	-0.07%
2020/01/07	58	7.82	36	7.79	7.84	22	29,419	0.07%
2020/01/06	50	7.91	28	7.91	7.80	22	29,317	0.08%
2020/01/03	11	8.00	23	8.04	8.01	-12	29,171	-0.04%
2020/01/02	2	8.10	38	8.11	8.09	-36	28,748	-0.13%
2019/12/31	6	8.15	13	8.13	8.09	-7	28,571	-0.02%
2019/12/27	5	8.11	27	8.14	8.09	-22	28,294	-0.08%
2019/12/26	42	8.08	57	8.07	8.06	-15	28,025	-0.05%
2019/12/25	31	8.13	64	8.15	8.09	-33	27,904	-0.12%
2019/12/24	12	7.95	224	7.95	7.95	-212	27,107	-0.78%	大賣/鉅額交易
2019/12/23	219	7.98	14	8.02	7.96	205	27,090	0.76%	大買/鉅額交易
2019/12/20	24	7.90	43	7.93	7.95	-19	27,025	-0.07%
2019/12/19	59	7.99	29	8.09	7.85	30	26,617	0.11%
2019/12/18	1	8.16	17.6	8.13	8.10	-16.6	25,626	-0.06%
2019/12/17	57	8.09	115	8.10	8.07	-58	25,955	-0.22%	大賣/
2019/12/16	110	8.20	99	8.21	8.21	11	25,081	0.04%	大買/
2019/12/13	60	7.82	61	7.86	7.97	-1	23,446	0.00%
2019/12/12	2	7.72	46	7.70	7.69	-44	21,940	-0.20%
2019/12/11	68	7.68	38	7.69	7.67	30	21,286	0.14%
2019/12/10	90	7.50	77	7.48	7.61	13	19,895	0.07%
2019/12/09	21	6.99	40	7.04	7.00	-19	17,308	-0.11%
2019/12/06	1	6.74	5	6.75	6.74	-4	16,008	-0.02%
2019/12/05	6	6.71	0.2	6.70	6.71	5.8	15,974	0.04%
2019/12/04	3	6.74	1	6.68	6.76	2	16,171	0.01%
2019/12/03	0	0.00	21	6.70	6.73	-21	16,323	-0.13%
2019/12/02	36	6.86	39	6.77	6.75	-3	16,617	-0.02%
2019/11/29	48	6.84	17	6.82	6.87	31	16,172	0.19%
2019/11/28	34	6.69	3	6.71	6.71	31	15,527	0.20%
2019/11/27	10	6.77	16	6.72	6.69	-6	15,853	-0.04%
2019/11/26	30	6.58	1	6.56	6.52	29	15,658	0.19%
2019/11/25	1	6.56	18	6.55	6.56	-17	15,643	-0.11%
2019/11/22	5	6.45	0	0.00	6.44	5	15,897	0.03%
2019/11/21	22	6.45	0	0.00	6.42	22	17,061	0.13%
2019/11/20	0	0.00	5	6.47	6.47	-5	17,460	-0.03%
2019/11/19	3	6.46	0	0.00	6.47	3	17,520	0.02%
2019/11/18	0	0.00	6	6.45	6.48	-6	17,621	-0.03%
2019/11/15	0	0.00	5	6.54	6.45	-5	17,850	-0.03%
2019/11/14	7	6.39	5	6.38	6.36	2	18,062	0.01%
2019/11/13	10	6.40	490	6.39	6.39	-480	18,322	-2.62%	大賣/鉅額交易
2019/11/12	0	0.00	10	6.45	6.46	-10	18,273	-0.05%
2019/11/11	4	6.55	5	6.48	6.47	-1	18,280	-0.01%
2019/11/08	16	6.69	11	6.70	6.67	5	18,110	0.03%
2019/11/07	15	6.81	14	6.77	6.73	1	18,185	0.01%
2019/11/06	0	6.70	1	6.64	6.74	-1	18,870	-0.01%
2019/11/05	21	6.76	14	6.80	6.73	7	18,706	0.04%
2019/11/04	521	6.73	27	6.65	6.73	494	18,606	2.65%	大買/鉅額交易
2019/11/01	0	0.00	15	6.55	6.50	-15	18,372	-0.08%
2019/10/31	15	6.47	4	6.49	6.48	11	18,537	0.06%
2019/10/30	0	0.00	1	6.57	6.54	-1	18,554	-0.01%
2019/10/29	0	0.00	1	6.64	6.54	-1	18,676	-0.01%
2019/10/23	3	6.58	8	6.63	6.57	-5	19,625	-0.03%
2019/10/21	0	0.00	10	6.61	6.63	-10	19,523	-0.05%
2019/10/18	8	6.53	3	6.57	6.63	5	19,439	0.03%
2019/10/17	10	6.54	0	0.00	6.54	10	18,999	0.05%
2019/10/16	5	6.54	0	0.00	6.52	5	19,131	0.03%
2019/10/15	1	6.48	2	6.51	6.46	-1	19,542	-0.01%
2019/10/14	18	6.55	0	0.00	6.52	18	19,582	0.09%
2019/10/09	15	6.53	23	6.53	6.50	-8	19,373	-0.04%
2019/10/08	7	6.44	0	0.00	6.41	7	19,070	0.04%
2019/10/07	0	0.00	5	6.50	6.46	-5	19,238	-0.03%
2019/10/04	3	6.45	2	6.43	6.48	1	19,232	0.01%
2019/10/02	7	6.43	1	6.40	6.39	6	19,195	0.03%
2019/10/01	3	6.47	2.2	6.48	6.45	0.8	19,429	0.00%
2019/09/27	50	6.51	0	0.00	6.40	50	19,316	0.26%
2019/09/26	6	6.69	10	6.71	6.65	-4	19,035	-0.02%
2019/09/25	18	6.74	30.2	6.76	6.69	-12.2	19,030	-0.06%
2019/09/24	1	6.81	0	0.00	6.81	1	18,963	0.01%
2019/09/23	5	6.87	7	6.88	6.87	-2	18,918	-0.01%
2019/09/20	59	6.97	40	7.00	6.93	19	18,837	0.10%
2019/09/19	24	6.76	3	6.74	6.76	21	17,876	0.12%
2019/09/18	0	0.00	20	6.84	6.82	-20	18,329	-0.11%
2019/09/17	4	6.85	2	6.91	6.85	2	19,106	0.01%
2019/09/16	5	6.91	17	6.91	6.90	-12	19,678	-0.06%
2019/09/12	12	6.87	2	6.87	6.87	10	19,583	0.05%
2019/09/11	3	6.87	13	6.86	6.86	-10	19,568	-0.05%
2019/09/10	26	6.72	12	6.78	6.80	14	19,464	0.07%
2019/09/09	16	6.90	9	6.88	6.87	7	19,204	0.04%
2019/09/06	21	6.92	5	6.93	6.92	16	19,110	0.08%
2019/09/05	15	6.90	25	6.90	6.84	-10	18,892	-0.05%
2019/09/04	48	6.87	68	6.90	6.87	-20	18,593	-0.11%
2019/09/03	22	6.73	10	6.73	6.70	12	18,201	0.07%
2019/09/02	27	6.74	16	6.75	6.73	11	18,129	0.06%
2019/08/30	26	6.72	80	6.75	6.70	-54	18,010	-0.30%
2019/08/29	14	6.61	40	6.62	6.64	-26	17,498	-0.15%
2019/08/28	1	6.47	0	0.00	6.47	1	17,109	0.01%
2019/08/27	23	6.50	5	6.49	6.47	18	17,008	0.11%
2019/08/26	53	6.49	50	6.54	6.63	3	16,624	0.02%
2019/08/23	10	6.14	115	6.32	6.34	-105	15,532	-0.68%	大賣/鉅額交易
2019/08/22	15	6.14	1	6.16	6.14	14	15,156	0.09%
2019/08/21	11	6.21	20	6.25	6.22	-9	15,165	-0.06%
2019/08/20	12	6.21	0	0.00	6.14	12	15,103	0.08%
2019/08/19	0	0.00	9	6.23	6.22	-9	15,039	-0.06%
2019/08/16	27	6.12	14	6.13	6.08	13	14,795	0.09%
2019/08/15	29	5.83	6.7	5.82	5.88	22.3	14,517	0.15%
2019/08/14	0	0.00	20	6.13	5.98	-20	14,555	-0.14%
2019/08/13	10	6.01	3	6.02	6.01	7	14,566	0.05%
2019/08/12	47	6.10	2	6.09	6.08	45	14,659	0.31%
2019/08/08	112	6.24	46	6.32	6.32	66	14,633	0.45%	大買/
2019/08/07	8	5.81	1	5.90	5.77	7	13,978	0.05%
2019/08/06	23	5.72	3	5.71	5.87	20	14,341	0.14%
2019/08/05	58	6.04	0	0.00	5.99	58	14,338	0.40%
2019/08/02	38.1	6.41	0	0.00	6.31	38.1	14,207	0.27%
2019/08/01	5	6.55	0	0.00	6.54	5	14,196	0.04%
2019/07/30	8	6.66	0	0.00	6.61	8	14,176	0.06%
2019/07/29	0	0.00	1	6.95	6.95	-1	14,538	-0.01%
2019/07/26	12	6.84	0	0.00	6.80	12	14,257	0.08%
2019/07/25	1	6.92	0	0.00	6.91	1	14,062	0.01%
2019/07/24	0	0.00	1.2	6.95	6.96	-1.2	14,087	-0.01%
2019/07/23	13	6.89	12	6.94	6.92	1	14,179	0.01%
2019/07/22	0	0.00	2	6.93	6.90	-2	14,373	-0.01%
2019/07/19	2	6.93	1	6.90	6.89	1	14,872	0.01%
2019/07/18	3	6.95	0	0.00	6.88	3	15,365	0.02%
2019/07/17	1	7.03	20	7.09	7.06	-19	15,473	-0.12%
2019/07/16	50	6.86	1	6.86	6.86	49	15,240	0.32%
2019/07/15	0	0.00	15	6.79	6.79	-15	15,370	-0.10%
2019/07/12	2	6.87	0	0.00	6.83	2	16,124	0.01%
2019/07/11	0	0.00	15	6.85	6.90	-15	16,874	-0.09%
2019/07/09	4	6.72	0	0.00	6.72	4	20,312	0.02%
2019/07/08	1	6.76	0	0.00	6.76	1	21,471	0.00%
2019/07/05	3	6.75	5	6.79	6.80	-2	21,866	-0.01%
2019/07/04	0.5	6.66	0	0.00	6.67	0.5	22,271	0.00%
2019/07/03	0.8	6.62	0	0.00	6.65	0.8	23,432	0.00%
2019/07/02	5	6.63	0	0.00	6.62	5	23,905	0.02%
2019/06/27	50	6.64	5	6.62	6.65	45	24,175	0.19%
2019/06/26	3	6.56	6	6.57	6.58	-3	24,048	-0.01%
2019/06/25	11	6.63	8	6.59	6.52	3	24,253	0.01%
2019/06/24	26	6.56	10	6.52	6.56	16	23,653	0.07%
2019/06/21	2	6.75	0	0.00	6.69	2	22,892	0.01%
2019/06/20	1	6.79	0	0.00	6.78	1	22,248	0.00%
2019/06/18	19	6.68	0	0.00	6.69	19	22,123	0.09%
2019/06/17	19	6.74	0	0.00	6.71	19	22,057	0.09%
2019/06/14	1	6.80	0	0.00	6.79	1	22,010	0.00%
2019/06/13	13	6.80	0	0.00	6.79	13	21,975	0.06%
2019/06/12	24	6.89	0	0.00	6.84	24	21,930	0.11%
2019/06/11	0	0.00	2	6.90	6.87	-2	21,971	-0.01%
2019/06/10	10	6.86	0	0.00	6.83	10	21,886	0.05%
2019/06/06	14	6.91	0	0.00	6.88	14	21,855	0.06%
2019/06/05	3	7.01	0	0.00	6.91	3	21,802	0.01%
2019/06/04	2	6.96	0	0.00	6.97	2	21,758	0.01%
2019/06/03	1	6.89	3	6.87	6.90	-2	21,823	-0.01%
2019/05/31	3	6.98	100	6.92	6.96	-97	21,860	-0.44%
2019/05/30	2	6.90	0	0.00	6.90	2	21,795	0.01%
2019/05/29	2	6.80	1	6.79	6.82	1	21,741	0.00%
2019/05/28	0	0.00	1	6.84	6.70	-1	21,749	0.00%
2019/05/27	1	6.84	0	0.00	6.81	1	21,716	0.00%
2019/05/23	2	6.80	19	6.80	6.78	-17	21,665	-0.08%
2019/05/22	0	0.00	1	6.90	6.89	-1	21,596	0.00%
2019/05/21	4	6.81	5	6.76	6.87	-1	21,603	0.00%
2019/05/20	20	6.82	0	0.00	6.82	20	21,421	0.09%
2019/05/17	30	6.92	21	6.94	6.86	9	21,277	0.04%
2019/05/16	56	6.96	9	6.92	6.90	47	21,168	0.22%
2019/05/15	36	7.13	1	7.11	7.08	35	20,990	0.17%
2019/05/14	17	7.14	5	7.12	7.07	12	20,775	0.06%
2019/05/13	90	6.95	0	0.00	6.89	90	20,399	0.44%
2019/05/10	1	7.16	1	7.14	7.06	0	20,230	0.00%
2019/05/09	70	7.06	5	7.24	7.06	65	20,315	0.32%
2019/05/08	4	7.22	0	0.00	7.24	4	20,130	0.02%
2019/05/07	45	7.42	0	0.00	7.37	45	20,084	0.22%
2019/05/06	62	7.40	32	7.53	7.33	30	20,029	0.15%
2019/05/03	28	7.93	660	7.94	7.89	-632	19,421	-3.25%	大賣/鉅額交易
2019/05/02	25	7.97	0	0.00	7.95	25	19,321	0.13%
2019/04/30	682	7.98	0	0.00	7.99	682	19,213	3.55%	大買/鉅額交易
2019/04/29	74	7.97	5	8.02	7.94	69	19,116	0.36%
2019/04/26	22	8.03	3	8.11	8.03	19	18,914	0.10%
2019/04/25	15	8.11	20	8.21	8.17	-5	18,673	-0.03%
2019/04/24	10	8.17	0	0.00	8.10	10	18,141	0.06%
2019/04/23	30	7.94	2	8.04	8.07	28	17,628	0.16%
2019/04/22	7	8.23	11	8.23	8.11	-4	17,296	-0.02%
2019/04/19	79	8.09	33	8.11	8.22	46	16,989	0.27%
2019/04/18	36	8.13	3	8.38	8.08	33	16,761	0.20%
2019/04/17	61	8.37	90	8.42	8.36	-29	16,042	-0.18%
2019/04/16	413	8.28	126	8.36	8.22	287	15,284	1.88%	大買/大賣/鉅額交易
2019/04/15	32	8.03	61	8.14	8.30	-29	13,253	-0.22%
2019/04/12	24	7.43	47	7.53	7.55	-23	11,916	-0.19%
2019/04/11	50	7.24	86	7.23	7.18	-36	10,861	-0.33%
2019/04/10	72	7.13	25	7.17	7.25	47	10,400	0.45%
2019/04/09	87	7.22	21	7.24	7.19	66	9,776	0.68%
2019/04/08	38	6.98	5	6.94	6.98	33	8,706	0.38%
2019/04/03	15	6.63	0.2	6.63	6.63	14.9	8,321	0.18%
2019/04/02	2	6.79	0	0.00	6.77	2	8,031	0.02%
2019/04/01	4	6.81	0	0.00	6.80	4	8,208	0.05%
2019/03/29	0	0.00	3	6.82	6.82	-3	8,166	-0.04%
2019/03/28	2	6.78	0	0.00	6.77	2	8,454	0.02%
2019/03/26	1	7.01	22	6.99	6.99	-21	8,348	-0.25%
2019/03/25	5	6.90	0	0.00	6.93	5	8,331	0.06%
2019/03/21	3	6.93	2	6.92	6.91	1	8,375	0.01%
2019/03/20	7	6.93	50	6.93	6.92	-43	8,401	-0.51%
2019/03/19	4	6.98	9	6.96	6.92	-5	8,461	-0.06%
2019/03/18	1	6.89	0	0.00	6.90	1	8,487	0.01%
2019/03/15	0	0.00	5	6.91	6.90	-5	8,563	-0.06%
2019/03/14	31	6.89	24	6.95	6.86	7	8,593	0.08%
2019/03/13	0	6.94	5	6.99	6.98	-5	8,621	-0.06%
2019/03/12	8	7.07	4	7.09	7.07	4	8,664	0.05%
2019/03/08	30	7.06	0	0.00	7.08	30	8,881	0.34%
2019/03/07	8	7.12	1	7.13	7.10	7	9,001	0.08%
2019/03/06	5	7.05	11	7.05	7.04	-6	9,016	-0.07%
2019/02/27	2	7.00	1	7.09	7.09	1	9,228	0.01%
2019/02/25	21	7.03	0	0.00	7.08	21	9,346	0.22%
2019/02/22	1	6.97	0	0.00	6.95	1	9,324	0.01%
2019/02/21	10	7.01	0	0.00	6.94	10	9,283	0.11%
2019/02/20	0	0.00	6	6.85	6.90	-6	9,222	-0.07%
2019/02/18	0	0.00	5	6.75	6.76	-5	9,273	-0.05%
2019/02/15	16	6.71	0	0.00	6.71	16	9,337	0.17%
2019/02/14	107	6.84	0	0.00	6.80	107	9,319	1.15%	大買/鉅額交易
2019/02/13	1	6.80	0	0.00	6.81	1	9,327	0.01%
2019/02/12	0	0.00	3	6.72	6.76	-3	9,323	-0.03%
2019/01/30	21	6.95	28	6.89	6.85	-7	9,401	-0.07%
2019/01/29	0	0.00	10	7.06	7.10	-10	9,179	-0.11%
2019/01/28	0	0.00	2	7.05	7.01	-2	9,123	-0.02%
2019/01/24	4	7.15	2	7.10	7.06	2	9,162	0.02%
2019/01/23	0	0.00	2	7.00	7.12	-2	9,194	-0.02%
2019/01/17	0	0.00	8	7.00	7.00	-8	9,624	-0.08%
2019/01/15	0	0.00	4	6.93	6.96	-4	10,047	-0.04%
2019/01/14	1	6.79	0	0.00	6.79	1	10,099	0.01%
2019/01/10	14	6.89	0	0.00	6.92	14	10,222	0.14%
2019/01/08	2	7.00	0	0.00	6.95	2	10,281	0.02%
2019/01/07	2	7.18	0	0.00	7.09	2	10,323	0.02%
2019/01/04	0	0.00	5	7.06	7.09	-5	10,436	-0.05%
2019/01/03	0	0.00	2	7.08	7.05	-2	10,897	-0.02%
2019/01/02	2	7.01	0	0.00	6.97	2	10,887	0.02%
2018/12/28	3	7.02	13	7.00	7.04	-10	10,969	-0.09%
2018/12/27	6	6.91	12	6.90	6.89	-6	11,033	-0.05%
2018/12/26	10	6.59	0	0.00	6.70	10	11,062	0.09%
2018/12/25	14	6.52	0	0.00	6.48	14	11,364	0.12%
2018/12/21	7	6.69	15	6.66	6.80	-8	11,297	-0.07%
2018/12/20	17	6.88	0	0.00	6.87	17	11,011	0.15%
2018/12/14	1	7.14	0	0.00	7.12	1	10,925	0.01%
2018/12/12	0	0.00	10	7.14	7.17	-10	10,988	-0.09%
2018/12/10	4	7.20	0	0.00	7.11	4	10,934	0.04%
2018/12/07	1	7.29	0	0.00	7.30	1	10,875	0.01%
2018/12/06	6	7.27	5	7.23	7.23	1	10,995	0.01%
2018/12/04	5	7.56	2	7.54	7.55	3	11,794	0.03%
2018/12/03	0	0.00	2	7.60	7.60	-2	11,877	-0.02%
2018/11/30	0	0.00	1	7.45	7.46	-1	11,793	-0.01%
2018/11/29	0	0.00	10	7.44	7.39	-10	11,667	-0.09%
2018/11/28	0	0.00	12	7.44	7.40	-12	11,550	-0.10%
2018/11/27	0	0.00	10	7.44	7.45	-10	11,455	-0.09%
2018/11/26	7	7.34	5	7.45	7.40	2	11,374	0.02%
2018/11/23	0	0.00	4	7.38	7.34	-4	11,474	-0.03%
2018/11/22	0	0.00	10	7.35	7.33	-10	11,384	-0.09%
2018/11/21	0	0.00	10	7.20	7.24	-10	11,270	-0.09%
2018/11/20	0	0.00	2	7.11	7.13	-2	11,140	-0.02%
2018/11/19	0	0.00	3	7.16	7.15	-3	11,173	-0.03%
2018/11/16	8	7.17	9	7.20	7.15	-1	11,202	-0.01%
2018/11/15	3	7.08	0	0.00	7.10	3	11,186	0.03%
2018/11/14	4	7.10	0	0.00	7.10	4	11,202	0.04%
2018/11/13	1	7.00	0	0.00	7.09	1	11,245	0.01%
2018/11/12	2	7.08	10	7.10	7.09	-8	11,287	-0.07%
2018/11/08	0	0.00	36	7.28	7.13	-36	11,687	-0.31%
2018/11/07	10	7.00	0	0.00	7.04	10	11,643	0.09%
2018/11/06	8	6.96	5	6.95	6.95	3	11,855	0.03%
2018/11/05	6	7.00	11	6.98	6.94	-5	11,993	-0.04%
2018/11/02	1	6.94	4	7.07	6.99	-3	12,339	-0.02%
2018/10/31	11	6.75	0	0.00	6.80	11	12,840	0.09%
2018/10/30	2	6.65	2	6.68	6.63	0	13,144	0.00%
2018/10/29	4	6.61	8.1	6.65	6.61	-4.1	13,195	-0.03%
2018/10/26	3	6.60	0	0.00	6.55	3	13,196	0.02%
2018/10/25	18	6.64	0	0.00	6.60	18	13,221	0.14%
2018/10/24	13.1	7.01	0	0.00	6.95	13.1	13,173	0.10%
2018/10/22	0.2	6.95	1	7.10	6.95	-0.8	13,146	-0.01%
2018/10/19	20	7.00	0	0.00	7.04	20	13,138	0.15%
2018/10/18	2	7.07	2	7.09	7.05	0	13,046	0.00%
2018/10/16	20	7.10	0	0.00	7.05	20	13,141	0.15%
2018/10/15	1	6.97	0	0.00	7.00	1	13,152	0.01%
2018/10/12	19	7.05	8	6.95	7.00	11	13,076	0.08%
2018/10/11	33	6.70	32	6.66	6.61	1	12,800	0.01%
2018/10/09	24	7.26	5	7.23	7.20	19	12,305	0.15%
2018/10/08	5	7.20	1	7.27	7.27	4	12,223	0.03%
2018/10/05	1	7.15	52	7.17	7.15	-51	12,104	-0.42%
2018/10/04	1	7.18	13	7.20	7.23	-12	11,939	-0.10%
2018/10/03	31	7.13	0	0.00	7.13	31	11,871	0.26%
2018/10/02	9	7.32	20	7.31	7.31	-11	11,714	-0.09%
2018/10/01	56	7.49	3	7.48	7.45	53	12,016	0.44%
2018/09/28	5	7.50	0	0.00	7.53	5	12,064	0.04%
2018/09/27	14	7.52	10	7.55	7.52	4	12,216	0.03%
2018/09/26	1	7.55	3	7.55	7.53	-2	12,454	-0.02%
2018/09/25	17	7.53	5	7.55	7.51	12	12,652	0.09%
2018/09/21	0	0.00	29	7.41	7.45	-29	12,756	-0.23%
2018/09/20	925	7.52	910	7.48	7.39	15	12,786	0.12%	大買/大賣/
2018/09/19	11	7.57	2	7.60	7.55	9	12,888	0.07%
2018/09/18	25	7.59	6	7.57	7.55	19	12,984	0.15%
2018/09/17	17	7.82	0	0.00	7.77	17	12,986	0.13%
2018/09/14	10.7	7.88	13	7.87	7.88	-2.3	13,046	-0.02%
2018/09/13	5	7.78	0	0.00	7.75	5	13,361	0.04%
2018/09/12	31	7.75	4	7.78	7.83	27	13,476	0.20%
2018/09/11	16	7.92	19	7.64	7.89	-3	13,576	-0.02%
2018/09/10	25	7.35	4	7.49	7.28	21	13,606	0.15%
2018/09/07	16	7.95	19	8.01	7.93	-3	14,714	-0.02%
2018/09/06	15	8.13	2	8.12	8.11	13	14,729	0.09%
2018/09/05	2	8.22	2	8.23	8.20	0	14,781	0.00%
2018/09/04	5	8.22	1	8.23	8.26	4	14,923	0.03%
2018/09/03	5	8.19	13	8.19	8.18	-8	15,074	-0.05%
2018/08/31	12	8.21	0	0.00	8.21	12	15,494	0.08%
2018/08/30	82	8.25	21	8.26	8.22	61	16,127	0.38%
2018/08/29	0	0.00	18	8.21	8.19	-18	16,757	-0.11%
2018/08/28	38	8.21	25	8.22	8.22	13	17,185	0.08%
2018/08/27	5	8.20	0	0.00	8.20	5	17,409	0.03%
2018/08/24	4	8.15	0	0.00	8.15	4	17,525	0.02%
2018/08/22	3	8.19	11.1	8.20	8.19	-8.1	17,862	-0.05%
2018/08/21	3	8.15	1	8.16	8.17	2	18,129	0.01%
2018/08/20	7	8.17	6	8.25	8.16	1	18,585	0.01%
2018/08/17	6	8.20	6	8.20	8.20	0	18,653	0.00%
2018/08/16	16	8.11	0	0.00	8.13	16	18,692	0.09%
2018/08/15	12	8.29	19	8.40	8.25	-7	19,092	-0.04%
2018/08/14	19	8.45	36	8.51	8.53	-17	18,960	-0.09%
2018/08/13	12	8.53	7	8.66	8.45	5	19,240	0.03%
2018/08/10	35	8.79	52	8.79	8.73	-17	19,143	-0.09%
2018/08/09	99	8.96	85	8.92	8.91	14	19,047	0.07%
2018/08/08	80	9.30	45	9.22	9.20	35	18,889	0.19%
2018/08/07	27	9.19	63	9.18	9.24	-36	18,865	-0.19%
2018/08/06	106	9.07	52	9.03	9.03	54	18,707	0.29%	大買/
2018/08/03	1	8.80	0	0.00	8.84	1	18,590	0.01%
2018/08/02	17	8.82	30	8.78	8.76	-13	18,728	-0.07%
2018/08/01	14	8.97	16	8.95	8.95	-2	19,057	-0.01%
2018/07/31	22	8.82	55	8.88	8.93	-33	19,623	-0.17%
2018/07/30	0	0.00	6	8.83	8.80	-6	19,531	-0.03%
2018/07/27	2	8.69	0	0.00	8.68	2	19,377	0.01%
2018/07/26	39	8.68	0	0.00	8.64	39	19,405	0.20%
2018/07/25	0	0.00	6	8.69	8.67	-6	19,426	-0.03%
2018/07/24	5	8.63	0	0.00	8.62	5	19,513	0.03%
2018/07/23	13	8.70	15	8.67	8.66	-2	19,652	-0.01%
2018/07/20	10	8.60	10	8.61	8.64	0	19,833	0.00%
2018/07/19	17	8.60	0	0.00	8.58	17	20,017	0.08%
2018/07/18	17	8.69	0	0.00	8.65	17	20,852	0.08%
2018/07/17	3	8.71	0	0.00	8.71	3	21,188	0.01%
2018/07/16	19	8.69	17	8.67	8.66	2	21,358	0.01%
2018/07/13	15	8.69	0	0.00	8.70	15	21,640	0.07%
2018/07/11	0	0.00	1	8.64	8.64	-1	22,267	0.00%
2018/07/10	20	8.78	0	0.00	8.72	20	22,788	0.09%
2018/07/09	0	0.00	15	8.85	8.90	-15	22,913	-0.07%
2018/07/06	33	8.33	11	8.46	8.45	22	22,667	0.10%
2018/07/05	11	8.44	10	8.51	8.35	1	22,983	0.00%
2018/07/04	5	8.98	29	9.00	8.95	-24	23,252	-0.10%
2018/07/03	6	9.04	23	9.00	8.95	-17	23,874	-0.07%
2018/07/02	0	0.00	30	9.20	9.15	-30	23,928	-0.13%
2018/06/29	32	9.11	4	9.12	9.11	28	23,806	0.12%
2018/06/28	30	9.03	20	9.02	9.00	10	23,748	0.04%
2018/06/27	34	9.20	5	9.21	9.15	29	23,673	0.12%
2018/06/26	3	9.26	2	9.29	9.22	1	23,587	0.00%
2018/06/25	14	9.36	0	0.00	9.34	14	23,583	0.06%
2018/06/22	23	9.45	5	9.50	9.33	18	23,784	0.08%
2018/06/21	23	9.72	3	9.70	9.69	20	23,659	0.08%
2018/06/20	5	9.75	5	9.77	9.75	0	23,820	0.00%
2018/06/19	52	9.85	15	9.87	9.81	37	23,979	0.15%
2018/06/15	18	9.86	139.2	9.84	9.80	-121.2	23,618	-0.51%	大賣/鉅額交易
2018/06/14	20	9.73	14	9.70	9.67	6	22,852	0.03%
2018/06/13	15	9.75	2	9.77	9.69	13	23,541	0.06%
2018/06/12	13	9.75	14	9.75	9.73	-1	24,042	0.00%
2018/06/11	5	9.72	9	9.74	9.72	-4	25,466	-0.02%
2018/06/08	32	9.75	36	9.73	9.65	-4	25,771	-0.02%
2018/06/07	68	9.79	12	9.66	9.63	56	25,368	0.22%
2018/06/06	42	9.86	26	9.90	9.80	16	24,828	0.06%
2018/06/05	23	9.58	24	9.56	9.73	-1	24,236	0.00%
2018/06/04	23	9.48	30	9.47	9.50	-7	24,143	-0.03%
2018/06/01	0	0.00	8	9.41	9.33	-8	23,931	-0.03%
2018/05/31	13	9.32	20	9.32	9.33	-7	23,889	-0.03%
2018/05/30	21	9.23	21	9.21	9.23	0	23,776	0.00%
2018/05/29	28	9.39	24	9.42	9.41	4	23,576	0.02%
2018/05/28	18	9.34	48	9.29	9.31	-30	23,418	-0.13%
2018/05/25	24	9.09	32	9.04	9.04	-8	22,963	-0.03%
2018/05/24	21	8.96	14	8.98	8.92	7	22,904	0.03%
2018/05/23	70	9.12	92	9.11	8.96	-22	23,005	-0.10%
2018/05/22	6	8.80	2	8.82	8.80	4	22,527	0.02%
2018/05/21	14	8.76	3	8.80	8.77	11	22,669	0.05%
2018/05/18	9	8.68	0	0.00	8.66	9	22,566	0.04%
2018/05/17	12	8.65	10	8.66	8.64	2	22,655	0.01%
2018/05/16	2	8.65	5	8.70	8.64	-3	22,841	-0.01%
2018/05/15	10.2	8.70	0	0.00	8.67	10.2	23,104	0.04%
2018/05/14	18	8.63	89	8.67	8.60	-71	23,887	-0.30%
2018/05/11	0	0.00	10	8.69	8.76	-10	24,032	-0.04%
2018/05/10	11	8.53	56	8.66	8.51	-45	24,054	-0.19%
2018/05/09	13	8.69	0	0.00	8.64	13	24,470	0.05%
2018/05/08	34	8.68	13	8.69	8.75	21	24,343	0.09%
2018/05/07	15	8.21	10	8.24	8.20	5	24,920	0.02%
2018/05/04	28	8.19	0	0.00	8.19	28	25,256	0.11%
2018/05/03	0	0.00	10	8.17	8.15	-10	25,350	-0.04%
2018/05/02	5	8.28	25	8.23	8.23	-20	25,765	-0.08%
2018/04/30	1	8.17	0	0.00	8.20	1	26,080	0.00%
2018/04/27	8	8.09	0	0.00	8.05	8	26,331	0.03%
2018/04/26	15	8.15	0	0.00	8.00	15	26,628	0.06%
2018/04/25	2	8.07	20	8.08	8.20	-18	26,705	-0.07%
2018/04/24	39	8.08	14	8.01	8.06	25	27,133	0.09%
2018/04/23	56	8.73	8.5	8.54	8.50	47.5	27,430	0.17%
2018/04/20	27	8.90	0	0.00	8.89	27	28,931	0.09%
2018/04/19	1	8.96	0	0.00	9.04	1	28,878	0.00%
2018/04/17	3	8.74	10	8.78	8.80	-7	28,693	-0.02%
2018/04/16	31	8.81	1	9.01	8.75	30	28,441	0.11%
2018/04/13	22	9.08	2.5	9.13	9.05	19.5	28,272	0.07%
2018/04/12	10	9.24	0	0.00	9.20	10	28,053	0.04%
2018/04/11	7	9.33	0	0.00	9.35	7	27,954	0.03%
2018/04/10	16	9.21	2	9.22	9.22	14	28,046	0.05%
2018/04/09	35	9.57	2	9.51	9.46	33	27,708	0.12%
2018/04/03	17	9.96	58	9.95	9.92	-41	26,999	-0.15%
2018/04/02	2	10.05	1	10.05	10.05	1	26,887	0.00%
2018/03/31	19	10.07	6	10.05	10.00	13	26,994	0.05%
2018/03/30	2	10.05	3	10.08	10.15	-1	27,140	0.00%
2018/03/29	0	0.00	1	10.05	10.05	-1	27,228	0.00%
2018/03/28	14	10.07	18	10.11	10.05	-4	27,285	-0.01%
2018/03/27	41	10.26	22	10.38	10.20	19	27,469	0.07%
2018/03/26	13	10.10	23	10.12	10.15	-10	27,358	-0.04%
2018/03/23	19	10.07	1	10.00	10.10	18	27,298	0.07%
2018/03/22	11	10.40	7	10.44	10.30	4	27,279	0.01%
2018/03/21	11	10.34	2	10.35	10.30	9	27,103	0.03%
2018/03/20	47	10.39	55	10.40	10.35	-8	27,130	-0.03%
2018/03/19	23	10.31	50	10.37	10.35	-27	26,791	-0.10%
2018/03/16	49	10.50	20	10.50	10.60	29	26,265	0.11%
2018/03/15	55	10.29	89	10.27	10.60	-34	25,961	-0.13%
2018/03/14	43	10.06	28	10.05	10.15	15	24,901	0.06%
2018/03/13	5	9.88	0	0.00	9.90	5	26,175	0.02%
2018/03/12	5	9.89	40.2	9.87	9.88	-35.2	26,392	-0.13%
2018/03/09	3	9.89	2	9.96	9.91	1	26,654	0.00%
2018/03/08	22	10.01	25	10.07	10.05	-3	26,697	-0.01%
2018/03/07	1	9.87	1	9.93	9.87	0	26,649	0.00%
2018/03/06	4	9.93	5	9.95	9.88	-1	27,383	0.00%
2018/03/05	1	9.95	0	0.00	9.92	1	28,947	0.00%
2018/03/02	3	9.94	0	0.00	9.94	3	29,154	0.01%
2018/03/01	4	10.00	7	9.98	10.00	-3	29,672	-0.01%
2018/02/26	7	10.04	19	10.00	9.98	-12	30,146	-0.04%
2018/02/23	0	0.00	8	10.06	10.00	-8	30,385	-0.03%
2018/02/22	10	10.00	0	0.00	10.05	10	30,855	0.03%
2018/02/21	13	10.10	0	0.00	10.10	13	31,707	0.04%
2018/02/12	5	10.04	7	10.08	10.05	-2	32,517	-0.01%
2018/02/09	19	9.79	4	9.76	9.87	15	34,076	0.04%
2018/02/08	0	0.00	3	9.95	9.95	-3	34,785	-0.01%
2018/02/07	197	10.04	205	10.00	9.87	-8	34,968	-0.02%	大買/大賣/
2018/02/06	79	9.70	44	9.80	9.62	35	35,483	0.10%
2018/02/05	16	10.22	7	10.40	10.40	9	35,317	0.03%
2018/02/02	11	10.60	7	10.64	10.65	4	35,985	0.01%
2018/02/01	8	10.74	26	10.85	10.70	-18	37,578	-0.05%
2018/01/31	11	10.60	0	0.00	10.65	11	38,486	0.03%
2018/01/30	156	10.87	45.6	10.93	10.70	110.4	39,457	0.28%	大買/鉅額交易
2018/01/29	1	10.70	20.2	10.72	10.80	-19.2	39,080	-0.05%
2018/01/26	5	10.55	1	10.55	10.55	4	39,962	0.01%
2018/01/25	10	10.60	16	10.79	10.55	-6	41,841	-0.01%
2018/01/24	5	10.65	3	10.65	10.65	2	41,877	0.00%
2018/01/23	27	10.62	0	0.00	10.45	27	41,915	0.06%
2018/01/22	14	10.74	26	10.75	10.65	-12	41,961	-0.03%
2018/01/19	24	10.54	10	10.50	10.50	14	42,084	0.03%
2018/01/18	7	10.72	110	10.41	10.40	-103	42,059	-0.24%	大賣/鉅額交易
2018/01/17	34	10.79	15	10.80	10.70	19	41,748	0.05%
2018/01/16	148	10.85	47.1	10.75	10.90	100.9	40,989	0.25%	大買/
2018/01/15	0	0.00	3	10.13	10.20	-3	39,721	-0.01%
2018/01/12	41	10.15	10	10.10	10.10	31	39,993	0.08%
2018/01/11	0	0.00	2	10.05	9.96	-2	40,371	0.00%
2018/01/10	0	0.00	5	9.98	9.97	-5	41,120	-0.01%
2018/01/09	5	9.93	14	9.96	10.10	-9	41,218	-0.02%
2018/01/08	11	10.21	5	10.11	10.10	6	41,096	0.01%
2018/01/04	21	10.28	41.5	10.26	10.25	-20.5	42,327	-0.05%
2018/01/03	0	0.00	164	10.05	10.05	-164	43,108	-0.38%	大賣/鉅額交易
2018/01/02	2	10.00	0	0.00	10.05	2	43,334	0.00%