彩晶 (6116)-元大-松山券商分點個股進出

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
9.19
漲跌
▼0.21
漲幅
-2.23%
成交量
5,293張
產業
上市光電類股
1767人加入追蹤

立即追蹤
本地時間:14:30

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

彩晶 (6116)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/11/08	6	9.32	0	0.00	9.19	6	5,562	0.11%
2024/11/07	5	9.38	0	0.00	9.40	5	5,604	0.09%
2024/11/05	0	0.00	6	9.33	9.18	-6	5,668	-0.11%
2024/11/04	0	0.00	5	9.30	9.27	-5	5,830	-0.09%
2024/11/01	5	9.32	31	9.26	9.32	-26	6,204	-0.42%
2024/10/25	31	9.23	0	0.00	9.23	31	6,554	0.47%
2024/10/24	1	9.29	0	0.00	9.25	1	6,695	0.01%
2024/10/23	5	9.43	18	9.44	9.33	-13	6,850	-0.19%
2024/10/22	21	9.33	33	9.31	9.33	-12	6,948	-0.17%
2024/10/21	0	0.00	11	9.30	9.30	-11	7,156	-0.15%
2024/10/17	0	0.00	10	9.30	9.30	-10	7,651	-0.13%
2024/10/14	0	0.00	5	9.25	9.28	-5	8,363	-0.06%
2024/10/04	0	0.00	1	9.30	9.28	-1	9,150	-0.01%
2024/10/01	0	0.00	30	9.28	9.29	-30	9,305	-0.32%
2024/09/30	1	9.40	0	0.00	9.40	1	9,413	0.01%
2024/09/27	0	0.00	5	9.43	9.39	-5	9,465	-0.05%
2024/09/26	35	9.24	57	9.27	9.34	-22	9,331	-0.24%
2024/09/25	16	9.15	12	9.17	9.16	4	9,233	0.04%
2024/09/24	6	9.11	0	0.00	9.13	6	9,266	0.06%
2024/09/23	3	9.21	0	0.00	9.16	3	9,378	0.03%
2024/09/20	3	9.33	3	9.38	9.35	0	9,435	0.00%
2024/09/19	3	9.24	3	9.27	9.27	0	9,429	0.00%
2024/09/18	8	9.28	0	0.00	9.27	8	9,645	0.08%
2024/09/16	0	0.00	6	9.30	9.26	-6	10,506	-0.06%
2024/09/13	0	0.00	3	8.84	8.84	-3	10,296	-0.03%
2024/09/12	0	0.00	3	8.75	8.76	-3	10,459	-0.03%
2024/09/04	30	8.60	0	0.00	8.54	30	11,020	0.27%
2024/09/03	0	0.00	1	8.97	8.94	-1	11,011	-0.01%
2024/09/02	3	9.10	0	0.00	9.07	3	11,097	0.03%
2024/08/26	1	9.32	0	0.00	9.28	1	11,570	0.01%
2024/08/23	3	9.07	0	0.00	9.10	3	11,463	0.03%
2024/08/22	0	0.00	5	9.00	9.07	-5	11,498	-0.04%
2024/08/21	5	8.85	25	8.89	8.90	-20	11,502	-0.17%
2024/08/20	0	0.00	5	8.87	8.87	-5	11,523	-0.04%
2024/08/16	0	0.00	11	8.86	8.87	-11	12,080	-0.09%
2024/08/15	9	8.64	6	8.68	8.67	3	11,992	0.03%
2024/08/14	29	8.73	48	8.75	8.73	-19	12,046	-0.16%
2024/08/13	4	8.64	0	0.00	8.64	4	12,019	0.03%
2024/08/12	9	8.66	8	8.70	8.62	1	12,070	0.01%
2024/08/09	13	8.50	9	8.52	8.53	4	12,094	0.03%
2024/08/08	6	8.43	0	0.00	8.39	6	12,035	0.05%
2024/08/07	0	0.00	17	8.54	8.64	-17	12,005	-0.14%
2024/08/06	6	8.14	15	8.11	8.16	-9	11,983	-0.08%
2024/08/05	31	8.33	17	8.20	8.18	14	11,831	0.12%
2024/08/02	3	9.14	0	0.00	9.08	3	11,495	0.03%
2024/08/01	0	0.00	10	9.22	9.28	-10	11,451	-0.09%
2024/07/31	11	9.19	6	9.16	9.13	5	11,386	0.04%
2024/07/30	5	9.02	0.2	9.11	9.24	4.8	11,342	0.04%
2024/07/29	0	0.00	5	9.10	9.10	-5	11,287	-0.04%
2024/07/26	35	9.12	5	9.17	9.22	30	11,192	0.27%
2024/07/23	9	9.35	4	9.35	9.35	5	11,127	0.04%
2024/07/22	21.1	9.50	6	9.50	9.43	15.1	11,061	0.14%
2024/07/19	44	9.68	3	9.65	9.64	41	10,885	0.38%
2024/07/18	35	9.75	16	9.80	9.83	19	10,649	0.18%
2024/07/17	17	9.91	29	9.94	9.85	-12	10,546	-0.11%
2024/07/16	3	9.79	0	0.00	9.78	3	10,196	0.03%
2024/07/15	0	0.00	3	9.78	9.78	-3	10,268	-0.03%
2024/07/12	40	10.01	22	10.05	9.94	18	10,001	0.18%
2024/07/11	0	0.00	1	9.81	9.81	-1	9,634	-0.01%
2024/07/10	18	9.81	3	9.86	9.82	15	9,665	0.16%
2024/07/09	10	9.90	0	0.00	9.88	10	9,566	0.10%
2024/07/08	46	10.07	31	10.05	10.05	15	9,441	0.16%
2024/07/05	7	10.09	9.5	10.08	10.10	-2.5	9,458	-0.03%
2024/07/04	4	10.00	8	10.04	10.00	-4	9,359	-0.04%
2024/07/03	0	0.00	8.6	9.95	9.98	-8.6	9,368	-0.09%
2024/07/02	7	9.74	10.6	9.73	9.73	-3.6	9,236	-0.04%
2024/07/01	3	9.82	0	0.00	9.78	3	9,209	0.03%
2024/06/28	1	9.86	0	0.00	9.82	1	9,207	0.01%
2024/06/27	5	9.80	1	9.80	9.77	4	9,187	0.04%
2024/06/26	26	9.96	0	0.00	9.87	26	9,113	0.29%
2024/06/25	6	9.90	0	0.00	9.95	6	9,059	0.07%
2024/06/24	10	10.15	0	0.00	10.10	10	8,905	0.11%
2024/06/21	19	10.29	45	10.23	10.25	-26	8,695	-0.30%
2024/06/20	3	9.73	6	9.77	9.79	-3	7,727	-0.04%
2024/06/19	14	9.72	3	9.75	9.70	11	7,768	0.14%
2024/06/18	15.1	9.82	0	0.00	9.81	15.1	7,676	0.20%
2024/06/17	12	9.91	31	9.95	9.91	-19	7,632	-0.25%
2024/06/14	7	9.66	0	0.00	9.71	7	7,549	0.09%
2024/06/13	18	9.75	0	0.00	9.72	18	7,565	0.24%
2024/06/12	0	0.00	8	9.75	9.74	-8	7,587	-0.11%
2024/06/11	4	9.86	0	0.00	9.85	4	7,513	0.05%
2024/06/07	0	0.00	3	10.05	9.99	-3	7,483	-0.04%
2024/06/06	6	9.92	0	0.00	9.90	6	7,488	0.08%
2024/06/05	14	9.92	1	9.90	9.93	13	7,502	0.17%
2024/06/04	3	10.00	3	10.00	9.98	0	7,518	0.00%
2024/05/31	2	10.15	3	10.18	10.15	-1	7,607	-0.01%
2024/05/30	9	10.11	3	10.25	10.10	6	7,648	0.08%
2024/05/29	5	10.25	2	10.30	10.20	3	7,534	0.04%
2024/05/28	0	0.00	2	10.30	10.30	-2	7,596	-0.03%
2024/05/27	4	10.25	12	10.22	10.25	-8	7,719	-0.10%
2024/05/24	2	10.20	5	10.20	10.20	-3	7,755	-0.04%
2024/05/23	2	10.15	0	0.00	10.15	2	7,767	0.03%
2024/05/22	18	10.36	18	10.46	10.30	0	7,745	0.00%
2024/05/21	3	10.10	3	10.15	10.10	0	7,270	0.00%
2024/05/17	0	0.00	3	10.25	10.15	-3	7,269	-0.04%
2024/05/16	0	0.00	5	10.20	10.20	-5	7,478	-0.07%
2024/05/13	0.5	10.00	0	0.00	10.05	0.5	7,512	0.01%
2024/05/10	5	10.00	6	10.02	10.05	-1	7,524	-0.01%
2024/05/09	26	10.09	0	0.00	10.00	26	7,606	0.34%
2024/05/08	9	10.09	7	10.14	10.15	2	7,647	0.03%
2024/05/07	10	10.05	0	0.00	10.05	10	7,716	0.13%
2024/05/06	0.3	10.15	0	0.00	10.15	0.3	7,805	0.00%
2024/05/03	3	10.15	0	0.00	10.15	3	7,906	0.04%
2024/05/02	3	10.15	0.5	10.20	10.20	2.5	8,040	0.03%
2024/04/29	0	0.00	2	10.45	10.45	-2	9,409	-0.02%
2024/04/26	1	10.35	8	10.24	10.25	-7	9,423	-0.07%
2024/04/25	2	10.15	2	10.20	10.10	0	9,480	0.00%
2024/04/24	2	10.10	0	0.00	10.10	2	9,731	0.02%
2024/04/23	2	10.25	42	10.19	10.20	-40	9,846	-0.41%
2024/04/22	3.1	9.85	0	0.00	9.84	3.1	9,944	0.03%
2024/04/19	8	10.06	7	10.05	10.00	1	9,915	0.01%
2024/04/18	0	0.00	1	10.20	10.20	-1	9,852	-0.01%
2024/04/16	12.2	10.10	9.1	10.05	10.05	3.1	10,013	0.03%
2024/04/15	3	10.40	0	0.00	10.35	3	10,087	0.03%
2024/04/12	17	10.40	8	10.45	10.45	9	10,664	0.08%
2024/04/11	15	10.52	3	10.45	10.45	12	10,867	0.11%
2024/04/09	12	10.67	21	10.82	10.80	-9	10,823	-0.08%
2024/04/08	4.4	10.48	8	10.54	10.55	-3.6	10,779	-0.03%
2024/04/03	5	10.45	3	10.45	10.45	2	10,823	0.02%
2024/04/02	4	10.63	0	0.00	10.60	4	10,834	0.04%
2024/04/01	4	10.63	4	10.70	10.70	0	10,956	0.00%
2024/03/29	4	10.68	0	0.00	10.60	4	11,246	0.04%
2024/03/28	6	10.65	5	10.72	10.70	1	11,280	0.01%
2024/03/27	0	0.00	4	10.81	10.80	-4	11,460	-0.03%
2024/03/26	8	10.79	0	0.00	10.70	8	11,449	0.07%
2024/03/25	2	10.70	2	10.80	10.90	0	11,464	0.00%
2024/03/22	6	10.75	6	10.85	10.85	0	11,506	0.00%
2024/03/21	4	10.65	10	10.63	10.65	-6	11,401	-0.05%
2024/03/20	3.4	10.44	3	10.40	10.35	0.4	11,378	0.00%
2024/03/18	12	10.38	19.4	10.38	10.40	-7.4	11,260	-0.07%
2024/03/15	0	10.85	0	0.00	10.70	0	11,180	0.00%
2024/03/13	7	10.89	0	0.00	10.80	7	11,051	0.06%
2024/03/12	3	11.05	6	11.10	11.10	-3	11,019	-0.03%
2024/03/11	0	0.00	3	10.90	10.90	-3	10,992	-0.03%
2024/03/08	3	10.70	3	10.70	10.70	0	10,945	0.00%
2024/03/07	7.3	10.95	14	10.94	10.90	-6.7	10,910	-0.06%
2024/03/06	6	11.05	3	11.05	11.05	3	10,797	0.03%
2024/03/05	10	11.11	8	11.21	11.10	2	10,729	0.02%
2024/03/04	3	11.20	0	0.00	11.20	3	10,594	0.03%
2024/03/01	5	11.25	0	0.00	11.20	5	10,551	0.05%
2024/02/29	12	11.30	28	11.31	11.35	-16	10,471	-0.15%
2024/02/27	16	11.50	7	11.55	11.50	9	10,365	0.09%
2024/02/26	4	11.56	3	11.65	11.65	1	10,260	0.01%
2024/02/23	3	11.65	28	11.65	11.65	-25	10,215	-0.24%
2024/02/21	19	11.76	1	11.80	11.70	18	10,271	0.18%
2024/02/20	5.1	11.85	0	0.00	11.90	5.1	10,226	0.05%
2024/02/19	5	12.05	14	12.09	12.05	-9	10,216	-0.09%
2024/02/16	0	0.00	7	11.74	11.85	-7	10,159	-0.07%
2024/02/15	9	11.48	0	0.00	11.45	9	10,110	0.09%
2024/02/05	7	11.44	3	11.50	11.50	4	10,093	0.04%
2024/02/02	7	11.55	0	0.00	11.55	7	10,043	0.07%
2024/02/01	26.1	11.51	7	11.51	11.55	19.1	10,070	0.19%
2024/01/31	2	11.80	1	11.85	11.80	1	9,864	0.01%
2024/01/30	9	11.89	0	0.00	11.85	9	9,798	0.09%
2024/01/29	18	12.08	3	12.10	12.00	15	9,706	0.15%
2024/01/26	4	12.23	3	12.30	12.20	1	9,611	0.01%
2024/01/25	10	12.18	5	12.20	12.20	5	9,523	0.05%
2024/01/24	11	12.41	10	12.52	12.30	1	9,364	0.01%
2024/01/23	24	12.29	17	12.03	12.25	7	8,946	0.08%
2024/01/22	3	11.55	3	11.75	11.60	0	7,923	0.00%
2024/01/19	9	11.29	11	11.46	11.55	-2	7,796	-0.03%
2024/01/18	5	11.45	12	11.53	11.45	-7	7,637	-0.09%
2024/01/17	12	11.29	0	0.00	11.20	12	7,402	0.16%
2024/01/16	15	11.36	3	11.55	11.55	12	7,220	0.17%
2024/01/15	17	11.55	12	11.66	11.45	5	6,993	0.07%
2024/01/12	14	11.60	0	0.00	11.55	14	6,938	0.20%
2024/01/11	3	11.80	3	11.95	11.65	0	6,945	0.00%
2024/01/10	3	11.70	4	11.89	11.75	-1	6,830	-0.01%
2024/01/09	9	12.02	3	12.25	11.95	6	6,738	0.09%
2024/01/08	6	12.10	25	12.23	12.30	-19	6,523	-0.29%
2024/01/05	0.1	11.90	12	11.77	11.85	-11.9	5,901	-0.20%
2024/01/04	0	0.00	3	11.55	11.45	-3	5,700	-0.05%
2024/01/03	11	11.57	0	0.00	11.50	11	5,694	0.19%
2024/01/02	3	11.85	3	12.00	11.80	0	5,632	0.00%
2023/12/28	2	11.75	2.6	11.75	11.80	-0.6	5,544	-0.01%
2023/12/27	12	11.78	3	11.85	11.80	9	5,596	0.16%
2023/12/26	3	11.70	17	11.71	11.70	-14	5,475	-0.26%
2023/12/25	3	11.30	0	0.00	11.40	3	5,176	0.06%
2023/12/22	15	11.37	18	11.51	11.30	-3	5,127	-0.06%
2023/12/21	3	11.15	3	11.15	11.20	0	4,955	0.00%
2023/12/20	7	11.08	7	11.18	11.15	0	4,944	0.00%
2023/12/19	19	10.98	12	10.96	10.95	7	4,894	0.14%
2023/12/18	3	11.15	3	11.15	11.15	0	4,847	0.00%
2023/12/15	3	11.25	4	11.33	11.25	-1	4,873	-0.02%
2023/12/13	3	11.10	5	11.10	11.10	-2	4,829	-0.04%
2023/12/12	12.1	11.10	4	11.10	11.10	8.1	4,833	0.17%
2023/12/11	0	0.00	0.5	11.30	11.30	-0.5	4,769	-0.01%
2023/12/06	4	11.35	0	0.00	11.40	4	4,921	0.08%
2023/12/05	7	11.42	3	11.60	11.55	4	4,935	0.08%
2023/12/04	6	11.73	17	11.64	11.65	-11	4,964	-0.22%
2023/12/01	3	11.35	0	0.00	11.35	3	4,924	0.06%
2023/11/30	3	11.45	3.1	11.45	11.50	-0.1	5,012	0.00%
2023/11/28	3	11.45	7	11.48	11.50	-4	5,086	-0.08%
2023/11/27	7	11.37	0	0.00	11.30	7	5,073	0.14%
2023/11/24	7	11.66	7	11.76	11.55	0	5,078	0.00%
2023/11/20	10	11.57	10	11.64	11.65	0	5,219	0.00%
2023/11/17	2	11.35	1	11.40	11.40	1	5,172	0.02%
2023/11/16	0	0.00	1	11.40	11.40	-1	5,385	-0.02%
2023/11/15	10	11.30	15	11.17	11.35	-5	5,442	-0.09%
2023/11/14	3	10.85	3	10.90	10.85	0	5,382	0.00%
2023/11/13	0.1	10.85	0	0.00	10.95	0.1	5,423	0.00%
2023/11/10	1	11.05	0	0.00	11.00	1	5,525	0.02%
2023/11/09	10	11.10	8	11.13	11.05	2	5,644	0.04%
2023/11/07	7	11.27	7	11.30	11.30	0	5,956	0.00%
2023/11/03	3	11.35	33	11.31	11.30	-30	6,375	-0.47%
2023/11/02	4	11.25	7	11.26	11.25	-3	6,505	-0.05%
2023/11/01	0.1	11.05	0	0.00	11.05	0.1	6,615	0.00%
2023/10/31	9	11.20	6	11.20	11.05	3	6,884	0.04%
2023/10/26	10	11.23	8	11.28	11.20	2	8,118	0.02%
2023/10/25	4	11.45	4	11.50	11.45	0	8,468	0.00%
2023/10/24	6	11.13	6	11.23	11.25	0	9,474	0.00%
2023/10/23	7	11.17	3	11.25	11.20	4	9,780	0.04%
2023/10/20	9	11.07	14	11.20	11.30	-5	9,992	-0.05%
2023/10/19	15	11.11	15	11.18	11.25	0	10,138	0.00%
2023/10/18	11.1	11.30	10	11.30	11.30	1.1	10,533	0.01%
2023/10/17	3	11.50	3	11.45	11.45	0	10,713	0.00%
2023/10/16	8	11.53	7	11.55	11.55	1	11,043	0.01%
2023/10/13	0	0.00	2	11.50	11.70	-2	11,347	-0.02%
2023/10/12	6	11.53	8	11.62	11.65	-2	12,130	-0.02%
2023/10/11	9	11.40	7	11.47	11.45	2	12,303	0.02%
2023/10/06	4	11.45	3	11.50	11.50	1	12,974	0.01%
2023/10/05	3	11.55	3	11.60	11.60	0	13,124	0.00%
2023/10/04	11	11.31	14	11.34	11.35	-3	13,284	-0.02%
2023/10/03	7	11.72	14	11.79	11.60	-7	13,311	-0.05%
2023/10/02	13	11.48	10	11.55	11.60	3	13,415	0.02%
2023/09/28	3.1	11.55	3	11.60	11.60	0.1	13,827	0.00%
2023/09/27	2	11.60	2	11.65	11.60	0	13,910	0.00%
2023/09/26	9	11.79	6	11.73	11.70	3	14,029	0.02%
2023/09/21	5	11.80	2	11.85	11.80	3	14,707	0.02%
2023/09/19	2	11.95	2	11.95	11.95	0	15,364	0.00%
2023/09/18	2	12.05	2	12.10	12.05	0	15,749	0.00%
2023/09/14	0	0.00	2	12.00	12.10	-2	16,916	-0.01%
2023/09/12	11	11.82	4	11.95	11.90	7	18,972	0.04%
2023/09/11	4	12.03	0	0.00	11.95	4	18,975	0.02%
2023/09/08	0	0.00	1	12.05	12.00	-1	19,012	-0.01%
2023/09/07	6.1	12.02	2	12.00	12.00	4.1	19,246	0.02%
2023/09/06	10	12.25	0	0.00	12.20	10	19,345	0.05%
2023/09/05	0	0.00	3	12.45	12.45	-3	19,376	-0.02%
2023/09/04	3	12.17	2	12.25	12.25	1	19,637	0.01%
2023/08/31	4	12.20	2	12.25	12.25	2	20,771	0.01%
2023/08/30	4	12.18	0	0.00	12.15	4	21,958	0.02%
2023/08/29	2	12.10	2	12.20	12.20	0	22,038	0.00%
2023/08/28	2	12.10	2	12.10	12.10	0	22,028	0.00%
2023/08/25	0	0.00	1	12.20	12.20	-1	21,927	0.00%
2023/08/24	2	12.15	2	12.25	12.25	0	21,925	0.00%
2023/08/23	2.1	12.15	2	12.15	12.15	0.1	21,968	0.00%
2023/08/22	5	12.24	3	12.25	12.15	2	21,975	0.01%
2023/08/21	10	12.10	0	0.00	12.20	10	21,765	0.05%
2023/08/18	2.6	12.12	2	12.10	12.10	0.6	21,676	0.00%
2023/08/17	5	11.84	5	12.09	12.10	0	21,588	0.00%
2023/08/16	6	12.14	2	12.10	12.10	4	21,534	0.02%
2023/08/15	4	12.48	8	12.50	12.45	-4	21,389	-0.02%
2023/08/14	7	12.50	1	12.40	12.40	6	21,301	0.03%
2023/08/11	5	12.86	5	12.80	12.80	0	21,179	0.00%
2023/08/10	9	13.27	81	13.20	13.10	-72	20,977	-0.34%
2023/08/09	9	13.60	0	0.00	13.60	9	20,687	0.04%
2023/08/08	42	13.87	10	13.95	13.75	32	20,557	0.16%
2023/08/07	40	13.85	0	0.00	13.75	40	20,470	0.20%
2023/08/04	3	13.75	5	13.85	13.95	-2	20,336	-0.01%
2023/08/02	1	13.95	8	13.75	13.75	-7	20,127	-0.03%
2023/08/01	8	14.15	9.3	14.12	14.10	-1.3	19,781	-0.01%
2023/07/31	7.1	14.01	2	14.20	13.90	5.1	19,421	0.03%
2023/07/28	2	13.85	12	13.75	13.90	-10	18,955	-0.05%
2023/07/27	14	14.09	11.7	14.07	13.90	2.3	18,626	0.01%
2023/07/26	0	0.00	2	13.60	13.50	-2	17,608	-0.01%
2023/07/25	2	13.35	0	0.00	13.40	2	17,412	0.01%
2023/07/24	3	13.40	8	13.46	13.35	-5	17,258	-0.03%
2023/07/21	8	13.47	8	13.71	13.60	0	17,146	0.00%
2023/07/20	0	0.00	1	13.75	13.65	-1	16,793	-0.01%
2023/07/19	28	13.87	56	13.55	13.55	-28	16,669	-0.17%
2023/07/18	9	13.96	3	14.13	13.95	6	16,591	0.04%
2023/07/17	1	14.35	22.5	14.09	14.20	-21.5	16,395	-0.13%
2023/07/14	31	13.85	0	0.00	13.65	31	15,825	0.20%
2023/07/13	2	13.85	51.2	13.65	13.75	-49.2	15,788	-0.31%
2023/07/12	30	13.45	0	0.00	13.25	30	15,243	0.20%
2023/07/11	1	13.45	21	13.39	13.45	-20	15,327	-0.13%
2023/07/10	3	13.10	5	13.15	13.05	-2	15,365	-0.01%
2023/07/07	18	13.31	12	13.25	13.05	6	15,357	0.04%
2023/07/06	0	0.00	12.1	13.70	13.40	-12.1	15,238	-0.08%
2023/07/05	3	13.35	20.1	13.40	13.35	-17.1	14,800	-0.12%
2023/07/04	8	13.40	2.1	13.50	13.50	5.9	14,765	0.04%
2023/07/03	15	13.38	3	13.40	13.30	12	14,739	0.08%
2023/06/30	31	13.27	1	13.25	13.15	30	14,749	0.20%
2023/06/29	0	0.00	38	13.42	13.25	-38	14,645	-0.26%
2023/06/27	11	13.07	0	0.00	12.90	11	14,242	0.08%
2023/06/26	21	13.78	12	13.94	13.60	9	13,768	0.07%
2023/06/21	11	14.03	19.5	13.98	14.05	-8.5	13,412	-0.06%
2023/06/20	111	13.75	240	13.72	13.60	-129	12,759	-1.01%	大買/大賣/鉅額交易
2023/06/19	157	14.11	43	13.97	13.95	114	12,358	0.92%	大買/鉅額交易
2023/06/16	13	13.60	77.2	13.44	13.45	-64.2	10,970	-0.59%
2023/06/15	10	13.08	9	13.27	13.20	1	10,558	0.01%
2023/06/14	2	13.45	0	0.00	13.30	2	10,630	0.02%
2023/06/13	0	0.00	16.5	13.44	13.45	-16.5	10,751	-0.15%
2023/06/12	0	0.00	18	13.23	13.15	-18	10,632	-0.17%
2023/06/09	14	13.06	4	13.09	13.10	10	10,551	0.09%
2023/06/08	19	13.16	10	13.03	13.00	9	10,657	0.08%
2023/06/07	20	13.48	2	13.45	13.40	18	10,697	0.17%
2023/06/06	74	13.56	2	13.55	13.25	72	10,694	0.67%
2023/06/05	0	0.00	11.9	13.20	13.55	-11.9	9,989	-0.12%
2023/06/02	6	12.23	4	12.35	12.35	2	9,109	0.02%
2023/06/01	3	12.20	0	0.00	12.25	3	10,228	0.03%
2023/05/31	0	0.00	4	12.35	12.35	-4	11,352	-0.04%
2023/05/26	11	12.22	4	12.28	12.20	7	11,555	0.06%
2023/05/25	4	12.23	0	0.00	12.20	4	11,682	0.03%
2023/05/24	2	12.30	0	0.00	12.30	2	12,169	0.02%
2023/05/22	0	0.00	4	12.38	12.35	-4	13,045	-0.03%
2023/05/18	2	12.10	2	12.25	12.25	0	14,128	0.00%
2023/05/17	0	0.00	2	12.20	12.20	-2	14,227	-0.01%
2023/05/16	0	0.00	3	12.08	12.10	-3	14,229	-0.02%
2023/05/15	0	0.00	12	11.86	11.95	-12	14,334	-0.08%
2023/05/12	3	11.85	0	0.00	11.85	3	14,600	0.02%
2023/05/11	6.1	11.92	0.2	11.95	11.90	5.9	14,619	0.04%
2023/05/09	0	0.00	5	12.21	12.10	-5	15,012	-0.03%
2023/05/08	15	12.07	0	0.00	12.00	15	14,987	0.10%
2023/05/03	6	12.23	0	0.00	12.20	6	15,900	0.04%
2023/05/02	2	12.20	8	12.41	12.45	-6	16,463	-0.04%
2023/04/28	8	12.32	0	0.00	12.20	8	16,852	0.05%
2023/04/27	6	12.45	0	0.00	12.40	6	16,738	0.04%
2023/04/25	8	12.78	0	0.00	12.55	8	16,604	0.05%
2023/04/24	4	12.95	0	0.00	12.90	4	16,511	0.02%
2023/04/21	0	0.00	7	13.23	13.10	-7	16,496	-0.04%
2023/04/20	0	0.00	3	13.10	13.00	-3	16,273	-0.02%
2023/04/19	3	12.90	2	13.00	12.90	1	16,238	0.01%
2023/04/18	1	13.15	7	13.18	13.20	-6	16,115	-0.04%
2023/04/17	20	13.25	27	13.11	13.15	-7	15,961	-0.04%
2023/04/14	0	0.00	2	13.30	13.20	-2	15,818	-0.01%
2023/04/13	1	13.00	6	13.05	12.95	-5	15,593	-0.03%
2023/04/12	1	12.95	3	12.85	13.00	-2	15,450	-0.01%
2023/04/11	6	12.88	0	0.00	12.85	6	15,468	0.04%
2023/03/30	0	0.00	5	12.70	12.70	-5	15,159	-0.03%
2023/03/29	2	12.50	11	12.70	12.70	-9	15,152	-0.06%
2023/03/28	4	12.76	0	0.00	12.65	4	15,006	0.03%
2023/03/27	7	12.96	0	0.00	12.90	7	15,064	0.05%
2023/03/24	0	0.00	2	12.95	13.00	-2	15,123	-0.01%
2023/03/23	0	0.00	2	12.95	12.90	-2	15,110	-0.01%
2023/03/22	5	12.95	0	0.00	12.95	5	15,103	0.03%
2023/03/21	12	13.23	12	13.00	13.00	0	15,093	0.00%
2023/03/20	0	0.00	2	12.90	12.90	-2	14,910	-0.01%
2023/03/17	3	12.80	3	13.05	13.00	0	14,965	0.00%
2023/03/16	1	12.85	2.3	12.84	12.80	-1.3	14,812	-0.01%
2023/03/15	9	13.19	6	13.05	13.00	3	14,649	0.02%
2023/03/14	4	13.16	3	13.10	13.10	1	14,528	0.01%
2023/03/13	1	13.35	2	13.25	13.40	-1	14,465	-0.01%
2023/03/10	3	13.12	5	12.95	13.15	-2	14,305	-0.01%
2023/03/09	4	13.63	5	13.62	13.50	-1	13,996	-0.01%
2023/03/08	2	13.68	2	13.80	13.85	0	13,832	0.00%
2023/03/07	2	13.85	11	13.93	13.75	-9	13,592	-0.07%
2023/03/06	68	14.02	50.6	14.11	14.00	17.4	13,323	0.13%
2023/03/03	10	13.00	12.5	13.21	13.50	-2.5	12,114	-0.02%
2023/03/02	2	12.60	0	0.00	12.55	2	11,006	0.02%
2023/03/01	1	12.65	0	0.00	12.65	1	10,956	0.01%
2023/02/22	3	13.05	0	0.00	13.10	3	10,679	0.03%
2023/02/21	3	13.40	7	13.40	13.35	-4	10,328	-0.04%
2023/02/20	7	13.20	10	13.45	13.40	-3	10,178	-0.03%
2023/02/17	9	13.01	3.1	13.00	13.05	5.9	9,657	0.06%
2023/02/16	6	12.70	7	12.50	12.95	-1	9,286	-0.01%
2023/02/15	3	12.15	0	0.00	12.15	3	9,137	0.03%
2023/02/14	0	0.00	4	12.10	12.10	-4	9,126	-0.04%
2023/02/13	2	11.90	0	0.00	11.85	2	9,179	0.02%
2023/02/10	10	12.09	0	0.00	12.05	10	9,102	0.11%
2023/02/08	0	0.00	1	12.65	12.60	-1	8,880	-0.01%
2023/02/07	2	12.33	1	12.25	12.35	1	8,632	0.01%
2023/02/03	0	0.00	11	12.75	12.80	-11	8,448	-0.13%
2023/02/02	0	0.00	5	12.84	12.85	-5	8,305	-0.06%
2023/02/01	0	0.00	104	12.31	12.50	-104	7,957	-1.31%	大賣/鉅額交易
2023/01/31	154	12.45	65	12.47	12.10	89	7,857	1.13%	大買/
2023/01/30	0	0.00	7	11.69	11.90	-7	7,321	-0.10%
2023/01/17	3	11.27	0	0.00	11.25	3	6,962	0.04%
2023/01/16	2	11.40	2	11.45	11.30	0	7,065	0.00%
2023/01/13	4	11.43	45	11.45	11.35	-41	7,203	-0.57%
2023/01/11	0.5	11.50	0	0.00	11.60	0.5	7,575	0.01%
2023/01/09	0	11.55	0	0.00	11.55	0	8,124	0.00%
2023/01/06	0	0.00	4	11.38	11.50	-4	8,207	-0.05%
2023/01/05	4	11.28	4	11.33	11.25	0	8,298	0.00%
2023/01/04	5	11.26	4	11.30	11.30	1	8,490	0.01%
2023/01/03	2	11.20	0	0.00	11.20	2	8,689	0.02%
2022/12/30	3	11.20	4	11.30	11.15	-1	8,881	-0.01%
2022/12/29	10	11.25	14	11.25	11.25	-4	9,258	-0.04%
2022/12/28	0	0.00	5	11.05	11.00	-5	9,663	-0.05%
2022/12/26	2	11.15	2	11.20	11.10	0	9,832	0.00%
2022/12/23	1	10.85	5	11.01	11.10	-4	10,070	-0.04%
2022/12/21	1.1	10.70	1	10.95	10.75	0.1	10,575	0.00%
2022/12/20	0.1	10.85	0	0.00	10.80	0.1	10,641	0.00%
2022/12/19	4	11.18	5	11.22	11.10	-1	10,711	-0.01%
2022/12/16	0.1	10.90	0	0.00	10.85	0.1	10,702	0.00%
2022/12/15	2	11.10	0	0.00	11.10	2	10,746	0.02%
2022/12/14	0	0.00	0.1	11.15	11.15	-0.1	10,916	0.00%
2022/12/13	0.1	11.10	3	11.15	11.10	-2.9	10,930	-0.03%
2022/12/09	2	11.30	2	11.35	11.35	0	11,023	0.00%
2022/12/07	3.1	11.18	0	0.00	11.05	3.1	11,109	0.03%
2022/12/06	6.1	11.29	0	0.00	11.25	6.1	11,079	0.05%
2022/11/30	0.1	11.40	0	0.00	11.40	0.1	11,452	0.00%
2022/11/28	2	11.25	2	11.30	11.25	0	11,575	0.00%
2022/11/25	0	0.00	10	11.45	11.45	-10	11,729	-0.09%
2022/11/24	2.1	11.50	10	11.55	11.50	-7.9	11,841	-0.07%
2022/11/22	1.1	11.49	1	11.45	11.35	0.1	12,042	0.00%
2022/11/21	0.1	11.40	0	0.00	11.45	0.1	12,066	0.00%
2022/11/17	9	11.56	0	0.00	11.60	9	12,132	0.07%
2022/11/16	3	11.80	0	0.00	11.80	3	12,208	0.02%
2022/11/14	2	12.00	1	12.05	11.95	1	13,298	0.01%
2022/11/11	0	0.00	1	11.75	12.00	-1	13,271	-0.01%
2022/11/10	4.1	11.54	3	11.45	11.45	1.1	13,074	0.01%
2022/11/08	3	11.70	0	0.00	11.75	3	13,131	0.02%
2022/11/04	0.1	11.55	0	0.00	11.50	0.1	13,431	0.00%
2022/11/01	0	0.00	2	11.70	11.70	-2	13,567	-0.01%
2022/10/28	2	11.40	2	11.25	11.25	0	13,650	0.00%
2022/10/26	0	0.00	1	11.60	11.55	-1	14,004	-0.01%
2022/10/25	2	11.55	2	11.60	11.60	0	14,045	0.00%
2022/10/21	3.1	11.80	0	0.00	11.65	3.1	14,234	0.02%
2022/10/20	2	11.90	2	12.00	12.20	0	14,172	0.00%
2022/10/19	0	0.00	2	12.20	12.30	-2	13,998	-0.01%
2022/10/17	2	11.90	2.1	12.19	12.10	-0.1	13,717	0.00%
2022/10/14	0	0.00	1	12.05	12.05	-1	13,322	-0.01%
2022/10/06	1	12.20	23	12.14	12.20	-22	12,761	-0.17%
2022/10/05	20	11.85	0	0.00	11.75	20	12,474	0.16%
2022/09/30	2	11.40	9	11.37	11.50	-7	12,296	-0.06%
2022/09/29	0	0.00	2	11.20	11.25	-2	12,203	-0.02%
2022/09/28	0.1	10.50	0	0.00	10.50	0.1	12,222	0.00%
2022/09/27	0	0.00	2	10.90	11.00	-2	12,164	-0.02%
2022/09/26	0	0.00	1	11.00	10.65	-1	12,182	-0.01%
2022/09/23	0	0.00	1	11.35	11.25	-1	12,345	-0.01%
2022/09/22	0.1	11.10	0	0.00	11.10	0.1	12,346	0.00%
2022/09/21	2	11.40	2	11.50	11.60	0	12,244	0.00%
2022/09/19	1	12.05	0	0.00	12.05	1	12,195	0.01%
2022/09/12	2	12.25	0	0.00	12.10	2	13,147	0.02%
2022/09/06	3	11.80	1	12.00	11.80	2	13,534	0.01%
2022/09/01	3	12.15	3	11.95	12.00	0	13,473	0.00%
2022/08/31	1	12.00	5	11.80	11.95	-4	13,381	-0.03%
2022/08/30	5	11.80	17	11.85	11.80	-12	13,319	-0.09%
2022/08/29	3	11.45	12	11.30	11.45	-9	13,279	-0.07%
2022/08/26	0	0.00	3	11.63	11.65	-3	13,267	-0.02%
2022/08/25	1	11.45	1	11.55	11.45	0	13,235	0.00%
2022/08/24	10	11.43	5	11.50	11.50	5	13,451	0.04%
2022/08/23	1	11.30	2	11.30	11.35	-1	13,374	-0.01%
2022/08/22	26	11.69	12	11.80	11.65	14	13,237	0.11%
2022/08/19	34	11.77	25	11.95	12.10	9	12,908	0.07%
2022/08/17	2	11.15	7	11.04	11.25	-5	12,130	-0.04%
2022/08/16	4	10.80	7	10.85	10.80	-3	11,948	-0.03%
2022/08/15	0	0.00	5	10.60	10.55	-5	11,796	-0.04%
2022/08/12	2	10.40	2	10.55	10.50	0	11,815	0.00%
2022/08/11	15	10.45	4	10.50	10.45	11	11,834	0.09%
2022/08/10	0	0.00	27	10.25	10.20	-27	11,826	-0.23%
2022/08/08	4	10.14	2	10.15	10.15	2	11,854	0.02%
2022/08/04	7	9.94	1	10.00	10.00	6	11,941	0.05%
2022/08/03	8	10.19	2	10.35	10.10	6	11,891	0.05%
2022/07/29	6	9.74	3	9.69	9.76	3	11,598	0.03%
2022/07/28	5	9.99	156	9.93	9.92	-151	11,435	-1.32%	大賣/鉅額交易
2022/07/26	3	10.10	0	0.00	10.15	3	11,464	0.03%
2022/07/22	0	0.00	1	10.30	10.30	-1	11,748	-0.01%
2022/07/21	0.5	10.30	0	0.00	10.30	0.5	12,041	0.00%
2022/07/20	15	10.40	0	0.00	10.25	15	12,415	0.12%
2022/07/18	4	10.20	1	10.15	10.15	3	13,027	0.02%
2022/07/14	0	0.00	0	10.10	10.15	0	13,318	0.00%
2022/07/13	1	10.15	17	10.12	10.10	-16	13,388	-0.12%
2022/07/12	2	9.90	0	0.00	9.70	2	13,356	0.01%
2022/07/08	0	0.00	2	10.43	10.35	-2	13,265	-0.02%
2022/07/07	2	9.90	2	9.99	10.00	0	13,159	0.00%
2022/07/06	3	10.55	0	0.00	9.83	3	13,198	0.02%
2022/07/05	1	9.90	0	0.00	9.90	1	13,024	0.01%
2022/07/04	1.1	9.64	0	0.00	9.66	1.1	13,030	0.01%
2022/07/01	11.1	9.89	11	9.82	9.65	0.1	13,175	0.00%
2022/06/30	1.1	10.24	5	10.30	10.15	-3.9	13,005	-0.03%
2022/06/23	4	10.20	2	10.15	10.00	2	13,199	0.02%
2022/06/22	12.1	10.04	2	10.00	10.00	10.1	12,990	0.08%
2022/06/20	14.1	10.74	0	0.00	10.45	14.1	12,644	0.11%
2022/06/17	5	11.35	0	0.00	11.30	5	12,419	0.04%
2022/06/16	7.1	11.85	0	0.00	11.75	7.1	12,305	0.06%
2022/06/14	11	13.09	0	0.00	13.05	11	12,241	0.09%
2022/06/13	2	13.00	2	13.10	13.10	0	12,501	0.00%
2022/06/09	9	13.40	3	13.40	13.40	6	13,040	0.05%
2022/06/07	1	13.20	1	13.15	13.20	0	13,035	0.00%
2022/06/01	11	12.90	1	12.85	12.95	10	13,306	0.08%
2022/05/31	2.1	12.55	1	12.60	12.50	1.1	13,178	0.01%
2022/05/30	0.1	12.50	0	0.00	12.50	0.1	13,192	0.00%
2022/05/27	1.1	12.50	1	12.60	12.50	0.1	13,158	0.00%
2022/05/26	1	12.30	1	12.35	12.40	0	13,188	0.00%
2022/05/25	1.1	12.15	3	12.15	12.20	-1.9	13,157	-0.01%
2022/05/24	1.7	12.29	0	0.00	12.20	1.7	13,375	0.01%
2022/05/20	5.1	12.45	0	0.00	12.40	5.1	13,588	0.04%
2022/05/19	5	12.55	5	12.55	12.55	0	13,777	0.00%
2022/05/18	0	0.00	1	12.85	12.85	-1	13,778	-0.01%
2022/05/13	6.1	12.26	10.5	12.38	12.25	-4.4	13,833	-0.03%
2022/05/12	0	0.00	7.1	12.40	12.20	-7.1	14,331	-0.05%
2022/05/11	7	12.26	5	12.30	12.25	2	14,436	0.01%
2022/05/10	20.1	12.50	11	12.27	12.50	9.1	14,697	0.06%
2022/05/09	1.1	12.59	0	0.00	12.40	1.1	15,443	0.01%
2022/05/06	2.1	13.10	1	13.10	13.05	1.1	15,546	0.01%
2022/05/05	1	13.50	1	13.55	13.35	0	15,600	0.00%
2022/05/04	0	0.00	20	13.25	13.25	-20	15,619	-0.13%
2022/04/29	0.1	13.15	0	0.00	13.15	0.1	15,867	0.00%
2022/04/28	1	13.30	31	13.15	13.35	-30	16,121	-0.19%
2022/04/27	3	12.68	3	12.67	12.90	0	16,718	0.00%
2022/04/26	1.1	13.09	3	13.10	13.05	-1.9	16,485	-0.01%
2022/04/25	6.1	13.10	0	0.00	13.00	6.1	16,194	0.04%
2022/04/22	1.1	13.89	0	0.00	13.60	1.1	15,926	0.01%
2022/04/21	0	0.00	1	14.20	13.90	-1	15,811	-0.01%
2022/04/20	2	13.80	0	0.00	14.30	2	15,724	0.01%
2022/04/19	0.6	14.07	0	0.00	13.95	0.6	15,608	0.00%
2022/04/18	0.1	13.85	0	0.00	13.85	0.1	15,731	0.00%
2022/04/15	11.1	14.07	5	14.10	14.05	6.1	15,887	0.04%
2022/04/14	0.1	14.25	10	14.32	14.25	-9.9	16,090	-0.06%
2022/04/13	6.1	14.25	3	14.27	14.40	3.1	16,402	0.02%
2022/04/12	1.1	14.15	1.5	14.20	14.10	-0.4	16,544	0.00%
2022/04/11	0.1	14.20	0	0.00	14.15	0.1	16,647	0.00%
2022/04/08	2.1	14.75	0	0.00	14.75	2.1	16,709	0.01%
2022/04/07	1	15.10	0	0.00	14.70	1	17,386	0.01%
2022/04/01	14.1	15.24	51	15.25	15.35	-36.9	17,900	-0.21%
2022/03/31	0.1	15.45	11	15.46	15.45	-10.9	19,343	-0.06%
2022/03/30	2	15.58	1	15.65	15.60	1	19,430	0.01%
2022/03/29	4.1	15.59	100	15.55	15.55	-95.9	19,615	-0.49%
2022/03/28	1	15.75	0	0.00	15.70	1	19,812	0.01%
2022/03/25	4	16.00	21	16.00	16.00	-17	20,143	-0.08%
2022/03/24	7	16.11	0	0.00	16.10	7	20,766	0.03%
2022/03/23	0	0.00	1	16.25	16.20	-1	21,741	0.00%
2022/03/22	1	16.00	2	16.15	16.15	-1	22,014	0.00%
2022/03/21	4.1	16.05	0	0.00	16.05	4.1	22,347	0.02%
2022/03/18	2.1	16.15	0	0.00	16.10	2.1	22,421	0.01%
2022/03/17	1.1	16.35	1	16.40	16.40	0.1	22,359	0.00%
2022/03/16	18.1	16.25	0	0.00	16.15	18.1	22,504	0.08%
2022/03/15	0.7	16.30	5	16.38	16.40	-4.3	23,078	-0.02%
2022/03/14	9	16.23	3	16.18	16.30	6	23,355	0.03%
2022/03/10	0.1	15.95	0	0.00	15.95	0.1	24,102	0.00%
2022/03/09	1.1	15.70	0	0.00	15.70	1.1	24,333	0.00%
2022/03/08	1	15.65	0	0.00	15.60	1	24,432	0.00%
2022/03/07	7.1	15.67	0	0.00	15.75	7.1	24,529	0.03%
2022/03/04	0	0.00	7	16.10	16.05	-7	24,702	-0.03%
2022/03/03	5	16.30	1	16.20	16.20	4	24,982	0.02%
2022/02/25	1.1	15.76	8	15.74	15.85	-6.9	25,828	-0.03%
2022/02/24	5	15.66	0	0.00	15.65	5	26,071	0.02%
2022/02/23	4.1	16.25	9.1	16.11	16.05	-5	26,383	-0.02%
2022/02/22	6	16.09	2	16.05	16.05	4	27,804	0.01%
2022/02/21	5	16.45	5	16.35	16.45	0	29,701	0.00%
2022/02/18	3	16.20	0	0.00	16.25	3	29,904	0.01%
2022/02/17	22.1	16.30	1	16.45	16.30	21.1	30,268	0.07%
2022/02/16	4	16.16	5	16.20	16.30	-1	30,499	0.00%
2022/02/15	1.1	16.19	0	0.00	16.05	1.1	30,853	0.00%
2022/02/14	10	16.25	0	0.00	16.20	10	31,207	0.03%
2022/02/11	3	17.03	1	17.00	17.00	2	31,057	0.01%
2022/02/10	2	17.58	2	17.45	17.55	0	31,333	0.00%
2022/02/09	0	0.00	5	17.60	17.70	-5	31,685	-0.02%
2022/02/08	0	0.00	1	16.85	16.85	-1	32,959	0.00%
2022/02/07	2	16.60	0	0.00	16.60	2	33,037	0.01%
2022/01/26	32.1	16.01	0	0.00	16.05	32.1	33,463	0.10%
2022/01/25	0	0.00	217	16.00	16.00	-217	33,890	-0.64%	大賣/鉅額交易
2022/01/24	0.1	16.45	324	16.55	16.45	-323.9	34,005	-0.95%	大賣/鉅額交易
2022/01/21	21	17.00	11	16.89	16.85	10	34,378	0.03%
2022/01/20	22	17.32	7	17.21	17.40	15	36,213	0.04%
2022/01/19	5	16.75	4	16.70	16.75	1	35,509	0.00%
2022/01/18	0	0.00	20	16.65	16.70	-20	35,499	-0.06%
2022/01/17	10	16.51	8.3	16.31	16.70	1.7	35,557	0.00%
2022/01/14	0.1	16.45	0	0.00	16.45	0.1	35,805	0.00%
2022/01/13	4	16.61	9	16.65	16.60	-5	35,823	-0.01%
2022/01/12	3	16.85	10	16.85	16.75	-7	36,046	-0.02%
2022/01/11	1	16.90	3	17.15	16.95	-2	36,378	-0.01%
2022/01/10	3	17.00	5	16.96	17.00	-2	36,571	-0.01%
2022/01/07	7	16.54	6	16.63	16.55	1	36,644	0.00%
2022/01/06	5	16.99	2	16.85	16.90	3	36,878	0.01%
2022/01/05	3	17.25	25	17.31	17.30	-22	36,778	-0.06%
2022/01/04	0	0.00	8.4	17.70	17.65	-8.4	36,928	-0.02%
2022/01/03	26	17.83	0	0.00	17.75	26	36,955	0.07%
2021/12/30	25	18.17	23	18.13	18.10	2	36,797	0.01%
2021/12/29	5	17.78	1	17.80	17.80	4	36,356	0.01%
2021/12/28	567	17.94	60	18.05	17.80	507	36,662	1.38%	大買/鉅額交易
2021/12/27	58	18.05	43	17.90	17.90	15	36,600	0.04%
2021/12/24	5	17.08	5	17.20	17.15	0	35,416	0.00%
2021/12/23	8	17.06	0	0.00	17.15	8	35,575	0.02%
2021/12/22	13	17.17	0	0.00	17.25	13	35,642	0.04%
2021/12/21	2	16.95	3	17.22	17.15	-1	35,657	0.00%
2021/12/20	27	17.18	36	17.13	17.15	-9	35,737	-0.03%
2021/12/17	8	16.93	25	16.78	16.90	-17	35,475	-0.05%
2021/12/16	12	16.50	20	16.64	16.50	-8	34,856	-0.02%
2021/12/15	16	16.18	17	16.29	16.35	-1	34,964	0.00%
2021/12/14	20	15.97	18	15.82	15.80	2	34,836	0.01%
2021/12/13	5.1	16.19	23	16.18	16.10	-17.9	34,785	-0.05%
2021/12/10	17	16.28	3	16.35	16.15	14	34,865	0.04%
2021/12/09	126	16.73	86	16.58	16.45	40	34,599	0.12%	大買/
2021/12/08	40	16.44	0	0.00	16.40	40	33,827	0.12%
2021/12/07	18	16.21	17	16.27	16.35	1	33,695	0.00%
2021/12/06	2	15.75	0	0.00	15.80	2	33,028	0.01%
2021/12/03	6	15.85	18	15.75	15.75	-12	33,168	-0.04%
2021/12/02	0	0.00	10	15.50	15.55	-10	33,516	-0.03%
2021/12/01	6	15.29	7	15.56	15.65	-1	34,562	0.00%
2021/11/30	5.1	15.45	11	15.48	15.35	-5.9	34,801	-0.02%
2021/11/29	9	15.22	8	15.33	15.30	1	34,841	0.00%
2021/11/26	69	15.49	4	15.41	15.35	65	35,024	0.19%
2021/11/25	3.1	16.07	9	16.13	16.05	-5.9	34,955	-0.02%
2021/11/24	7	16.10	8	16.12	16.15	-1	35,096	0.00%
2021/11/23	20	16.05	37	16.03	16.10	-17	35,572	-0.05%
2021/11/22	28	16.54	63	16.20	16.20	-35	35,557	-0.10%
2021/11/19	49	16.47	31	16.17	16.25	18	35,949	0.05%
2021/11/18	13	16.08	21	15.81	15.95	-8	35,535	-0.02%
2021/11/17	9	15.15	24	15.06	15.15	-15	33,954	-0.04%
2021/11/16	47.1	14.87	2	14.95	14.80	45.1	34,161	0.13%
2021/11/15	5.1	15.20	13	15.22	15.15	-7.9	34,204	-0.02%
2021/11/12	0	0.00	16	14.98	15.15	-16	34,360	-0.05%
2021/11/11	28.1	14.76	8	14.85	14.65	20.1	34,336	0.06%
2021/11/10	15.1	14.86	5	14.95	14.85	10.1	34,415	0.03%
2021/11/09	29.1	15.14	30	15.13	15.10	-0.9	34,858	0.00%
2021/11/08	2.5	15.17	19	15.43	15.45	-16.5	34,649	-0.05%
2021/11/05	45	15.23	59	15.35	15.30	-14	34,789	-0.04%
2021/11/04	35.7	14.56	18	14.58	14.45	17.7	33,372	0.05%
2021/11/03	0	0.00	25	14.39	14.50	-25	35,004	-0.07%
2021/11/02	14.2	14.15	10	14.39	14.10	4.2	35,159	0.01%
2021/11/01	29.2	14.08	47	14.14	14.05	-17.9	37,604	-0.05%
2021/10/29	42	14.16	37.8	14.17	14.10	4.2	41,173	0.01%
2021/10/28	94	14.41	19	14.46	14.00	75	41,266	0.18%
2021/10/27	8.1	13.78	2	13.70	13.70	6.1	39,546	0.02%
2021/10/26	7.2	13.60	0	0.00	13.55	7.2	40,008	0.02%
2021/10/25	0.2	13.65	19	13.55	13.65	-18.9	40,438	-0.05%
2021/10/22	22	13.49	37	13.57	13.40	-15	41,792	-0.04%
2021/10/21	8.2	13.67	24	13.78	13.80	-15.9	42,031	-0.04%
2021/10/20	31.2	13.83	0	0.00	13.65	31.2	42,833	0.07%
2021/10/19	5	13.85	5	13.50	13.85	0	43,495	0.00%
2021/10/18	7.2	13.55	91	13.34	13.40	-83.8	44,455	-0.19%
2021/10/15	40	13.80	3	13.85	13.65	37	45,881	0.08%
2021/10/14	55.2	13.70	9	13.57	13.65	46.2	46,426	0.10%
2021/10/13	9	13.75	5	13.75	13.65	4	46,879	0.01%
2021/10/12	4.2	14.08	0	0.00	13.90	4.2	47,690	0.01%
2021/10/08	0.2	14.65	5	15.00	14.70	-4.9	48,467	-0.01%
2021/10/07	8.1	14.70	6	14.80	14.75	2.1	50,686	0.00%
2021/10/06	6.1	14.68	0	0.00	14.50	6.1	52,061	0.01%
2021/10/05	2.2	14.37	12.5	14.46	14.70	-10.4	53,002	-0.02%
2021/10/04	12	14.29	12	14.01	14.00	0	55,702	0.00%
2021/10/01	2.2	14.85	4	15.25	14.70	-1.8	63,252	0.00%
2021/09/30	10	15.38	4	15.20	15.20	6	63,846	0.01%
2021/09/29	2.1	15.21	4	15.33	15.30	-1.9	64,336	0.00%
2021/09/28	4	15.53	0	0.00	15.45	4	65,706	0.01%
2021/09/27	4	15.70	3	15.73	15.95	1	69,028	0.00%
2021/09/24	4	15.60	3	15.58	15.55	1	69,663	0.00%
2021/09/23	2.1	14.96	5.2	15.05	15.25	-3.1	70,495	0.00%
2021/09/22	11.3	14.64	2	14.70	14.75	9.3	72,021	0.01%
2021/09/17	2	15.20	4	15.40	15.35	-2	73,524	0.00%
2021/09/16	6.2	15.35	2	15.15	15.15	4.2	75,175	0.01%
2021/09/15	9.1	15.38	12	15.57	15.35	-2.9	76,813	0.00%
2021/09/14	6	15.48	0	0.00	15.45	6	79,008	0.01%
2021/09/13	4	15.45	4	15.70	15.70	0	81,024	0.00%
2021/09/10	16	15.69	25	15.71	15.70	-9	83,880	-0.01%
2021/09/09	1	15.40	5	15.48	15.40	-4	89,987	0.00%
2021/09/08	6.2	15.30	17	15.38	15.30	-10.9	93,439	-0.01%
2021/09/07	18	15.51	12.1	15.58	15.75	5.9	96,669	0.01%
2021/09/06	5.2	14.89	44	15.38	15.30	-38.9	97,950	-0.04%
2021/09/03	38.3	15.95	27	15.77	15.75	11.3	99,545	0.01%
2021/09/02	53	16.07	10	16.06	16.00	43	101,778	0.04%
2021/09/01	29	16.41	69	16.48	16.40	-40	104,264	-0.04%
2021/08/31	17	16.04	11	16.09	16.10	6	106,530	0.01%
2021/08/30	13.2	16.47	13	16.40	16.40	0.2	112,518	0.00%
2021/08/27	38.2	16.69	45	16.76	16.65	-6.9	116,763	-0.01%
2021/08/26	13	16.51	30	16.65	16.50	-17	121,604	-0.01%
2021/08/25	71	16.68	34	16.65	16.50	37	126,585	0.03%
2021/08/24	53.2	16.37	173	16.23	16.20	-119.8	134,023	-0.09%	大賣/鉅額交易
2021/08/23	120.2	17.09	214	17.05	17.15	-93.9	139,189	-0.07%	大買/大賣/
2021/08/20	30.3	17.60	9	17.57	17.35	21.3	142,840	0.01%
2021/08/19	21	18.23	40	18.16	18.00	-19	144,936	-0.01%
2021/08/18	8	18.68	12	18.47	18.75	-4	147,518	0.00%
2021/08/17	14.2	18.46	13	18.52	18.20	1.2	152,240	0.00%
2021/08/16	16	18.09	16	18.20	18.20	0	156,138	0.00%
2021/08/13	23	18.79	28	18.91	18.60	-5	159,363	0.00%
2021/08/12	18.2	19.12	14	19.20	19.10	4.2	163,069	0.00%
2021/08/11	42	19.19	40	19.18	19.10	2	166,411	0.00%
2021/08/10	38	19.45	10	19.47	19.15	28	166,244	0.02%
2021/08/09	123	19.81	100	19.71	19.65	23	169,040	0.01%	大買/
2021/08/06	113	20.81	16	20.65	20.65	97	168,295	0.06%	大買/
2021/08/05	207.3	21.26	27	20.93	20.75	180.3	169,316	0.11%	大買/鉅額交易
2021/08/04	141	20.65	112	21.00	21.55	29	167,750	0.02%	大買/大賣/
2021/08/03	11	19.75	6	19.92	19.60	5	165,072	0.00%
2021/08/02	4	18.95	46	19.35	19.50	-42	165,346	-0.03%
2021/07/30	52	19.19	22	19.30	18.95	30	166,213	0.02%
2021/07/29	20.2	19.10	52	19.13	19.20	-31.9	167,520	-0.02%
2021/07/28	54	19.26	40	19.18	19.10	14	168,461	0.01%
2021/07/27	29	19.84	7	19.83	19.50	22	167,817	0.01%
2021/07/26	38	20.38	36	20.45	20.15	2	168,991	0.00%
2021/07/23	41	19.36	86	19.62	19.90	-45	174,829	-0.03%
2021/07/22	87	19.49	67.2	19.59	19.25	19.8	181,060	0.01%
2021/07/21	66	19.45	64	19.16	18.90	2	185,351	0.00%
2021/07/20	32	20.00	17	19.99	19.95	15	188,577	0.01%
2021/07/19	20	20.23	20	20.30	20.35	0	195,515	0.00%
2021/07/16	46	20.86	13	21.00	20.70	33	204,728	0.02%
2021/07/15	26	20.98	37	21.10	21.10	-11	207,969	-0.01%
2021/07/14	98	21.59	159	21.39	20.85	-61	209,517	-0.03%	大賣/
2021/07/13	35	22.44	22	22.47	22.30	13	210,191	0.01%
2021/07/12	259.2	22.64	304	22.23	22.15	-44.9	210,295	-0.02%	大買/大賣/
2021/07/09	175	22.70	26	22.82	22.40	149	211,543	0.07%	大買/鉅額交易
2021/07/08	587	22.86	578	23.59	22.95	9	213,078	0.00%	大買/大賣/
2021/07/07	52	22.13	37.5	22.22	21.90	14.5	211,524	0.01%
2021/07/06	22.1	22.31	6	22.40	22.15	16.1	213,873	0.01%
2021/07/05	84	22.66	75.2	22.65	22.65	8.8	216,773	0.00%
2021/07/02	125	22.73	172.2	22.73	22.80	-47.2	217,536	-0.02%	大買/大賣/
2021/07/01	48.2	22.12	32	22.28	21.90	16.2	217,824	0.01%
2021/06/30	16	22.02	21	22.11	22.10	-5	219,200	0.00%
2021/06/29	61	22.35	40	22.38	22.00	21	220,106	0.01%
2021/06/28	52	22.70	97	22.84	23.00	-45	220,859	-0.02%
2021/06/25	82	22.62	210	22.75	22.45	-128	226,567	-0.06%	大賣/鉅額交易
2021/06/24	60	22.62	18	22.79	22.50	42	229,600	0.02%
2021/06/23	41	22.69	45	22.61	22.75	-4	230,016	0.00%
2021/06/22	77.2	22.69	623	22.35	22.05	-545.8	229,370	-0.24%	大賣/鉅額交易
2021/06/21	986	22.39	463	22.50	22.40	523	229,444	0.23%	大買/大賣/鉅額交易
2021/06/18	301	22.80	180	22.71	22.30	121	228,884	0.05%	大買/大賣/鉅額交易
2021/06/17	69	21.15	135.6	21.82	22.15	-66.6	224,245	-0.03%	大賣/
2021/06/16	335.9	20.86	392	20.78	20.15	-56.1	221,465	-0.03%	大買/大賣/
2021/06/15	50	22.16	712	22.00	21.90	-662	218,620	-0.30%	大賣/鉅額交易
2021/06/11	125	22.51	218	22.38	22.75	-93	216,927	-0.04%	大買/大賣/
2021/06/10	134.3	21.88	59	22.03	21.85	75.3	214,422	0.04%	大買/
2021/06/09	121	22.85	261	23.41	22.40	-140	211,901	-0.07%	大買/大賣/鉅額交易
2021/06/08	91	23.79	761	23.75	23.50	-670	209,416	-0.32%	大賣/鉅額交易
2021/06/07	834	25.51	181.6	24.92	24.20	652.4	207,357	0.31%	大買/大賣/鉅額交易
2021/06/04	124.8	24.61	129	24.66	24.60	-4.2	201,513	0.00%	大買/大賣/
2021/06/03	220	24.52	767	24.27	24.30	-547	197,393	-0.28%	大買/大賣/鉅額交易
2021/06/02	586	24.28	1,028	23.73	23.90	-442	192,372	-0.23%	大買/大賣/鉅額交易
2021/06/01	2,185	24.49	326	24.31	24.05	1,859	187,830	0.99%	大買/大賣/鉅額交易
2021/05/31	233	22.10	166	22.76	23.40	67	180,490	0.04%	大買/大賣/
2021/05/28	355	21.21	335	21.08	21.30	20	175,194	0.01%	大買/大賣/
2021/05/27	246	20.41	102	20.38	20.20	144	172,741	0.08%	大買/大賣/鉅額交易
2021/05/26	70	20.84	91	20.64	20.20	-21	171,745	-0.01%
2021/05/25	256	20.80	244.2	20.84	20.80	11.9	172,667	0.01%	大買/大賣/
2021/05/24	78	19.49	146	19.38	19.70	-68	171,172	-0.04%	大賣/
2021/05/21	98.1	19.24	95.2	19.46	19.20	3	168,330	0.00%
2021/05/20	171.2	19.15	96	19.34	18.80	75.2	166,761	0.05%	大買/
2021/05/19	128.5	19.00	119	19.41	19.65	9.5	164,667	0.01%	大買/大賣/
2021/05/18	15	17.44	14	17.61	17.90	1	162,294	0.00%
2021/05/17	91	17.08	149.1	17.41	16.30	-58.1	163,142	-0.04%	大賣/
2021/05/14	28	18.20	31	18.83	17.95	-3	160,995	0.00%
2021/05/13	67.1	17.62	105	17.05	17.75	-37.9	163,731	-0.02%	大賣/
2021/05/12	26.1	19.18	168	18.82	18.60	-141.9	166,531	-0.09%	大賣/鉅額交易
2021/05/11	57	20.78	737	20.90	20.65	-680	166,352	-0.41%	大賣/鉅額交易
2021/05/10	23	23.04	13	22.98	22.90	10	166,427	0.01%
2021/05/07	30	21.96	42	22.21	23.40	-12	166,980	-0.01%
2021/05/06	74.8	22.47	41	22.22	21.30	33.8	166,794	0.02%
2021/05/05	37.1	23.87	336	23.50	23.50	-298.9	166,123	-0.18%	大賣/鉅額交易
2021/05/04	10.1	23.94	28	24.54	23.65	-17.9	166,468	-0.01%
2021/05/03	92.5	26.66	1,254	26.29	26.25	-1,161.5	166,838	-0.70%	大賣/鉅額交易
2021/04/29	480	29.41	300	29.06	29.15	180	165,710	0.11%	大買/大賣/鉅額交易
2021/04/28	485.1	27.39	237.2	28.36	28.85	247.9	160,333	0.15%	大買/大賣/鉅額交易
2021/04/27	670	25.98	352.1	25.90	26.25	317.9	154,945	0.21%	大買/大賣/鉅額交易
2021/04/26	691.3	24.29	218.2	24.19	24.20	473.2	150,596	0.31%	大買/大賣/鉅額交易
2021/04/23	445.2	22.93	299	22.84	23.95	146.2	146,878	0.10%	大買/大賣/鉅額交易
2021/04/22	268	22.77	273	22.66	22.50	-5	140,627	0.00%	大買/大賣/
2021/04/21	1,057	20.95	200.5	20.76	21.15	856.5	131,819	0.65%	大買/大賣/鉅額交易
2021/04/20	97	18.83	116.2	19.14	19.25	-19.2	130,292	-0.01%	大賣/
2021/04/19	166	18.74	671	18.91	18.90	-505	129,559	-0.39%	大買/大賣/鉅額交易
2021/04/16	111	18.32	70	18.30	18.60	41	127,514	0.03%	大買/
2021/04/15	181	18.33	109.2	18.29	18.20	71.8	126,478	0.06%	大買/大賣/
2021/04/14	81.2	18.10	77.1	18.17	18.30	4.1	124,728	0.00%
2021/04/13	208	18.99	598	19.16	18.55	-390	121,260	-0.32%	大買/大賣/鉅額交易
2021/04/12	95	18.25	56	18.51	18.85	39	115,421	0.03%
2021/04/09	124	17.12	170	16.99	17.15	-46	112,717	-0.04%	大買/大賣/
2021/04/08	78.1	16.44	178	16.45	16.50	-99.9	110,854	-0.09%	大賣/
2021/04/07	233	15.82	141	16.06	16.40	92	109,735	0.08%	大買/大賣/
2021/04/06	146	15.79	152	15.82	15.65	-6	108,193	-0.01%	大買/大賣/
2021/04/01	62	15.54	559.1	15.29	15.70	-497.1	107,678	-0.46%	大賣/鉅額交易
2021/03/31	70	15.57	18	15.61	15.40	52	106,907	0.05%
2021/03/30	210.1	15.35	189	15.39	15.65	21.1	105,416	0.02%	大買/大賣/
2021/03/29	105.5	14.98	83	14.78	15.15	22.5	98,553	0.02%	大買/
2021/03/26	49	13.86	94.7	13.82	13.80	-45.7	95,196	-0.05%
2021/03/25	17	13.59	18	13.73	13.45	-1	94,588	0.00%
2021/03/24	49	13.52	38	13.58	13.65	11	93,874	0.01%
2021/03/23	49	13.46	57	13.56	13.20	-8	92,716	-0.01%
2021/03/22	5	12.82	197	12.80	13.25	-192	91,335	-0.21%	大賣/鉅額交易
2021/03/19	10	12.60	203	12.70	12.70	-193	91,556	-0.21%	大賣/鉅額交易
2021/03/18	1	12.90	11	12.95	12.85	-10	94,542	-0.01%
2021/03/17	5	12.70	0	0.00	12.75	5	96,454	0.01%
2021/03/16	2	12.70	21	12.80	12.70	-19	99,621	-0.02%
2021/03/15	4	12.73	400	12.67	12.65	-396	102,359	-0.39%	大賣/鉅額交易
2021/03/12	2	12.80	10	12.75	12.80	-8	104,727	-0.01%
2021/03/11	3	12.90	4	12.88	12.85	-1	111,263	0.00%
2021/03/10	8	12.65	17	12.68	12.60	-9	117,133	-0.01%
2021/03/09	12	12.20	22	12.25	12.35	-10	119,843	-0.01%
2021/03/08	6	12.33	15.4	12.35	12.20	-9.4	123,503	-0.01%
2021/03/05	16	12.29	5	12.29	12.25	11	128,008	0.01%
2021/03/04	30	12.64	810	12.62	12.60	-780	129,789	-0.60%	大賣/鉅額交易
2021/03/03	17	12.81	221	12.61	12.90	-204	129,956	-0.16%	大賣/鉅額交易
2021/03/02	38	13.06	119	13.06	12.65	-81	129,753	-0.06%	大賣/
2021/02/26	77	13.30	91	13.36	13.20	-14	129,022	-0.01%
2021/02/25	60	13.94	450	13.73	13.70	-390	127,918	-0.30%	大賣/鉅額交易
2021/02/24	305	13.76	444	13.60	13.40	-139	124,477	-0.11%	大買/大賣/鉅額交易
2021/02/23	819	13.41	40.1	13.34	13.40	778.9	121,039	0.64%	大買/鉅額交易
2021/02/22	2,688	13.29	57	13.26	13.25	2,631	120,120	2.19%	大買/鉅額交易
2021/02/19	102	13.04	20	13.13	13.00	82	118,117	0.07%	大買/
2021/02/18	7	12.61	10.1	12.60	12.75	-3.1	116,023	0.00%
2021/02/17	67	12.87	68	12.76	12.75	-1	115,120	0.00%
2021/02/05	3	12.98	21	12.97	12.85	-18	114,076	-0.02%
2021/02/04	430	13.00	46	13.26	13.00	384	113,295	0.34%	大買/鉅額交易
2021/02/03	46	13.04	103	12.94	13.05	-57	110,178	-0.05%	大賣/
2021/02/02	7	12.46	530	12.43	12.40	-523	106,475	-0.49%	大賣/鉅額交易
2021/02/01	26	12.29	206	12.35	12.30	-180	105,949	-0.17%	大賣/鉅額交易
2021/01/29	12	12.22	321	12.11	12.10	-309	107,088	-0.29%	大賣/鉅額交易
2021/01/28	352	11.85	44	11.78	11.85	308	106,842	0.29%	大買/鉅額交易
2021/01/27	22	12.23	58	12.29	12.10	-36	107,419	-0.03%
2021/01/26	240	12.73	329.1	12.76	12.45	-89.1	107,066	-0.08%	大買/大賣/
2021/01/25	549	12.49	57	12.43	12.60	492	105,774	0.47%	大買/鉅額交易
2021/01/22	305	12.40	15	12.36	12.40	290	105,871	0.27%	大買/鉅額交易
2021/01/21	25	12.26	242	12.22	12.20	-217	107,119	-0.20%	大賣/鉅額交易
2021/01/20	113	12.23	36	12.16	11.95	77	107,216	0.07%	大買/
2021/01/19	33	12.46	57.6	12.46	12.40	-24.6	108,780	-0.02%
2021/01/18	29	12.14	0	0.00	12.10	29	112,161	0.03%
2021/01/15	52	12.42	11	12.45	12.35	41	111,455	0.04%
2021/01/14	32.6	12.76	7	12.76	12.70	25.6	110,046	0.02%
2021/01/13	30	12.79	46	12.79	12.60	-16	109,478	-0.01%
2021/01/12	78	12.47	67	12.41	12.10	11	106,865	0.01%
2021/01/11	5	12.40	16	12.39	12.35	-11	105,194	-0.01%
2021/01/08	8	11.75	5.2	11.80	11.95	2.8	104,587	0.00%
2021/01/07	18	12.10	50.8	12.15	12.05	-32.8	104,360	-0.03%
2021/01/06	32	11.86	15	11.73	11.80	17	104,398	0.02%
2021/01/05	67	12.07	35	12.01	12.15	32	103,615	0.03%
2021/01/04	37	12.33	63	12.38	12.35	-26	103,539	-0.03%
2020/12/31	55	12.24	28	12.28	12.30	27	103,244	0.03%
2020/12/30	25	12.84	46	12.86	12.80	-21	102,074	-0.02%
2020/12/29	23	13.40	18	13.38	13.25	5	101,536	0.00%
2020/12/28	12	13.11	33	13.00	13.15	-21	100,354	-0.02%
2020/12/25	4	12.93	37.1	12.93	12.80	-33.1	98,475	-0.03%
2020/12/24	21	12.70	25	12.69	12.60	-4	97,383	0.00%
2020/12/23	16	12.38	44	12.39	12.35	-28	96,554	-0.03%
2020/12/22	48.3	12.58	61	12.85	12.35	-12.7	96,480	-0.01%
2020/12/21	62	12.47	85	12.60	12.55	-23	95,975	-0.02%
2020/12/18	42	12.84	61	12.67	12.60	-19	94,785	-0.02%
2020/12/17	16.4	12.93	24	12.90	12.95	-7.6	94,170	-0.01%
2020/12/16	44	12.80	30	12.85	12.85	14	93,799	0.01%
2020/12/15	86.4	12.96	61	12.75	12.65	25.4	92,965	0.03%
2020/12/14	206	13.31	130	13.30	13.20	76	91,334	0.08%	大買/大賣/
2020/12/11	59	13.29	84	13.27	12.95	-25	88,457	-0.03%
2020/12/10	149	13.25	107	13.37	13.25	42	86,829	0.05%	大買/大賣/
2020/12/09	82	13.12	88	13.19	13.20	-6	84,724	-0.01%
2020/12/08	50	12.82	24	12.83	12.80	26	87,771	0.03%
2020/12/07	324	12.72	103	13.10	12.60	221	89,206	0.25%	大買/大賣/鉅額交易
2020/12/04	81	11.97	224	12.03	12.50	-143	83,370	-0.17%	大賣/鉅額交易
2020/12/03	162	11.58	57	11.62	11.45	105	77,395	0.14%	大買/鉅額交易
2020/12/02	112	11.31	161	11.34	11.50	-49	75,026	-0.07%	大買/大賣/
2020/12/01	122	10.58	237	10.55	10.80	-115	73,886	-0.16%	大買/大賣/鉅額交易
2020/11/30	100	10.07	150	10.19	10.05	-50	72,835	-0.07%	大賣/
2020/11/27	36	9.85	111.4	9.92	9.83	-75.4	70,966	-0.11%	大賣/
2020/11/26	29	9.73	331	9.76	9.74	-302	70,438	-0.43%	大賣/鉅額交易
2020/11/25	324	9.62	104	9.70	9.63	220	70,341	0.31%	大買/大賣/鉅額交易
2020/11/24	10	9.54	0	0.00	9.54	10	70,215	0.01%
2020/11/23	70	9.49	20	9.59	9.47	50	72,278	0.07%
2020/11/20	20	9.37	11	9.40	9.38	9	72,252	0.01%
2020/11/19	6	9.44	51	9.49	9.50	-45	73,259	-0.06%
2020/11/18	50	9.36	76	9.34	9.36	-26	73,179	-0.04%
2020/11/17	75	9.27	30	9.32	9.30	45	73,967	0.06%
2020/11/16	46	9.45	71	9.44	9.38	-25	75,325	-0.03%
2020/11/13	26	9.32	95	9.31	9.37	-69	76,720	-0.09%
2020/11/12	115	9.30	90	9.24	9.22	25	77,574	0.03%	大買/
2020/11/11	75	9.42	35	9.57	9.36	40	78,530	0.05%
2020/11/10	25	9.53	22	9.72	9.52	3	80,040	0.00%
2020/11/09	73	9.61	58	9.59	9.59	15	79,424	0.02%
2020/11/06	289	9.72	102	9.68	9.52	187	79,035	0.24%	大買/大賣/鉅額交易
2020/11/05	76	9.59	114	9.59	9.60	-38	77,032	-0.05%	大賣/
2020/11/04	76	9.51	95	9.55	9.49	-19	76,316	-0.02%
2020/11/03	25	9.30	30	9.34	9.40	-5	75,541	-0.01%
2020/11/02	50	9.20	90	9.19	9.22	-40	76,211	-0.05%
2020/10/30	142	9.35	80	9.23	9.15	62	78,505	0.08%	大買/
2020/10/29	120	9.44	95	9.50	9.51	25	79,248	0.03%	大買/
2020/10/28	47.3	9.56	62	9.58	9.40	-14.7	77,512	-0.02%
2020/10/27	197	9.70	88	9.69	9.65	109	76,397	0.14%	大買/鉅額交易
2020/10/26	89	9.80	162	9.90	10.15	-73	73,390	-0.10%	大賣/
2020/10/23	0	0.00	14	9.23	9.28	-14	68,808	-0.02%
2020/10/22	2	9.10	0	0.00	9.11	2	68,779	0.00%
2020/10/21	15	9.11	10	9.23	9.10	5	69,125	0.01%
2020/10/20	10	9.07	0	0.00	9.07	10	69,427	0.01%
2020/10/19	0	0.00	10	9.15	9.09	-10	71,893	-0.01%
2020/10/16	21	8.99	18	9.00	8.98	3	73,994	0.00%
2020/10/15	24	9.11	1.2	9.09	9.11	22.8	74,709	0.03%
2020/10/14	21	9.11	35	9.18	9.11	-14	74,511	-0.02%
2020/10/13	10	9.10	12	9.08	9.10	-2	73,837	0.00%
2020/10/12	10	9.09	10	9.09	9.01	0	73,373	0.00%
2020/10/08	0	0.00	15	8.99	9.00	-15	72,880	-0.02%
2020/10/07	13	9.00	3	9.04	9.02	10	72,659	0.01%
2020/10/06	1	8.74	34	8.96	9.02	-33	72,111	-0.05%
2020/10/05	75	8.90	105	8.88	8.75	-30	71,536	-0.04%	大賣/
2020/09/30	22	8.45	12.3	8.43	8.48	9.7	70,465	0.01%
2020/09/29	10	8.27	35	8.28	8.27	-25	70,393	-0.04%
2020/09/28	19	8.21	9	8.23	8.22	10	70,370	0.01%
2020/09/25	50	8.38	33	8.28	8.13	17	70,769	0.02%
2020/09/24	50	8.57	10	8.51	8.40	40	70,084	0.06%
2020/09/23	30	8.95	0	0.00	8.90	30	69,144	0.04%
2020/09/22	55	9.02	24	9.02	9.01	31	68,795	0.05%
2020/09/21	27	9.11	117	9.14	9.02	-90	68,398	-0.13%	大賣/
2020/09/18	56	8.99	35.5	9.03	9.04	20.5	67,737	0.03%
2020/09/17	47	9.00	131	9.04	9.04	-84	67,579	-0.12%	大賣/
2020/09/16	107	8.97	70	8.97	8.89	37	67,249	0.06%	大買/
2020/09/15	112	9.12	18	9.16	9.05	94	66,450	0.14%	大買/
2020/09/14	89	9.22	30	9.23	9.16	59	65,823	0.09%
2020/09/11	122	9.69	90	9.80	9.37	32	64,872	0.05%	大買/
2020/09/10	203	9.35	366	9.64	9.69	-163	59,009	-0.28%	大買/大賣/鉅額交易
2020/09/09	35	8.72	72	8.77	8.81	-37	55,050	-0.07%
2020/09/08	40	8.72	52	8.77	8.73	-12	54,109	-0.02%
2020/09/07	88	8.65	20	8.73	8.62	68	53,593	0.13%
2020/09/04	80	8.71	40	8.76	8.75	40	53,054	0.08%
2020/09/03	85	8.80	205	8.71	8.95	-120	50,714	-0.24%	大賣/鉅額交易
2020/09/02	2	8.26	22	8.22	8.26	-20	47,165	-0.04%
2020/09/01	0	0.00	39	8.16	8.22	-39	47,060	-0.08%
2020/08/31	33	8.06	48.9	8.11	8.04	-15.9	46,996	-0.03%
2020/08/28	72	8.07	13	8.09	8.06	59	46,982	0.13%
2020/08/27	110	8.27	144	8.23	8.20	-34	47,495	-0.07%	大買/大賣/
2020/08/26	21	7.95	1	7.91	7.95	20	44,841	0.04%
2020/08/25	34	8.04	97	8.02	7.92	-63	44,419	-0.14%
2020/08/24	37	7.87	91.8	7.90	7.83	-54.8	43,148	-0.13%
2020/08/21	37	7.86	7	7.90	7.86	30	42,790	0.07%
2020/08/20	52	8.04	7	7.88	7.89	45	41,796	0.11%
2020/08/19	13	8.35	53	8.39	8.43	-40	40,109	-0.10%
2020/08/18	44	8.27	34	8.48	8.20	10	38,429	0.03%
2020/08/17	174	8.26	54	8.28	8.20	120	37,205	0.32%	大買/鉅額交易
2020/08/14	9	8.25	89	8.10	8.30	-80	35,660	-0.22%
2020/08/13	7	7.72	0	0.00	7.65	7	33,352	0.02%
2020/08/12	10	7.69	38.5	7.69	7.70	-28.5	33,278	-0.09%
2020/08/11	20	7.66	28	7.72	7.66	-8	33,033	-0.02%
2020/08/10	18	7.71	2	7.70	7.71	16	32,763	0.05%
2020/08/07	72	7.77	60	7.79	7.72	12	32,445	0.04%
2020/08/06	17	8.07	30	8.15	8.00	-13	31,654	-0.04%
2020/08/05	28	7.94	136	7.93	8.01	-108	30,288	-0.36%	大賣/鉅額交易
2020/08/04	18	7.59	72	7.59	7.67	-54	27,915	-0.19%
2020/08/03	15	6.98	1	6.96	6.98	14	25,929	0.05%
2020/07/31	51	6.97	0	0.00	6.92	51	25,913	0.20%
2020/07/30	1	7.02	24	7.02	7.03	-23	25,525	-0.09%
2020/07/29	24	6.78	3	6.82	6.77	21	25,209	0.08%
2020/07/28	15	6.78	7	7.00	6.76	8	25,165	0.03%
2020/07/27	10	7.24	0	0.00	7.00	10	24,787	0.04%
2020/07/24	59	7.28	9	7.35	7.17	50	24,487	0.20%
2020/07/23	53	7.73	57	7.91	7.62	-4	23,626	-0.02%
2020/07/22	40	7.53	106	7.47	7.70	-66	21,353	-0.31%	大賣/
2020/07/21	46	7.03	33	6.89	7.00	13	19,001	0.07%
2020/07/17	5	6.48	0	0.00	6.49	5	17,932	0.03%
2020/07/16	5	6.51	4	6.52	6.53	1	18,142	0.01%
2020/07/15	0	0.00	3	6.60	6.52	-3	18,305	-0.02%
2020/07/13	3	6.64	1	6.60	6.62	2	20,849	0.01%
2020/07/10	3	6.53	0	0.00	6.50	3	20,971	0.01%
2020/07/09	5	6.72	2	6.74	6.67	3	20,946	0.01%
2020/07/08	0	0.00	15	6.68	6.73	-15	21,034	-0.07%
2020/07/06	15	6.82	41	6.68	6.68	-26	21,020	-0.12%
2020/07/03	35	6.50	0.2	6.46	6.49	34.8	20,533	0.17%
2020/06/30	5	6.48	1	6.58	6.48	4	21,772	0.02%
2020/06/19	5	6.60	5	6.70	6.55	0	22,019	0.00%
2020/06/18	2	6.61	10	6.67	6.61	-8	21,905	-0.04%
2020/06/17	0	0.00	210	6.47	6.50	-210	21,679	-0.97%	大賣/鉅額交易
2020/06/16	0	0.00	40	6.37	6.39	-40	21,828	-0.18%
2020/06/15	10	6.29	10	6.36	6.25	0	22,250	0.00%
2020/06/12	35	6.30	25	6.30	6.33	10	22,344	0.04%
2020/06/11	40	6.52	35	6.60	6.41	5	22,477	0.02%
2020/06/10	62	6.62	27	6.65	6.60	35	22,375	0.16%
2020/06/09	0	0.00	30	6.61	6.50	-30	22,356	-0.13%
2020/06/08	43	6.58	5	6.60	6.51	38	22,518	0.17%
2020/06/04	220	6.39	10	6.32	6.29	210	21,715	0.97%	大買/鉅額交易
2020/06/03	14	6.44	45	6.37	6.44	-31	21,271	-0.15%
2020/06/02	0	0.00	5	6.10	6.05	-5	19,999	-0.03%
2020/06/01	0	0.00	6	6.01	6.00	-6	20,022	-0.03%
2020/05/29	6	5.93	0	0.00	5.90	6	20,127	0.03%
2020/05/28	0	0.00	5	5.98	5.94	-5	20,476	-0.02%
2020/05/26	0	0.00	34	5.96	5.95	-34	20,958	-0.16%
2020/05/25	1	5.94	0	0.00	5.87	1	21,087	0.00%
2020/05/22	5	5.98	22	5.96	5.94	-17	21,169	-0.08%
2020/05/21	5	6.01	5	6.08	6.01	0	21,345	0.00%
2020/05/20	5	6.03	5	6.05	6.00	0	21,384	0.00%
2020/05/19	0	0.00	42	6.04	6.02	-42	21,398	-0.20%
2020/05/18	11	5.96	15	5.97	5.93	-4	21,415	-0.02%
2020/05/15	30	6.01	12	6.03	6.00	18	21,490	0.08%
2020/05/14	36.9	6.10	27	6.10	6.02	9.9	21,669	0.05%
2020/05/13	115	6.17	10	6.17	6.17	105	21,788	0.48%	大買/鉅額交易
2020/05/12	66	6.28	10	6.31	6.24	56	21,921	0.26%
2020/05/11	25	6.29	39	6.38	6.30	-14	21,887	-0.06%
2020/05/08	1	6.29	31	6.33	6.29	-30	21,617	-0.14%
2020/05/07	5	6.20	30	6.27	6.28	-25	21,867	-0.11%
2020/05/06	40	6.20	10	6.20	6.17	30	21,963	0.14%
2020/05/05	0	0.00	10	6.24	6.21	-10	22,112	-0.05%
2020/05/04	7	6.19	20.4	6.18	6.19	-13.4	22,477	-0.06%
2020/04/30	0	0.00	5	6.35	6.32	-5	22,841	-0.02%
2020/04/29	0	0.00	5	6.30	6.26	-5	23,607	-0.02%
2020/04/27	6	6.23	12	6.24	6.24	-6	25,148	-0.02%
2020/04/24	1	6.08	2	6.10	6.06	-1	26,845	0.00%
2020/04/23	4	6.10	4	6.14	6.09	0	27,048	0.00%
2020/04/22	3	6.05	7	6.08	6.08	-4	27,149	-0.01%
2020/04/21	9	6.04	3	6.21	6.02	6	27,247	0.02%
2020/04/20	11	6.13	11	6.19	6.13	0	27,460	0.00%
2020/04/17	36	6.22	21	6.40	6.20	15	28,226	0.05%
2020/04/16	11	6.18	16	6.24	6.21	-5	25,867	-0.02%
2020/04/15	0	0.00	16	6.31	6.28	-16	25,942	-0.06%
2020/04/14	0	0.00	11	6.08	6.12	-11	26,088	-0.04%
2020/04/13	0	0.00	21.1	6.00	5.98	-21.1	26,223	-0.08%
2020/04/10	0	0.00	10	5.90	5.92	-10	26,495	-0.04%
2020/04/09	0	0.00	1.5	5.84	5.81	-1.5	26,787	-0.01%
2020/04/07	11	5.72	20	5.71	5.67	-9	26,755	-0.03%
2020/04/06	25	5.69	0	0.00	5.64	25	26,630	0.09%
2020/04/01	0	0.00	44	5.61	5.68	-44	26,499	-0.17%
2020/03/27	23	5.44	28	5.40	5.31	-5	27,042	-0.02%
2020/03/26	22	5.22	2	5.29	5.26	20	27,026	0.07%
2020/03/25	14	5.24	116	5.23	5.25	-102	27,403	-0.37%	大賣/鉅額交易
2020/03/24	88	5.01	7	4.97	4.94	81	28,221	0.29%
2020/03/23	13	4.85	11	4.89	4.86	2	28,658	0.01%
2020/03/20	10	5.08	10	4.95	5.10	0	29,560	0.00%
2020/03/19	40	4.72	37	4.91	4.66	3	30,898	0.01%
2020/03/18	21	5.28	0	0.00	5.17	21	31,962	0.07%
2020/03/17	4	5.30	26	5.39	5.29	-22	32,560	-0.07%
2020/03/16	13	5.49	32	5.67	5.49	-19	33,784	-0.06%
2020/03/13	32	5.72	69	5.61	5.86	-37	36,065	-0.10%
2020/03/12	32	6.25	1	6.45	6.06	31	37,130	0.08%
2020/03/11	3	6.78	0.1	6.70	6.68	3	36,712	0.01%
2020/03/10	0	0.00	33	6.90	6.88	-33	36,595	-0.09%
2020/03/09	5	6.80	3	6.75	6.75	2	36,532	0.01%
2020/03/06	0	0.00	2	6.99	6.98	-2	36,555	-0.01%
2020/03/05	34	7.08	30.3	7.10	7.05	3.7	37,061	0.01%
2020/03/04	4	6.85	23	7.00	7.03	-19	37,764	-0.05%
2020/03/03	7	6.95	10	7.00	6.94	-3	37,815	-0.01%
2020/03/02	2	6.72	10	6.80	6.72	-8	38,050	-0.02%
2020/02/27	24	6.71	10	6.69	6.59	14	37,861	0.04%
2020/02/26	6	6.91	0	0.00	6.88	6	37,698	0.02%
2020/02/25	10	6.97	24	6.94	6.97	-14	37,531	-0.04%
2020/02/24	31	7.04	24	7.12	7.02	7	37,438	0.02%
2020/02/21	59	7.12	2	7.12	7.10	57	37,189	0.15%
2020/02/20	10	7.15	15	7.23	7.15	-5	37,152	-0.01%
2020/02/19	50	7.20	5	7.21	7.20	45	37,098	0.12%
2020/02/18	5	7.22	10	7.15	7.15	-5	37,130	-0.01%
2020/02/17	44	7.06	0	0.00	7.05	44	37,072	0.12%
2020/02/14	28	7.23	50	7.23	7.20	-22	36,933	-0.06%
2020/02/13	13	7.34	0	0.00	7.31	13	36,743	0.04%
2020/02/12	15	7.47	0	0.00	7.48	15	36,705	0.04%
2020/02/10	17	7.53	7	7.55	7.50	10	36,769	0.03%
2020/02/06	0	0.00	20	7.64	7.69	-20	36,776	-0.05%
2020/02/05	14	7.59	40	7.62	7.59	-26	37,075	-0.07%
2020/02/04	71	7.64	0.6	7.64	7.64	70.4	36,723	0.19%
2020/02/03	10	7.10	42	7.22	7.62	-32	36,309	-0.09%
2020/01/31	34	7.54	14	7.44	7.50	20	35,306	0.06%
2020/01/30	39	7.61	36	7.69	7.55	3	34,571	0.01%
2020/01/20	44	8.44	220	8.46	8.38	-176	33,423	-0.53%	大賣/鉅額交易
2020/01/17	0	0.00	18	8.16	8.18	-18	31,390	-0.06%
2020/01/16	0	0.00	3.1	8.11	8.11	-3.1	31,126	-0.01%
2020/01/15	26	8.08	3	8.10	8.11	23	31,064	0.07%
2020/01/14	62	8.14	57	8.17	8.12	5	30,873	0.02%
2020/01/13	56	8.16	183	8.10	8.14	-127	30,454	-0.42%	大賣/鉅額交易
2020/01/10	31	7.82	12.5	7.87	7.85	18.5	29,976	0.06%
2020/01/09	96	7.82	0	0.00	7.77	96	29,873	0.32%
2020/01/08	23	7.73	13	7.75	7.81	10	29,742	0.03%
2020/01/07	6	7.80	12	7.87	7.84	-6	29,419	-0.02%
2020/01/06	19	7.92	0	0.00	7.80	19	29,317	0.06%
2020/01/03	10	8.00	5	7.91	8.01	5	29,171	0.02%
2020/01/02	13	8.09	5	8.13	8.09	8	28,748	0.03%
2019/12/31	19	8.09	1	8.14	8.09	18	28,571	0.06%
2019/12/30	33	8.07	0	0.00	8.09	33	28,388	0.12%
2019/12/27	0	0.00	11	8.14	8.09	-11	28,294	-0.04%
2019/12/26	34	8.08	43	8.08	8.06	-9	28,025	-0.03%
2019/12/25	20	8.13	49	8.17	8.09	-29	27,904	-0.10%
2019/12/24	5	7.95	0	0.00	7.95	5	27,107	0.02%
2019/12/23	1	7.96	0	0.00	7.96	1	27,090	0.00%
2019/12/20	40	7.98	1	7.86	7.95	39	27,025	0.14%
2019/12/19	56	7.97	20	8.10	7.85	36	26,617	0.14%
2019/12/18	20	8.14	15	8.14	8.10	5	25,626	0.02%
2019/12/17	21	8.09	32	8.05	8.07	-11	25,955	-0.04%
2019/12/16	108	8.18	88	8.10	8.21	20	25,081	0.08%	大買/
2019/12/13	80	7.88	106	7.87	7.97	-26	23,446	-0.11%	大賣/
2019/12/12	10	7.64	4	7.69	7.69	6	21,940	0.03%
2019/12/11	21	7.70	65	7.68	7.67	-44	21,286	-0.21%
2019/12/10	53	7.54	88	7.40	7.61	-35	19,895	-0.18%
2019/12/09	46	6.94	71	7.02	7.00	-25	17,308	-0.14%
2019/12/05	0.9	6.70	8	6.73	6.71	-7.2	15,974	-0.04%
2019/12/04	5	6.76	2	6.75	6.76	3	16,171	0.02%
2019/12/03	8	6.70	0	0.00	6.73	8	16,323	0.05%
2019/12/02	18	6.85	40	6.82	6.75	-22	16,617	-0.13%
2019/11/29	79	6.83	14	6.83	6.87	65	16,172	0.40%
2019/11/28	8	6.68	0	0.00	6.71	8	15,527	0.05%
2019/11/27	23	6.59	40	6.68	6.69	-17	15,853	-0.11%
2019/11/26	0	0.00	7	6.59	6.52	-7	15,658	-0.04%
2019/11/25	0	0.00	25	6.54	6.56	-25	15,643	-0.16%
2019/11/22	5	6.42	0	0.00	6.44	5	15,897	0.03%
2019/11/20	7	6.47	1	6.47	6.47	6	17,460	0.03%
2019/11/19	9	6.49	0	0.00	6.47	9	17,520	0.05%
2019/11/15	10	6.48	0	0.00	6.45	10	17,850	0.06%
2019/11/13	15	6.40	0	0.00	6.39	15	18,322	0.08%
2019/11/12	4	6.46	0	0.00	6.46	4	18,273	0.02%
2019/11/07	0	0.00	10	6.74	6.73	-10	18,185	-0.05%
2019/11/06	4	6.65	0	0.00	6.74	4	18,870	0.02%
2019/11/05	5	6.73	10	6.77	6.73	-5	18,706	-0.03%
2019/11/04	0	0.00	20	6.76	6.73	-20	18,606	-0.11%
2019/10/29	0	0.00	20	6.56	6.54	-20	18,676	-0.11%
2019/10/25	2	6.56	0	0.00	6.56	2	19,303	0.01%
2019/10/24	0	0.00	13	6.57	6.59	-13	19,556	-0.07%
2019/10/23	4	6.60	0	0.00	6.57	4	19,625	0.02%
2019/10/21	20	6.63	0	0.00	6.63	20	19,523	0.10%
2019/10/17	0	0.00	6	6.53	6.54	-6	18,999	-0.03%
2019/10/16	0	0.00	53	6.54	6.52	-53	19,131	-0.28%
2019/10/15	0	0.00	50	6.50	6.46	-50	19,542	-0.26%
2019/10/09	5	6.51	15	6.52	6.50	-10	19,373	-0.05%
2019/10/08	0	0.00	0.1	6.40	6.41	-0.1	19,070	0.00%
2019/10/07	15	6.47	0	0.00	6.46	15	19,238	0.08%
2019/10/04	0	0.00	10	6.46	6.48	-10	19,232	-0.05%
2019/10/03	45	6.33	0	0.00	6.42	45	19,183	0.23%
2019/10/01	0	0.00	30.1	6.42	6.45	-30.1	19,429	-0.16%
2019/09/27	2	6.54	0	0.00	6.40	2	19,316	0.01%
2019/09/20	10	6.99	10	6.99	6.93	0	18,837	0.00%
2019/09/18	0	0.00	5	6.83	6.82	-5	18,329	-0.03%
2019/09/16	0	0.00	2	6.92	6.90	-2	19,678	-0.01%
2019/09/09	1	6.88	0	0.00	6.87	1	19,204	0.01%
2019/09/06	0	0.00	14	6.90	6.92	-14	19,110	-0.07%
2019/09/05	0	0.00	3	6.90	6.84	-3	18,892	-0.02%
2019/09/04	50	6.87	23	6.93	6.87	27	18,593	0.15%
2019/09/03	20	6.70	0	0.00	6.70	20	18,201	0.11%
2019/09/02	21	6.75	50.9	6.74	6.73	-29.9	18,129	-0.16%
2019/08/30	54	6.74	22	6.72	6.70	32	18,010	0.18%
2019/08/29	0	0.00	24	6.66	6.64	-24	17,498	-0.14%
2019/08/28	25	6.48	17	6.54	6.47	8	17,109	0.05%
2019/08/27	67	6.50	15	6.59	6.47	52	17,008	0.31%
2019/08/26	78	6.49	147	6.59	6.63	-69	16,624	-0.42%	大賣/
2019/08/23	3	6.14	34	6.28	6.34	-31	15,532	-0.20%
2019/08/22	27	6.16	11	6.24	6.14	16	15,156	0.11%
2019/08/21	13	6.21	10	6.26	6.22	3	15,165	0.02%
2019/08/20	15	6.20	15	6.32	6.14	0	15,103	0.00%
2019/08/19	0	0.00	39	6.23	6.22	-39	15,039	-0.26%
2019/08/16	71	6.08	51	6.12	6.08	20	14,795	0.14%
2019/08/15	13	5.82	8	5.87	5.88	5	14,517	0.03%
2019/08/14	26	6.03	8	6.11	5.98	18	14,555	0.12%
2019/08/13	14	6.00	5.7	6.02	6.01	8.3	14,566	0.06%
2019/08/12	11	6.13	4	6.09	6.08	7	14,659	0.05%
2019/08/08	5	6.24	46	6.28	6.32	-41	14,633	-0.28%
2019/08/07	3	5.97	9	5.88	5.77	-6	13,978	-0.04%
2019/08/06	10	5.70	11	5.80	5.87	-1	14,341	-0.01%
2019/08/05	60	6.04	5	6.02	5.99	55	14,338	0.38%
2019/08/02	35	6.42	23	6.44	6.31	12	14,207	0.08%
2019/08/01	58	6.55	13	6.56	6.54	45	14,196	0.32%
2019/07/31	4	6.56	5	6.66	6.64	-1	14,184	-0.01%
2019/07/30	41	6.66	168	6.73	6.61	-127	14,176	-0.90%	大賣/鉅額交易
2019/07/29	3	6.85	57	6.92	6.95	-54	14,538	-0.37%
2019/07/26	52	6.80	10	6.81	6.80	42	14,257	0.29%
2019/07/25	5	6.93	0	0.00	6.91	5	14,062	0.04%
2019/07/24	13	6.98	10	6.97	6.96	3	14,087	0.02%
2019/07/22	0	0.00	34	6.92	6.90	-34	14,373	-0.24%
2019/07/19	24	6.89	5	6.95	6.89	19	14,872	0.13%
2019/07/18	34	6.94	19	6.97	6.88	15	15,365	0.10%
2019/07/17	85	7.07	2	7.06	7.06	83	15,473	0.54%
2019/07/15	10	6.80	0	0.00	6.79	10	15,370	0.07%
2019/07/12	10	6.83	0	0.00	6.83	10	16,124	0.06%
2019/07/11	0	0.00	6	6.83	6.90	-6	16,874	-0.04%
2019/07/08	11	6.80	0	0.00	6.76	11	21,471	0.05%
2019/07/05	3	6.77	65	6.79	6.80	-62	21,866	-0.28%
2019/07/04	10	6.65	3	6.67	6.67	7	22,271	0.03%
2019/07/03	1	6.63	0	0.00	6.65	1	23,432	0.00%
2019/07/02	10	6.60	10	6.59	6.62	0	23,905	0.00%
2019/07/01	15	6.68	20	6.64	6.65	-5	24,321	-0.02%
2019/06/26	0	0.00	4	6.58	6.58	-4	24,048	-0.02%
2019/06/25	4	6.61	1	6.63	6.52	3	24,253	0.01%
2019/06/24	83	6.60	0	0.00	6.56	83	23,653	0.35%
2019/06/19	40	6.75	0	0.00	6.75	40	22,239	0.18%
2019/06/18	10	6.69	0	0.00	6.69	10	22,123	0.05%
2019/06/17	16	6.73	2.1	6.78	6.71	13.9	22,057	0.06%
2019/06/13	15	6.80	4	6.79	6.79	11	21,975	0.05%
2019/06/12	2	6.84	0	0.00	6.84	2	21,930	0.01%
2019/06/10	9	6.86	4.5	6.86	6.83	4.5	21,886	0.02%
2019/06/04	0	0.00	10	7.02	6.97	-10	21,758	-0.05%
2019/05/30	0	0.00	10	6.92	6.90	-10	21,795	-0.05%
2019/05/29	10	6.73	0	0.00	6.82	10	21,741	0.05%
2019/05/28	3	6.70	0.5	6.74	6.70	2.5	21,749	0.01%
2019/05/27	0	0.00	3	6.81	6.81	-3	21,716	-0.01%
2019/05/24	0	0.00	12.6	6.93	6.89	-12.6	21,798	-0.06%
2019/05/22	1	6.92	0	0.00	6.89	1	21,596	0.00%
2019/05/21	10	6.78	7	6.81	6.87	3	21,603	0.01%
2019/05/20	0	0.00	5	6.82	6.82	-5	21,421	-0.02%
2019/05/17	7	6.90	20	6.91	6.86	-13	21,277	-0.06%
2019/05/16	45	6.98	3	6.99	6.90	42	21,168	0.20%
2019/05/15	3	7.08	23.8	7.18	7.08	-20.8	20,990	-0.10%
2019/05/14	3	7.07	8	7.00	7.07	-5	20,775	-0.02%
2019/05/13	16	6.94	5	6.90	6.89	11	20,399	0.05%
2019/05/10	0	0.00	14	7.08	7.06	-14	20,230	-0.07%
2019/05/09	30	7.05	0	0.00	7.06	30	20,315	0.15%
2019/05/08	15	7.20	0	0.00	7.24	15	20,130	0.07%
2019/05/07	5	7.41	0	0.00	7.37	5	20,084	0.02%
2019/05/06	48	7.41	0	0.00	7.33	48	20,029	0.24%
2019/04/29	20	7.98	0	0.00	7.94	20	19,116	0.10%
2019/04/26	24	8.05	0	0.00	8.03	24	18,914	0.13%
2019/04/25	34	8.14	18	8.21	8.17	16	18,673	0.09%
2019/04/24	16	8.26	37	8.23	8.10	-21	18,141	-0.12%
2019/04/23	20	7.99	0	0.00	8.07	20	17,628	0.11%
2019/04/22	21	8.12	0	0.00	8.11	21	17,296	0.12%
2019/04/19	16	8.22	9.1	8.16	8.22	6.9	16,989	0.04%
2019/04/18	25	8.14	85	8.21	8.08	-60	16,761	-0.36%
2019/04/17	20	8.41	4	8.39	8.36	16	16,042	0.10%
2019/04/16	64	8.32	42.1	8.33	8.22	21.9	15,284	0.14%
2019/04/15	8	8.16	95	8.18	8.30	-87	13,253	-0.66%
2019/04/12	122	7.56	45	7.44	7.55	77	11,916	0.65%	大買/
2019/04/11	36	7.25	5	7.16	7.18	31	10,861	0.29%
2019/04/10	53	7.20	5	7.25	7.25	48	10,400	0.46%
2019/04/09	79.6	7.20	143	7.21	7.19	-63.4	9,776	-0.65%	大賣/
2019/04/08	5	6.86	30	6.83	6.98	-25	8,706	-0.29%
2019/04/03	65	6.72	0	6.63	6.63	65	8,321	0.78%
2019/03/29	0	0.00	2	6.79	6.82	-2	8,166	-0.02%
2019/03/28	67	6.80	25.4	6.78	6.77	41.6	8,454	0.49%
2019/03/27	0	0.00	13	6.98	6.97	-13	8,275	-0.16%
2019/03/26	10	7.00	22	7.00	6.99	-12	8,348	-0.14%
2019/03/22	0	0.00	20	6.95	6.93	-20	8,364	-0.24%
2019/03/21	5	6.92	0	0.00	6.91	5	8,375	0.06%
2019/03/20	17	6.92	0	0.00	6.92	17	8,401	0.20%
2019/03/19	5	6.93	5	6.98	6.92	0	8,461	0.00%
2019/03/18	5	6.90	0	0.00	6.90	5	8,487	0.06%
2019/03/15	0	0.00	5	6.93	6.90	-5	8,563	-0.06%
2019/03/14	18	6.92	0	0.00	6.86	18	8,593	0.21%
2019/03/13	12	7.02	0	0.00	6.98	12	8,621	0.14%
2019/03/12	0	0.00	28	7.10	7.07	-28	8,664	-0.32%
2019/03/11	5	7.04	0	0.00	7.05	5	8,721	0.06%
2019/03/08	10	7.03	10	7.08	7.08	0	8,881	0.00%
2019/03/07	15	7.11	10	7.12	7.10	5	9,001	0.06%
2019/03/06	0	0.00	7	7.10	7.04	-7	9,016	-0.08%
2019/03/05	7	6.99	0	0.00	7.03	7	9,080	0.08%
2019/02/27	0	0.00	5	7.07	7.09	-5	9,228	-0.05%
2019/02/25	0	0.00	24	7.03	7.08	-24	9,346	-0.26%
2019/02/22	0	0.00	2	6.95	6.95	-2	9,324	-0.02%
2019/02/21	1	6.97	15	7.00	6.94	-14	9,283	-0.15%
2019/02/20	5	6.84	12.2	6.84	6.90	-7.2	9,222	-0.08%
2019/02/19	5	6.75	0	0.00	6.76	5	9,192	0.05%
2019/02/18	0	0.00	5	6.76	6.76	-5	9,273	-0.05%
2019/02/15	7	6.72	10	6.79	6.71	-3	9,337	-0.03%
2019/02/14	4	6.81	2	6.81	6.80	2	9,319	0.02%
2019/02/13	4	6.79	10	6.79	6.81	-6	9,327	-0.06%
2019/02/12	11	6.72	0	0.00	6.76	11	9,323	0.12%
2019/02/11	16	6.80	5	6.83	6.81	11	9,395	0.12%
2019/01/30	7	6.91	0	0.00	6.85	7	9,401	0.07%
2019/01/29	0	0.00	3	7.08	7.10	-3	9,179	-0.03%
2019/01/28	4	7.05	0	0.00	7.01	4	9,123	0.04%
2019/01/24	5	7.13	5	7.18	7.06	0	9,162	0.00%
2019/01/23	0	0.00	4	7.12	7.12	-4	9,194	-0.04%
2019/01/22	0	0.00	6	7.03	7.04	-6	9,194	-0.07%
2019/01/21	0	0.00	7	7.06	7.05	-7	9,292	-0.08%
2019/01/18	2	7.04	10	7.04	7.04	-8	9,415	-0.08%
2019/01/17	0	0.00	8	6.99	7.00	-8	9,624	-0.08%
2019/01/15	1	6.96	16	6.92	6.96	-15	10,047	-0.15%
2019/01/14	6	6.86	6	6.79	6.79	0	10,099	0.00%
2019/01/11	5	6.87	0	0.00	6.89	5	10,232	0.05%
2019/01/10	12	6.87	0	0.00	6.92	12	10,222	0.12%
2019/01/08	55	7.02	0	0.00	6.95	55	10,281	0.53%
2019/01/07	0	0.00	5	7.19	7.09	-5	10,323	-0.05%
2019/01/04	1	7.04	0	0.00	7.09	1	10,436	0.01%
2019/01/03	0	0.00	6	7.08	7.05	-6	10,897	-0.06%
2019/01/02	3	7.05	3	7.15	6.97	0	10,887	0.00%
2018/12/28	0	0.00	26	7.00	7.04	-26	10,969	-0.24%
2018/12/27	5	6.88	40	6.91	6.89	-35	11,033	-0.32%
2018/12/26	0	0.00	78	6.64	6.70	-78	11,062	-0.71%
2018/12/25	40	6.54	0	0.00	6.48	40	11,364	0.35%
2018/12/24	15	6.65	2	6.69	6.69	13	11,319	0.11%
2018/12/22	0	0.00	7	6.74	6.73	-7	11,196	-0.06%
2018/12/21	23	6.70	30	6.67	6.80	-7	11,297	-0.06%
2018/12/20	7	6.94	3	6.88	6.87	4	11,011	0.04%
2018/12/19	25	7.03	17	7.00	7.00	8	10,936	0.07%
2018/12/18	20	7.06	14	7.05	7.06	6	10,883	0.06%
2018/12/17	32	7.11	15	7.16	7.09	17	10,854	0.16%
2018/12/14	10	7.12	26	7.16	7.12	-16	10,925	-0.15%
2018/12/13	15	7.12	12	7.14	7.12	3	10,896	0.03%
2018/12/12	5	7.12	8	7.17	7.17	-3	10,988	-0.03%
2018/12/11	23	7.12	0	0.00	7.11	23	10,949	0.21%
2018/12/10	0	0.00	30	7.25	7.11	-30	10,934	-0.27%
2018/12/07	0	0.00	8	7.31	7.30	-8	10,875	-0.07%
2018/12/06	26	7.28	23	7.27	7.23	3	10,995	0.03%
2018/12/05	20	7.43	22	7.46	7.43	-2	11,440	-0.02%
2018/12/04	22	7.56	12	7.54	7.55	10	11,794	0.08%
2018/12/03	10	7.60	6	7.61	7.60	4	11,877	0.03%
2018/11/30	0	0.00	4	7.45	7.46	-4	11,793	-0.03%
2018/11/29	2	7.44	5	7.43	7.39	-3	11,667	-0.03%
2018/11/28	53	7.40	8	7.40	7.40	45	11,550	0.39%
2018/11/27	0	0.00	7	7.44	7.45	-7	11,455	-0.06%
2018/11/26	0	0.00	2	7.40	7.40	-2	11,374	-0.02%
2018/11/23	12	7.39	9	7.37	7.34	3	11,474	0.03%
2018/11/22	0	0.00	1	7.27	7.33	-1	11,384	-0.01%
2018/11/21	2	7.18	2	7.17	7.24	0	11,270	0.00%
2018/11/20	1	7.12	0	0.00	7.13	1	11,140	0.01%
2018/11/19	0	0.00	2	7.17	7.15	-2	11,173	-0.02%
2018/11/16	2	7.21	4	7.20	7.15	-2	11,202	-0.02%
2018/11/15	5	7.09	0	0.00	7.10	5	11,186	0.04%
2018/11/14	0	0.00	2	7.12	7.10	-2	11,202	-0.02%
2018/11/13	0	0.00	10	7.05	7.09	-10	11,245	-0.09%
2018/11/12	2	7.07	15	7.10	7.09	-13	11,287	-0.12%
2018/11/09	8	7.08	10	7.06	7.07	-2	11,447	-0.02%
2018/11/08	40	7.23	12	7.32	7.13	28	11,687	0.24%
2018/11/07	0	0.00	5	7.03	7.04	-5	11,643	-0.04%
2018/11/06	5	6.98	5	6.98	6.95	0	11,855	0.00%
2018/11/05	7	6.93	7	7.00	6.94	0	11,993	0.00%
2018/11/02	15	6.95	13	6.99	6.99	2	12,339	0.02%
2018/11/01	5	6.90	11	6.91	6.92	-6	12,480	-0.05%
2018/10/31	14	6.76	0	0.00	6.80	14	12,840	0.11%
2018/10/29	5	6.60	21	6.65	6.61	-16	13,195	-0.12%
2018/10/26	3	6.59	69	6.57	6.55	-66	13,196	-0.50%
2018/10/25	78	6.63	15	6.64	6.60	63	13,221	0.48%
2018/10/24	44	7.03	5	6.98	6.95	39	13,173	0.30%
2018/10/23	0	0.00	20	7.05	7.08	-20	13,239	-0.15%
2018/10/22	9	7.01	0	0.00	6.95	9	13,146	0.07%
2018/10/19	5	6.95	4	7.04	7.04	1	13,138	0.01%
2018/10/18	11	7.07	15	7.05	7.05	-4	13,046	-0.03%
2018/10/17	13	7.16	22	7.20	7.10	-9	13,119	-0.07%
2018/10/16	23	7.08	13	7.17	7.05	10	13,141	0.08%
2018/10/15	21	6.91	32	6.99	7.00	-11	13,152	-0.08%
2018/10/12	9	6.79	25	6.91	7.00	-16	13,076	-0.12%
2018/10/11	45	6.60	0	0.00	6.61	45	12,800	0.35%
2018/10/09	15	7.19	3	7.20	7.20	12	12,305	0.10%
2018/10/08	10	7.15	20	7.27	7.27	-10	12,223	-0.08%
2018/10/05	0	0.00	67	7.16	7.15	-67	12,104	-0.55%
2018/10/04	0	0.00	45	7.18	7.23	-45	11,939	-0.38%
2018/10/03	42	7.14	0	0.00	7.13	42	11,871	0.35%
2018/10/02	81	7.34	3	7.32	7.31	78	11,714	0.67%
2018/10/01	6	7.49	15	7.46	7.45	-9	12,016	-0.07%
2018/09/28	22	7.51	10	7.55	7.53	12	12,064	0.10%
2018/09/27	10	7.56	25	7.52	7.52	-15	12,216	-0.12%
2018/09/26	35	7.54	0	0.00	7.53	35	12,454	0.28%
2018/09/25	0	0.00	7	7.53	7.51	-7	12,652	-0.06%
2018/09/21	5	7.42	0	0.00	7.45	5	12,756	0.04%
2018/09/20	19	7.46	9	7.41	7.39	10	12,786	0.08%
2018/09/19	14	7.57	0	0.00	7.55	14	12,888	0.11%
2018/09/18	16	7.61	100	7.70	7.55	-84	12,984	-0.65%
2018/09/17	0	0.00	36	7.85	7.77	-36	12,986	-0.28%
2018/09/14	0	0.00	18	7.84	7.88	-18	13,046	-0.14%
2018/09/13	0	0.00	10	7.78	7.75	-10	13,361	-0.07%
2018/09/12	14	7.75	0	0.00	7.83	14	13,476	0.10%
2018/09/11	4	7.74	33	7.84	7.89	-29	13,576	-0.21%
2018/09/10	76	7.53	38	7.37	7.28	38	13,606	0.28%
2018/09/07	18	8.00	104	8.01	7.93	-86	14,714	-0.58%	大賣/
2018/09/06	15	8.14	0	0.00	8.11	15	14,729	0.10%
2018/09/05	0	0.00	9.2	8.22	8.20	-9.2	14,781	-0.06%
2018/09/04	7	8.20	0	0.00	8.26	7	14,923	0.05%
2018/09/03	15	8.18	41	8.18	8.18	-26	15,074	-0.17%
2018/08/31	5	8.18	3	8.21	8.21	2	15,494	0.01%
2018/08/30	6	8.29	0	0.00	8.22	6	16,127	0.04%
2018/08/28	50	8.23	0	0.00	8.22	50	17,185	0.29%
2018/08/27	0	0.00	4.5	8.20	8.20	-4.5	17,409	-0.03%
2018/08/24	3	8.18	0	0.00	8.15	3	17,525	0.02%
2018/08/23	3	8.20	0	0.00	8.20	3	17,666	0.02%
2018/08/22	50	8.20	11	8.20	8.19	39	17,862	0.22%
2018/08/21	13	8.13	0	0.00	8.17	13	18,129	0.07%
2018/08/17	0	0.00	5	8.21	8.20	-5	18,653	-0.03%
2018/08/16	12	8.14	0	0.00	8.13	12	18,692	0.06%
2018/08/15	2	8.31	5	8.27	8.25	-3	19,092	-0.02%
2018/08/14	1	8.45	2	8.46	8.53	-1	18,960	-0.01%
2018/08/13	10	8.50	0	0.00	8.45	10	19,240	0.05%
2018/08/10	23	8.85	3	8.78	8.73	20	19,143	0.10%
2018/08/09	100	8.98	0	0.00	8.91	100	19,047	0.53%
2018/08/08	5	9.27	5	9.35	9.20	0	18,889	0.00%
2018/08/07	0	0.00	3	9.21	9.24	-3	18,865	-0.02%
2018/08/06	35	9.01	20	9.05	9.03	15	18,707	0.08%
2018/08/03	0	0.00	2	8.80	8.84	-2	18,590	-0.01%
2018/08/01	7	8.96	0	0.00	8.95	7	19,057	0.04%
2018/07/30	2	8.88	2	8.82	8.80	0	19,531	0.00%
2018/07/27	0	0.00	12	8.70	8.68	-12	19,377	-0.06%
2018/07/26	0	0.00	1	8.66	8.64	-1	19,405	-0.01%
2018/07/25	0	0.00	3	8.66	8.67	-3	19,426	-0.02%
2018/07/24	10	8.69	0	0.00	8.62	10	19,513	0.05%
2018/07/23	5	8.70	0	0.00	8.66	5	19,652	0.03%
2018/07/18	14	8.64	0	0.00	8.65	14	20,852	0.07%
2018/07/17	0	0.00	9	8.68	8.71	-9	21,188	-0.04%
2018/07/16	3	8.68	45	8.69	8.66	-42	21,358	-0.20%
2018/07/13	6	8.71	10	8.77	8.70	-4	21,640	-0.02%
2018/07/12	30	8.70	0	0.00	8.68	30	21,896	0.14%
2018/07/11	7	8.68	10	8.70	8.64	-3	22,267	-0.01%
2018/07/10	45	8.73	0	0.00	8.72	45	22,788	0.20%
2018/07/09	10	8.94	56	8.80	8.90	-46	22,913	-0.20%
2018/07/06	1	8.38	8	8.41	8.45	-7	22,667	-0.03%
2018/07/05	2	8.36	102	8.50	8.35	-100	22,983	-0.44%	大賣/
2018/07/04	14	8.99	16	9.00	8.95	-2	23,252	-0.01%
2018/07/03	40	9.08	0	0.00	8.95	40	23,874	0.17%
2018/07/02	17	9.16	12	9.22	9.15	5	23,928	0.02%
2018/06/29	2	9.11	16	9.13	9.11	-14	23,806	-0.06%
2018/06/28	10	9.03	0	0.00	9.00	10	23,748	0.04%
2018/06/27	13	9.20	2	9.20	9.15	11	23,673	0.05%
2018/06/26	0	0.00	24	9.27	9.22	-24	23,587	-0.10%
2018/06/25	0	0.00	2	9.34	9.34	-2	23,583	-0.01%
2018/06/22	57	9.50	5	9.36	9.33	52	23,784	0.22%
2018/06/21	12	9.74	0	0.00	9.69	12	23,659	0.05%
2018/06/20	40	9.75	32	9.79	9.75	8	23,820	0.03%
2018/06/19	38	9.81	51	9.86	9.81	-13	23,979	-0.05%
2018/06/15	56	9.70	141	9.85	9.80	-85	23,618	-0.36%	大賣/
2018/06/14	15	9.71	14	9.74	9.67	1	22,852	0.00%
2018/06/13	25	9.71	14	9.75	9.69	11	23,541	0.05%
2018/06/12	14	9.75	17	9.77	9.73	-3	24,042	-0.01%
2018/06/11	18	9.71	18	9.74	9.72	0	25,466	0.00%
2018/06/08	72	9.76	71	9.85	9.65	1	25,771	0.00%
2018/06/07	110	9.77	8	9.77	9.63	102	25,368	0.40%	大買/鉅額交易
2018/06/06	46	9.86	23	9.89	9.80	23	24,828	0.09%
2018/06/05	32	9.51	14	9.62	9.73	18	24,236	0.07%
2018/06/04	10	9.50	16	9.53	9.50	-6	24,143	-0.02%
2018/06/01	9	9.40	0	0.00	9.33	9	23,931	0.04%
2018/05/31	3	9.36	95	9.35	9.33	-92	23,889	-0.39%
2018/05/30	93	9.24	16	9.23	9.23	77	23,776	0.32%
2018/05/29	24	9.39	8	9.39	9.41	16	23,576	0.07%
2018/05/28	6	9.24	67	9.28	9.31	-61	23,418	-0.26%
2018/05/25	9	9.05	53	9.04	9.04	-44	22,963	-0.19%
2018/05/24	46	8.91	36	8.98	8.92	10	22,904	0.04%
2018/05/23	34	9.11	64	9.06	8.96	-30	23,005	-0.13%
2018/05/22	17	8.80	8	8.80	8.80	9	22,527	0.04%
2018/05/21	15	8.77	45	8.76	8.77	-30	22,669	-0.13%
2018/05/18	2	8.66	8	8.69	8.66	-6	22,566	-0.03%
2018/05/17	45	8.65	0	0.00	8.64	45	22,655	0.20%
2018/05/16	93	8.66	19	8.72	8.64	74	22,841	0.32%
2018/05/15	12	8.70	76	8.70	8.67	-64	23,104	-0.28%
2018/05/14	76	8.66	5	8.72	8.60	71	23,887	0.30%
2018/05/11	4	8.66	52	8.66	8.76	-48	24,032	-0.20%
2018/05/10	30	8.55	0	0.00	8.51	30	24,054	0.12%
2018/05/09	29	8.67	11	8.65	8.64	18	24,470	0.07%
2018/05/08	17	8.75	62	8.64	8.75	-45	24,343	-0.18%
2018/05/07	5	8.21	4	8.24	8.20	1	24,920	0.00%
2018/05/04	4	8.10	16	8.22	8.19	-12	25,256	-0.05%
2018/05/03	12	8.15	1	8.17	8.15	11	25,350	0.04%
2018/05/02	8	8.22	25	8.27	8.23	-17	25,765	-0.07%
2018/04/30	3	8.18	36	8.17	8.20	-33	26,080	-0.13%
2018/04/27	40	8.09	8	8.14	8.05	32	26,331	0.12%
2018/04/26	8	8.11	21	8.14	8.00	-13	26,628	-0.05%
2018/04/25	2	8.10	15	8.18	8.20	-13	26,705	-0.05%
2018/04/24	67	8.04	55	8.07	8.06	12	27,133	0.04%
2018/04/23	39	8.68	23	8.66	8.50	16	27,430	0.06%
2018/04/20	22	8.88	113	8.96	8.89	-91	28,931	-0.31%	大賣/
2018/04/19	6	9.04	50	8.99	9.04	-44	28,878	-0.15%
2018/04/18	24	8.92	29	8.90	8.84	-5	28,886	-0.02%
2018/04/17	16	8.80	34	8.79	8.80	-18	28,693	-0.06%
2018/04/16	80	8.85	27	8.84	8.75	53	28,441	0.19%
2018/04/13	48	9.11	10	9.10	9.05	38	28,272	0.13%
2018/04/12	26	9.23	6	9.27	9.20	20	28,053	0.07%
2018/04/11	13	9.30	29	9.35	9.35	-16	27,954	-0.06%
2018/04/10	75	9.23	51	9.19	9.22	24	28,046	0.09%
2018/04/09	118	9.66	100	9.71	9.46	18	27,708	0.06%	大買/
2018/04/03	38	9.95	9	9.96	9.92	29	26,999	0.11%
2018/04/02	3	10.05	2	10.05	10.05	1	26,887	0.00%
2018/03/31	22	10.03	0	0.00	10.00	22	26,994	0.08%
2018/03/30	7	10.10	0	0.00	10.15	7	27,140	0.03%
2018/03/29	5	10.08	4	10.10	10.05	1	27,228	0.00%
2018/03/28	41	10.08	20	10.10	10.05	21	27,285	0.08%
2018/03/27	64	10.32	13	10.22	10.20	51	27,469	0.19%
2018/03/26	12	10.12	9	10.15	10.15	3	27,358	0.01%
2018/03/23	43	10.12	0	0.00	10.10	43	27,298	0.16%
2018/03/22	20	10.39	9	10.36	10.30	11	27,279	0.04%
2018/03/21	3	10.35	31	10.40	10.30	-28	27,103	-0.10%
2018/03/20	49	10.42	5	10.50	10.35	44	27,130	0.16%
2018/03/19	15	10.40	1	10.35	10.35	14	26,791	0.05%
2018/03/16	2	10.45	20	10.61	10.60	-18	26,265	-0.07%
2018/03/15	36	10.31	58	10.41	10.60	-22	25,961	-0.08%
2018/03/14	0	0.00	66	10.04	10.15	-66	24,901	-0.27%
2018/03/13	14	9.89	10	9.93	9.90	4	26,175	0.02%
2018/03/12	20.2	9.92	25	9.88	9.88	-4.8	26,392	-0.02%
2018/03/09	133	9.90	15	9.90	9.91	118	26,654	0.44%	大買/鉅額交易
2018/03/08	22	10.08	37	10.06	10.05	-15	26,697	-0.06%
2018/03/07	30	9.91	10	9.90	9.87	20	26,649	0.08%
2018/03/05	0	0.00	68	9.97	9.92	-68	28,947	-0.23%
2018/03/02	6	9.93	5	9.94	9.94	1	29,154	0.00%
2018/03/01	32	9.96	2	9.98	10.00	30	29,672	0.10%
2018/02/26	10	10.00	0	0.00	9.98	10	30,146	0.03%
2018/02/23	10	10.00	15	10.10	10.00	-5	30,385	-0.02%
2018/02/22	12	10.00	52.3	10.00	10.05	-40.3	30,855	-0.13%
2018/02/21	45	10.10	0.6	10.05	10.10	44.4	31,707	0.14%
2018/02/12	34	10.15	13	10.07	10.05	21	32,517	0.06%
2018/02/09	7	9.57	54	9.71	9.87	-47	34,076	-0.14%
2018/02/08	3	9.96	38	9.95	9.95	-35	34,785	-0.10%
2018/02/07	40	9.96	132	9.97	9.87	-92	34,968	-0.26%	大賣/
2018/02/06	29	9.68	16	9.81	9.62	13	35,483	0.04%
2018/02/05	5	10.24	3	10.20	10.40	2	35,317	0.01%
2018/02/02	13	10.61	10	10.57	10.65	3	35,985	0.01%
2018/02/01	22	10.77	13	10.79	10.70	9	37,578	0.02%
2018/01/31	55	10.61	20	10.55	10.65	35	38,486	0.09%
2018/01/30	43	10.83	52	10.87	10.70	-9	39,457	-0.02%
2018/01/29	3	10.65	2	10.80	10.80	1	39,080	0.00%
2018/01/26	0	0.00	10.1	10.60	10.55	-10.1	39,962	-0.03%
2018/01/25	13	10.83	9.6	10.70	10.55	3.4	41,841	0.01%
2018/01/24	21	10.60	15	10.62	10.65	6	41,877	0.01%
2018/01/23	54	10.58	30	10.58	10.45	24	41,915	0.06%
2018/01/22	10	10.80	43	10.72	10.65	-33	41,961	-0.08%
2018/01/19	18	10.55	50.3	10.50	10.50	-32.3	42,084	-0.08%
2018/01/18	106	10.61	69	10.67	10.40	37	42,059	0.09%	大買/
2018/01/17	408	10.85	199	10.93	10.70	209	41,748	0.50%	大買/大賣/鉅額交易
2018/01/16	54	10.74	180	10.70	10.90	-126	40,989	-0.31%	大賣/鉅額交易
2018/01/15	0	0.00	5	10.10	10.20	-5	39,721	-0.01%
2018/01/12	10	10.10	18	10.11	10.10	-8	39,993	-0.02%
2018/01/11	0	0.00	4	9.97	9.96	-4	40,371	-0.01%
2018/01/10	30	9.98	0	0.00	9.97	30	41,120	0.07%
2018/01/09	56	9.92	27	10.00	10.10	29	41,218	0.07%
2018/01/08	20	10.18	3	10.10	10.10	17	41,096	0.04%
2018/01/05	10	10.19	1	10.15	10.20	9	41,723	0.02%
2018/01/04	10	10.30	24	10.26	10.25	-14	42,327	-0.03%
2018/01/03	13	10.05	2	10.05	10.05	11	43,108	0.03%
2018/01/02	0	0.00	20	10.03	10.05	-20	43,334	-0.05%