彩晶 (6116)-中國信託-文心券商分點個股進出

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
8.62
漲跌
▲0.04
漲幅
+0.47%
成交量
2,568張
產業
上市光電類股
1769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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/09/06	6	8.61	0	0.00	8.62	6	10,831	0.06%
2024/09/04	15.2	8.58	1	8.60	8.54	14.2	11,020	0.13%
2024/09/03	3	8.94	0	0.00	8.94	3	11,011	0.03%
2024/08/30	2	9.16	0	0.00	9.16	2	11,227	0.02%
2024/08/26	2	9.29	9.5	9.28	9.28	-7.5	11,570	-0.06%
2024/08/22	0	0.00	3	9.04	9.07	-3	11,498	-0.03%
2024/08/21	0	0.00	1	8.90	8.90	-1	11,502	-0.01%
2024/08/20	0.2	8.96	0	0.00	8.87	0.2	11,523	0.00%
2024/08/19	2	8.93	3	8.88	8.92	-1	11,600	-0.01%
2024/08/16	1	8.90	2	8.88	8.87	-1	12,080	-0.01%
2024/08/15	3	8.64	100	8.68	8.67	-97	11,992	-0.81%
2024/08/14	2	8.74	3	8.70	8.73	-1	12,046	-0.01%
2024/08/13	0.1	8.65	6	8.69	8.64	-5.9	12,019	-0.05%
2024/08/12	8	8.62	3	8.68	8.62	5	12,070	0.04%
2024/08/09	63	8.52	62	8.64	8.53	1	12,094	0.01%
2024/08/07	9	8.65	4	8.62	8.64	5	12,005	0.04%
2024/08/06	10.1	8.18	21	8.16	8.16	-10.9	11,983	-0.09%
2024/08/05	14.5	8.24	21	8.43	8.18	-6.5	11,831	-0.05%
2024/08/02	8	9.14	1	9.13	9.08	7	11,495	0.06%
2024/08/01	2	9.27	2.1	9.27	9.28	-0.1	11,451	0.00%
2024/07/31	1	9.21	0	0.00	9.13	1	11,386	0.01%
2024/07/30	1	9.03	81	9.11	9.24	-80	11,342	-0.71%
2024/07/29	11	9.14	3	9.17	9.10	8	11,287	0.07%
2024/07/26	11	9.17	3	9.25	9.22	8	11,192	0.07%
2024/07/23	10	9.35	20	9.35	9.35	-10	11,127	-0.09%
2024/07/22	11.2	9.45	2	9.46	9.43	9.2	11,061	0.08%
2024/07/19	25	9.65	3	9.65	9.64	22	10,885	0.20%
2024/07/18	54	9.78	2	9.80	9.83	52	10,649	0.49%
2024/07/17	20	9.88	3	10.01	9.85	17	10,546	0.16%
2024/07/16	11	9.79	2	9.83	9.78	9	10,196	0.09%
2024/07/15	20	9.79	6	9.80	9.78	14	10,268	0.14%
2024/07/12	42	10.05	31	10.05	9.94	11	10,001	0.11%
2024/07/11	5	9.82	0.1	9.83	9.81	4.9	9,634	0.05%
2024/07/10	5	9.82	18	9.79	9.82	-13	9,665	-0.13%
2024/07/09	1	9.89	2	9.89	9.88	-1	9,566	-0.01%
2024/07/08	1	10.05	13	10.09	10.05	-12	9,441	-0.13%
2024/07/05	0	0.00	7	10.09	10.10	-7	9,458	-0.07%
2024/07/04	14	10.01	8	10.01	10.00	6	9,359	0.06%
2024/07/03	1	9.95	0	0.00	9.98	1	9,368	0.01%
2024/07/01	10	9.78	4	9.80	9.78	6	9,209	0.07%
2024/06/28	0	0.00	5.4	9.85	9.82	-5.4	9,207	-0.06%
2024/06/27	3	9.81	0	0.00	9.77	3	9,187	0.03%
2024/06/26	3	9.96	0	0.00	9.87	3	9,113	0.03%
2024/06/25	43	9.94	31	9.90	9.95	12	9,059	0.13%
2024/06/24	50	10.19	5	10.10	10.10	45	8,905	0.51%
2024/06/21	39	10.21	55	10.16	10.25	-16	8,695	-0.18%
2024/06/20	6	9.76	25	9.75	9.79	-19	7,727	-0.25%
2024/06/19	8	9.74	0	0.00	9.70	8	7,768	0.10%
2024/06/18	4	9.85	0	0.00	9.81	4	7,676	0.05%
2024/06/17	9	9.91	0	0.00	9.91	9	7,632	0.12%
2024/06/14	12	9.71	6	9.72	9.71	6	7,549	0.08%
2024/06/13	1	9.72	7.4	9.77	9.72	-6.4	7,565	-0.08%
2024/06/12	8	9.79	2	9.78	9.74	6	7,587	0.08%
2024/06/11	8	9.91	2	9.89	9.85	6	7,513	0.08%
2024/06/07	8	10.05	0	0.00	9.99	8	7,483	0.11%
2024/06/06	1	9.90	1	9.91	9.90	0	7,488	0.00%
2024/06/05	8	9.94	0	0.00	9.93	8	7,502	0.11%
2024/06/04	4	10.00	2	10.05	9.98	2	7,518	0.03%
2024/06/03	4	10.10	0	0.00	10.10	4	7,556	0.05%
2024/05/31	1	10.15	0	0.00	10.15	1	7,607	0.01%
2024/05/30	8	10.13	0	0.00	10.10	8	7,648	0.10%
2024/05/29	9	10.24	2	10.30	10.20	7	7,534	0.09%
2024/05/28	3	10.23	0	0.00	10.30	3	7,596	0.04%
2024/05/27	0	0.00	2	10.25	10.25	-2	7,719	-0.03%
2024/05/24	3	10.10	3	10.20	10.20	0	7,755	0.00%
2024/05/23	0	0.00	2	10.25	10.15	-2	7,767	-0.03%
2024/05/22	12	10.47	4	10.38	10.30	8	7,745	0.10%
2024/05/21	2	10.15	10	10.15	10.10	-8	7,270	-0.11%
2024/05/20	1	10.25	20	10.31	10.20	-19	7,288	-0.26%
2024/05/17	4	10.18	0	0.00	10.15	4	7,269	0.06%
2024/05/16	0	0.00	2	10.20	10.20	-2	7,478	-0.03%
2024/05/15	3	10.10	2	10.13	10.10	1	7,504	0.01%
2024/05/14	1	10.05	0	0.00	10.05	1	7,484	0.01%
2024/05/13	1	10.05	2	10.05	10.05	-1	7,512	-0.01%
2024/05/10	1	10.05	6	10.02	10.05	-5	7,524	-0.07%
2024/05/09	1	10.00	0.5	10.10	10.00	0.5	7,606	0.01%
2024/05/08	2	10.13	5.4	10.10	10.15	-3.4	7,647	-0.04%
2024/05/07	1	10.05	3	10.07	10.05	-2	7,716	-0.03%
2024/05/06	4	10.13	0	0.00	10.15	4	7,805	0.05%
2024/05/03	1	10.15	0	0.00	10.15	1	7,906	0.01%
2024/05/02	2	10.20	0	0.00	10.20	2	8,040	0.02%
2024/04/30	1	10.35	0	0.00	10.35	1	8,423	0.01%
2024/04/29	1	10.45	30	10.37	10.45	-29	9,409	-0.31%
2024/04/26	3	10.27	0	0.00	10.25	3	9,423	0.03%
2024/04/25	12	10.15	0.2	10.20	10.10	11.8	9,480	0.12%
2024/04/24	1	10.10	2	10.05	10.10	-1	9,731	-0.01%
2024/04/23	2	10.20	6	10.19	10.20	-4	9,846	-0.04%
2024/04/22	34	9.99	32	9.82	9.84	2	9,944	0.02%
2024/04/19	3	10.00	0	0.00	10.00	3	9,915	0.03%
2024/04/18	1	10.20	0	0.00	10.20	1	9,852	0.01%
2024/04/17	6	10.14	1.3	10.15	10.15	4.7	9,971	0.05%
2024/04/16	23	10.05	0	0.00	10.05	23	10,013	0.23%
2024/04/15	1	10.35	5	10.45	10.35	-4	10,087	-0.04%
2024/04/12	1	10.45	2	10.50	10.45	-1	10,664	-0.01%
2024/04/11	24	10.56	105	10.50	10.45	-81	10,867	-0.75%	大賣/
2024/04/10	4	10.76	1	10.80	10.70	3	10,829	0.03%
2024/04/09	110	10.80	34	10.76	10.80	76	10,823	0.70%	大買/
2024/04/08	1	10.55	1	10.45	10.55	0	10,779	0.00%
2024/04/03	5	10.47	3	10.45	10.45	2	10,823	0.02%
2024/04/02	1	10.60	0	0.00	10.60	1	10,834	0.01%
2024/04/01	1	10.70	18	10.73	10.70	-17	10,956	-0.16%
2024/03/29	3	10.68	3	10.85	10.60	0	11,246	0.00%
2024/03/28	1	10.70	1	10.80	10.70	0	11,280	0.00%
2024/03/26	4	10.90	0	11.00	10.70	4	11,449	0.03%
2024/03/25	2	10.85	1	10.90	10.90	1	11,464	0.01%
2024/03/22	25	10.89	3	10.80	10.85	22	11,506	0.19%
2024/03/21	8	10.65	14	10.65	10.65	-6	11,401	-0.05%
2024/03/20	7	10.37	0	0.00	10.35	7	11,378	0.06%
2024/03/19	0	0.00	10	10.50	10.45	-10	11,309	-0.09%
2024/03/18	15	10.38	4	10.39	10.40	11	11,260	0.10%
2024/03/15	2	10.75	2	10.85	10.70	0	11,180	0.00%
2024/03/14	16	10.80	0	0.00	10.85	16	11,085	0.14%
2024/03/13	5	10.84	0	11.00	10.80	5	11,051	0.05%
2024/03/12	1	10.95	0	0.00	11.10	1	11,019	0.01%
2024/03/11	23	10.90	2	10.88	10.90	21	10,992	0.19%
2024/03/08	4	10.74	5	10.78	10.70	-1	10,945	-0.01%
2024/03/07	5	10.99	0	0.00	10.90	5	10,910	0.05%
2024/03/06	1	11.10	0	0.00	11.05	1	10,797	0.01%
2024/03/05	13	11.19	16	11.29	11.10	-3	10,729	-0.03%
2024/03/04	14	11.21	28	11.28	11.20	-14	10,594	-0.13%
2024/03/01	13	11.20	2	11.30	11.20	11	10,551	0.10%
2024/02/29	9	11.28	4	11.33	11.35	5	10,471	0.05%
2024/02/27	1	11.60	0	0.00	11.50	1	10,365	0.01%
2024/02/26	1	11.55	1	11.65	11.65	0	10,260	0.00%
2024/02/23	19	11.70	4.6	11.70	11.65	14.4	10,215	0.14%
2024/02/22	1	11.80	0	0.00	11.70	1	10,192	0.01%
2024/02/21	4	11.80	1	11.75	11.70	3	10,271	0.03%
2024/02/20	1	11.85	1	12.05	11.90	0	10,226	0.00%
2024/02/19	102	12.00	5	12.03	12.05	97	10,216	0.95%	大買/
2024/02/16	2	11.65	3	11.72	11.85	-1	10,159	-0.01%
2024/02/15	5	11.45	5	11.47	11.45	0	10,110	0.00%
2024/02/05	1	11.45	2.5	11.50	11.50	-1.5	10,093	-0.01%
2024/02/02	5	11.61	0	0.00	11.55	5	10,043	0.05%
2024/02/01	1	11.60	1	11.50	11.55	0	10,070	0.00%
2024/01/30	5	11.90	25	11.97	11.85	-20	9,798	-0.20%
2024/01/29	0	0.00	4	12.04	12.00	-4	9,706	-0.04%
2024/01/26	3	12.35	101	12.30	12.20	-98	9,611	-1.02%	大賣/
2024/01/25	11	12.25	10	12.25	12.20	1	9,523	0.01%
2024/01/24	6	12.49	3	12.45	12.30	3	9,364	0.03%
2024/01/23	113	12.16	19.4	12.30	12.25	93.6	8,946	1.05%	大買/
2024/01/22	0	0.00	7	11.60	11.60	-7	7,923	-0.09%
2024/01/19	14	11.45	12	11.55	11.55	2	7,796	0.03%
2024/01/18	18	11.62	13	11.54	11.45	5	7,637	0.07%
2024/01/17	13	11.37	10	11.55	11.20	3	7,402	0.04%
2024/01/16	5	11.40	0	0.00	11.55	5	7,220	0.07%
2024/01/12	0	0.00	2.6	11.62	11.55	-2.6	6,938	-0.04%
2024/01/11	14	11.78	6	11.73	11.65	8	6,945	0.12%
2024/01/10	1	11.85	0	0.00	11.75	1	6,830	0.01%
2024/01/09	1	12.00	11	12.07	11.95	-10	6,738	-0.15%
2024/01/08	6	12.30	11	12.18	12.30	-5	6,523	-0.08%
2024/01/05	12	11.88	87	11.91	11.85	-75	5,901	-1.27%
2024/01/04	1	11.45	0	0.00	11.45	1	5,700	0.02%
2024/01/03	4	11.58	12.8	11.55	11.50	-8.8	5,694	-0.15%
2024/01/02	2	11.80	6	11.82	11.80	-4	5,632	-0.07%
2023/12/29	0	0.00	5	11.80	11.85	-5	5,547	-0.09%
2023/12/28	0	0.00	1	11.90	11.80	-1	5,544	-0.02%
2023/12/27	44	11.81	24	11.74	11.80	20	5,596	0.36%
2023/12/26	54	11.70	47	11.62	11.70	7	5,475	0.13%
2023/12/25	0	0.00	3	11.45	11.40	-3	5,176	-0.06%
2023/12/22	11	11.49	15	11.37	11.30	-4	5,127	-0.08%
2023/12/20	0	0.00	1	11.20	11.15	-1	4,944	-0.02%
2023/12/19	9	10.97	11	11.00	10.95	-2	4,894	-0.04%
2023/12/18	0	0.00	2	11.15	11.15	-2	4,847	-0.04%
2023/12/15	40	11.30	1	11.25	11.25	39	4,873	0.80%
2023/12/14	2	11.25	1	11.15	11.15	1	4,846	0.02%
2023/12/13	0	0.00	6	11.13	11.10	-6	4,829	-0.12%
2023/12/12	4	11.18	0	0.00	11.10	4	4,833	0.08%
2023/12/06	7	11.40	9	11.40	11.40	-2	4,921	-0.04%
2023/12/05	0	0.00	41	11.50	11.55	-41	4,935	-0.83%
2023/12/04	50	11.70	0	0.00	11.65	50	4,964	1.01%
2023/12/01	0	0.00	8	11.49	11.35	-8	4,924	-0.16%
2023/11/29	0	0.00	6	11.41	11.45	-6	5,045	-0.12%
2023/11/28	0	0.00	5	11.40	11.50	-5	5,086	-0.10%
2023/11/27	0	0.00	10	11.40	11.30	-10	5,073	-0.20%
2023/11/24	7	11.75	0	0.00	11.55	7	5,078	0.14%
2023/11/22	0	0.00	0.9	11.55	11.55	-0.9	5,151	-0.02%
2023/11/21	5	11.60	0	0.00	11.60	5	5,183	0.10%
2023/11/20	5	11.60	0.1	11.65	11.65	4.9	5,219	0.09%
2023/11/17	0	0.00	5.2	11.45	11.40	-5.2	5,172	-0.10%
2023/11/16	10	11.40	4	11.33	11.40	6	5,385	0.11%
2023/11/15	1	11.25	0.2	11.10	11.35	0.8	5,442	0.01%
2023/11/14	0	0.00	15	10.85	10.85	-15	5,382	-0.28%
2023/11/13	4	11.00	0	0.00	10.95	4	5,423	0.07%
2023/11/10	1	11.05	0	0.00	11.00	1	5,525	0.02%
2023/11/08	0	0.00	1	11.35	11.30	-1	5,735	-0.02%
2023/11/07	0	0.00	1	11.35	11.30	-1	5,956	-0.02%
2023/11/06	0	0.00	1	11.40	11.45	-1	6,241	-0.02%
2023/11/03	8	11.27	7	11.41	11.30	1	6,375	0.02%
2023/11/02	4	11.25	0	0.00	11.25	4	6,505	0.06%
2023/10/30	9	11.10	15	11.20	11.20	-6	7,223	-0.08%
2023/10/26	15	11.20	15	11.30	11.20	0	8,118	0.00%
2023/10/25	13	11.51	0	0.00	11.45	13	8,468	0.15%
2023/10/24	1	11.15	0	0.00	11.25	1	9,474	0.01%
2023/10/23	0	0.00	2	11.20	11.20	-2	9,780	-0.02%
2023/10/20	5	11.08	1	11.05	11.30	4	9,992	0.04%
2023/10/19	1	11.10	0	0.00	11.25	1	10,138	0.01%
2023/10/18	4	11.25	5	11.30	11.30	-1	10,533	-0.01%
2023/10/17	0	0.00	20	11.50	11.45	-20	10,713	-0.19%
2023/10/16	10	11.50	0	0.00	11.55	10	11,043	0.09%
2023/10/13	0	0.00	4	11.60	11.70	-4	11,347	-0.04%
2023/10/12	0	0.00	1	11.60	11.65	-1	12,130	-0.01%
2023/10/11	2	11.43	11	11.45	11.45	-9	12,303	-0.07%
2023/10/03	11	11.69	1	11.65	11.60	10	13,311	0.07%
2023/10/02	3	11.50	0	0.00	11.60	3	13,415	0.02%
2023/09/28	1	11.60	0	0.00	11.60	1	13,827	0.01%
2023/09/27	7	11.65	6	11.60	11.60	1	13,910	0.01%
2023/09/26	5	11.80	5	12.00	11.70	0	14,029	0.00%
2023/09/25	1	11.90	1	11.95	12.00	0	14,072	0.00%
2023/09/22	2	11.75	0	0.00	11.90	2	14,229	0.01%
2023/09/21	0	0.00	5	11.87	11.80	-5	14,707	-0.03%
2023/09/18	0	0.00	1.2	12.10	12.05	-1.2	15,749	-0.01%
2023/09/15	5	12.04	0	0.00	12.10	5	16,469	0.03%
2023/09/13	0	0.00	10.1	11.90	11.95	-10.1	18,521	-0.05%
2023/09/12	15.5	11.85	0	0.00	11.90	15.5	18,972	0.08%
2023/09/08	1	12.05	0	0.00	12.00	1	19,012	0.01%
2023/09/06	2	12.33	10	12.42	12.20	-8	19,345	-0.04%
2023/09/05	1	12.25	10	12.30	12.45	-9	19,376	-0.05%
2023/09/04	5	12.20	5	12.30	12.25	0	19,637	0.00%
2023/08/31	0	0.00	1.1	12.25	12.25	-1.1	20,771	-0.01%
2023/08/30	7	12.16	12	12.22	12.15	-5	21,958	-0.02%
2023/08/29	15	12.17	5	12.20	12.20	10	22,038	0.05%
2023/08/28	0	0.00	2	12.38	12.10	-2	22,028	-0.01%
2023/08/25	2	12.20	17	12.11	12.20	-15	21,927	-0.07%
2023/08/24	0	0.00	2	12.25	12.25	-2	21,925	-0.01%
2023/08/23	3	12.20	0	0.00	12.15	3	21,968	0.01%
2023/08/22	1	12.15	3	12.30	12.15	-2	21,975	-0.01%
2023/08/21	0	0.00	15	12.12	12.20	-15	21,765	-0.07%
2023/08/18	6	12.22	3	12.13	12.10	3	21,676	0.01%
2023/08/17	10	12.02	13	12.07	12.10	-3	21,588	-0.01%
2023/08/16	2	12.10	1	12.15	12.10	1	21,534	0.00%
2023/08/15	13	12.52	9	12.46	12.45	4	21,389	0.02%
2023/08/14	3	12.52	0	0.00	12.40	3	21,301	0.01%
2023/08/11	7	12.96	32	13.01	12.80	-25	21,179	-0.12%
2023/08/10	3	13.20	2.4	13.12	13.10	0.6	20,977	0.00%
2023/08/09	23	13.73	25	13.60	13.60	-2	20,687	-0.01%
2023/08/07	8	13.86	4	13.76	13.75	4	20,470	0.02%
2023/08/04	28	13.61	21	13.87	13.95	7	20,336	0.03%
2023/08/02	1	13.75	8	13.68	13.75	-7	20,127	-0.03%
2023/08/01	6	14.10	22	14.13	14.10	-16	19,781	-0.08%
2023/07/31	21	13.94	67	13.86	13.90	-46	19,421	-0.24%
2023/07/28	0	0.00	2	13.80	13.90	-2	18,955	-0.01%
2023/07/27	43	14.04	32	13.89	13.90	11	18,626	0.06%
2023/07/26	6	13.51	5	13.55	13.50	1	17,608	0.01%
2023/07/25	0	0.00	10	13.45	13.40	-10	17,412	-0.06%
2023/07/24	5	13.30	3	13.55	13.35	2	17,258	0.01%
2023/07/21	23	13.57	3	13.52	13.60	20	17,146	0.12%
2023/07/20	2	13.63	21	13.65	13.65	-19	16,793	-0.11%
2023/07/19	8	13.58	3	13.50	13.55	5	16,669	0.03%
2023/07/18	34	14.13	34	14.00	13.95	0	16,591	0.00%
2023/07/17	8	14.04	118.5	14.11	14.20	-110.5	16,395	-0.67%	大賣/鉅額交易
2023/07/14	1	13.70	15	13.75	13.65	-14	15,825	-0.09%
2023/07/13	15	13.90	31	13.79	13.75	-16	15,788	-0.10%
2023/07/12	3	13.40	3	13.42	13.25	0	15,243	0.00%
2023/07/11	0	0.00	9	13.50	13.45	-9	15,327	-0.06%
2023/07/10	48	13.15	1	13.20	13.05	47	15,365	0.31%
2023/07/07	4	13.04	0	0.00	13.05	4	15,357	0.03%
2023/07/06	2	13.55	35	13.51	13.40	-33	15,238	-0.22%
2023/07/05	0	0.00	2	13.40	13.35	-2	14,800	-0.01%
2023/07/04	1	13.30	9	13.41	13.50	-8	14,765	-0.05%
2023/07/03	4	13.34	1	13.40	13.30	3	14,739	0.02%
2023/06/30	24	13.23	10	13.25	13.15	14	14,749	0.09%
2023/06/29	1	13.30	29	13.51	13.25	-28	14,645	-0.19%
2023/06/28	20	13.00	2.1	12.90	12.90	18	14,363	0.12%
2023/06/27	19	13.04	5	13.22	12.90	14	14,242	0.10%
2023/06/26	11	13.86	19	13.86	13.60	-8	13,768	-0.06%
2023/06/21	6	13.97	68	14.10	14.05	-62	13,412	-0.46%
2023/06/20	16	13.76	23	13.80	13.60	-7	12,759	-0.05%
2023/06/19	138.1	14.09	59.2	14.16	13.95	79	12,358	0.64%	大買/
2023/06/16	28	13.53	15.3	13.56	13.45	12.7	10,970	0.12%
2023/06/15	2	13.10	13	13.15	13.20	-11	10,558	-0.10%
2023/06/14	0	0.00	0.9	13.40	13.30	-0.9	10,630	-0.01%
2023/06/13	23	13.32	2.3	13.33	13.45	20.7	10,751	0.19%
2023/06/12	11	13.19	31	13.19	13.15	-20	10,632	-0.19%
2023/06/09	0	0.00	0.1	13.10	13.10	-0.1	10,551	0.00%
2023/06/08	7	13.23	10	13.25	13.00	-3	10,657	-0.03%
2023/06/07	9.1	13.40	21	13.41	13.40	-11.9	10,697	-0.11%
2023/06/06	36.1	13.48	14	13.43	13.25	22.1	10,694	0.21%
2023/06/05	14	13.35	32	12.90	13.55	-18	9,989	-0.18%
2023/06/02	2	12.20	1	12.30	12.35	1	9,109	0.01%
2023/06/01	4	12.26	0	0.00	12.25	4	10,228	0.04%
2023/05/31	5	12.25	0	0.00	12.35	5	11,352	0.04%
2023/05/30	5	12.27	0	0.00	12.25	5	11,390	0.04%
2023/05/29	1	12.25	11	12.35	12.25	-10	11,490	-0.09%
2023/05/26	23	12.27	1	12.25	12.20	22	11,555	0.19%
2023/05/25	0	0.00	2	12.20	12.20	-2	11,682	-0.02%
2023/05/23	2	12.32	3	12.35	12.25	-1	12,443	-0.01%
2023/05/19	20	12.15	40	12.25	12.15	-20	13,530	-0.15%
2023/05/18	9	12.23	4	12.15	12.25	5	14,128	0.04%
2023/05/17	0	0.00	1	12.25	12.20	-1	14,227	-0.01%
2023/05/16	40	12.05	10	12.05	12.10	30	14,229	0.21%
2023/05/15	0	0.00	1	11.95	11.95	-1	14,334	-0.01%
2023/05/12	2.4	11.89	0	0.00	11.85	2.4	14,600	0.02%
2023/05/11	7.2	11.98	0.5	11.95	11.90	6.7	14,619	0.05%
2023/05/10	0	0.00	15	12.10	12.15	-15	14,803	-0.10%
2023/05/09	15.5	12.20	0	0.00	12.10	15.5	15,012	0.10%
2023/05/08	1	12.10	0	0.00	12.00	1	14,987	0.01%
2023/05/05	11	12.15	16	12.19	12.15	-5	15,185	-0.03%
2023/05/02	6	12.24	7	12.40	12.45	-1	16,463	-0.01%
2023/04/28	1	12.40	0.4	12.40	12.20	0.6	16,852	0.00%
2023/04/27	5	12.53	4	12.40	12.40	1	16,738	0.01%
2023/04/26	4	12.55	6.5	12.57	12.60	-2.5	16,677	-0.01%
2023/04/25	10	12.55	0	0.00	12.55	10	16,604	0.06%
2023/04/24	1	12.90	0	0.00	12.90	1	16,511	0.01%
2023/04/21	30	13.15	9	13.24	13.10	21	16,496	0.13%
2023/04/20	1	13.05	0	0.00	13.00	1	16,273	0.01%
2023/04/19	2	12.90	205	13.18	12.90	-203	16,238	-1.25%	大賣/鉅額交易
2023/04/18	2	13.15	0	0.00	13.20	2	16,115	0.01%
2023/04/17	4	13.10	0.5	13.05	13.15	3.5	15,961	0.02%
2023/04/14	0.9	13.15	42	13.18	13.20	-41.1	15,818	-0.26%
2023/04/13	8.1	12.96	12	13.12	12.95	-3.9	15,593	-0.03%
2023/04/12	0	0.00	2	12.88	13.00	-2	15,450	-0.01%
2023/04/11	16	12.90	0	0.00	12.85	16	15,468	0.10%
2023/04/10	10	12.80	0	0.00	12.80	10	15,396	0.06%
2023/04/07	0	0.00	2	12.90	12.75	-2	15,372	-0.01%
2023/04/06	0	0.00	2	12.71	12.70	-2	15,328	-0.01%
2023/03/31	0	0.00	2	12.80	12.75	-2	15,231	-0.01%
2023/03/30	1	12.65	1	12.70	12.70	0	15,159	0.00%
2023/03/29	13.5	12.64	4.9	12.69	12.70	8.6	15,152	0.06%
2023/03/28	7	12.69	2	12.70	12.65	5	15,006	0.03%
2023/03/27	181	13.10	3	13.08	12.90	178	15,064	1.18%	大買/鉅額交易
2023/03/23	25	12.90	10	12.95	12.90	15	15,110	0.10%
2023/03/22	2	12.95	1	12.95	12.95	1	15,103	0.01%
2023/03/21	4	13.05	3	13.20	13.00	1	15,093	0.01%
2023/03/20	0	0.00	2.1	13.00	12.90	-2.1	14,910	-0.01%
2023/03/17	5	13.05	8	13.02	13.00	-3	14,965	-0.02%
2023/03/16	5.1	12.89	4	12.80	12.80	1.1	14,812	0.01%
2023/03/15	10	13.19	4	13.15	13.00	6	14,649	0.04%
2023/03/14	19	13.14	15	13.20	13.10	4	14,528	0.03%
2023/03/13	7.8	13.35	25.1	13.18	13.40	-17.3	14,465	-0.12%
2023/03/10	14.5	13.10	3	13.18	13.15	11.5	14,305	0.08%
2023/03/09	11	13.79	3	13.85	13.50	8	13,996	0.06%
2023/03/08	12.2	13.82	11	13.85	13.85	1.2	13,832	0.01%
2023/03/07	12	13.83	0	0.00	13.75	12	13,592	0.09%
2023/03/06	18	13.99	25	14.06	14.00	-7	13,323	-0.05%
2023/03/03	43	13.50	53	13.35	13.50	-10	12,114	-0.08%
2023/03/02	11	12.59	0	0.00	12.55	11	11,006	0.10%
2023/03/01	3	12.70	4	12.63	12.65	-1	10,956	-0.01%
2023/02/24	11	12.85	0	0.00	12.80	11	10,895	0.10%
2023/02/23	11	12.85	0	0.00	12.85	11	10,795	0.10%
2023/02/22	15	13.20	20.5	13.08	13.10	-5.5	10,679	-0.05%
2023/02/21	12	13.32	1	13.45	13.35	11	10,328	0.11%
2023/02/20	6	13.37	51	13.43	13.40	-45	10,178	-0.44%
2023/02/17	17	13.01	36	13.09	13.05	-19	9,657	-0.20%
2023/02/16	5	12.84	11	12.79	12.95	-6	9,286	-0.06%
2023/02/15	0	0.00	7	12.15	12.15	-7	9,137	-0.08%
2023/02/14	0.5	12.15	0	0.00	12.10	0.5	9,126	0.01%
2023/02/13	0	0.00	2	11.88	11.85	-2	9,179	-0.02%
2023/02/10	41	12.17	0	0.00	12.05	41	9,102	0.45%
2023/02/09	3	12.53	0	0.00	12.50	3	8,868	0.03%
2023/02/08	2	12.55	2	12.50	12.60	0	8,880	0.00%
2023/02/07	1	12.20	0	0.00	12.35	1	8,632	0.01%
2023/02/03	1	12.65	0	0.00	12.80	1	8,448	0.01%
2023/02/02	5	12.70	1	12.80	12.85	4	8,305	0.05%
2023/02/01	8	12.58	10	12.42	12.50	-2	7,957	-0.03%
2023/01/31	19	12.45	13.2	12.31	12.10	5.8	7,857	0.07%
2023/01/30	5	11.95	5	12.02	11.90	0	7,321	0.00%
2023/01/13	2.1	11.40	1	11.40	11.35	1.1	7,203	0.02%
2023/01/12	17	11.55	0	0.00	11.45	17	7,411	0.23%
2023/01/11	0	0.00	2	11.58	11.60	-2	7,575	-0.03%
2023/01/09	0	0.00	3	11.55	11.55	-3	8,124	-0.04%
2023/01/06	0	0.00	1	11.50	11.50	-1	8,207	-0.01%
2023/01/05	0	0.00	3	11.33	11.25	-3	8,298	-0.04%
2023/01/04	1	11.30	2	11.30	11.30	-1	8,490	-0.01%
2023/01/03	2	11.20	11	11.25	11.20	-9	8,689	-0.10%
2022/12/30	0	0.00	17	11.20	11.15	-17	8,881	-0.19%
2022/12/29	1	11.25	1	11.30	11.25	0	9,258	0.00%
2022/12/28	0	0.00	1	11.00	11.00	-1	9,663	-0.01%
2022/12/27	0	0.00	3	11.20	11.15	-3	9,738	-0.03%
2022/12/26	0	0.00	3	11.15	11.10	-3	9,832	-0.03%
2022/12/23	0.5	11.00	6	11.02	11.10	-5.5	10,070	-0.05%
2022/12/22	0	0.00	2	11.05	11.00	-2	10,470	-0.02%
2022/12/21	0.1	10.80	0	0.00	10.75	0.1	10,575	0.00%
2022/12/20	2	11.10	0	0.00	10.80	2	10,641	0.02%
2022/12/19	2	11.13	2	11.20	11.10	0	10,711	0.00%
2022/12/16	1	10.90	1	10.95	10.85	0	10,702	0.00%
2022/12/13	0	0.00	1	11.20	11.10	-1	10,930	-0.01%
2022/12/12	5	11.15	0	0.00	11.10	5	10,944	0.05%
2022/12/07	3	11.07	0	0.00	11.05	3	11,109	0.03%
2022/12/06	1	11.50	0	0.00	11.25	1	11,079	0.01%
2022/12/05	0	0.00	8	11.59	11.50	-8	11,120	-0.07%
2022/12/02	6	11.55	1	11.50	11.55	5	11,383	0.04%
2022/12/01	0	0.00	21	11.60	11.65	-21	11,440	-0.18%
2022/11/29	0	0.00	11	11.35	11.40	-11	11,478	-0.10%
2022/11/28	1	11.35	0	0.00	11.25	1	11,575	0.01%
2022/11/25	6	11.45	0	0.00	11.45	6	11,729	0.05%
2022/11/24	0	0.00	18	11.55	11.50	-18	11,841	-0.15%
2022/11/22	18	11.45	0	0.00	11.35	18	12,042	0.15%
2022/11/21	0	0.00	42	11.60	11.45	-42	12,066	-0.35%
2022/11/18	40	11.65	1	11.70	11.65	39	12,060	0.32%
2022/11/17	4	11.61	15	11.55	11.60	-11	12,132	-0.09%
2022/11/16	1.1	11.90	0	0.00	11.80	1.1	12,208	0.01%
2022/11/15	0	0.00	15	12.04	12.05	-15	12,511	-0.12%
2022/11/14	3	11.95	3	11.97	11.95	0	13,298	0.00%
2022/11/11	1	11.90	8	11.89	12.00	-7	13,271	-0.05%
2022/11/10	3	11.45	0	0.00	11.45	3	13,074	0.02%
2022/11/09	6	11.83	3	11.78	11.85	3	13,137	0.02%
2022/11/08	2	11.75	4	11.75	11.75	-2	13,131	-0.02%
2022/11/07	2	11.60	1	11.65	11.65	1	13,156	0.01%
2022/11/03	2	11.65	0	0.00	11.65	2	13,459	0.01%
2022/11/02	2	11.80	0	0.00	11.75	2	13,516	0.01%
2022/11/01	0	0.00	3	11.63	11.70	-3	13,567	-0.02%
2022/10/31	0	0.00	12	11.48	11.45	-12	13,571	-0.09%
2022/10/28	7	11.41	9	11.46	11.25	-2	13,650	-0.01%
2022/10/27	8	11.59	6	11.47	11.75	2	14,169	0.01%
2022/10/26	0	0.00	10	11.56	11.55	-10	14,004	-0.07%
2022/10/25	9	11.65	1	11.60	11.60	8	14,045	0.06%
2022/10/24	4	11.80	0	0.00	11.60	4	14,263	0.03%
2022/10/21	0	0.00	3	11.95	11.65	-3	14,234	-0.02%
2022/10/20	0	0.00	4	11.95	12.20	-4	14,172	-0.03%
2022/10/19	2	12.23	8	12.22	12.30	-6	13,998	-0.04%
2022/10/18	0	0.00	5	12.00	12.20	-5	13,842	-0.04%
2022/10/17	40	12.22	41	12.10	12.10	-1	13,717	-0.01%
2022/10/14	2	11.95	7	12.01	12.05	-5	13,322	-0.04%
2022/10/13	5	11.92	0	0.00	11.50	5	13,237	0.04%
2022/10/11	3	11.92	17	12.02	11.95	-14	13,067	-0.11%
2022/10/07	12	12.16	11	12.12	12.25	1	12,902	0.01%
2022/10/06	1	12.15	8	12.13	12.20	-7	12,761	-0.05%
2022/10/05	2	11.85	4	12.00	11.75	-2	12,474	-0.02%
2022/10/04	11	11.42	0	0.00	11.35	11	12,116	0.09%
2022/10/03	6	11.35	6	11.25	11.35	0	12,128	0.00%
2022/09/30	3.3	11.42	1	11.45	11.50	2.3	12,296	0.02%
2022/09/29	41	11.12	49	11.23	11.25	-8	12,203	-0.07%
2022/09/28	2	10.68	2.1	10.65	10.50	-0.1	12,222	0.00%
2022/09/27	0	0.00	2	11.10	11.00	-2	12,164	-0.02%
2022/09/23	7	11.19	7	11.25	11.25	0	12,345	0.00%
2022/09/21	6	11.45	31	11.45	11.60	-25	12,244	-0.20%
2022/09/20	0	0.00	4	11.88	11.85	-4	12,127	-0.03%
2022/09/19	1	12.10	0	0.00	12.05	1	12,195	0.01%
2022/09/16	0	0.00	1	12.30	12.35	-1	12,297	-0.01%
2022/09/15	5	12.39	14	12.34	12.35	-9	12,466	-0.07%
2022/09/14	8	12.20	8.2	12.03	12.20	-0.2	12,760	0.00%
2022/09/13	0	0.00	0	12.20	12.15	0	12,862	0.00%
2022/09/12	0	0.00	30	12.20	12.10	-30	13,147	-0.23%
2022/09/08	0	0.00	30	12.08	12.25	-30	13,335	-0.22%
2022/09/07	0	0.00	2	11.80	11.80	-2	13,369	-0.01%
2022/09/06	0	0.00	3	11.85	11.80	-3	13,534	-0.02%
2022/09/05	0	0.00	31	12.02	12.00	-31	13,561	-0.23%
2022/09/02	4	11.96	3	11.85	11.95	1	13,521	0.01%
2022/09/01	0	0.00	40	12.10	12.00	-40	13,473	-0.30%
2022/08/31	0	0.00	3	11.95	11.95	-3	13,381	-0.02%
2022/08/30	0	0.00	10	11.80	11.80	-10	13,319	-0.08%
2022/08/29	6.2	11.45	12	11.39	11.45	-5.8	13,279	-0.04%
2022/08/26	0	0.00	13	11.68	11.65	-13	13,267	-0.10%
2022/08/25	7	11.48	5	11.50	11.45	2	13,235	0.02%
2022/08/24	0	0.00	1	11.40	11.50	-1	13,451	-0.01%
2022/08/23	11	11.32	39	11.30	11.35	-28	13,374	-0.21%
2022/08/22	66	11.79	6	11.67	11.65	60	13,237	0.45%
2022/08/19	77	12.00	42	11.89	12.10	35	12,908	0.27%
2022/08/18	4	11.10	9	11.13	11.15	-5	12,202	-0.04%
2022/08/17	12	11.17	0	0.00	11.25	12	12,130	0.10%
2022/08/16	5	10.95	7	10.80	10.80	-2	11,948	-0.02%
2022/08/15	0	0.00	2	10.60	10.55	-2	11,796	-0.02%
2022/08/12	0	0.00	5	10.50	10.50	-5	11,815	-0.04%
2022/08/11	5	10.55	6	10.46	10.45	-1	11,834	-0.01%
2022/08/10	0	0.00	3	10.20	10.20	-3	11,826	-0.03%
2022/08/08	0	0.00	2	10.15	10.15	-2	11,854	-0.02%
2022/08/05	0.2	10.10	10	10.07	10.10	-9.8	11,853	-0.08%
2022/08/04	7	10.06	3	10.00	10.00	4	11,941	0.03%
2022/08/03	116	10.20	117	10.33	10.10	-1	11,891	-0.01%	大買/大賣/
2022/08/02	3	9.80	16	9.75	9.71	-13	11,474	-0.11%
2022/08/01	1	9.84	0	0.00	9.86	1	11,598	0.01%
2022/07/29	2.8	9.67	17	9.74	9.76	-14.2	11,598	-0.12%
2022/07/28	0.5	9.98	7	10.04	9.92	-6.5	11,435	-0.06%
2022/07/27	19	9.97	8	10.00	10.00	11	11,417	0.10%
2022/07/25	0	0.00	6	10.22	10.30	-6	11,537	-0.05%
2022/07/22	0	0.00	5	10.30	10.30	-5	11,748	-0.04%
2022/07/20	3	10.35	0	0.00	10.25	3	12,415	0.02%
2022/07/19	4	10.10	8	10.20	10.20	-4	12,713	-0.03%
2022/07/18	3	10.20	15	10.18	10.15	-12	13,027	-0.09%
2022/07/14	1	9.99	5	9.99	10.15	-4	13,318	-0.03%
2022/07/13	21	10.00	20	10.13	10.10	1	13,388	0.01%
2022/07/12	7	9.81	40	9.69	9.70	-33	13,356	-0.25%
2022/07/11	7	10.32	6	10.06	10.00	1	13,293	0.01%
2022/07/08	17	10.36	15	10.30	10.35	2	13,265	0.02%
2022/07/07	10	9.91	40	9.91	10.00	-30	13,159	-0.23%
2022/07/06	28	10.26	30	10.07	9.83	-2	13,198	-0.02%
2022/07/05	16	9.90	3	9.90	9.90	13	13,024	0.10%
2022/07/04	14	9.72	0	0.00	9.66	14	13,030	0.11%
2022/07/01	6	9.88	0	0.00	9.65	6	13,175	0.05%
2022/06/29	0	0.00	3	10.60	10.55	-3	13,003	-0.02%
2022/06/28	4	10.65	5	10.65	10.60	-1	13,086	-0.01%
2022/06/27	1	10.65	1	10.80	10.65	0	13,089	0.00%
2022/06/24	1	10.25	9	10.28	10.30	-8	13,110	-0.06%
2022/06/23	5	10.05	5	10.15	10.00	0	13,199	0.00%
2022/06/22	6.1	10.41	35	10.08	10.00	-28.9	12,990	-0.22%
2022/06/21	2	10.58	5	10.75	10.65	-3	12,619	-0.02%
2022/06/20	4	10.69	9	10.72	10.45	-5	12,644	-0.04%
2022/06/17	26	11.46	0	0.00	11.30	26	12,419	0.21%
2022/06/16	57	12.06	5	12.25	11.75	52	12,305	0.42%
2022/06/15	12	13.00	3	13.07	13.05	9	12,223	0.07%
2022/06/14	8	13.03	0	0.00	13.05	8	12,241	0.07%
2022/06/13	8	13.05	37	13.16	13.10	-29	12,501	-0.23%
2022/06/10	12	13.23	11	13.35	13.35	1	12,786	0.01%
2022/06/09	16	13.42	14	13.44	13.40	2	13,040	0.02%
2022/06/07	11.2	13.16	11	13.20	13.20	0.2	13,035	0.00%
2022/06/06	7	12.98	2	13.00	13.05	5	13,019	0.04%
2022/06/02	10	12.92	6	12.95	12.90	4	13,168	0.03%
2022/06/01	21	12.89	22	12.83	12.95	-1	13,306	-0.01%
2022/05/31	7	12.50	2	12.58	12.50	5	13,178	0.04%
2022/05/30	5	12.56	3	12.73	12.50	2	13,192	0.02%
2022/05/27	5	12.45	8	12.56	12.50	-3	13,158	-0.02%
2022/05/26	3	12.40	3	12.53	12.40	0	13,188	0.00%
2022/05/25	2	12.15	37	12.21	12.20	-35	13,157	-0.27%
2022/05/24	1	12.30	2	12.38	12.20	-1	13,375	-0.01%
2022/05/23	0	0.00	5	12.35	12.40	-5	13,416	-0.04%
2022/05/20	5	12.42	2	12.40	12.40	3	13,588	0.02%
2022/05/19	5	12.50	1	12.55	12.55	4	13,777	0.03%
2022/05/18	14	12.72	8	12.84	12.85	6	13,778	0.04%
2022/05/17	5	12.40	6	12.40	12.45	-1	13,635	-0.01%
2022/05/16	0	0.00	0.1	12.25	12.45	-0.1	13,720	0.00%
2022/05/13	1	12.25	0	0.00	12.25	1	13,833	0.01%
2022/05/12	4	12.20	26	12.28	12.20	-22	14,331	-0.15%
2022/05/11	2	12.30	4	12.30	12.25	-2	14,436	-0.01%
2022/05/10	13	12.41	11	12.46	12.50	2	14,697	0.01%
2022/05/09	4	12.46	2	12.43	12.40	2	15,443	0.01%
2022/05/06	1.1	13.01	0	0.00	13.05	1.1	15,546	0.01%
2022/05/05	25	13.53	3	13.45	13.35	22	15,600	0.14%
2022/05/04	0	0.00	33	13.34	13.25	-33	15,619	-0.21%
2022/05/03	1	13.20	1	13.40	13.40	0	15,778	0.00%
2022/04/29	9	13.14	5	13.10	13.15	4	15,867	0.03%
2022/04/28	24	13.28	2	13.35	13.35	22	16,121	0.14%
2022/04/27	18	12.55	2.1	12.82	12.90	15.9	16,718	0.10%
2022/04/26	4	13.01	1	13.15	13.05	3	16,485	0.02%
2022/04/25	11.2	13.06	10	13.25	13.00	1.2	16,194	0.01%
2022/04/22	6.1	13.71	2	13.80	13.60	4.1	15,926	0.03%
2022/04/20	8	13.81	22.4	14.03	14.30	-14.4	15,724	-0.09%
2022/04/19	35	14.15	2	14.05	13.95	33	15,608	0.21%
2022/04/18	14.1	13.80	13	13.81	13.85	1.1	15,731	0.01%
2022/04/15	1.1	14.05	0	0.00	14.05	1.1	15,887	0.01%
2022/04/14	0	0.00	6	14.25	14.25	-6	16,090	-0.04%
2022/04/13	1	14.25	8	14.33	14.40	-7	16,402	-0.04%
2022/04/12	7	13.99	2	14.10	14.10	5	16,544	0.03%
2022/04/11	19.3	14.22	74	14.15	14.15	-54.7	16,647	-0.33%
2022/04/08	9.1	14.74	3	14.75	14.75	6.1	16,709	0.04%
2022/04/07	36.5	14.88	1	14.90	14.70	35.5	17,386	0.20%
2022/04/06	12	15.13	32	15.16	15.15	-20	17,352	-0.12%
2022/04/01	14	15.28	7.1	15.27	15.35	6.9	17,900	0.04%
2022/03/31	6	15.45	5	15.45	15.45	1	19,343	0.01%
2022/03/30	8	15.62	2	15.60	15.60	6	19,430	0.03%
2022/03/29	16	15.55	19	15.54	15.55	-3	19,615	-0.02%
2022/03/28	21	15.63	0	0.00	15.70	21	19,812	0.11%
2022/03/24	0	0.00	1	16.10	16.10	-1	20,766	0.00%
2022/03/23	10	16.23	1	16.20	16.20	9	21,741	0.04%
2022/03/22	5	16.15	3	15.95	16.15	2	22,014	0.01%
2022/03/21	0	0.00	2	16.08	16.05	-2	22,347	-0.01%
2022/03/18	4	16.19	0	0.00	16.10	4	22,421	0.02%
2022/03/17	13	16.45	0	0.00	16.40	13	22,359	0.06%
2022/03/16	16	16.26	2	16.50	16.15	14	22,504	0.06%
2022/03/15	3	16.23	14	16.36	16.40	-11	23,078	-0.05%
2022/03/14	5	16.18	10	16.22	16.30	-5	23,355	-0.02%
2022/03/11	12	15.85	6	15.85	15.85	6	23,983	0.03%
2022/03/10	1	15.90	12	15.95	15.95	-11	24,102	-0.05%
2022/03/09	14	15.69	3	15.63	15.70	11	24,333	0.05%
2022/03/08	16	15.63	11	15.60	15.60	5	24,432	0.02%
2022/03/07	4	15.66	3	15.80	15.75	1	24,529	0.00%
2022/03/04	4	16.06	0	0.00	16.05	4	24,702	0.02%
2022/03/03	0	0.00	7	16.31	16.20	-7	24,982	-0.03%
2022/03/01	0	0.00	1	16.20	16.20	-1	25,720	0.00%
2022/02/25	2	15.78	0	0.00	15.85	2	25,828	0.01%
2022/02/24	24	15.76	7	15.84	15.65	17	26,071	0.07%
2022/02/23	2	16.08	1	16.25	16.05	1	26,383	0.00%
2022/02/22	5	16.03	0	0.00	16.05	5	27,804	0.02%
2022/02/21	1	16.05	4	16.24	16.45	-3	29,701	-0.01%
2022/02/18	6	16.12	13	16.25	16.25	-7	29,904	-0.02%
2022/02/17	1	16.40	33	16.28	16.30	-32	30,268	-0.11%
2022/02/16	5	16.33	7	16.21	16.30	-2	30,499	-0.01%
2022/02/15	10	16.24	1	16.30	16.05	9	30,853	0.03%
2022/02/14	16	16.24	14	16.34	16.20	2	31,207	0.01%
2022/02/11	6	17.04	16	17.05	17.00	-10	31,057	-0.03%
2022/02/10	28	17.58	5	17.48	17.55	23	31,333	0.07%
2022/02/09	25	17.51	89	17.65	17.70	-64	31,685	-0.20%
2022/02/08	6	16.73	22	16.82	16.85	-16	32,959	-0.05%
2022/02/07	0	0.00	5	16.10	16.60	-5	33,037	-0.02%
2022/01/26	5	16.06	14	16.09	16.05	-9	33,463	-0.03%
2022/01/25	53	16.12	45	15.99	16.00	8	33,890	0.02%
2022/01/24	11	16.42	10	16.38	16.45	1	34,005	0.00%
2022/01/21	40.1	16.95	14	16.81	16.85	26.1	34,378	0.08%
2022/01/20	15	17.27	19	17.34	17.40	-4	36,213	-0.01%
2022/01/19	0	0.00	3	16.68	16.75	-3	35,509	-0.01%
2022/01/18	4	16.70	24	16.62	16.70	-20	35,499	-0.06%
2022/01/17	0	0.00	6	16.32	16.70	-6	35,557	-0.02%
2022/01/14	20	16.25	17.5	16.29	16.45	2.5	35,805	0.01%
2022/01/13	4	16.61	1	16.65	16.60	3	35,823	0.01%
2022/01/12	4	16.79	17	16.88	16.75	-13	36,046	-0.04%
2022/01/11	8.2	17.00	16	17.16	16.95	-7.8	36,378	-0.02%
2022/01/10	11	16.99	16	16.93	17.00	-5	36,571	-0.01%
2022/01/07	36	16.62	15.3	16.59	16.55	20.7	36,644	0.06%
2022/01/06	21	16.91	8	17.01	16.90	13	36,878	0.04%
2022/01/05	5	17.42	15	17.36	17.30	-10	36,778	-0.03%
2022/01/04	33	17.80	10	17.65	17.65	23	36,928	0.06%
2022/01/03	21.2	17.97	4	17.90	17.75	17.2	36,955	0.05%
2021/12/30	33	18.23	19.5	18.14	18.10	13.5	36,797	0.04%
2021/12/29	16	17.80	0	0.00	17.80	16	36,356	0.04%
2021/12/28	16	17.80	5	17.74	17.80	11	36,662	0.03%
2021/12/27	27	17.98	51	17.79	17.90	-24	36,600	-0.07%
2021/12/24	2.2	17.07	20.7	17.08	17.15	-18.5	35,416	-0.05%
2021/12/23	10.3	17.15	22	17.16	17.15	-11.7	35,575	-0.03%
2021/12/22	18	17.21	14	17.31	17.25	4	35,642	0.01%
2021/12/21	19.2	17.14	34	17.12	17.15	-14.8	35,657	-0.04%
2021/12/20	40.3	17.07	52.1	17.04	17.15	-11.8	35,737	-0.03%
2021/12/17	40	16.83	105.2	16.90	16.90	-65.2	35,475	-0.18%	大賣/
2021/12/16	15	16.52	45	16.52	16.50	-30	34,856	-0.09%
2021/12/15	8.2	16.28	7	16.34	16.35	1.2	34,964	0.00%
2021/12/14	10	15.92	21	15.95	15.80	-11	34,836	-0.03%
2021/12/13	1	16.15	22	16.16	16.10	-21	34,785	-0.06%
2021/12/10	15	16.20	1	16.10	16.15	14	34,865	0.04%
2021/12/09	119	16.75	91	16.62	16.45	28	34,599	0.08%	大買/
2021/12/08	23	16.43	10	16.42	16.40	13	33,827	0.04%
2021/12/07	20	16.31	26	16.32	16.35	-6	33,695	-0.02%
2021/12/06	16	15.65	4	15.75	15.80	12	33,028	0.04%
2021/12/03	3	15.87	32	15.93	15.75	-29	33,168	-0.09%
2021/12/02	59	15.65	68	15.54	15.55	-9	33,516	-0.03%
2021/12/01	8	15.48	34	15.56	15.65	-26	34,562	-0.08%
2021/11/30	14	15.42	2	15.63	15.35	12	34,801	0.03%
2021/11/29	14	15.00	85	14.91	15.30	-71	34,841	-0.20%
2021/11/26	27	15.55	34	15.50	15.35	-7	35,024	-0.02%
2021/11/25	6.5	16.02	4	16.05	16.05	2.5	34,955	0.01%
2021/11/24	10	16.05	2	16.10	16.15	8	35,096	0.02%
2021/11/23	19	16.05	13	16.19	16.10	6	35,572	0.02%
2021/11/22	78	16.40	59.2	16.53	16.20	18.8	35,557	0.05%
2021/11/19	93	16.49	61.1	16.41	16.25	31.9	35,949	0.09%
2021/11/18	95	15.83	90	15.85	15.95	5	35,535	0.01%
2021/11/17	25	15.12	37	15.00	15.15	-12	33,954	-0.04%
2021/11/16	21	14.91	7	14.79	14.80	14	34,161	0.04%
2021/11/15	24	15.28	5	15.22	15.15	19	34,204	0.06%
2021/11/12	5	14.86	12	15.04	15.15	-7	34,360	-0.02%
2021/11/11	9	14.78	7	14.78	14.65	2	34,336	0.01%
2021/11/10	12	14.95	12	14.93	14.85	0	34,415	0.00%
2021/11/09	7	15.12	24	15.11	15.10	-17	34,858	-0.05%
2021/11/08	28.3	15.37	11.1	15.45	15.45	17.2	34,649	0.05%
2021/11/05	169	15.31	147	15.29	15.30	22	34,789	0.06%	大買/大賣/
2021/11/04	10	14.57	12	14.42	14.45	-2	33,372	-0.01%
2021/11/03	11	14.44	1	14.65	14.50	10	35,004	0.03%
2021/11/02	4	14.45	1	14.20	14.10	3	35,159	0.01%
2021/11/01	3	14.12	12	14.09	14.05	-9	37,604	-0.02%
2021/10/29	5	14.14	10	14.15	14.10	-5	41,173	-0.01%
2021/10/28	170	14.50	114	14.32	14.00	56	41,266	0.14%	大買/大賣/
2021/10/27	0	0.00	4	13.76	13.70	-4	39,546	-0.01%
2021/10/26	3	13.55	0	0.00	13.55	3	40,008	0.01%
2021/10/25	0	13.40	8	13.64	13.65	-8	40,438	-0.02%
2021/10/22	12.1	13.54	4	13.36	13.40	8.1	41,792	0.02%
2021/10/21	2	13.65	3	13.80	13.80	-1	42,031	0.00%
2021/10/20	5	13.69	0	0.00	13.65	5	42,833	0.01%
2021/10/19	0	0.00	17	13.91	13.85	-17	43,495	-0.04%
2021/10/18	25	13.64	57	13.47	13.40	-32	44,455	-0.07%
2021/10/15	9	13.79	4	13.90	13.65	5	45,881	0.01%
2021/10/14	34.2	13.62	5	13.60	13.65	29.2	46,426	0.06%
2021/10/13	10	13.76	1	13.90	13.65	9	46,879	0.02%
2021/10/12	5	14.03	7	14.06	13.90	-2	47,690	0.00%
2021/10/08	15.1	14.91	21	15.04	14.70	-5.9	48,467	-0.01%
2021/10/07	2	14.78	2	14.75	14.75	0	50,686	0.00%
2021/10/06	15	14.59	7	14.71	14.50	8	52,061	0.02%
2021/10/05	5	14.44	25	14.09	14.70	-20	53,002	-0.04%
2021/10/04	6.1	14.14	5	14.06	14.00	1.1	55,702	0.00%
2021/10/01	19.2	15.10	36.1	14.93	14.70	-17	63,252	-0.03%
2021/09/30	7	15.29	0	0.00	15.20	7	63,846	0.01%
2021/09/29	11	15.39	18	15.19	15.30	-7	64,336	-0.01%
2021/09/28	3	15.43	7	15.45	15.45	-4	65,706	-0.01%
2021/09/27	32	15.65	29	15.64	15.95	3	69,028	0.00%
2021/09/24	1.1	15.60	38	15.55	15.55	-36.9	69,663	-0.05%
2021/09/23	3	15.00	9	15.07	15.25	-6	70,495	-0.01%
2021/09/22	47	14.73	17	14.72	14.75	30	72,021	0.04%
2021/09/17	5	15.20	7	15.21	15.35	-2	73,524	0.00%
2021/09/16	2	15.15	1	15.35	15.15	1	75,175	0.00%
2021/09/15	4	15.38	3	15.40	15.35	1	76,813	0.00%
2021/09/14	4.1	15.53	9	15.51	15.45	-4.9	79,008	-0.01%
2021/09/13	2.2	15.64	6	15.73	15.70	-3.8	81,024	0.00%
2021/09/10	8	15.67	21	15.75	15.70	-13	83,880	-0.02%
2021/09/09	8.1	15.42	9	15.35	15.40	-0.9	89,987	0.00%
2021/09/08	10	15.38	12	15.38	15.30	-2	93,439	0.00%
2021/09/07	26.1	15.47	134	15.69	15.75	-107.9	96,669	-0.11%	大賣/鉅額交易
2021/09/06	22.2	15.29	30	15.22	15.30	-7.9	97,950	-0.01%
2021/09/03	16.2	15.93	16	16.06	15.75	0.2	99,545	0.00%
2021/09/02	18	16.04	11	16.24	16.00	7	101,778	0.01%
2021/09/01	25.2	16.45	41	16.47	16.40	-15.9	104,264	-0.02%
2021/08/31	31	16.12	18	16.07	16.10	13	106,530	0.01%
2021/08/30	15.2	16.50	11	16.47	16.40	4.2	112,518	0.00%
2021/08/27	26	16.78	52	16.77	16.65	-26	116,763	-0.02%
2021/08/26	22	16.62	12	16.58	16.50	10	121,604	0.01%
2021/08/25	81.1	16.61	33	16.61	16.50	48.1	126,585	0.04%
2021/08/24	41	16.47	82	16.38	16.20	-41	134,023	-0.03%
2021/08/23	13	17.04	11	16.95	17.15	2	139,189	0.00%
2021/08/20	17	17.50	25	17.64	17.35	-8	142,840	-0.01%
2021/08/19	27	18.21	28	18.17	18.00	-1	144,936	0.00%
2021/08/18	32	18.39	24.1	18.46	18.75	7.9	147,518	0.01%
2021/08/17	6	18.38	9	18.29	18.20	-3	152,240	0.00%
2021/08/16	40	18.18	43	18.23	18.20	-3	156,138	0.00%
2021/08/13	39	18.79	6	18.90	18.60	33	159,363	0.02%
2021/08/12	7.1	19.21	9	19.12	19.10	-1.9	163,069	0.00%
2021/08/11	66	19.23	48	19.23	19.10	18	166,411	0.01%
2021/08/10	108	19.58	73	19.21	19.15	35	166,244	0.02%	大買/
2021/08/09	152	19.92	122	19.89	19.65	30	169,040	0.02%	大買/大賣/
2021/08/06	16	20.54	97.2	20.55	20.65	-81.2	168,295	-0.05%
2021/08/05	209.3	21.36	166	21.08	20.75	43.3	169,316	0.03%	大買/大賣/
2021/08/04	140	21.05	217.2	20.97	21.55	-77.2	167,750	-0.05%	大買/大賣/
2021/08/03	23	19.46	10	19.61	19.60	13	165,072	0.01%
2021/08/02	16	19.26	16	19.37	19.50	0	165,346	0.00%
2021/07/30	15	19.16	17	19.36	18.95	-2	166,213	0.00%
2021/07/29	13	19.14	9	19.14	19.20	4	167,520	0.00%
2021/07/28	68	19.16	56	19.11	19.10	12	168,461	0.01%
2021/07/27	51	19.92	50	19.66	19.50	1	167,817	0.00%
2021/07/26	58	20.27	40	20.36	20.15	18	168,991	0.01%
2021/07/23	29	19.69	30	19.58	19.90	-1	174,829	0.00%
2021/07/22	47.2	19.63	51.5	19.64	19.25	-4.3	181,060	0.00%
2021/07/21	119.5	19.26	223	19.20	18.90	-103.5	185,351	-0.06%	大買/大賣/鉅額交易
2021/07/20	106	20.00	41	20.07	19.95	65	188,577	0.03%	大買/
2021/07/19	50	20.35	127.2	20.32	20.35	-77.2	195,515	-0.04%	大賣/
2021/07/16	51	20.82	39	20.93	20.70	12	204,728	0.01%
2021/07/15	55.2	20.96	69.5	21.06	21.10	-14.3	207,969	-0.01%
2021/07/14	288	21.60	189	21.25	20.85	99	209,517	0.05%	大買/大賣/
2021/07/13	194	22.69	283.3	22.55	22.30	-89.3	210,191	-0.04%	大買/大賣/
2021/07/12	139.3	22.40	192	22.22	22.15	-52.7	210,295	-0.03%	大買/大賣/
2021/07/09	307	22.70	167	22.53	22.40	140	211,543	0.07%	大買/大賣/鉅額交易
2021/07/08	255	23.20	381.2	23.62	22.95	-126.2	213,078	-0.06%	大買/大賣/鉅額交易
2021/07/07	67.2	22.26	108.2	22.19	21.90	-41	211,524	-0.02%	大賣/
2021/07/06	29.3	22.26	39	22.32	22.15	-9.7	213,873	0.00%
2021/07/05	117.2	22.65	51	22.60	22.65	66.2	216,773	0.03%	大買/
2021/07/02	188	22.86	261	22.79	22.80	-73	217,536	-0.03%	大買/大賣/
2021/07/01	54	22.21	89	22.16	21.90	-35	217,824	-0.02%
2021/06/30	98	22.11	705.2	22.13	22.10	-607.2	219,200	-0.28%	大賣/鉅額交易
2021/06/29	94	22.44	89	22.36	22.00	5	220,106	0.00%
2021/06/28	88.8	22.72	185.4	22.88	23.00	-96.6	220,859	-0.04%	大賣/
2021/06/25	311.5	22.79	383.8	22.82	22.45	-72.3	226,567	-0.03%	大買/大賣/
2021/06/24	142	22.80	78.6	22.59	22.50	63.4	229,600	0.03%	大買/
2021/06/23	133.8	22.56	236	22.67	22.75	-102.2	230,016	-0.04%	大買/大賣/鉅額交易
2021/06/22	110	22.74	91	22.77	22.05	19	229,370	0.01%	大買/
2021/06/21	272	22.50	347	22.58	22.40	-75	229,444	-0.03%	大買/大賣/
2021/06/18	628.6	22.89	478.4	22.78	22.30	150.2	228,884	0.07%	大買/大賣/鉅額交易
2021/06/17	325.9	21.42	338.8	21.55	22.15	-12.9	224,245	-0.01%	大買/大賣/
2021/06/16	160	20.76	202.7	20.82	20.15	-42.7	221,465	-0.02%	大買/大賣/
2021/06/15	100.1	22.15	86.1	22.14	21.90	14	218,620	0.01%
2021/06/11	183	22.54	182	22.41	22.75	1	216,927	0.00%	大買/大賣/
2021/06/10	200.4	21.94	132.8	21.81	21.85	67.6	214,422	0.03%	大買/大賣/
2021/06/09	212	22.97	211	23.10	22.40	1	211,901	0.00%	大買/大賣/
2021/06/08	251	23.77	247	23.77	23.50	4	209,416	0.00%	大買/大賣/
2021/06/07	1,473	25.10	875	24.85	24.20	598	207,357	0.29%	大買/大賣/鉅額交易
2021/06/04	271.1	24.75	229.6	24.69	24.60	41.5	201,513	0.02%	大買/大賣/
2021/06/03	739.6	24.29	896.4	24.43	24.30	-156.9	197,393	-0.08%	大買/大賣/鉅額交易
2021/06/02	723.1	24.14	601.2	24.10	23.90	121.9	192,372	0.06%	大買/大賣/鉅額交易
2021/06/01	1,060.5	24.36	982	24.31	24.05	78.5	187,830	0.04%	大買/大賣/
2021/05/31	523.7	22.42	689.2	22.88	23.40	-165.5	180,490	-0.09%	大買/大賣/鉅額交易
2021/05/28	452.6	21.10	334.4	21.22	21.30	118.3	175,194	0.07%	大買/大賣/鉅額交易
2021/05/27	298.5	20.38	217.1	20.39	20.20	81.4	172,741	0.05%	大買/大賣/
2021/05/26	308	20.71	77.3	20.50	20.20	230.7	171,745	0.13%	大買/鉅額交易
2021/05/25	484.4	20.60	498	21.00	20.80	-13.6	172,667	-0.01%	大買/大賣/
2021/05/24	602	19.35	573.1	19.53	19.70	28.9	171,172	0.02%	大買/大賣/
2021/05/21	221.5	19.53	232	19.49	19.20	-10.5	168,330	-0.01%	大買/大賣/
2021/05/20	337.2	19.50	279	19.32	18.80	58.2	166,761	0.03%	大買/大賣/
2021/05/19	441	19.26	329	19.06	19.65	112	164,667	0.07%	大買/大賣/鉅額交易
2021/05/18	22	17.33	85.3	17.76	17.90	-63.3	162,294	-0.04%
2021/05/17	145.2	17.07	189	16.77	16.30	-43.9	163,142	-0.03%	大買/大賣/
2021/05/14	82	18.36	72	17.88	17.95	10	160,995	0.01%
2021/05/13	73.6	17.55	63.8	17.10	17.75	9.8	163,731	0.01%
2021/05/12	136.3	19.06	116.6	19.22	18.60	19.7	166,531	0.01%	大買/大賣/
2021/05/11	110.6	20.85	30	21.00	20.65	80.6	166,352	0.05%	大買/
2021/05/10	62.5	23.06	25	22.79	22.90	37.5	166,427	0.02%
2021/05/07	32.1	22.26	126	22.40	23.40	-93.9	166,980	-0.06%	大賣/
2021/05/06	132.7	22.21	96	21.65	21.30	36.7	166,794	0.02%	大買/
2021/05/05	87.2	23.83	108	23.53	23.50	-20.8	166,123	-0.01%	大賣/
2021/05/04	41.1	24.13	114	24.62	23.65	-73	166,468	-0.04%	大賣/
2021/05/03	271.4	26.56	113.3	26.43	26.25	158.1	166,838	0.09%	大買/大賣/鉅額交易
2021/04/29	1,045.3	29.34	1,108.5	29.08	29.15	-63.2	165,710	-0.04%	大買/大賣/
2021/04/28	477.8	27.98	369.6	28.19	28.85	108.2	160,333	0.07%	大買/大賣/鉅額交易
2021/04/27	707	25.76	360.5	25.88	26.25	346.5	154,945	0.22%	大買/大賣/鉅額交易
2021/04/26	344.8	24.23	225.6	24.22	24.20	119.2	150,596	0.08%	大買/大賣/鉅額交易
2021/04/23	716.6	22.70	791	23.25	23.95	-74.4	146,878	-0.05%	大買/大賣/
2021/04/22	905.2	22.36	594.5	22.52	22.50	310.7	140,627	0.22%	大買/大賣/鉅額交易
2021/04/21	108	20.38	346.5	20.42	21.15	-238.5	131,819	-0.18%	大買/大賣/鉅額交易
2021/04/20	87.6	18.86	359.7	19.02	19.25	-272.1	130,292	-0.21%	大賣/鉅額交易
2021/04/19	379.5	18.87	190.6	18.99	18.90	188.9	129,559	0.15%	大買/大賣/鉅額交易
2021/04/16	149	18.40	105	18.27	18.60	44	127,514	0.03%	大買/大賣/
2021/04/15	88.3	18.31	71	18.32	18.20	17.3	126,478	0.01%
2021/04/14	439.1	18.58	546	18.18	18.30	-106.9	124,728	-0.09%	大買/大賣/鉅額交易
2021/04/13	614.1	19.09	349	18.98	18.55	265.1	121,260	0.22%	大買/大賣/鉅額交易
2021/04/12	98	18.36	138	18.37	18.85	-40	115,421	-0.03%	大賣/
2021/04/09	153.4	17.08	512.1	17.17	17.15	-358.7	112,717	-0.32%	大買/大賣/鉅額交易
2021/04/08	363.5	16.52	133	16.54	16.50	230.5	110,854	0.21%	大買/大賣/鉅額交易
2021/04/07	213	15.79	459	16.02	16.40	-246	109,735	-0.22%	大買/大賣/鉅額交易
2021/04/06	155.1	15.79	189.8	15.85	15.65	-34.7	108,193	-0.03%	大買/大賣/
2021/04/01	186.9	15.53	114.6	15.45	15.70	72.3	107,678	0.07%	大買/大賣/
2021/03/31	131.3	15.47	102	15.50	15.40	29.3	106,907	0.03%	大買/大賣/
2021/03/30	1,004.2	15.43	780	15.27	15.65	224.2	105,416	0.21%	大買/大賣/鉅額交易
2021/03/29	176.1	14.62	201.8	14.80	15.15	-25.7	98,553	-0.03%	大買/大賣/
2021/03/26	60	13.84	111	13.83	13.80	-51	95,196	-0.05%	大賣/
2021/03/25	111	13.68	71	13.66	13.45	40	94,588	0.04%	大買/
2021/03/24	118.1	13.42	45	13.52	13.65	73.1	93,874	0.08%	大買/
2021/03/23	46.6	13.43	170	13.51	13.20	-123.4	92,716	-0.13%	大賣/鉅額交易
2021/03/22	190	13.00	51	13.10	13.25	139	91,335	0.15%	大買/鉅額交易
2021/03/19	10	12.65	7	12.65	12.70	3	91,556	0.00%
2021/03/18	106	12.90	15.4	12.92	12.85	90.6	94,542	0.10%	大買/
2021/03/17	2.8	12.75	20	12.77	12.75	-17.2	96,454	-0.02%
2021/03/16	0	0.00	114.2	12.75	12.70	-114.2	99,621	-0.11%	大賣/鉅額交易
2021/03/15	17	12.71	30.8	12.70	12.65	-13.8	102,359	-0.01%
2021/03/12	12	12.83	19	12.85	12.80	-7	104,727	-0.01%
2021/03/11	48.3	12.86	34	12.87	12.85	14.3	111,263	0.01%
2021/03/10	35.4	12.63	32	12.65	12.60	3.4	117,133	0.00%
2021/03/09	4	12.24	1	12.35	12.35	3	119,843	0.00%
2021/03/08	45	12.41	20	12.39	12.20	25	123,503	0.02%
2021/03/05	25	12.31	2	12.28	12.25	23	128,008	0.02%
2021/03/04	78	12.66	47	12.61	12.60	31	129,789	0.02%
2021/03/03	23	12.60	10	12.72	12.90	13	129,956	0.01%
2021/03/02	109	12.96	65	13.08	12.65	44	129,753	0.03%	大買/
2021/02/26	103.1	13.35	160.8	13.38	13.20	-57.7	129,022	-0.04%	大買/大賣/
2021/02/25	381	13.86	454	13.81	13.70	-73	127,918	-0.06%	大買/大賣/
2021/02/24	211	13.76	164	13.69	13.40	47	124,477	0.04%	大買/大賣/
2021/02/23	75	13.35	41	13.30	13.40	34	121,039	0.03%
2021/02/22	89	13.22	93	13.24	13.25	-4	120,120	0.00%
2021/02/19	105	13.10	446	13.02	13.00	-341	118,117	-0.29%	大買/大賣/鉅額交易
2021/02/18	307.6	12.72	38	12.68	12.75	269.6	116,023	0.23%	大買/鉅額交易
2021/02/17	128	12.83	104	12.80	12.75	24	115,120	0.02%	大買/大賣/
2021/02/05	39	12.99	76	12.92	12.85	-37	114,076	-0.03%
2021/02/04	613	13.13	517	13.00	13.00	96	113,295	0.08%	大買/大賣/
2021/02/03	303	13.14	581	12.90	13.05	-278	110,178	-0.25%	大買/大賣/鉅額交易
2021/02/02	30	12.49	30	12.49	12.40	0	106,475	0.00%
2021/02/01	32	12.33	58	12.30	12.30	-26	105,949	-0.02%
2021/01/29	108	12.15	108	12.15	12.10	0	107,088	0.00%	大買/大賣/
2021/01/28	137	11.69	90	11.80	11.85	47	106,842	0.04%	大買/
2021/01/27	27	12.29	19	12.41	12.10	8	107,419	0.01%
2021/01/26	162	12.69	30	12.79	12.45	132	107,066	0.12%	大買/鉅額交易
2021/01/25	31	12.50	73	12.49	12.60	-42	105,774	-0.04%
2021/01/22	8	12.36	18	12.32	12.40	-10	105,871	-0.01%
2021/01/21	30	12.46	57	12.40	12.20	-27	107,119	-0.03%
2021/01/20	254	12.56	31	12.11	11.95	223	107,216	0.21%	大買/鉅額交易
2021/01/19	30	12.57	137	12.50	12.40	-107	108,780	-0.10%	大賣/鉅額交易
2021/01/18	47	12.18	14	12.16	12.10	33	112,161	0.03%
2021/01/15	85	12.44	135	12.51	12.35	-50	111,455	-0.04%	大賣/
2021/01/14	25	12.74	65	12.73	12.70	-40	110,046	-0.04%
2021/01/13	146	12.78	261	12.65	12.60	-115	109,478	-0.11%	大買/大賣/鉅額交易
2021/01/12	189	12.49	98	12.26	12.10	91	106,865	0.09%	大買/
2021/01/11	77	12.39	51	12.33	12.35	26	105,194	0.02%
2021/01/08	38	11.76	24	11.78	11.95	14	104,587	0.01%
2021/01/07	54	12.19	15.1	12.19	12.05	38.9	104,360	0.04%
2021/01/06	74	11.87	14	11.89	11.80	60	104,398	0.06%
2021/01/05	23	12.11	57	12.08	12.15	-34	103,615	-0.03%
2021/01/04	13	12.35	41	12.42	12.35	-28	103,539	-0.03%
2020/12/31	166	12.32	230	12.36	12.30	-64	103,244	-0.06%	大買/大賣/
2020/12/30	57	12.80	40.5	12.90	12.80	16.5	102,074	0.02%
2020/12/29	138	13.35	133	13.37	13.25	5	101,536	0.00%	大買/大賣/
2020/12/28	149	13.11	235	13.15	13.15	-86	100,354	-0.09%	大買/大賣/
2020/12/25	88	12.91	24	12.93	12.80	64	98,475	0.06%
2020/12/24	53	12.56	56	12.73	12.60	-3	97,383	0.00%
2020/12/23	30	12.35	25	12.38	12.35	5	96,554	0.01%
2020/12/22	73	12.67	38	12.71	12.35	35	96,480	0.04%
2020/12/21	39	12.47	99	12.46	12.55	-60	95,975	-0.06%
2020/12/18	50.9	12.64	8	12.76	12.60	42.9	94,785	0.05%
2020/12/17	23.6	12.81	24	12.83	12.95	-0.4	94,170	0.00%
2020/12/16	44	12.85	66	12.83	12.85	-22	93,799	-0.02%
2020/12/15	155	13.14	613	12.82	12.65	-458	92,965	-0.49%	大買/大賣/鉅額交易
2020/12/14	181	13.40	81	13.38	13.20	100	91,334	0.11%	大買/
2020/12/11	42.3	13.13	44	13.08	12.95	-1.7	88,457	0.00%
2020/12/10	637.1	13.34	108	13.39	13.25	529.1	86,829	0.61%	大買/大賣/鉅額交易
2020/12/09	659	13.05	754.5	12.94	13.20	-95.5	84,724	-0.11%	大買/大賣/
2020/12/08	229.3	12.86	206	12.88	12.80	23.3	87,771	0.03%	大買/大賣/
2020/12/07	467.2	12.92	737	12.66	12.60	-269.8	89,206	-0.30%	大買/大賣/鉅額交易
2020/12/04	947.2	11.94	865	12.12	12.50	82.2	83,370	0.10%	大買/大賣/
2020/12/03	614	11.66	285	11.51	11.45	329	77,395	0.43%	大買/大賣/鉅額交易
2020/12/02	376	11.24	210.1	11.31	11.50	165.9	75,026	0.22%	大買/大賣/鉅額交易
2020/12/01	260	10.65	1,272.5	10.41	10.80	-1,012.5	73,886	-1.37%	大買/大賣/鉅額交易
2020/11/30	610	10.06	644	10.16	10.05	-34	72,835	-0.05%	大買/大賣/
2020/11/27	120	9.88	139	9.90	9.83	-19	70,966	-0.03%	大買/大賣/
2020/11/26	84	9.73	64	9.73	9.74	20	70,438	0.03%
2020/11/25	280	9.63	69	9.71	9.63	211	70,341	0.30%	大買/鉅額交易
2020/11/24	13	9.54	91	9.57	9.54	-78	70,215	-0.11%
2020/11/23	53	9.55	7	9.46	9.47	46	72,278	0.06%
2020/11/20	8	9.41	84	9.40	9.38	-76	72,252	-0.11%
2020/11/19	27	9.50	17	9.48	9.50	10	73,259	0.01%
2020/11/18	26	9.33	3	9.38	9.36	23	73,179	0.03%
2020/11/17	20	9.27	3	9.27	9.30	17	73,967	0.02%
2020/11/16	49	9.42	11	9.40	9.38	38	75,325	0.05%
2020/11/13	20	9.38	15	9.36	9.37	5	76,720	0.01%
2020/11/12	15	9.25	53	9.39	9.22	-38	77,574	-0.05%
2020/11/11	48	9.37	20	9.45	9.36	28	78,530	0.04%
2020/11/10	52	9.57	85	9.57	9.52	-33	80,040	-0.04%
2020/11/09	54	9.64	20	9.60	9.59	34	79,424	0.04%
2020/11/06	145	9.67	36	9.71	9.52	109	79,035	0.14%	大買/鉅額交易
2020/11/05	40	9.58	32	9.63	9.60	8	77,032	0.01%
2020/11/04	105	9.55	129	9.47	9.49	-24	76,316	-0.03%	大買/大賣/
2020/11/03	33	9.33	40	9.37	9.40	-7	75,541	-0.01%
2020/11/02	11	9.21	2	9.20	9.22	9	76,211	0.01%
2020/10/30	666	9.31	74	9.40	9.15	592	78,505	0.75%	大買/鉅額交易
2020/10/29	78	9.46	172	9.18	9.51	-94	79,248	-0.12%	大賣/
2020/10/28	152	9.59	46	9.53	9.40	106	77,512	0.14%	大買/鉅額交易
2020/10/27	379	9.73	238.6	9.68	9.65	140.4	76,397	0.18%	大買/大賣/鉅額交易
2020/10/26	286	9.66	282	9.68	10.15	4	73,390	0.01%	大買/大賣/
2020/10/23	7	9.25	38	9.20	9.28	-31	68,808	-0.05%
2020/10/22	9	9.13	16	9.09	9.11	-7	68,779	-0.01%
2020/10/21	42	9.24	12	9.16	9.10	30	69,125	0.04%
2020/10/20	0	0.00	15	9.06	9.07	-15	69,427	-0.02%
2020/10/19	6.6	9.09	1	9.10	9.09	5.6	71,893	0.01%
2020/10/16	14	9.02	619	9.12	8.98	-605	73,994	-0.82%	大賣/鉅額交易
2020/10/15	19	9.12	39	9.11	9.11	-20	74,709	-0.03%
2020/10/14	26	9.16	37	9.19	9.11	-11	74,511	-0.01%
2020/10/13	14	9.11	15	9.09	9.10	-1	73,837	0.00%
2020/10/12	12	9.08	40	9.10	9.01	-28	73,373	-0.04%
2020/10/08	22	9.05	22	9.00	9.00	0	72,880	0.00%
2020/10/07	50	9.03	31	9.08	9.02	19	72,659	0.03%
2020/10/06	40	8.89	18	8.91	9.02	22	72,111	0.03%
2020/10/05	32	8.98	25	8.88	8.75	7	71,536	0.01%
2020/09/30	10	8.44	116	8.41	8.48	-106	70,465	-0.15%	大賣/鉅額交易
2020/09/29	20	8.26	16	8.31	8.27	4	70,393	0.01%
2020/09/28	110	8.24	15	8.22	8.22	95	70,370	0.13%	大買/
2020/09/25	223	8.39	10	8.14	8.13	213	70,769	0.30%	大買/鉅額交易
2020/09/24	236	8.54	108	8.62	8.40	128	70,084	0.18%	大買/大賣/鉅額交易
2020/09/23	0	0.00	7	8.95	8.90	-7	69,144	-0.01%
2020/09/22	16	8.98	219.1	8.91	9.01	-203.1	68,795	-0.30%	大賣/鉅額交易
2020/09/21	34	9.06	71	9.09	9.02	-37	68,398	-0.05%
2020/09/18	17	9.02	1	9.03	9.04	16	67,737	0.02%
2020/09/17	225	9.01	20	9.02	9.04	205	67,579	0.30%	大買/鉅額交易
2020/09/16	78	8.98	43	8.92	8.89	35	67,249	0.05%
2020/09/15	145	9.10	47	9.09	9.05	98	66,450	0.15%	大買/
2020/09/14	168	9.22	72	9.22	9.16	96	65,823	0.15%	大買/
2020/09/11	1,105	9.70	933	9.60	9.37	172	64,872	0.27%	大買/大賣/鉅額交易
2020/09/10	59	9.61	380	9.62	9.69	-321	59,009	-0.54%	大賣/鉅額交易
2020/09/09	253	8.70	75	8.76	8.81	178	55,050	0.32%	大買/鉅額交易
2020/09/08	68	8.72	37	8.74	8.73	31	54,109	0.06%
2020/09/07	62	8.69	74	8.71	8.62	-12	53,593	-0.02%
2020/09/04	178	8.72	296	8.81	8.75	-118	53,054	-0.22%	大買/大賣/鉅額交易
2020/09/03	258	8.88	956	8.79	8.95	-698	50,714	-1.38%	大買/大賣/鉅額交易
2020/09/02	25	8.18	73	8.27	8.26	-48	47,165	-0.10%
2020/09/01	12	8.18	88.4	8.21	8.22	-76.4	47,060	-0.16%
2020/08/31	18	8.11	17	8.08	8.04	1	46,996	0.00%
2020/08/28	144	8.08	57	8.08	8.06	87	46,982	0.19%	大買/
2020/08/27	396	8.19	291	8.29	8.20	105	47,495	0.22%	大買/大賣/鉅額交易
2020/08/26	5	7.96	9	7.95	7.95	-4	44,841	-0.01%
2020/08/25	42	8.07	48	7.98	7.92	-6	44,419	-0.01%
2020/08/24	25	7.85	6	7.88	7.83	19	43,148	0.04%
2020/08/21	15	7.87	11	7.91	7.86	4	42,790	0.01%
2020/08/20	613	7.88	90	7.85	7.89	523	41,796	1.25%	大買/鉅額交易
2020/08/19	40	8.43	170	8.40	8.43	-130	40,109	-0.32%	大賣/鉅額交易
2020/08/18	124	8.36	239	8.33	8.20	-115	38,429	-0.30%	大買/大賣/鉅額交易
2020/08/17	121	8.29	29	8.26	8.20	92	37,205	0.25%	大買/
2020/08/14	47	7.95	118	8.18	8.30	-71	35,660	-0.20%	大賣/
2020/08/13	4	7.69	10	7.73	7.65	-6	33,352	-0.02%
2020/08/12	8	7.71	4	7.73	7.70	4	33,278	0.01%
2020/08/11	9	7.75	6	7.66	7.66	3	33,033	0.01%
2020/08/10	32	7.73	45	7.70	7.71	-13	32,763	-0.04%
2020/08/07	75	7.89	28	7.85	7.72	47	32,445	0.14%
2020/08/06	160	8.09	156	8.07	8.00	4	31,654	0.01%	大買/大賣/
2020/08/05	437	7.87	147.1	8.00	8.01	289.9	30,288	0.96%	大買/大賣/鉅額交易
2020/08/04	50	7.61	71	7.57	7.67	-21	27,915	-0.08%
2020/08/03	6	6.95	1	7.03	6.98	5	25,929	0.02%
2020/07/31	43	7.02	81	6.96	6.92	-38	25,913	-0.15%
2020/07/30	59	6.96	102	6.84	7.03	-43	25,525	-0.17%	大賣/
2020/07/29	30	6.82	13	6.76	6.77	17	25,209	0.07%
2020/07/28	109	6.77	6	6.92	6.76	103	25,165	0.41%	大買/鉅額交易
2020/07/27	12	7.26	22	7.09	7.00	-10	24,787	-0.04%
2020/07/24	75	7.30	64	7.29	7.17	11	24,487	0.04%
2020/07/23	81	7.77	48	7.79	7.62	33	23,626	0.14%
2020/07/22	78	7.45	176.2	7.31	7.70	-98.2	21,353	-0.46%	大賣/
2020/07/21	102	7.00	62	6.99	7.00	40	19,001	0.21%	大買/
2020/07/20	13	6.61	9	6.58	6.60	4	17,841	0.02%
2020/07/17	0	0.00	1	6.58	6.49	-1	17,932	-0.01%
2020/07/16	3	6.55	5.9	6.54	6.53	-2.9	18,142	-0.02%
2020/07/15	7	6.57	0	0.00	6.52	7	18,305	0.04%
2020/07/14	13	6.52	1	6.53	6.53	12	20,709	0.06%
2020/07/13	12	6.62	5	6.63	6.62	7	20,849	0.03%
2020/07/10	2	6.51	15	6.53	6.50	-13	20,971	-0.06%
2020/07/09	1	6.72	0	0.00	6.67	1	20,946	0.00%
2020/07/08	0	0.00	1	6.70	6.73	-1	21,034	0.00%
2020/07/07	4	6.68	7	6.70	6.66	-3	21,059	-0.01%
2020/07/06	0	0.00	53	6.77	6.68	-53	21,020	-0.25%
2020/07/03	1	6.50	17	6.50	6.49	-16	20,533	-0.08%
2020/07/02	1	6.53	5	6.49	6.55	-4	20,708	-0.02%
2020/07/01	5	6.50	0	0.00	6.48	5	21,032	0.02%
2020/06/30	15	6.50	2	6.50	6.48	13	21,772	0.06%
2020/06/24	30	6.61	6	6.61	6.61	24	21,797	0.11%
2020/06/23	2	6.60	50	6.62	6.61	-48	21,947	-0.22%
2020/06/22	5	6.50	5	6.60	6.52	0	21,870	0.00%
2020/06/19	5	6.55	10	6.66	6.55	-5	22,019	-0.02%
2020/06/18	10	6.62	20.5	6.62	6.61	-10.5	21,905	-0.05%
2020/06/17	0	0.00	2	6.42	6.50	-2	21,679	-0.01%
2020/06/16	1	6.36	0	0.00	6.39	1	21,828	0.00%
2020/06/15	2	6.34	1	6.35	6.25	1	22,250	0.00%
2020/06/12	10	6.31	56	6.28	6.33	-46	22,344	-0.21%
2020/06/10	40	6.60	10	6.65	6.60	30	22,375	0.13%
2020/06/09	131	6.58	74	6.53	6.50	57	22,356	0.25%	大買/
2020/06/08	31	6.54	1	6.50	6.51	30	22,518	0.13%
2020/06/05	62	6.43	95.4	6.44	6.44	-33.4	22,099	-0.15%
2020/06/04	48	6.42	23	6.29	6.29	25	21,715	0.12%
2020/06/03	27	6.45	94	6.31	6.44	-67	21,271	-0.31%
2020/06/02	1	6.04	1	6.03	6.05	0	19,999	0.00%
2020/06/01	0	0.00	10	6.00	6.00	-10	20,022	-0.05%
2020/05/29	12	5.95	0	0.00	5.90	12	20,127	0.06%
2020/05/28	0	0.00	2	6.02	5.94	-2	20,476	-0.01%
2020/05/27	20	5.96	3	5.98	5.98	17	20,655	0.08%
2020/05/25	2	5.89	0	0.00	5.87	2	21,087	0.01%
2020/05/22	24	5.96	0	0.00	5.94	24	21,169	0.11%
2020/05/21	2	6.04	0	0.00	6.01	2	21,345	0.01%
2020/05/20	1	6.02	1	6.10	6.00	0	21,384	0.00%
2020/05/19	7	6.02	1	6.02	6.02	6	21,398	0.03%
2020/05/18	1	5.98	0	0.00	5.93	1	21,415	0.00%
2020/05/15	3	6.01	3	5.96	6.00	0	21,490	0.00%
2020/05/14	10	6.08	0	0.00	6.02	10	21,669	0.05%
2020/05/13	25	6.18	0	0.00	6.17	25	21,788	0.11%
2020/05/12	0	0.00	10	6.28	6.24	-10	21,921	-0.05%
2020/05/11	22	6.42	22	6.42	6.30	0	21,887	0.00%
2020/05/08	1	6.32	1	6.32	6.29	0	21,617	0.00%
2020/05/07	3	6.26	0	0.00	6.28	3	21,867	0.01%
2020/05/05	1	6.20	2	6.26	6.21	-1	22,112	0.00%
2020/04/30	6	6.31	0	0.00	6.32	6	22,841	0.03%
2020/04/29	2	6.25	30	6.28	6.26	-28	23,607	-0.12%
2020/04/28	0	0.00	3	6.25	6.20	-3	24,198	-0.01%
2020/04/27	10	6.27	10	6.20	6.24	0	25,148	0.00%
2020/04/24	12	6.08	0	0.00	6.06	12	26,845	0.04%
2020/04/23	0	0.00	3	6.09	6.09	-3	27,048	-0.01%
2020/04/21	20	6.21	44	6.16	6.02	-24	27,247	-0.09%
2020/04/20	0	0.00	21.1	6.13	6.13	-21.1	27,460	-0.08%
2020/04/17	95	6.50	94	6.47	6.20	1	28,226	0.00%
2020/04/16	3	6.15	0	0.00	6.21	3	25,867	0.01%
2020/04/15	0	0.00	7	6.26	6.28	-7	25,942	-0.03%
2020/04/14	0	0.00	2	6.04	6.12	-2	26,088	-0.01%
2020/04/13	13	6.00	25	6.01	5.98	-12	26,223	-0.05%
2020/04/09	30	5.80	30	5.83	5.81	0	26,787	0.00%
2020/04/08	6	5.80	39	5.77	5.80	-33	26,770	-0.12%
2020/04/07	5	5.67	11	5.72	5.67	-6	26,755	-0.02%
2020/04/06	51	5.73	47	5.78	5.64	4	26,630	0.02%
2020/04/01	68	5.67	57	5.64	5.68	11	26,499	0.04%
2020/03/31	1	5.31	1	5.35	5.18	0	25,958	0.00%
2020/03/30	4	5.18	0	0.00	5.23	4	26,992	0.01%
2020/03/27	5	5.30	0	0.00	5.31	5	27,042	0.02%
2020/03/26	0	0.00	2	5.22	5.26	-2	27,026	-0.01%
2020/03/25	2	5.23	11	5.19	5.25	-9	27,403	-0.03%
2020/03/24	3	5.03	25	5.00	4.94	-22	28,221	-0.08%
2020/03/23	9	4.95	9	4.91	4.86	0	28,658	0.00%
2020/03/20	21	5.02	5	5.10	5.10	16	29,560	0.05%
2020/03/19	18	4.74	0	0.00	4.66	18	30,898	0.06%
2020/03/18	14	5.34	64	5.38	5.17	-50	31,962	-0.16%
2020/03/17	10	5.29	5	5.42	5.29	5	32,560	0.02%
2020/03/16	11	5.56	30	5.95	5.49	-19	33,784	-0.06%
2020/03/13	6	5.55	67	5.58	5.86	-61	36,065	-0.17%
2020/03/12	2	6.47	3	6.26	6.06	-1	37,130	0.00%
2020/03/10	22	6.85	0	0.00	6.88	22	36,595	0.06%
2020/03/09	2	6.83	0	0.00	6.75	2	36,532	0.01%
2020/03/06	5	6.95	0	0.00	6.98	5	36,555	0.01%
2020/03/05	1	7.06	0	0.00	7.05	1	37,061	0.00%
2020/03/04	4	6.88	11	6.96	7.03	-7	37,764	-0.02%
2020/03/03	10	7.00	18	6.92	6.94	-8	37,815	-0.02%
2020/03/02	52	6.62	46	6.51	6.72	6	38,050	0.02%
2020/02/27	25	6.63	111	6.76	6.59	-86	37,861	-0.23%	大賣/
2020/02/26	4	6.89	0	0.00	6.88	4	37,698	0.01%
2020/02/25	8	6.90	0	0.00	6.97	8	37,531	0.02%
2020/02/24	6	7.04	0	0.00	7.02	6	37,438	0.02%
2020/02/21	9	7.10	2	7.14	7.10	7	37,189	0.02%
2020/02/20	0	0.00	1	7.24	7.15	-1	37,152	0.00%
2020/02/19	0	0.00	5	7.21	7.20	-5	37,098	-0.01%
2020/02/17	5	7.04	82	7.04	7.05	-77	37,072	-0.21%
2020/02/14	22	7.23	206	7.21	7.20	-184	36,933	-0.50%	大賣/鉅額交易
2020/02/13	5	7.39	14	7.35	7.31	-9	36,743	-0.02%
2020/02/12	25	7.50	1	7.49	7.48	24	36,705	0.07%
2020/02/11	103	7.56	3	7.53	7.48	100	36,739	0.27%	大買/
2020/02/10	142	7.54	40	7.50	7.50	102	36,769	0.28%	大買/鉅額交易
2020/02/07	9	7.59	16	7.59	7.51	-7	36,677	-0.02%
2020/02/06	12	7.65	1	7.66	7.69	11	36,776	0.03%
2020/02/05	18	7.71	24	7.66	7.59	-6	37,075	-0.02%
2020/02/04	19	7.65	20	7.68	7.64	-1	36,723	0.00%
2020/02/03	248	7.45	182	7.27	7.62	66	36,309	0.18%	大買/大賣/
2020/01/31	78	7.54	38	7.51	7.50	40	35,306	0.11%
2020/01/30	26	7.67	17	7.73	7.55	9	34,571	0.03%
2020/01/20	15	8.44	83.4	8.47	8.38	-68.4	33,423	-0.20%
2020/01/17	20	8.15	26	8.17	8.18	-6	31,390	-0.02%
2020/01/16	2	8.11	5	8.11	8.11	-3	31,126	-0.01%
2020/01/15	7	8.05	84	8.10	8.11	-77	31,064	-0.25%
2020/01/14	13	8.15	10	8.17	8.12	3	30,873	0.01%
2020/01/13	119	8.12	55	8.10	8.14	64	30,454	0.21%	大買/
2020/01/10	9	7.83	8	7.88	7.85	1	29,976	0.00%
2020/01/09	20	7.85	18	7.83	7.77	2	29,873	0.01%
2020/01/08	94	7.78	79	7.86	7.81	15	29,742	0.05%
2020/01/07	13	7.80	33	7.85	7.84	-20	29,419	-0.07%
2020/01/06	24	7.88	5	7.95	7.80	19	29,317	0.06%
2020/01/03	11	8.01	312	7.92	8.01	-301	29,171	-1.03%	大賣/鉅額交易
2020/01/02	3	8.11	10	8.11	8.09	-7	28,748	-0.02%
2019/12/31	5	8.13	13	8.16	8.09	-8	28,571	-0.03%
2019/12/30	23	8.09	2	8.08	8.09	21	28,388	0.07%
2019/12/27	15	8.10	0	0.00	8.09	15	28,294	0.05%
2019/12/26	12	8.12	10	8.06	8.06	2	28,025	0.01%
2019/12/25	124	8.21	33	8.15	8.09	91	27,904	0.33%	大買/
2019/12/24	9	7.97	11	7.95	7.95	-2	27,107	-0.01%
2019/12/23	13	8.00	16	8.03	7.96	-3	27,090	-0.01%
2019/12/20	28	7.88	20	7.93	7.95	8	27,025	0.03%
2019/12/19	38	7.96	124	7.98	7.85	-86	26,617	-0.32%	大賣/
2019/12/18	14	8.13	75	8.13	8.10	-61	25,626	-0.24%
2019/12/17	92	8.11	47	8.09	8.07	45	25,955	0.17%
2019/12/16	40	8.17	24.2	8.13	8.21	15.8	25,081	0.06%
2019/12/13	91	7.86	68	7.86	7.97	23	23,446	0.10%
2019/12/12	13	7.68	40	7.66	7.69	-27	21,940	-0.12%
2019/12/11	53	7.73	67	7.66	7.67	-14	21,286	-0.07%
2019/12/10	292	7.47	454	7.38	7.61	-162	19,895	-0.81%	大買/大賣/鉅額交易
2019/12/09	300	7.09	359	7.00	7.00	-59	17,308	-0.34%	大買/大賣/
2019/12/06	66	6.74	10	6.74	6.74	56	16,008	0.35%
2019/12/05	0	0.00	13	6.72	6.71	-13	15,974	-0.08%
2019/12/04	20	6.72	10	6.73	6.76	10	16,171	0.06%
2019/12/03	14	6.70	10	6.73	6.73	4	16,323	0.02%
2019/12/02	16	6.86	10	6.75	6.75	6	16,617	0.04%
2019/11/29	102	6.76	508	6.84	6.87	-406	16,172	-2.51%	大買/大賣/鉅額交易
2019/11/28	0	0.00	4	6.69	6.71	-4	15,527	-0.03%
2019/11/27	370	6.76	28	6.70	6.69	342	15,853	2.16%	大買/鉅額交易
2019/11/26	12	6.57	0	0.00	6.52	12	15,658	0.08%
2019/11/25	12	6.54	12	6.51	6.56	0	15,643	0.00%
2019/11/22	50	6.45	0	0.00	6.44	50	15,897	0.31%
2019/11/20	1	6.47	1	6.46	6.47	0	17,460	0.00%
2019/11/19	15	6.47	12	6.50	6.47	3	17,520	0.02%
2019/11/18	10	6.46	0	0.00	6.48	10	17,621	0.06%
2019/11/15	32	6.50	3	6.48	6.45	29	17,850	0.16%
2019/11/14	21	6.40	20	6.36	6.36	1	18,062	0.01%
2019/11/13	22	6.45	20	6.39	6.39	2	18,322	0.01%
2019/11/12	23	6.50	22	6.45	6.46	1	18,273	0.01%
2019/11/11	3	6.50	6	6.57	6.47	-3	18,280	-0.02%
2019/11/08	3	6.73	0	0.00	6.67	3	18,110	0.02%
2019/11/07	0	0.00	20	6.76	6.73	-20	18,185	-0.11%
2019/11/06	0	0.00	26	6.69	6.74	-26	18,870	-0.14%
2019/11/05	37	6.80	0	0.00	6.73	37	18,706	0.20%
2019/11/04	45	6.77	23	6.74	6.73	22	18,606	0.12%
2019/11/01	1	6.51	6	6.49	6.50	-5	18,372	-0.03%
2019/10/31	1	6.47	4	6.51	6.48	-3	18,537	-0.02%
2019/10/30	12	6.56	3	6.56	6.54	9	18,554	0.05%
2019/10/28	126	6.56	120	6.55	6.54	6	18,937	0.03%	大買/大賣/
2019/10/25	0	0.00	6	6.57	6.56	-6	19,303	-0.03%
2019/10/24	26	6.58	20	6.59	6.59	6	19,556	0.03%
2019/10/23	3	6.67	3	6.58	6.57	0	19,625	0.00%
2019/10/22	23	6.65	29	6.69	6.68	-6	19,620	-0.03%
2019/10/21	20	6.60	36	6.60	6.63	-16	19,523	-0.08%
2019/10/18	5	6.51	10.3	6.63	6.63	-5.3	19,439	-0.03%
2019/10/17	16	6.54	10	6.54	6.54	6	18,999	0.03%
2019/10/16	0	0.00	11	6.52	6.52	-11	19,131	-0.06%
2019/10/14	20	6.55	21	6.59	6.52	-1	19,582	-0.01%
2019/10/09	31	6.55	39	6.57	6.50	-8	19,373	-0.04%
2019/10/08	13	6.45	10	6.41	6.41	3	19,070	0.02%
2019/10/07	5	6.45	4	6.50	6.46	1	19,238	0.01%
2019/10/04	150	6.45	25.6	6.42	6.48	124.4	19,232	0.65%	大買/鉅額交易
2019/10/03	5	6.32	11	6.42	6.42	-6	19,183	-0.03%
2019/10/02	1	6.39	0	0.00	6.39	1	19,195	0.01%
2019/10/01	5	6.44	5	6.50	6.45	0	19,429	0.00%
2019/09/27	32	6.55	20	6.54	6.40	12	19,316	0.06%
2019/09/26	10	6.71	5	6.65	6.65	5	19,035	0.03%
2019/09/25	102	6.68	5	6.70	6.69	97	19,030	0.51%	大買/
2019/09/24	4	6.83	4	6.88	6.81	0	18,963	0.00%
2019/09/23	100	6.87	0	0.00	6.87	100	18,918	0.53%
2019/09/20	257	6.95	111	6.99	6.93	146	18,837	0.78%	大買/大賣/鉅額交易
2019/09/19	25	6.75	20	6.76	6.76	5	17,876	0.03%
2019/09/18	10	6.86	33	6.83	6.82	-23	18,329	-0.13%
2019/09/17	10	6.87	10	6.92	6.85	0	19,106	0.00%
2019/09/16	11	6.92	13	6.90	6.90	-2	19,678	-0.01%
2019/09/12	10	6.91	10	6.87	6.87	0	19,583	0.00%
2019/09/11	75	6.86	5	6.85	6.86	70	19,568	0.36%
2019/09/10	10	6.80	27	6.76	6.80	-17	19,464	-0.09%
2019/09/09	10	6.99	10	6.95	6.87	0	19,204	0.00%
2019/09/06	10	6.90	11	6.92	6.92	-1	19,110	-0.01%
2019/09/05	7	6.90	6	6.89	6.84	1	18,892	0.01%
2019/09/04	48	6.91	55	6.85	6.87	-7	18,593	-0.04%
2019/09/03	5	6.77	10	6.73	6.70	-5	18,201	-0.03%
2019/09/02	11	6.76	5	6.73	6.73	6	18,129	0.03%
2019/08/30	19	6.77	29	6.73	6.70	-10	18,010	-0.06%
2019/08/29	110	6.62	117	6.66	6.64	-7	17,498	-0.04%	大買/大賣/
2019/08/28	6	6.48	306	6.46	6.47	-300	17,109	-1.75%	大賣/鉅額交易
2019/08/27	12	6.48	22	6.47	6.47	-10	17,008	-0.06%
2019/08/26	336	6.60	27	6.61	6.63	309	16,624	1.86%	大買/鉅額交易
2019/08/23	1	6.34	43	6.32	6.34	-42	15,532	-0.27%
2019/08/22	7	6.15	0	0.00	6.14	7	15,156	0.05%
2019/08/21	0	0.00	5	6.25	6.22	-5	15,165	-0.03%
2019/08/20	14	6.20	5	6.30	6.14	9	15,103	0.06%
2019/08/19	0	0.00	12	6.19	6.22	-12	15,039	-0.08%
2019/08/16	111	6.08	124	6.12	6.08	-13	14,795	-0.09%	大買/大賣/
2019/08/15	11	5.85	6	5.90	5.88	5	14,517	0.03%
2019/08/14	28	6.14	30	6.06	5.98	-2	14,555	-0.01%
2019/08/13	5	6.02	3	6.01	6.01	2	14,566	0.01%
2019/08/12	10	6.10	10	6.21	6.08	0	14,659	0.00%
2019/08/08	6	6.24	59	6.26	6.32	-53	14,633	-0.36%
2019/08/07	22	5.90	0	0.00	5.77	22	13,978	0.16%
2019/08/06	24	5.75	35	5.72	5.87	-11	14,341	-0.08%
2019/08/05	53	6.02	65	6.09	5.99	-12	14,338	-0.08%
2019/08/02	35	6.34	0	0.00	6.31	35	14,207	0.25%
2019/08/01	18	6.54	3	6.58	6.54	15	14,196	0.11%
2019/07/31	0	0.00	6	6.66	6.64	-6	14,184	-0.04%
2019/07/30	62	6.64	0	0.00	6.61	62	14,176	0.44%
2019/07/25	0	0.00	6	6.92	6.91	-6	14,062	-0.04%
2019/07/24	15	6.96	13	6.97	6.96	2	14,087	0.01%
2019/07/23	3	6.92	0	0.00	6.92	3	14,179	0.02%
2019/07/22	0	0.00	11	6.92	6.90	-11	14,373	-0.08%
2019/07/19	2	6.89	10	6.90	6.89	-8	14,872	-0.05%
2019/07/18	21	6.91	14	6.99	6.88	7	15,365	0.05%
2019/07/17	0	0.00	0.5	7.06	7.06	-0.5	15,473	0.00%
2019/07/16	5	6.79	0	0.00	6.86	5	15,240	0.03%
2019/07/15	0	0.00	3	6.79	6.79	-3	15,370	-0.02%
2019/07/12	31	6.83	0	0.00	6.83	31	16,124	0.19%
2019/07/11	0.6	6.88	3	6.80	6.90	-2.4	16,874	-0.01%
2019/07/10	5	6.75	0	0.00	6.73	5	18,928	0.03%
2019/07/09	0	0.00	2	6.72	6.72	-2	20,312	-0.01%
2019/07/08	23	6.82	13	6.83	6.76	10	21,471	0.05%
2019/07/05	7	6.80	2	6.82	6.80	5	21,866	0.02%
2019/07/03	5	6.61	11	6.64	6.65	-6	23,432	-0.03%
2019/07/02	11	6.62	5	6.62	6.62	6	23,905	0.03%
2019/07/01	1	6.67	20	6.70	6.65	-19	24,321	-0.08%
2019/06/27	9	6.64	10	6.62	6.65	-1	24,175	0.00%
2019/06/26	1	6.54	0	0.00	6.58	1	24,048	0.00%
2019/06/25	10	6.52	10	6.63	6.52	0	24,253	0.00%
2019/06/24	41	6.56	0	0.00	6.56	41	23,653	0.17%
2019/06/21	4	6.76	0	0.00	6.69	4	22,892	0.02%
2019/06/20	2	6.78	0	0.00	6.78	2	22,248	0.01%
2019/06/19	6	6.72	0	0.00	6.75	6	22,239	0.03%
2019/06/18	1	6.69	0	0.00	6.69	1	22,123	0.00%
2019/06/14	3	6.80	10	6.80	6.79	-7	22,010	-0.03%
2019/06/13	0	0.00	10	6.79	6.79	-10	21,975	-0.05%
2019/06/12	7	6.85	0	0.00	6.84	7	21,930	0.03%
2019/06/11	10	6.90	17	6.88	6.87	-7	21,971	-0.03%
2019/06/10	0	0.00	10	6.88	6.83	-10	21,886	-0.05%
2019/06/06	0	0.00	30	6.88	6.88	-30	21,855	-0.14%
2019/06/05	0	0.00	3	6.95	6.91	-3	21,802	-0.01%
2019/06/04	5	6.94	0	0.00	6.97	5	21,758	0.02%
2019/06/03	0	0.00	15	6.91	6.90	-15	21,823	-0.07%
2019/05/30	2	6.88	0	0.00	6.90	2	21,795	0.01%
2019/05/29	34	6.77	2	6.81	6.82	32	21,741	0.15%
2019/05/27	5	6.88	0	0.00	6.81	5	21,716	0.02%
2019/05/24	13	6.90	0	0.00	6.89	13	21,798	0.06%
2019/05/21	10	6.88	0	0.00	6.87	10	21,603	0.05%
2019/05/20	0	0.00	2	6.90	6.82	-2	21,421	-0.01%
2019/05/17	5	6.96	0	0.00	6.86	5	21,277	0.02%
2019/05/16	7	6.92	0	0.00	6.90	7	21,168	0.03%
2019/05/15	10	7.16	3	7.16	7.08	7	20,990	0.03%
2019/05/14	20	7.10	9	7.06	7.07	11	20,775	0.05%
2019/05/13	7	6.93	11	6.90	6.89	-4	20,399	-0.02%
2019/05/10	3	7.15	0	0.00	7.06	3	20,230	0.01%
2019/05/09	2	7.10	1	7.08	7.06	1	20,315	0.00%
2019/05/08	2	7.18	0	0.00	7.24	2	20,130	0.01%
2019/05/07	6	7.41	5	7.41	7.37	1	20,084	0.00%
2019/05/06	5	7.45	9	7.58	7.33	-4	20,029	-0.02%
2019/05/03	1	7.98	0	0.00	7.89	1	19,421	0.01%
2019/04/30	1	7.99	25	7.96	7.99	-24	19,213	-0.12%
2019/04/29	0	0.00	20	8.10	7.94	-20	19,116	-0.10%
2019/04/26	15	8.06	0	0.00	8.03	15	18,914	0.08%
2019/04/25	33	8.20	40	8.21	8.17	-7	18,673	-0.04%
2019/04/24	128	8.29	120	8.23	8.10	8	18,141	0.04%	大買/大賣/
2019/04/23	30	8.04	30	8.01	8.07	0	17,628	0.00%
2019/04/22	65	8.23	5	8.18	8.11	60	17,296	0.35%
2019/04/19	4	8.12	19	8.14	8.22	-15	16,989	-0.09%
2019/04/18	48	8.14	101	8.17	8.08	-53	16,761	-0.32%	大賣/
2019/04/17	15	8.36	55	8.36	8.36	-40	16,042	-0.25%
2019/04/16	293	8.43	299	8.31	8.22	-6	15,284	-0.04%	大買/大賣/
2019/04/15	98	8.00	43	8.02	8.30	55	13,253	0.41%
2019/04/12	282	7.50	37	7.38	7.55	245	11,916	2.06%	大買/鉅額交易
2019/04/11	5	7.25	5	7.20	7.18	0	10,861	0.00%
2019/04/10	61	7.20	61.5	7.12	7.25	-0.5	10,400	0.00%
2019/04/09	16	7.20	59	7.22	7.19	-43	9,776	-0.44%
2019/04/08	11	6.96	35	6.86	6.98	-24	8,706	-0.28%
2019/04/03	15	6.67	233	6.71	6.63	-218	8,321	-2.62%	大賣/鉅額交易
2019/04/02	20	6.78	0	0.00	6.77	20	8,031	0.25%
2019/04/01	1	6.80	1	6.80	6.80	0	8,208	0.00%
2019/03/29	3	6.83	0	0.00	6.82	3	8,166	0.04%
2019/03/28	20	6.79	0	0.00	6.77	20	8,454	0.24%
2019/03/26	406	6.99	22	7.02	6.99	384	8,348	4.60%	大買/鉅額交易
2019/03/25	5	6.90	1	6.90	6.93	4	8,331	0.05%
2019/03/22	2	6.97	0	0.00	6.93	2	8,364	0.02%
2019/03/21	3	6.91	0	0.00	6.91	3	8,375	0.04%
2019/03/19	21	6.98	13	6.96	6.92	8	8,461	0.09%
2019/03/15	5	6.90	1	6.92	6.90	4	8,563	0.05%
2019/03/14	24	6.89	0	0.00	6.86	24	8,593	0.28%
2019/03/13	3	7.00	0	0.00	6.98	3	8,621	0.03%
2019/03/07	0	0.00	7	7.12	7.10	-7	9,001	-0.08%
2019/03/04	0	0.00	10	7.05	7.05	-10	9,150	-0.11%
2019/02/27	0	0.00	10	7.08	7.09	-10	9,228	-0.11%
2019/02/26	1	7.04	2	7.10	7.01	-1	9,258	-0.01%
2019/02/25	0	0.00	41	7.00	7.08	-41	9,346	-0.44%
2019/02/22	0	0.00	1	6.96	6.95	-1	9,324	-0.01%
2019/02/21	40	6.95	0	0.00	6.94	40	9,283	0.43%
2019/02/20	0	0.00	4	6.84	6.90	-4	9,222	-0.04%
2019/02/19	0	0.00	1	6.77	6.76	-1	9,192	-0.01%
2019/02/18	8	6.76	0	0.00	6.76	8	9,273	0.09%
2019/02/15	22	6.73	2	6.71	6.71	20	9,337	0.21%
2019/02/14	3	6.82	0	0.00	6.80	3	9,319	0.03%
2019/02/13	1	6.76	0	0.00	6.81	1	9,327	0.01%
2019/02/12	3	6.79	0	0.00	6.76	3	9,323	0.03%
2019/02/11	7	6.83	17	6.87	6.81	-10	9,395	-0.11%
2019/01/30	32	6.89	1	6.95	6.85	31	9,401	0.33%
2019/01/28	10	7.05	0	0.00	7.01	10	9,123	0.11%
2019/01/25	12	7.08	0	0.00	7.08	12	9,160	0.13%
2019/01/24	6	7.22	0	0.00	7.06	6	9,162	0.07%
2019/01/23	13	7.02	0	0.00	7.12	13	9,194	0.14%
2019/01/21	6	7.05	0	0.00	7.05	6	9,292	0.06%
2019/01/18	2	7.00	3	7.05	7.04	-1	9,415	-0.01%
2019/01/16	5	6.96	0	0.00	6.96	5	9,888	0.05%
2019/01/15	2	6.90	0	0.00	6.96	2	10,047	0.02%
2019/01/10	5	6.90	50	6.90	6.92	-45	10,222	-0.44%
2019/01/09	4	7.01	0	0.00	7.04	4	10,246	0.04%
2019/01/07	0	0.00	1	7.25	7.09	-1	10,323	-0.01%
2019/01/04	20	6.97	50	7.04	7.09	-30	10,436	-0.29%
2019/01/03	0	0.00	4	7.08	7.05	-4	10,897	-0.04%
2019/01/02	2	7.02	2	7.01	6.97	0	10,887	0.00%
2018/12/28	3	6.90	14	7.00	7.04	-11	10,969	-0.10%
2018/12/27	7	6.90	1	6.92	6.89	6	11,033	0.05%
2018/12/26	5	6.60	0	0.00	6.70	5	11,062	0.05%
2018/12/25	18	6.52	5	6.56	6.48	13	11,364	0.11%
2018/12/24	28.5	6.67	0	0.00	6.69	28.5	11,319	0.25%
2018/12/22	3	6.73	60	6.73	6.73	-57	11,196	-0.51%
2018/12/21	30	6.69	0	0.00	6.80	30	11,297	0.27%
2018/12/20	37	6.88	0	0.00	6.87	37	11,011	0.34%
2018/12/19	12	7.00	20	7.05	7.00	-8	10,936	-0.07%
2018/12/18	13	7.05	0	0.00	7.06	13	10,883	0.12%
2018/12/14	19	7.15	0	0.00	7.12	19	10,925	0.17%
2018/12/12	2.5	7.13	0	0.00	7.17	2.5	10,988	0.02%
2018/12/11	1	7.10	0	0.00	7.11	1	10,949	0.01%
2018/12/10	10	7.22	0	0.00	7.11	10	10,934	0.09%
2018/12/07	10	7.30	0	0.00	7.30	10	10,875	0.09%
2018/12/06	2	7.42	0	0.00	7.23	2	10,995	0.02%
2018/12/05	2	7.49	84	7.44	7.43	-82	11,440	-0.72%
2018/12/04	32	7.58	0	0.00	7.55	32	11,794	0.27%
2018/12/03	27	7.59	4	7.59	7.60	23	11,877	0.19%
2018/11/28	4	7.38	0	0.00	7.40	4	11,550	0.03%
2018/11/27	6	7.43	0	0.00	7.45	6	11,455	0.05%
2018/11/26	0	0.00	1	7.40	7.40	-1	11,374	-0.01%
2018/11/23	5	7.37	1	7.34	7.34	4	11,474	0.03%
2018/11/22	4	7.33	2	7.37	7.33	2	11,384	0.02%
2018/11/21	1	7.18	15	7.23	7.24	-14	11,270	-0.12%
2018/11/20	2	7.13	0	0.00	7.13	2	11,140	0.02%
2018/11/19	0	0.00	8	7.16	7.15	-8	11,173	-0.07%
2018/11/16	9	7.20	2	7.22	7.15	7	11,202	0.06%
2018/11/15	2	7.08	5	7.10	7.10	-3	11,186	-0.03%
2018/11/13	0	0.00	1	7.04	7.09	-1	11,245	-0.01%
2018/11/09	0	0.00	2	7.11	7.07	-2	11,447	-0.02%
2018/11/08	1	7.17	10	7.26	7.13	-9	11,687	-0.08%
2018/11/07	7	7.03	2	7.04	7.04	5	11,643	0.04%
2018/11/06	0	0.00	4	6.95	6.95	-4	11,855	-0.03%
2018/11/05	0	0.00	3	6.96	6.94	-3	11,993	-0.03%
2018/11/02	1	7.01	0	0.00	6.99	1	12,339	0.01%
2018/11/01	0	0.00	4	6.92	6.92	-4	12,480	-0.03%
2018/10/31	0	0.00	11	6.80	6.80	-11	12,840	-0.09%
2018/10/29	9	6.63	0	0.00	6.61	9	13,195	0.07%
2018/10/26	1	6.56	0	0.00	6.55	1	13,196	0.01%
2018/10/25	17	6.66	0	0.00	6.60	17	13,221	0.13%
2018/10/24	0	0.00	3	7.00	6.95	-3	13,173	-0.02%
2018/10/23	0	0.00	100	7.08	7.08	-100	13,239	-0.76%
2018/10/22	5	7.13	2	7.03	6.95	3	13,146	0.02%
2018/10/19	0	0.00	8	6.96	7.04	-8	13,138	-0.06%
2018/10/18	1	7.13	0	0.00	7.05	1	13,046	0.01%
2018/10/17	6	7.16	10	7.13	7.10	-4	13,119	-0.03%
2018/10/16	3	7.08	0	0.00	7.05	3	13,141	0.02%
2018/10/12	0	0.00	4	6.91	7.00	-4	13,076	-0.03%
2018/10/11	12	6.64	310	6.66	6.61	-298	12,800	-2.33%	大賣/鉅額交易
2018/10/09	1	7.21	2	7.24	7.20	-1	12,305	-0.01%
2018/10/08	26	7.26	28	7.28	7.27	-2	12,223	-0.02%
2018/10/05	13	7.15	17	7.18	7.15	-4	12,104	-0.03%
2018/10/04	0	0.00	72	7.19	7.23	-72	11,939	-0.60%
2018/10/03	69	7.14	5	7.19	7.13	64	11,871	0.54%
2018/10/02	28	7.34	0	0.00	7.31	28	11,714	0.24%
2018/10/01	26	7.41	0	0.00	7.45	26	12,016	0.22%
2018/09/28	1	7.50	1	7.50	7.53	0	12,064	0.00%
2018/09/27	4	7.53	5	7.55	7.52	-1	12,216	-0.01%
2018/09/26	5	7.53	0	0.00	7.53	5	12,454	0.04%
2018/09/25	0	0.00	4	7.54	7.51	-4	12,652	-0.03%
2018/09/21	1	7.41	0	0.00	7.45	1	12,756	0.01%
2018/09/20	12	7.42	7	7.53	7.39	5	12,786	0.04%
2018/09/19	6	7.57	4	7.58	7.55	2	12,888	0.02%
2018/09/18	12	7.61	5	7.54	7.55	7	12,984	0.05%
2018/09/17	2	7.81	0	0.00	7.77	2	12,986	0.02%
2018/09/14	11	7.82	1	7.80	7.88	10	13,046	0.08%
2018/09/13	12	7.79	1	7.78	7.75	11	13,361	0.08%
2018/09/12	15	7.75	21	7.76	7.83	-6	13,476	-0.04%
2018/09/11	0	0.00	15	7.88	7.89	-15	13,576	-0.11%
2018/09/10	48	7.50	1	7.48	7.28	47	13,606	0.35%
2018/09/07	17	7.99	1	8.07	7.93	16	14,714	0.11%
2018/09/06	14	8.11	10	8.15	8.11	4	14,729	0.03%
2018/09/05	2	8.21	0	0.00	8.20	2	14,781	0.01%
2018/09/04	20	8.20	10	8.24	8.26	10	14,923	0.07%
2018/09/03	6	8.18	0	0.00	8.18	6	15,074	0.04%
2018/08/31	5	8.20	0	0.00	8.21	5	15,494	0.03%
2018/08/30	3	8.27	1	8.27	8.22	2	16,127	0.01%
2018/08/29	0	0.00	10	8.20	8.19	-10	16,757	-0.06%
2018/08/28	1	8.18	1	8.23	8.22	0	17,185	0.00%
2018/08/27	1	8.18	0	0.00	8.20	1	17,409	0.01%
2018/08/24	19	8.16	0	0.00	8.15	19	17,525	0.11%
2018/08/21	1	8.17	0	0.00	8.17	1	18,129	0.01%
2018/08/20	2	8.18	0	0.00	8.16	2	18,585	0.01%
2018/08/17	7	8.24	1	8.21	8.20	6	18,653	0.03%
2018/08/16	3	8.15	0	0.00	8.13	3	18,692	0.02%
2018/08/15	4	8.31	0.6	8.25	8.25	3.4	19,092	0.02%
2018/08/14	20	8.50	0	0.00	8.53	20	18,960	0.11%
2018/08/13	37	8.47	0	0.00	8.45	37	19,240	0.19%
2018/08/09	1	8.98	0	0.00	8.91	1	19,047	0.01%
2018/08/08	1	9.20	12	9.34	9.20	-11	18,889	-0.06%
2018/08/07	2	9.08	11	9.20	9.24	-9	18,865	-0.05%
2018/08/06	10	9.04	2	9.07	9.03	8	18,707	0.04%
2018/08/03	2	8.76	34.5	8.78	8.84	-32.5	18,590	-0.17%
2018/08/02	10	8.82	0	0.00	8.76	10	18,728	0.05%
2018/08/01	5	9.00	10	9.01	8.95	-5	19,057	-0.03%
2018/07/31	9	8.88	1	8.88	8.93	8	19,623	0.04%
2018/07/30	1	8.87	4	8.81	8.80	-3	19,531	-0.02%
2018/07/27	5	8.69	0	0.00	8.68	5	19,377	0.03%
2018/07/26	1	8.64	3	8.69	8.64	-2	19,405	-0.01%
2018/07/25	1	8.65	0	0.00	8.67	1	19,426	0.01%
2018/07/24	1	8.69	1	8.67	8.62	0	19,513	0.00%
2018/07/23	5	8.68	0	0.00	8.66	5	19,652	0.03%
2018/07/20	0	0.00	1	8.59	8.64	-1	19,833	-0.01%
2018/07/19	1	8.55	0	0.00	8.58	1	20,017	0.00%
2018/07/18	1	8.70	10	8.72	8.65	-9	20,852	-0.04%
2018/07/17	3	8.71	0	0.00	8.71	3	21,188	0.01%
2018/07/16	2	8.70	0	0.00	8.66	2	21,358	0.01%
2018/07/12	3	8.71	0	0.00	8.68	3	21,896	0.01%
2018/07/11	11	8.70	2	8.70	8.64	9	22,267	0.04%
2018/07/10	1	8.77	3	8.80	8.72	-2	22,788	-0.01%
2018/07/09	2	8.90	3	9.00	8.90	-1	22,913	0.00%
2018/07/06	0	0.00	1	8.31	8.45	-1	22,667	0.00%
2018/07/05	16	8.49	0	0.00	8.35	16	22,983	0.07%
2018/07/03	7	9.05	0	0.00	8.95	7	23,874	0.03%
2018/06/29	0	0.00	2	9.12	9.11	-2	23,806	-0.01%
2018/06/28	4	9.03	2	9.04	9.00	2	23,748	0.01%
2018/06/27	20	9.22	0	0.00	9.15	20	23,673	0.08%
2018/06/26	3	9.23	2	9.27	9.22	1	23,587	0.00%
2018/06/25	0	0.00	3	9.35	9.34	-3	23,583	-0.01%
2018/06/22	24	9.41	0	0.00	9.33	24	23,784	0.10%
2018/06/19	15	9.84	10	9.81	9.81	5	23,979	0.02%
2018/06/15	13	9.85	111.1	9.90	9.80	-98.1	23,618	-0.42%	大賣/
2018/06/14	0	0.00	15	9.69	9.67	-15	22,852	-0.07%
2018/06/13	17	9.71	1	9.72	9.69	16	23,541	0.07%
2018/06/12	6	9.75	0	0.00	9.73	6	24,042	0.02%
2018/06/11	4	9.73	0	0.00	9.72	4	25,466	0.02%
2018/06/08	20	9.74	27	9.79	9.65	-7	25,771	-0.03%
2018/06/07	3	9.90	80	9.85	9.63	-77	25,368	-0.30%
2018/06/06	10	9.86	69	9.86	9.80	-59	24,828	-0.24%
2018/06/05	17	9.51	2	9.52	9.73	15	24,236	0.06%
2018/06/04	11	9.46	17	9.50	9.50	-6	24,143	-0.02%
2018/05/31	2	9.34	10	9.35	9.33	-8	23,889	-0.03%
2018/05/30	27	9.20	10	9.22	9.23	17	23,776	0.07%
2018/05/29	44	9.42	5	9.41	9.41	39	23,576	0.17%
2018/05/28	12	9.39	7	9.30	9.31	5	23,418	0.02%
2018/05/25	1	9.05	5	9.05	9.04	-4	22,963	-0.02%
2018/05/24	0	0.00	33	8.94	8.92	-33	22,904	-0.14%
2018/05/23	20	9.10	17	9.07	8.96	3	23,005	0.01%
2018/05/22	0	0.00	1	8.80	8.80	-1	22,527	0.00%
2018/05/21	3	8.72	11	8.71	8.77	-8	22,669	-0.04%
2018/05/18	1	8.72	1	8.65	8.66	0	22,566	0.00%
2018/05/17	0	0.00	2	8.64	8.64	-2	22,655	-0.01%
2018/05/16	2	8.70	0	0.00	8.64	2	22,841	0.01%
2018/05/15	5	8.68	0	0.00	8.67	5	23,104	0.02%
2018/05/14	15	8.66	7	8.66	8.60	8	23,887	0.03%
2018/05/11	0	0.00	2	8.69	8.76	-2	24,032	-0.01%
2018/05/09	1	8.75	37	8.70	8.64	-36	24,470	-0.15%
2018/05/08	16	8.63	14	8.74	8.75	2	24,343	0.01%
2018/05/04	0	0.00	1	8.24	8.19	-1	25,256	0.00%
2018/05/03	10	8.15	0	0.00	8.15	10	25,350	0.04%
2018/05/02	7	8.23	0	0.00	8.23	7	25,765	0.03%
2018/04/30	3	8.15	7	8.19	8.20	-4	26,080	-0.02%
2018/04/27	13	8.09	1	8.11	8.05	12	26,331	0.05%
2018/04/26	26	8.05	0	0.00	8.00	26	26,628	0.10%
2018/04/25	54	8.10	0	0.00	8.20	54	26,705	0.20%
2018/04/24	74	8.06	70	8.09	8.06	4	27,133	0.01%
2018/04/23	22	8.75	0	0.00	8.50	22	27,430	0.08%
2018/04/20	22	8.89	81	8.89	8.89	-59	28,931	-0.20%
2018/04/19	1	8.96	21.7	8.98	9.04	-20.7	28,878	-0.07%
2018/04/18	12	8.85	0	0.00	8.84	12	28,886	0.04%
2018/04/17	13	8.80	3	8.79	8.80	10	28,693	0.03%
2018/04/16	17	8.81	0	0.00	8.75	17	28,441	0.06%
2018/04/13	22	9.07	2	9.05	9.05	20	28,272	0.07%
2018/04/12	3	9.24	1	9.20	9.20	2	28,053	0.01%
2018/04/11	24	9.27	4	9.29	9.35	20	27,954	0.07%
2018/04/10	13	9.21	1	9.15	9.22	12	28,046	0.04%
2018/04/09	21	9.59	28	9.56	9.46	-7	27,708	-0.03%
2018/04/03	7	9.96	2	9.97	9.92	5	26,999	0.02%
2018/04/02	0	0.00	150	10.05	10.05	-150	26,887	-0.56%	大賣/鉅額交易
2018/03/31	0	0.00	86	10.05	10.00	-86	26,994	-0.32%
2018/03/30	30	10.05	2	10.10	10.15	28	27,140	0.10%
2018/03/28	10	10.05	50	10.06	10.05	-40	27,285	-0.15%
2018/03/27	8	10.31	9	10.27	10.20	-1	27,469	0.00%
2018/03/26	0	0.00	10	10.10	10.15	-10	27,358	-0.04%
2018/03/23	4	10.10	3	10.05	10.10	1	27,298	0.00%
2018/03/22	3	10.45	5	10.40	10.30	-2	27,279	-0.01%
2018/03/21	2	10.35	1	10.35	10.30	1	27,103	0.00%
2018/03/20	61	10.41	63	10.37	10.35	-2	27,130	-0.01%
2018/03/19	29	10.30	2	10.30	10.35	27	26,791	0.10%
2018/03/16	178	10.54	80	10.48	10.60	98	26,265	0.37%	大買/
2018/03/15	6	10.33	45	10.51	10.60	-39	25,961	-0.15%
2018/03/14	1	10.05	11	10.10	10.15	-10	24,901	-0.04%
2018/03/12	5	9.89	10	9.88	9.88	-5	26,392	-0.02%
2018/03/09	10	9.89	0	0.00	9.91	10	26,654	0.04%
2018/03/08	6	10.10	5	10.15	10.05	1	26,697	0.00%
2018/03/06	8	9.89	0	0.00	9.88	8	27,383	0.03%
2018/03/05	2	9.96	2	9.96	9.92	0	28,947	0.00%
2018/03/02	0	0.00	0.1	9.90	9.94	-0.1	29,154	0.00%
2018/03/01	0	0.00	2	9.95	10.00	-2	29,672	-0.01%
2018/02/26	0	0.00	1	10.00	9.98	-1	30,146	0.00%
2018/02/23	3	10.03	10	10.03	10.00	-7	30,385	-0.02%
2018/02/22	3	10.02	0	0.00	10.05	3	30,855	0.01%
2018/02/21	250	10.10	0	0.00	10.10	250	31,707	0.79%	大買/鉅額交易
2018/02/12	0	0.00	4	10.20	10.05	-4	32,517	-0.01%
2018/02/09	10	9.77	23	9.80	9.87	-13	34,076	-0.04%
2018/02/08	1	9.92	4	10.00	9.95	-3	34,785	-0.01%
2018/02/07	49	9.88	5	10.05	9.87	44	34,968	0.13%
2018/02/06	4	9.90	269	9.75	9.62	-265	35,483	-0.75%	大賣/鉅額交易
2018/02/05	5	10.29	5	10.35	10.40	0	35,317	0.00%
2018/02/02	1	10.70	1	10.60	10.65	0	35,985	0.00%
2018/02/01	17	10.72	11	10.84	10.70	6	37,578	0.02%
2018/01/31	4	10.56	3	10.57	10.65	1	38,486	0.00%
2018/01/30	43	10.87	79	10.89	10.70	-36	39,457	-0.09%
2018/01/29	0	0.00	22	10.71	10.80	-22	39,080	-0.06%
2018/01/26	5	10.50	1	10.60	10.55	4	39,962	0.01%
2018/01/25	39	10.63	2	10.68	10.55	37	41,841	0.09%
2018/01/24	11	10.66	15	10.65	10.65	-4	41,877	-0.01%
2018/01/23	23	10.50	12	10.48	10.45	11	41,915	0.03%
2018/01/22	22	10.70	18	10.74	10.65	4	41,961	0.01%
2018/01/19	16	10.50	0	0.00	10.50	16	42,084	0.04%
2018/01/18	33	10.57	0	0.00	10.40	33	42,059	0.08%
2018/01/17	64	10.83	53	10.81	10.70	11	41,748	0.03%
2018/01/16	82	10.55	74	10.75	10.90	8	40,989	0.02%
2018/01/15	0	0.00	2	10.15	10.20	-2	39,721	-0.01%
2018/01/12	4	10.13	18	10.13	10.10	-14	39,993	-0.04%
2018/01/11	2	9.96	1	9.99	9.96	1	40,371	0.00%
2018/01/09	31	9.95	21	9.99	10.10	10	41,218	0.02%
2018/01/08	1	10.20	1	10.30	10.10	0	41,096	0.00%
2018/01/05	0	0.00	1	10.20	10.20	-1	41,723	0.00%
2018/01/04	4	10.25	10	10.25	10.25	-6	42,327	-0.01%
2018/01/03	5	10.10	26	10.05	10.05	-21	43,108	-0.05%
2018/01/02	1	10.00	6	10.04	10.05	-5	43,334	-0.01%