彩晶 (6116)-凱基-彰化券商分點個股進出

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
8.88
漲跌
--
漲幅
0.00%
成交量
2,859張
產業
上市光電類股
1768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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/22	0.2	8.98	0	0.00	8.88	0.2	5,242	0.00%
2024/11/21	0.2	8.92	0	0.00	8.88	0.2	5,267	0.00%
2024/11/15	2	9.07	0	0.00	9.08	2	5,415	0.04%
2024/11/14	0	0.00	1.5	8.82	8.81	-1.5	5,520	-0.03%
2024/11/13	5.1	8.93	0	0.00	8.94	5.1	5,493	0.09%
2024/11/12	3	8.99	3	8.99	8.96	0	5,544	0.00%
2024/11/11	0	0.00	2	9.09	9.09	-2	5,528	-0.04%
2024/11/01	0	0.00	1	9.13	9.32	-1	6,204	-0.02%
2024/10/30	0	0.00	1	9.09	9.06	-1	6,251	-0.02%
2024/10/28	0	0.00	3	9.20	9.20	-3	6,428	-0.05%
2024/10/24	6	9.25	56	9.24	9.25	-50	6,695	-0.75%
2024/10/23	0	0.00	3	9.42	9.33	-3	6,850	-0.04%
2024/10/22	1	9.25	1	9.33	9.33	0	6,948	0.00%
2024/10/21	1	9.26	4	9.29	9.30	-3	7,156	-0.04%
2024/10/17	1	9.28	2	9.30	9.30	-1	7,651	-0.01%
2024/10/16	3	9.19	0	0.00	9.17	3	8,089	0.04%
2024/10/15	6	9.33	1	9.33	9.33	5	8,130	0.06%
2024/10/14	7	9.30	2	9.30	9.28	5	8,363	0.06%
2024/10/11	0	0.00	12	9.14	9.14	-12	8,743	-0.14%
2024/10/09	1	9.09	0	0.00	9.02	1	8,844	0.01%
2024/10/08	8	9.30	0.2	9.31	9.21	7.8	8,938	0.09%
2024/10/07	11	9.28	6	9.26	9.30	5	9,077	0.06%
2024/10/04	0	0.00	5.5	9.27	9.28	-5.5	9,150	-0.06%
2024/10/01	3	9.27	0	0.00	9.29	3	9,305	0.03%
2024/09/30	31	9.45	3.2	9.47	9.40	27.8	9,413	0.30%
2024/09/27	5	9.43	3.7	9.44	9.39	1.3	9,465	0.01%
2024/09/26	1.5	9.22	5	9.34	9.34	-3.5	9,331	-0.04%
2024/09/25	0.2	9.18	8	9.13	9.16	-7.8	9,233	-0.08%
2024/09/24	0.2	9.15	0	0.00	9.13	0.2	9,266	0.00%
2024/09/23	5.4	9.21	0	0.00	9.16	5.4	9,378	0.06%
2024/09/20	0.1	9.27	1	9.35	9.35	-0.9	9,435	-0.01%
2024/09/18	1	9.36	4	9.34	9.27	-3	9,645	-0.03%
2024/09/16	0	0.00	5.1	9.22	9.26	-5.1	10,506	-0.05%
2024/09/13	0	0.00	0.1	8.84	8.84	-0.1	10,296	0.00%
2024/09/12	3	8.73	0	0.00	8.76	3	10,459	0.03%
2024/09/11	0.1	8.72	0	0.00	8.68	0.1	10,589	0.00%
2024/09/10	0	0.00	0.5	8.73	8.69	-0.5	10,719	0.00%
2024/09/09	0.2	8.50	0	0.00	8.68	0.2	10,813	0.00%
2024/09/06	0.1	8.63	0	0.00	8.62	0.1	10,831	0.00%
2024/09/05	10	8.60	5	8.63	8.58	5	10,958	0.05%
2024/09/04	3	8.59	0	0.00	8.54	3	11,020	0.03%
2024/09/03	1	8.97	0	0.00	8.94	1	11,011	0.01%
2024/09/02	2	9.14	5	9.10	9.07	-3	11,097	-0.03%
2024/08/30	161	9.16	0.5	9.20	9.16	160.5	11,227	1.43%	大買/鉅額交易
2024/08/29	0.2	9.21	0	0.00	9.20	0.2	11,337	0.00%
2024/08/28	2.1	9.31	0	0.00	9.23	2.1	11,358	0.02%
2024/08/27	1	9.21	0	0.00	9.28	1	11,422	0.01%
2024/08/26	7	9.40	0.1	9.35	9.28	6.9	11,570	0.06%
2024/08/23	1	8.95	0	0.00	9.10	1	11,463	0.01%
2024/08/22	10	8.99	0.2	9.03	9.07	9.8	11,498	0.09%
2024/08/21	0	0.00	0.4	8.92	8.90	-0.4	11,502	0.00%
2024/08/20	0.2	8.91	0.2	8.96	8.87	0	11,523	0.00%
2024/08/19	5	8.93	0.1	8.96	8.92	4.9	11,600	0.04%
2024/08/16	2	8.92	0.3	8.90	8.87	1.7	12,080	0.01%
2024/08/14	0	0.00	0.2	8.80	8.73	-0.2	12,046	0.00%
2024/08/13	2.3	8.64	0	0.00	8.64	2.3	12,019	0.02%
2024/08/08	0	0.00	10	8.46	8.39	-10	12,035	-0.08%
2024/08/07	11	8.58	0.5	8.60	8.64	10.5	12,005	0.09%
2024/08/06	2.1	8.14	34	8.00	8.16	-31.9	11,983	-0.27%
2024/08/05	2.4	8.22	0	0.00	8.18	2.4	11,831	0.02%
2024/08/02	13.3	9.15	1	9.08	9.08	12.3	11,495	0.11%
2024/08/01	11.2	9.27	1.1	9.28	9.28	10.1	11,451	0.09%
2024/07/31	0	0.00	0.2	9.30	9.13	-0.2	11,386	0.00%
2024/07/30	1.5	9.10	5.3	9.07	9.24	-3.9	11,342	-0.03%
2024/07/29	5.4	9.13	0	0.00	9.10	5.4	11,287	0.05%
2024/07/26	0.8	9.19	0	0.00	9.22	0.8	11,192	0.01%
2024/07/23	10.1	9.38	0	0.00	9.35	10.1	11,127	0.09%
2024/07/22	6.5	9.50	6.4	9.56	9.43	0	11,061	0.00%
2024/07/19	56.3	9.66	0	0.00	9.64	56.3	10,885	0.52%
2024/07/18	6.4	9.78	1	9.79	9.83	5.4	10,649	0.05%
2024/07/17	7.2	9.99	7.6	10.07	9.85	-0.4	10,546	0.00%
2024/07/16	5.2	9.79	11.4	9.79	9.78	-6.2	10,196	-0.06%
2024/07/15	25.3	9.83	14	9.80	9.78	11.3	10,268	0.11%
2024/07/12	7	9.97	44.2	9.98	9.94	-37.2	10,001	-0.37%
2024/07/11	0.3	9.79	1	9.80	9.81	-0.7	9,634	-0.01%
2024/07/10	3.2	9.87	1	9.82	9.82	2.2	9,665	0.02%
2024/07/09	11.3	9.95	2.6	9.89	9.88	8.7	9,566	0.09%
2024/07/08	33	10.01	5	10.01	10.05	28	9,441	0.30%
2024/07/05	41	10.00	40.1	10.10	10.10	0.9	9,458	0.01%
2024/07/04	2	10.00	3	10.00	10.00	-1	9,359	-0.01%
2024/07/03	0.1	9.80	0.4	9.95	9.98	-0.3	9,368	0.00%
2024/07/02	0.1	9.77	1	9.75	9.73	-0.9	9,236	-0.01%
2024/07/01	2.1	9.81	10	9.82	9.78	-7.9	9,209	-0.09%
2024/06/28	1.2	9.80	3.1	9.82	9.82	-1.9	9,207	-0.02%
2024/06/27	0.2	9.84	0	0.00	9.77	0.2	9,187	0.00%
2024/06/26	9.1	9.93	39	9.89	9.87	-29.9	9,113	-0.33%
2024/06/25	7.2	9.89	2	9.88	9.95	5.2	9,059	0.06%
2024/06/24	4	10.09	15	10.05	10.10	-11	8,905	-0.12%
2024/06/21	93.6	10.26	39.2	10.24	10.25	54.4	8,695	0.63%
2024/06/20	0.6	9.76	0	0.00	9.79	0.6	7,727	0.01%
2024/06/19	4.2	9.74	0	0.00	9.70	4.2	7,768	0.05%
2024/06/18	0.8	9.83	6	9.83	9.81	-5.2	7,676	-0.07%
2024/06/17	2	9.95	0.3	9.98	9.91	1.7	7,632	0.02%
2024/06/14	8.2	9.68	5	9.68	9.71	3.2	7,549	0.04%
2024/06/13	11.4	9.75	4	9.75	9.72	7.4	7,565	0.10%
2024/06/12	18.3	9.77	0	0.00	9.74	18.3	7,587	0.24%
2024/06/11	3.1	9.94	1	9.95	9.85	2.1	7,513	0.03%
2024/06/07	2.3	9.99	0.4	10.00	9.99	1.9	7,483	0.03%
2024/06/06	10.3	9.91	0	0.00	9.90	10.3	7,488	0.14%
2024/06/05	7.1	9.91	0	0.00	9.93	7.1	7,502	0.09%
2024/06/04	15.1	10.00	0	0.00	9.98	15.1	7,518	0.20%
2024/06/03	0.1	10.10	3	10.10	10.10	-2.9	7,556	-0.04%
2024/05/31	2	10.20	48	10.15	10.15	-46	7,607	-0.60%
2024/05/30	7	10.08	0	0.00	10.10	7	7,648	0.09%
2024/05/29	0.1	10.20	8.8	10.29	10.20	-8.7	7,534	-0.12%
2024/05/28	0	0.00	3	10.23	10.30	-3	7,596	-0.04%
2024/05/27	0.1	10.10	3.8	10.18	10.25	-3.7	7,719	-0.05%
2024/05/24	0.2	10.15	0	0.00	10.20	0.2	7,755	0.00%
2024/05/23	9	10.18	10	10.25	10.15	-1	7,767	-0.01%
2024/05/22	63	10.47	12.3	10.52	10.30	50.7	7,745	0.65%
2024/05/17	2	10.20	3	10.25	10.15	-1	7,269	-0.01%
2024/05/16	0.1	10.10	5	10.15	10.20	-4.9	7,478	-0.07%
2024/05/15	0.1	10.10	4	10.14	10.10	-3.9	7,504	-0.05%
2024/05/14	0.1	10.05	0	0.00	10.05	0.1	7,484	0.00%
2024/05/13	0.3	10.05	0	0.00	10.05	0.3	7,512	0.00%
2024/05/10	3	9.97	0	0.00	10.05	3	7,524	0.04%
2024/05/09	0.1	10.10	0	0.00	10.00	0.1	7,606	0.00%
2024/05/08	2.1	10.10	2.2	10.12	10.15	0	7,647	0.00%
2024/05/07	0	0.00	1	10.05	10.05	-1	7,716	-0.01%
2024/05/06	3.1	10.10	11	10.10	10.15	-7.9	7,805	-0.10%
2024/05/03	2.2	10.25	11	10.18	10.15	-8.8	7,906	-0.11%
2024/05/02	2.2	10.20	15	10.25	10.20	-12.8	8,040	-0.16%
2024/04/29	0	0.00	3	10.43	10.45	-3	9,409	-0.03%
2024/04/26	0.2	10.15	8	10.24	10.25	-7.8	9,423	-0.08%
2024/04/25	3	10.10	0	0.00	10.10	3	9,480	0.03%
2024/04/24	5	10.05	0	0.00	10.10	5	9,731	0.05%
2024/04/23	56	10.24	0.1	10.20	10.20	55.9	9,846	0.57%
2024/04/22	0	0.00	13.2	9.99	9.84	-13.2	9,944	-0.13%
2024/04/19	5	10.02	1	10.20	10.00	4	9,915	0.04%
2024/04/18	2	10.20	0	0.00	10.20	2	9,852	0.02%
2024/04/17	3.2	10.13	2	10.10	10.15	1.2	9,971	0.01%
2024/04/16	2	10.13	8	10.10	10.05	-6	10,013	-0.06%
2024/04/15	0.1	10.50	0	0.00	10.35	0.1	10,087	0.00%
2024/04/12	3.1	10.43	0	0.00	10.45	3.1	10,664	0.03%
2024/04/11	13.4	10.51	0	0.00	10.45	13.4	10,867	0.12%
2024/04/10	2.1	10.70	1.1	10.76	10.70	1	10,829	0.01%
2024/04/09	1.1	10.84	3.2	10.80	10.80	-2.2	10,823	-0.02%
2024/04/08	1.1	10.50	2	10.45	10.55	-0.9	10,779	-0.01%
2024/04/03	3.1	10.45	0	0.00	10.45	3.1	10,823	0.03%
2024/04/02	2	10.75	0	0.00	10.60	2	10,834	0.02%
2024/04/01	0.3	10.63	0	0.00	10.70	0.3	10,956	0.00%
2024/03/29	0.4	10.72	0	0.00	10.60	0.4	11,246	0.00%
2024/03/28	0.1	10.70	0	0.00	10.70	0.1	11,280	0.00%
2024/03/26	0.1	10.70	0	0.00	10.70	0.1	11,449	0.00%
2024/03/25	0	10.85	31	10.90	10.90	-31	11,464	-0.27%
2024/03/22	0.1	10.75	70.1	10.83	10.85	-70	11,506	-0.61%
2024/03/21	6.1	10.61	8	10.62	10.65	-1.9	11,401	-0.02%
2024/03/20	6	10.37	1	10.35	10.35	5	11,378	0.04%
2024/03/19	25.1	10.45	2	10.45	10.45	23.1	11,309	0.20%
2024/03/18	17.1	10.39	2	10.35	10.40	15.1	11,260	0.13%
2024/03/15	1.2	10.75	4	10.80	10.70	-2.8	11,180	-0.02%
2024/03/14	3	10.80	0	0.00	10.85	3	11,085	0.03%
2024/03/13	5.2	10.88	0	0.00	10.80	5.2	11,051	0.05%
2024/03/12	1.2	10.96	1	11.10	11.10	0.2	11,019	0.00%
2024/03/11	0	0.00	13	10.77	10.90	-13	10,992	-0.12%
2024/03/08	12	10.75	0	0.00	10.70	12	10,945	0.11%
2024/03/07	35	10.96	1.9	11.01	10.90	33.2	10,910	0.30%
2024/03/06	10	11.07	0.2	11.05	11.05	9.8	10,797	0.09%
2024/03/05	4	11.06	0	0.00	11.10	4	10,729	0.04%
2024/03/04	3	11.22	0	0.00	11.20	3	10,594	0.03%
2024/03/01	5	11.26	0	0.00	11.20	5	10,551	0.05%
2024/02/29	5	11.37	1	11.35	11.35	4	10,471	0.04%
2024/02/27	1	11.55	0	0.00	11.50	1	10,365	0.01%
2024/02/26	0.5	11.60	0	0.00	11.65	0.5	10,260	0.00%
2024/02/23	1	11.65	12	11.70	11.65	-11	10,215	-0.11%
2024/02/22	3	11.75	1	11.70	11.70	2	10,192	0.02%
2024/02/21	34	11.79	0	0.00	11.70	34	10,271	0.33%
2024/02/20	0	0.00	4	11.95	11.90	-4	10,226	-0.04%
2024/02/19	0	0.00	4	12.03	12.05	-4	10,216	-0.04%
2024/02/05	0	0.00	60	11.35	11.50	-60	10,093	-0.59%
2024/02/02	1	11.50	0	0.00	11.55	1	10,043	0.01%
2024/02/01	11	11.62	1	11.55	11.55	10	10,070	0.10%
2024/01/31	2	11.85	1	11.80	11.80	1	9,864	0.01%
2024/01/30	2	11.85	30	11.92	11.85	-28	9,798	-0.29%
2024/01/29	0	0.00	6	12.05	12.00	-6	9,706	-0.06%
2024/01/26	1	12.25	0	0.00	12.20	1	9,611	0.01%
2024/01/25	6	12.17	2	12.25	12.20	4	9,523	0.04%
2024/01/24	1	12.30	32	12.50	12.30	-31	9,364	-0.33%
2024/01/23	19	12.37	26.1	12.33	12.25	-7.1	8,946	-0.08%
2024/01/19	15	11.43	22	11.46	11.55	-7	7,796	-0.09%
2024/01/18	44	11.60	5.2	11.56	11.45	38.8	7,637	0.51%
2024/01/17	4.1	11.34	0	0.00	11.20	4.1	7,402	0.06%
2024/01/16	20.2	11.40	21	11.45	11.55	-0.8	7,220	-0.01%
2024/01/12	5	11.57	0	0.00	11.55	5	6,938	0.07%
2024/01/11	4	11.81	0	0.00	11.65	4	6,945	0.06%
2024/01/10	9	11.89	0	0.00	11.75	9	6,830	0.13%
2024/01/09	1	12.05	2	12.00	11.95	-1	6,738	-0.01%
2024/01/08	38	12.25	32.1	12.30	12.30	5.9	6,523	0.09%
2024/01/05	0	0.00	5.2	11.81	11.85	-5.2	5,901	-0.09%
2024/01/04	3.2	11.55	0	0.00	11.45	3.2	5,700	0.06%
2024/01/02	1	11.75	5.3	11.90	11.80	-4.3	5,632	-0.08%
2023/12/29	3	11.78	0.3	11.80	11.85	2.7	5,547	0.05%
2023/12/28	3	11.80	1.1	11.76	11.80	1.9	5,544	0.03%
2023/12/27	0	0.00	9.2	11.85	11.80	-9.2	5,596	-0.17%
2023/12/26	0	0.00	7.2	11.72	11.70	-7.2	5,475	-0.13%
2023/12/25	0.2	11.35	0	0.00	11.40	0.2	5,176	0.00%
2023/12/22	101	11.38	106.1	11.42	11.30	-5.1	5,127	-0.10%	大買/大賣/
2023/12/21	0.1	11.05	2	11.15	11.20	-1.9	4,955	-0.04%
2023/12/20	0	0.00	11.3	11.13	11.15	-11.3	4,944	-0.23%
2023/12/19	1.1	10.91	0	0.00	10.95	1.1	4,894	0.02%
2023/12/18	0.3	11.21	1	11.20	11.15	-0.7	4,847	-0.01%
2023/12/14	0.4	11.14	10	11.15	11.15	-9.6	4,846	-0.20%
2023/12/13	11.2	11.10	2	11.10	11.10	9.2	4,829	0.19%
2023/12/12	3.2	11.18	0	0.00	11.10	3.2	4,833	0.07%
2023/12/11	10.1	11.35	0	0.00	11.30	10.1	4,769	0.21%
2023/12/08	4.1	11.33	2	11.35	11.30	2.1	4,771	0.04%
2023/12/07	0.1	11.40	0	0.00	11.30	0.1	4,869	0.00%
2023/12/06	2.3	11.47	0	0.00	11.40	2.3	4,921	0.05%
2023/12/05	1.1	11.50	1	11.55	11.55	0.1	4,935	0.00%
2023/12/04	2	11.65	1.2	11.70	11.65	0.8	4,964	0.02%
2023/12/01	3.1	11.35	4	11.49	11.35	-0.9	4,924	-0.02%
2023/11/30	0	11.35	2	11.45	11.50	-2	5,012	-0.04%
2023/11/29	0.2	11.43	5	11.45	11.45	-4.8	5,045	-0.10%
2023/11/27	2	11.35	5	11.30	11.30	-3	5,073	-0.06%
2023/11/24	2	11.63	0.2	11.72	11.55	1.8	5,078	0.03%
2023/11/22	0	0.00	24	11.56	11.55	-24	5,151	-0.47%
2023/11/21	2	11.65	5	11.60	11.60	-3	5,183	-0.06%
2023/11/20	0	0.00	5.1	11.67	11.65	-5.1	5,219	-0.10%
2023/11/16	13	11.35	0	0.00	11.40	13	5,385	0.24%
2023/11/15	38	11.17	7.2	11.14	11.35	30.8	5,442	0.57%
2023/11/14	12.4	10.85	0	0.00	10.85	12.4	5,382	0.23%
2023/11/13	1	11.05	0	0.00	10.95	1	5,423	0.02%
2023/11/10	0.1	11.05	0	0.00	11.00	0.1	5,525	0.00%
2023/11/09	3.5	11.11	0	0.00	11.05	3.5	5,644	0.06%
2023/11/08	0.1	11.30	0	0.00	11.30	0.1	5,735	0.00%
2023/11/07	10.2	11.30	0	0.00	11.30	10.2	5,956	0.17%
2023/11/06	0.4	11.37	1	11.40	11.45	-0.6	6,241	-0.01%
2023/11/03	0	0.00	1	11.45	11.30	-1	6,375	-0.02%
2023/11/02	1.2	11.08	2	11.30	11.25	-0.8	6,505	-0.01%
2023/11/01	0.1	11.05	0	0.00	11.05	0.1	6,615	0.00%
2023/10/31	0.2	11.18	0	0.00	11.05	0.2	6,884	0.00%
2023/10/30	1	11.10	1	11.25	11.20	0	7,223	0.00%
2023/10/27	1.2	11.20	1	11.20	11.20	0.2	7,588	0.00%
2023/10/26	0.2	11.28	40	11.35	11.20	-39.8	8,118	-0.49%
2023/10/25	0	0.00	10	11.52	11.45	-10	8,468	-0.12%
2023/10/20	1	11.05	26	11.11	11.30	-25	9,992	-0.25%
2023/10/18	1.2	11.31	2	11.30	11.30	-0.8	10,533	-0.01%
2023/10/17	0	0.00	1.1	11.54	11.45	-1.1	10,713	-0.01%
2023/10/16	0.2	11.55	10	11.60	11.55	-9.8	11,043	-0.09%
2023/10/13	0	0.00	1.4	11.69	11.70	-1.4	11,347	-0.01%
2023/10/12	0	11.49	1.3	11.61	11.65	-1.2	12,130	-0.01%
2023/10/11	1	11.55	0	0.00	11.45	1	12,303	0.01%
2023/10/06	1	11.45	0	0.00	11.50	1	12,974	0.01%
2023/10/05	0	0.00	1	11.50	11.60	-1	13,124	-0.01%
2023/10/04	2	11.35	0	0.00	11.35	2	13,284	0.02%
2023/10/03	17	11.88	16	11.73	11.60	1	13,311	0.01%
2023/10/02	3	11.53	5	11.55	11.60	-2	13,415	-0.01%
2023/09/28	1	11.65	2	11.60	11.60	-1	13,827	-0.01%
2023/09/27	1.1	11.65	0	0.00	11.60	1.1	13,910	0.01%
2023/09/26	2.2	11.76	0	0.00	11.70	2.2	14,029	0.02%
2023/09/25	0	0.00	3	11.90	12.00	-3	14,072	-0.02%
2023/09/22	0	0.00	2.1	11.90	11.90	-2.1	14,229	-0.01%
2023/09/21	1	11.80	0	0.00	11.80	1	14,707	0.01%
2023/09/20	3	11.95	1.1	11.99	11.95	1.9	14,855	0.01%
2023/09/19	0	0.00	0.1	12.05	11.95	-0.1	15,364	0.00%
2023/09/18	0	0.00	3	12.05	12.05	-3	15,749	-0.02%
2023/09/15	0.1	12.05	0	0.00	12.10	0.1	16,469	0.00%
2023/09/14	0	0.00	2	12.10	12.10	-2	16,916	-0.01%
2023/09/13	12.1	11.95	0	0.00	11.95	12.1	18,521	0.07%
2023/09/12	1.6	11.80	0	0.00	11.90	1.6	18,972	0.01%
2023/09/11	4	11.98	0	0.00	11.95	4	18,975	0.02%
2023/09/08	1.2	12.01	12	12.03	12.00	-10.8	19,012	-0.06%
2023/09/07	1	12.10	17	12.10	12.00	-16	19,246	-0.08%
2023/09/06	3.2	12.20	3	12.20	12.20	0.2	19,345	0.00%
2023/09/05	0.1	12.25	3.1	12.45	12.45	-3	19,376	-0.02%
2023/09/01	6.2	12.32	0	0.00	12.30	6.2	19,855	0.03%
2023/08/31	0.1	12.20	0	0.00	12.25	0.1	20,771	0.00%
2023/08/30	0.1	12.20	0	0.00	12.15	0.1	21,958	0.00%
2023/08/28	6	12.27	1	12.40	12.10	5	22,028	0.02%
2023/08/25	0.1	12.15	0	0.00	12.20	0.1	21,927	0.00%
2023/08/24	0.1	12.20	0.4	12.25	12.25	-0.3	21,925	0.00%
2023/08/23	2	12.23	3	12.20	12.15	-1	21,968	0.00%
2023/08/22	2	12.15	1	12.45	12.15	1	21,975	0.00%
2023/08/21	2	12.15	0	0.00	12.20	2	21,765	0.01%
2023/08/18	3	12.13	11	12.19	12.10	-8	21,676	-0.04%
2023/08/17	22	12.02	12	12.06	12.10	10	21,588	0.05%
2023/08/16	8	12.09	5	12.10	12.10	3	21,534	0.01%
2023/08/15	15	12.57	5	12.45	12.45	10	21,389	0.05%
2023/08/14	13	12.42	5	12.40	12.40	8	21,301	0.04%
2023/08/11	13	13.02	2	13.05	12.80	11	21,179	0.05%
2023/08/10	30	13.26	10	13.10	13.10	20	20,977	0.10%
2023/08/09	23	13.73	20	13.59	13.60	3	20,687	0.01%
2023/08/08	21.2	13.91	35	13.78	13.75	-13.9	20,557	-0.07%
2023/08/07	35	13.79	15	13.75	13.75	20	20,470	0.10%
2023/08/04	17	13.59	82	13.95	13.95	-65	20,336	-0.32%
2023/08/02	65	13.91	39	13.69	13.75	26	20,127	0.13%
2023/08/01	23	14.16	68	14.11	14.10	-45	19,781	-0.23%
2023/07/31	7	13.95	10.2	13.90	13.90	-3.2	19,421	-0.02%
2023/07/28	33	13.86	66.1	13.88	13.90	-33.1	18,955	-0.17%
2023/07/27	79.2	13.91	49	14.01	13.90	30.2	18,626	0.16%
2023/07/26	23	13.64	30	13.60	13.50	-7	17,608	-0.04%
2023/07/25	20	13.37	11	13.40	13.40	9	17,412	0.05%
2023/07/24	16	13.53	0	0.00	13.35	16	17,258	0.09%
2023/07/21	37	13.62	35	13.61	13.60	2	17,146	0.01%
2023/07/20	6	13.61	0	0.00	13.65	6	16,793	0.04%
2023/07/19	35	13.92	2	13.65	13.55	33	16,669	0.20%
2023/07/18	71	14.12	21	13.95	13.95	50	16,591	0.30%
2023/07/17	11	13.75	236	14.05	14.20	-225	16,395	-1.37%	大賣/鉅額交易
2023/07/14	125	13.68	128	13.73	13.65	-3	15,825	-0.02%	大買/大賣/
2023/07/13	125	13.76	169.1	13.84	13.75	-44.1	15,788	-0.28%	大買/大賣/
2023/07/11	1	13.30	11	13.45	13.45	-10	15,327	-0.07%
2023/07/10	6	13.11	1	13.10	13.05	5	15,365	0.03%
2023/07/07	122	13.16	5	13.05	13.05	117	15,357	0.76%	大買/鉅額交易
2023/07/06	92	13.67	54	13.59	13.40	38	15,238	0.25%
2023/07/05	26	13.50	15	13.35	13.35	11	14,800	0.07%
2023/07/04	13	13.40	116.4	13.41	13.50	-103.4	14,765	-0.70%	大賣/鉅額交易
2023/07/03	17	13.40	11	13.31	13.30	6	14,739	0.04%
2023/06/30	141	13.16	44	13.18	13.15	97	14,749	0.66%	大買/
2023/06/29	29.1	13.17	41	13.40	13.25	-11.9	14,645	-0.08%
2023/06/28	44	12.94	19.1	12.95	12.90	24.9	14,363	0.17%
2023/06/27	24	13.15	6	12.90	12.90	18	14,242	0.13%
2023/06/26	25	13.80	10.2	13.60	13.60	14.8	13,768	0.11%
2023/06/21	44	13.92	154.1	13.96	14.05	-110.1	13,412	-0.82%	大賣/鉅額交易
2023/06/20	20	13.73	5	13.60	13.60	15	12,759	0.12%
2023/06/19	111	14.10	240.9	13.82	13.95	-129.9	12,358	-1.05%	大買/大賣/鉅額交易
2023/06/16	0.2	13.35	203.1	13.45	13.45	-202.9	10,970	-1.85%	大賣/鉅額交易
2023/06/15	1.5	13.12	3	13.23	13.20	-1.5	10,558	-0.01%
2023/06/14	6.3	13.35	4	13.30	13.30	2.3	10,630	0.02%
2023/06/13	1	13.40	13	13.40	13.45	-12	10,751	-0.11%
2023/06/12	1	13.30	5	13.25	13.15	-4	10,632	-0.04%
2023/06/09	2	13.00	0	0.00	13.10	2	10,551	0.02%
2023/06/08	7	13.05	20.2	13.15	13.00	-13.2	10,657	-0.12%
2023/06/07	10	13.55	2	13.50	13.40	8	10,697	0.07%
2023/06/06	24	13.52	4	13.46	13.25	20	10,694	0.19%
2023/06/05	5	13.32	66.9	13.03	13.55	-61.9	9,989	-0.62%
2023/06/02	5.3	12.20	6	12.33	12.35	-0.7	9,109	-0.01%
2023/06/01	1.1	12.20	1	12.25	12.25	0.1	10,228	0.00%
2023/05/31	0.1	12.25	0	0.00	12.35	0.1	11,352	0.00%
2023/05/30	1.3	12.25	0.1	12.25	12.25	1.2	11,390	0.01%
2023/05/29	0.2	12.25	0	0.00	12.25	0.2	11,490	0.00%
2023/05/26	1	12.20	0	0.00	12.20	1	11,555	0.01%
2023/05/23	0	0.00	4	12.33	12.25	-4	12,443	-0.03%
2023/05/22	0	0.00	27	12.44	12.35	-27	13,045	-0.21%
2023/05/19	0	0.00	1.3	12.21	12.15	-1.3	13,530	-0.01%
2023/05/18	4	12.30	2.4	12.25	12.25	1.6	14,128	0.01%
2023/05/17	0	0.00	1	12.20	12.20	-1	14,227	-0.01%
2023/05/11	23	11.98	5	11.90	11.90	18	14,619	0.12%
2023/05/10	5	12.10	5	12.15	12.15	0	14,803	0.00%
2023/05/09	40	12.20	40	12.10	12.10	0	15,012	0.00%
2023/05/08	48	12.05	0	0.00	12.00	48	14,987	0.32%
2023/05/05	1	12.15	0	0.00	12.15	1	15,185	0.01%
2023/05/04	6	12.10	6	12.20	12.10	0	15,612	0.00%
2023/05/03	2	12.25	0	0.00	12.20	2	15,900	0.01%
2023/05/02	2	12.43	3	12.35	12.45	-1	16,463	-0.01%
2023/04/28	57	12.35	0	0.00	12.20	57	16,852	0.34%
2023/04/27	2	12.50	3	12.45	12.40	-1	16,738	-0.01%
2023/04/26	1.1	12.55	10	12.55	12.60	-9	16,677	-0.05%
2023/04/25	16	12.76	0	0.00	12.55	16	16,604	0.10%
2023/04/24	13	13.05	11	12.92	12.90	2	16,511	0.01%
2023/04/21	40	13.15	47.9	13.20	13.10	-7.9	16,496	-0.05%
2023/04/20	3	12.95	4.4	13.05	13.00	-1.4	16,273	-0.01%
2023/04/19	15	12.97	5	12.90	12.90	10	16,238	0.06%
2023/04/18	1	13.20	1	13.15	13.20	0	16,115	0.00%
2023/04/17	21	13.05	20	13.10	13.15	1	15,961	0.01%
2023/04/14	1	13.20	47.5	13.20	13.20	-46.5	15,818	-0.29%
2023/04/13	42	13.10	46	13.14	12.95	-4	15,593	-0.03%
2023/04/12	0.3	12.80	22	12.96	13.00	-21.7	15,450	-0.14%
2023/04/11	1	12.90	0	0.00	12.85	1	15,468	0.01%
2023/04/10	1.5	12.77	0.9	12.75	12.80	0.6	15,396	0.00%
2023/04/07	0	0.00	7	12.86	12.75	-7	15,372	-0.05%
2023/04/06	21	12.75	20	12.70	12.70	1	15,328	0.01%
2023/03/29	40	12.60	40	12.65	12.70	0	15,152	0.00%
2023/03/28	17	12.76	0	0.00	12.65	17	15,006	0.11%
2023/03/27	0	0.00	10	12.90	12.90	-10	15,064	-0.07%
2023/03/24	20	13.00	26	13.01	13.00	-6	15,123	-0.04%
2023/03/23	11	12.89	0	0.00	12.90	11	15,110	0.07%
2023/03/22	1	12.95	20	13.10	12.95	-19	15,103	-0.13%
2023/03/21	36.6	13.03	23.7	13.27	13.00	12.9	15,093	0.09%
2023/03/20	6	12.94	7	12.90	12.90	-1	14,910	-0.01%
2023/03/17	1.6	12.95	21	12.95	13.00	-19.4	14,965	-0.13%
2023/03/16	71	12.84	20	12.90	12.80	51	14,812	0.34%
2023/03/15	15	13.12	3	13.00	13.00	12	14,649	0.08%
2023/03/14	6	13.11	1	13.35	13.10	5	14,528	0.03%
2023/03/13	16	13.21	39	13.36	13.40	-23	14,465	-0.16%
2023/03/10	36	13.17	0	0.00	13.15	36	14,305	0.25%
2023/03/09	9	13.61	1	13.60	13.50	8	13,996	0.06%
2023/03/08	1	13.65	0	0.00	13.85	1	13,832	0.01%
2023/03/07	1	13.80	0	0.00	13.75	1	13,592	0.01%
2023/03/06	6	13.91	34	13.99	14.00	-28	13,323	-0.21%
2023/03/03	33	13.08	116	13.18	13.50	-83	12,114	-0.69%	大賣/
2023/03/02	2	12.60	2	12.55	12.55	0	11,006	0.00%
2023/03/01	25	12.65	20	12.65	12.65	5	10,956	0.05%
2023/02/24	2.5	12.86	7	12.86	12.80	-4.5	10,895	-0.04%
2023/02/23	6	12.93	5	13.10	12.85	1	10,795	0.01%
2023/02/22	107.6	13.08	95	13.11	13.10	12.6	10,679	0.12%	大買/
2023/02/21	11	13.37	1	13.45	13.35	10	10,328	0.10%
2023/02/20	40	13.28	57	13.36	13.40	-17	10,178	-0.17%
2023/02/17	50	13.05	103.6	13.13	13.05	-53.6	9,657	-0.56%	大賣/
2023/02/16	5	12.76	70.1	12.62	12.95	-65.1	9,286	-0.70%
2023/02/15	10	12.25	0	0.00	12.15	10	9,137	0.11%
2023/02/13	14	11.91	0	0.00	11.85	14	9,179	0.15%
2023/02/10	3	12.10	10	12.20	12.05	-7	9,102	-0.08%
2023/02/09	0	12.60	0	0.00	12.50	0	8,868	0.00%
2023/02/08	50	12.60	6.3	12.55	12.60	43.7	8,880	0.49%
2023/02/07	5.4	12.24	0	0.00	12.35	5.4	8,632	0.06%
2023/02/06	1	12.55	0.1	12.45	12.50	0.9	8,425	0.01%
2023/02/03	6	12.90	31	12.80	12.80	-25	8,448	-0.30%
2023/02/02	1	12.45	31.1	12.84	12.85	-30.1	8,305	-0.36%
2023/02/01	0	0.00	4	12.45	12.50	-4	7,957	-0.05%
2023/01/31	12	12.38	26.3	12.39	12.10	-14.3	7,857	-0.18%
2023/01/30	32	12.00	10.4	11.87	11.90	21.6	7,321	0.29%
2023/01/17	0	0.00	6	11.30	11.25	-6	6,962	-0.09%
2023/01/16	0.3	11.38	7	11.45	11.30	-6.7	7,065	-0.10%
2023/01/13	0.2	11.43	1	11.35	11.35	-0.8	7,203	-0.01%
2023/01/12	0	0.00	0.1	11.55	11.45	-0.1	7,411	0.00%
2023/01/11	0	0.00	2	11.53	11.60	-2	7,575	-0.03%
2023/01/10	0.4	11.49	2	11.50	11.50	-1.6	7,697	-0.02%
2023/01/09	40.5	11.50	40	11.55	11.55	0.5	8,124	0.01%
2023/01/06	1.4	11.45	0.1	11.45	11.50	1.3	8,207	0.02%
2023/01/04	0	0.00	101.4	11.35	11.30	-101.4	8,490	-1.19%	大賣/鉅額交易
2023/01/03	1.1	11.24	0	0.00	11.20	1.1	8,689	0.01%
2022/12/30	3	11.20	3	11.15	11.15	0	8,881	0.00%
2022/12/29	0.3	10.93	1	11.20	11.25	-0.7	9,258	-0.01%
2022/12/28	0.1	11.00	4	11.05	11.00	-3.9	9,663	-0.04%
2022/12/27	4.2	11.15	1	11.20	11.15	3.2	9,738	0.03%
2022/12/26	0.3	11.13	10	11.10	11.10	-9.7	9,832	-0.10%
2022/12/23	0.1	11.00	6	10.98	11.10	-5.9	10,070	-0.06%
2022/12/22	2.1	11.00	0.1	11.35	11.00	2	10,470	0.02%
2022/12/21	0.1	10.80	0.2	11.00	10.75	-0.1	10,575	0.00%
2022/12/20	0.5	11.09	0	0.00	10.80	0.5	10,641	0.00%
2022/12/19	25.1	11.13	27.1	11.12	11.10	-2	10,711	-0.02%
2022/12/16	5.4	10.90	0	0.00	10.85	5.4	10,702	0.05%
2022/12/15	0.1	11.15	0	0.00	11.10	0.1	10,746	0.00%
2022/12/14	0.2	11.15	0	0.00	11.15	0.2	10,916	0.00%
2022/12/13	50.1	11.10	1	11.20	11.10	49.1	10,930	0.45%
2022/12/12	50.1	11.10	0	0.00	11.10	50.1	10,944	0.46%
2022/12/09	8	11.24	0.1	11.30	11.35	7.9	11,023	0.07%
2022/12/07	3.1	11.10	0	0.00	11.05	3.1	11,109	0.03%
2022/12/06	2	11.38	0	0.00	11.25	2	11,079	0.02%
2022/12/05	0.2	11.53	0	0.00	11.50	0.2	11,120	0.00%
2022/12/02	3.2	11.55	0	0.00	11.55	3.2	11,383	0.03%
2022/12/01	0.4	11.54	0	0.00	11.65	0.4	11,440	0.00%
2022/11/30	0	0.00	1	11.45	11.40	-1	11,452	-0.01%
2022/11/29	0.1	11.25	0	0.00	11.40	0.1	11,478	0.00%
2022/11/28	8.1	11.31	14	11.30	11.25	-5.9	11,575	-0.05%
2022/11/25	0.2	11.50	1	11.50	11.45	-0.9	11,729	-0.01%
2022/11/24	0.2	11.52	3	11.60	11.50	-2.8	11,841	-0.02%
2022/11/23	0.3	11.50	4	11.50	11.50	-3.7	11,969	-0.03%
2022/11/22	4.4	11.36	0	0.00	11.35	4.4	12,042	0.04%
2022/11/21	1.1	11.45	0	0.00	11.45	1.1	12,066	0.01%
2022/11/18	1.3	11.63	0.1	12.60	11.65	1.2	12,060	0.01%
2022/11/17	2.1	11.58	0	0.00	11.60	2.1	12,132	0.02%
2022/11/16	0.1	11.80	0	0.00	11.80	0.1	12,208	0.00%
2022/11/15	1	11.90	5	11.99	12.05	-4	12,511	-0.03%
2022/11/14	0.9	12.00	0.3	11.97	11.95	0.6	13,298	0.00%
2022/11/11	0.3	11.56	7.4	11.90	12.00	-7.1	13,271	-0.05%
2022/11/10	1.2	11.46	0	0.00	11.45	1.2	13,074	0.01%
2022/11/09	1.4	11.80	5	11.80	11.85	-3.7	13,137	-0.03%
2022/11/08	1	11.70	0	0.00	11.75	1	13,131	0.01%
2022/11/07	0	0.00	5	11.60	11.65	-5	13,156	-0.04%
2022/11/04	1	11.50	1	11.50	11.50	0	13,431	0.00%
2022/11/03	0	0.00	2	11.65	11.65	-2	13,459	-0.01%
2022/11/02	20	11.75	25	11.75	11.75	-5	13,516	-0.04%
2022/11/01	4	11.65	0	0.00	11.70	4	13,567	0.03%
2022/10/28	6	11.33	0	0.00	11.25	6	13,650	0.04%
2022/10/27	1	11.15	76	11.01	11.75	-75	14,169	-0.53%
2022/10/26	0	0.00	1.2	11.59	11.55	-1.2	14,004	-0.01%
2022/10/21	1	11.65	0	0.00	11.65	1	14,234	0.01%
2022/10/20	0	0.00	3	12.00	12.20	-3	14,172	-0.02%
2022/10/19	0	0.00	2	12.20	12.30	-2	13,998	-0.01%
2022/10/18	0	0.00	13	12.00	12.20	-13	13,842	-0.09%
2022/10/17	14	12.02	10	12.15	12.10	4	13,717	0.03%
2022/10/13	9	11.80	2	12.10	11.50	7	13,237	0.05%
2022/10/12	0	0.00	42	12.05	11.95	-42	13,120	-0.32%
2022/10/11	0	11.85	2.9	11.98	11.95	-2.9	13,067	-0.02%
2022/10/07	7	12.17	19	12.21	12.25	-12	12,902	-0.09%
2022/10/06	3	12.20	3.1	12.30	12.20	-0.1	12,761	0.00%
2022/10/05	0	0.00	4	12.00	11.75	-4	12,474	-0.03%
2022/10/04	3	11.42	0	0.00	11.35	3	12,116	0.02%
2022/10/03	6	11.35	3	11.40	11.35	3	12,128	0.02%
2022/09/30	5	11.30	0.9	11.45	11.50	4.1	12,296	0.03%
2022/09/29	12	11.03	2.1	11.54	11.25	10	12,203	0.08%
2022/09/28	2	10.60	4	10.50	10.50	-2	12,222	-0.02%
2022/09/27	2	10.95	12	11.01	11.00	-10	12,164	-0.08%
2022/09/26	5	10.77	13	10.65	10.65	-8	12,182	-0.07%
2022/09/22	5.5	11.30	3	11.10	11.10	2.5	12,346	0.02%
2022/09/20	0	0.00	23	11.91	11.85	-23	12,127	-0.19%
2022/09/19	5	12.00	25	12.11	12.05	-20	12,195	-0.16%
2022/09/16	0.3	12.35	4	12.35	12.35	-3.7	12,297	-0.03%
2022/09/15	41.1	12.39	7	12.40	12.35	34.1	12,466	0.27%
2022/09/14	0.1	12.00	1	12.00	12.20	-1	12,760	-0.01%
2022/09/13	5	12.20	5	12.15	12.15	0	12,862	0.00%
2022/09/12	5	12.20	0	0.00	12.10	5	13,147	0.04%
2022/09/08	8.1	12.00	24.1	12.20	12.25	-16.1	13,335	-0.12%
2022/09/06	0	0.00	36	11.86	11.80	-36	13,534	-0.27%
2022/09/05	3	12.15	6	11.95	12.00	-3	13,561	-0.02%
2022/09/02	0	0.00	1	11.85	11.95	-1	13,521	-0.01%
2022/08/31	0	0.00	2	11.95	11.95	-2	13,381	-0.01%
2022/08/30	31	11.85	1	11.80	11.80	30	13,319	0.23%
2022/08/29	0	0.00	1	11.50	11.45	-1	13,279	-0.01%
2022/08/26	0	0.00	14	11.65	11.65	-14	13,267	-0.11%
2022/08/25	5	11.50	5	11.46	11.45	0	13,235	0.00%
2022/08/24	1	11.50	0	0.00	11.50	1	13,451	0.01%
2022/08/23	5	11.30	4	11.35	11.35	1	13,374	0.01%
2022/08/22	39	11.70	27	11.73	11.65	12	13,237	0.09%
2022/08/19	35	11.88	67.1	11.78	12.10	-32.1	12,908	-0.25%
2022/08/18	31	11.15	1	11.10	11.15	30	12,202	0.25%
2022/08/17	4.3	11.10	5.4	11.07	11.25	-1.1	12,130	-0.01%
2022/08/16	3	10.82	1.1	10.85	10.80	1.9	11,948	0.02%
2022/08/15	1.5	10.55	0	0.00	10.55	1.5	11,796	0.01%
2022/08/12	1.1	10.50	4	10.50	10.50	-2.9	11,815	-0.02%
2022/08/11	0	0.00	3	10.50	10.45	-3	11,834	-0.03%
2022/08/10	1	10.20	0	0.00	10.20	1	11,826	0.01%
2022/08/09	0	0.00	24	10.16	10.20	-24	11,817	-0.20%
2022/08/08	3	10.12	12	10.10	10.15	-9	11,854	-0.08%
2022/08/05	1	10.05	50	10.06	10.10	-49	11,853	-0.41%
2022/08/04	19	9.98	15	9.99	10.00	4	11,941	0.03%
2022/08/03	53	10.37	23	10.23	10.10	30	11,891	0.25%
2022/08/02	7	9.73	5	9.71	9.71	2	11,474	0.02%
2022/08/01	21	9.68	21	9.79	9.86	0	11,598	0.00%
2022/07/29	12	9.67	0	0.00	9.76	12	11,598	0.10%
2022/07/28	8	9.95	0	0.00	9.92	8	11,435	0.07%
2022/07/26	1	10.10	6	10.23	10.15	-5	11,464	-0.04%
2022/07/25	5.1	10.20	5	10.30	10.30	0.1	11,537	0.00%
2022/07/22	20	10.30	28	10.32	10.30	-8	11,748	-0.07%
2022/07/21	5	10.25	0	0.00	10.30	5	12,041	0.04%
2022/07/20	0.2	10.25	6	10.26	10.25	-5.8	12,415	-0.05%
2022/07/18	25	10.11	20	10.15	10.15	5	13,027	0.04%
2022/07/15	4	10.00	0	0.00	10.05	4	13,082	0.03%
2022/07/14	5	10.10	0	0.00	10.15	5	13,318	0.04%
2022/07/13	3	10.15	5	10.09	10.10	-2	13,388	-0.01%
2022/07/12	12	9.66	0	0.00	9.70	12	13,356	0.09%
2022/07/11	9	10.07	5	10.00	10.00	4	13,293	0.03%
2022/07/08	0	0.00	4	10.31	10.35	-4	13,265	-0.03%
2022/07/07	5	9.86	6	9.97	10.00	-1	13,159	-0.01%
2022/07/06	3	10.08	1	9.93	9.83	2	13,198	0.02%
2022/07/05	2	9.89	0	0.00	9.90	2	13,024	0.02%
2022/07/04	8	9.68	10	9.63	9.66	-2	13,030	-0.02%
2022/07/01	9	9.74	6	9.93	9.65	3	13,175	0.02%
2022/06/30	0	0.00	1	10.20	10.15	-1	13,005	-0.01%
2022/06/29	10	10.60	1	10.60	10.55	9	13,003	0.07%
2022/06/28	5	10.65	6	10.56	10.60	-1	13,086	-0.01%
2022/06/27	6	10.67	11	10.71	10.65	-5	13,089	-0.04%
2022/06/24	3	10.32	5.6	10.33	10.30	-2.6	13,110	-0.02%
2022/06/23	3	10.10	5	10.05	10.00	-2	13,199	-0.02%
2022/06/22	36	10.13	24.9	10.03	10.00	11.1	12,990	0.09%
2022/06/21	13.1	10.32	12	10.42	10.65	1.1	12,619	0.01%
2022/06/20	6	10.73	10	11.10	10.45	-4	12,644	-0.03%
2022/06/17	23.1	11.50	2	11.43	11.30	21.1	12,419	0.17%
2022/06/16	18	12.03	5	11.75	11.75	13	12,305	0.11%
2022/06/15	8	13.05	22	13.05	13.05	-14	12,223	-0.11%
2022/06/14	0.1	13.00	2	13.00	13.05	-2	12,241	-0.02%
2022/06/13	6.2	13.09	4	13.15	13.10	2.2	12,501	0.02%
2022/06/10	0.1	13.35	12.3	13.22	13.35	-12.2	12,786	-0.10%
2022/06/09	41	13.45	5.1	13.40	13.40	35.9	13,040	0.28%
2022/06/08	2	13.25	71	13.15	13.20	-69	12,989	-0.53%
2022/06/07	42	13.16	0	0.00	13.20	42	13,035	0.32%
2022/06/06	7	13.05	7	13.05	13.05	0	13,019	0.00%
2022/06/02	33	12.94	0	0.00	12.90	33	13,168	0.25%
2022/06/01	6	12.81	73.1	12.93	12.95	-67.1	13,306	-0.50%
2022/05/31	5	12.50	0	0.00	12.50	5	13,178	0.04%
2022/05/30	92.1	12.57	5	12.55	12.50	87.1	13,192	0.66%
2022/05/27	5.1	12.45	0.6	12.55	12.50	4.5	13,158	0.03%
2022/05/26	4.1	12.45	2	12.45	12.40	2.1	13,188	0.02%
2022/05/25	0.1	12.25	0	0.00	12.20	0.1	13,157	0.00%
2022/05/24	13.1	12.25	0	0.00	12.20	13.1	13,375	0.10%
2022/05/23	0.4	12.38	5	12.32	12.40	-4.6	13,416	-0.03%
2022/05/20	2.2	12.38	0.1	12.45	12.40	2.1	13,588	0.02%
2022/05/19	62.1	12.50	119	12.50	12.55	-56.9	13,777	-0.41%	大賣/
2022/05/18	60.7	12.75	63	12.90	12.85	-2.4	13,778	-0.02%
2022/05/17	4	12.48	0	0.00	12.45	4	13,635	0.03%
2022/05/16	1.1	12.44	4	12.30	12.45	-2.9	13,720	-0.02%
2022/05/13	2	12.25	9	12.34	12.25	-7	13,833	-0.05%
2022/05/12	1	12.20	0.9	12.30	12.20	0.2	14,331	0.00%
2022/05/11	4	12.40	2	12.30	12.25	2	14,436	0.01%
2022/05/10	3.5	12.48	4	12.58	12.50	-0.5	14,697	0.00%
2022/05/09	3	12.40	2	12.40	12.40	1	15,443	0.01%
2022/05/06	6	13.08	1	13.05	13.05	5	15,546	0.03%
2022/05/05	28	13.56	0.5	13.46	13.35	27.5	15,600	0.18%
2022/05/04	0.1	13.25	2	13.33	13.25	-1.9	15,619	-0.01%
2022/05/03	0.6	13.34	5.1	13.40	13.40	-4.5	15,778	-0.03%
2022/04/29	11.1	13.15	0	0.00	13.15	11.1	15,867	0.07%
2022/04/28	45	13.10	16.2	13.38	13.35	28.8	16,121	0.18%
2022/04/27	29.1	12.66	30	12.64	12.90	-0.9	16,718	-0.01%
2022/04/26	3.2	13.03	10	12.96	13.05	-6.8	16,485	-0.04%
2022/04/25	47	13.13	27	13.12	13.00	20	16,194	0.12%
2022/04/22	31.1	13.80	25	13.75	13.60	6.1	15,926	0.04%
2022/04/21	9	13.93	0	0.00	13.90	9	15,811	0.06%
2022/04/20	56	14.05	17.2	14.02	14.30	38.9	15,724	0.25%
2022/04/19	16	13.95	9.6	14.15	13.95	6.4	15,608	0.04%
2022/04/18	7	13.84	0.5	14.01	13.85	6.5	15,731	0.04%
2022/04/15	6	14.04	0	0.00	14.05	6	15,887	0.04%
2022/04/14	1.1	14.30	13	14.26	14.25	-11.9	16,090	-0.07%
2022/04/13	25	14.35	5.1	14.35	14.40	20	16,402	0.12%
2022/04/12	5.6	14.08	3	13.85	14.10	2.6	16,544	0.02%
2022/04/11	24	14.23	0.2	14.75	14.15	23.8	16,647	0.14%
2022/04/08	0	0.00	3	14.75	14.75	-3	16,709	-0.02%
2022/04/07	8.2	14.93	5	14.86	14.70	3.2	17,386	0.02%
2022/04/06	12.2	15.19	23	15.21	15.15	-10.8	17,352	-0.06%
2022/04/01	5.2	15.20	10	15.25	15.35	-4.8	17,900	-0.03%
2022/03/31	2.2	15.41	4	15.50	15.45	-1.8	19,343	-0.01%
2022/03/30	1.1	15.56	9	15.57	15.60	-7.9	19,430	-0.04%
2022/03/29	5.1	15.58	8.1	15.56	15.55	-3	19,615	-0.02%
2022/03/28	15	15.62	0.2	15.88	15.70	14.8	19,812	0.07%
2022/03/25	2.1	16.00	0	0.00	16.00	2.1	20,143	0.01%
2022/03/23	5	16.35	3.3	16.32	16.20	1.8	21,741	0.01%
2022/03/22	0.1	16.02	1.1	16.10	16.15	-1	22,014	0.00%
2022/03/21	11.1	16.08	4	16.00	16.05	7.1	22,347	0.03%
2022/03/18	6.1	16.14	5	16.16	16.10	1.1	22,421	0.01%
2022/03/17	16.3	16.44	10	16.45	16.40	6.3	22,359	0.03%
2022/03/16	6.1	16.38	15.1	16.43	16.15	-9	22,504	-0.04%
2022/03/15	1.1	16.38	1.2	16.44	16.40	-0.1	23,078	0.00%
2022/03/14	1	16.05	17.1	16.16	16.30	-16.1	23,355	-0.07%
2022/03/11	3	15.85	1	15.85	15.85	2	23,983	0.01%
2022/03/10	1	15.90	8	16.00	15.95	-7	24,102	-0.03%
2022/03/09	2	15.75	0	0.00	15.70	2	24,333	0.01%
2022/03/08	2	15.65	2.1	15.64	15.60	-0.1	24,432	0.00%
2022/03/07	7	15.66	21.8	15.71	15.75	-14.8	24,529	-0.06%
2022/03/04	12	16.05	5.4	16.27	16.05	6.6	24,702	0.03%
2022/03/03	3	16.27	2.1	16.26	16.20	0.9	24,982	0.00%
2022/03/01	10	15.95	1.2	16.20	16.20	8.8	25,720	0.03%
2022/02/25	0	0.00	1.2	15.86	15.85	-1.2	25,828	0.00%
2022/02/24	9.1	15.80	14	15.80	15.65	-4.9	26,071	-0.02%
2022/02/23	18	16.07	1	16.25	16.05	17	26,383	0.06%
2022/02/22	22	16.07	40	16.25	16.05	-18	27,804	-0.06%
2022/02/21	12.1	16.13	4.1	16.35	16.45	8	29,701	0.03%
2022/02/18	1.3	16.13	17	16.30	16.25	-15.8	29,904	-0.05%
2022/02/17	6	16.38	13	16.27	16.30	-7	30,268	-0.02%
2022/02/16	27	16.26	3	16.30	16.30	24	30,499	0.08%
2022/02/15	20	16.14	2	16.15	16.05	18	30,853	0.06%
2022/02/14	13.1	16.26	34	16.34	16.20	-20.9	31,207	-0.07%
2022/02/11	16.3	17.04	17	17.04	17.00	-0.7	31,057	0.00%
2022/02/10	12.1	17.45	0	0.00	17.55	12.1	31,333	0.04%
2022/02/09	27	17.65	113.2	17.55	17.70	-86.2	31,685	-0.27%	大賣/
2022/02/08	11	16.72	9.7	16.81	16.85	1.4	32,959	0.00%
2022/02/07	3	16.37	2.1	16.47	16.60	0.9	33,037	0.00%
2022/01/26	2.5	16.08	0	0.00	16.05	2.5	33,463	0.01%
2022/01/25	2.3	16.01	8	16.00	16.00	-5.7	33,890	-0.02%
2022/01/24	12.1	16.24	0	0.00	16.45	12.1	34,005	0.04%
2022/01/21	16.1	16.93	0	0.00	16.85	16.1	34,378	0.05%
2022/01/20	10	17.58	15.4	17.34	17.40	-5.4	36,213	-0.01%
2022/01/19	3	16.60	4	16.65	16.75	-1	35,509	0.00%
2022/01/18	20.1	16.65	10.1	16.85	16.70	10	35,499	0.03%
2022/01/17	6.1	16.39	1	16.45	16.70	5.1	35,557	0.01%
2022/01/14	2.3	16.28	1	16.20	16.45	1.3	35,805	0.00%
2022/01/13	1.2	16.62	2.6	16.66	16.60	-1.4	35,823	0.00%
2022/01/12	5.1	16.78	6	16.80	16.75	-0.9	36,046	0.00%
2022/01/11	13	17.06	15	17.05	16.95	-2	36,378	-0.01%
2022/01/10	5	16.98	0	0.00	17.00	5	36,571	0.01%
2022/01/07	23.1	16.73	2	16.83	16.55	21.1	36,644	0.06%
2022/01/06	13	16.98	5	16.90	16.90	8	36,878	0.02%
2022/01/05	6	17.46	21	17.49	17.30	-15	36,778	-0.04%
2022/01/04	19	17.78	11	17.70	17.65	8	36,928	0.02%
2022/01/03	19	17.83	1	17.70	17.75	18	36,955	0.05%
2021/12/30	20	18.17	44	18.16	18.10	-24	36,797	-0.07%
2021/12/29	9	17.81	4.2	17.79	17.80	4.8	36,356	0.01%
2021/12/28	111	17.90	48	17.75	17.80	63	36,662	0.17%	大買/
2021/12/27	57	18.13	89	17.76	17.90	-32	36,600	-0.09%
2021/12/24	3.4	17.12	17	17.12	17.15	-13.6	35,416	-0.04%
2021/12/23	3	17.30	20	17.30	17.15	-17	35,575	-0.05%
2021/12/22	15	17.20	1	17.25	17.25	14	35,642	0.04%
2021/12/21	28	16.87	42	17.13	17.15	-14	35,657	-0.04%
2021/12/20	5	17.03	41.1	17.14	17.15	-36.1	35,737	-0.10%
2021/12/17	17	16.88	50.2	16.84	16.90	-33.2	35,475	-0.09%
2021/12/16	6	16.57	5.3	16.50	16.50	0.8	34,856	0.00%
2021/12/15	5.8	16.18	23.2	16.33	16.35	-17.4	34,964	-0.05%
2021/12/14	7.1	15.83	10	15.85	15.80	-2.9	34,836	-0.01%
2021/12/13	8.1	16.21	16	16.13	16.10	-7.9	34,785	-0.02%
2021/12/10	10.1	16.20	1	16.20	16.15	9.1	34,865	0.03%
2021/12/09	103	16.61	45.4	16.52	16.45	57.7	34,599	0.17%	大買/
2021/12/08	85	16.43	103.1	16.42	16.40	-18.1	33,827	-0.05%	大賣/
2021/12/07	41	16.27	80.3	16.30	16.35	-39.3	33,695	-0.12%
2021/12/06	8.2	15.66	5.1	15.80	15.80	3.1	33,028	0.01%
2021/12/03	20	16.02	19	15.98	15.75	1	33,168	0.00%
2021/12/02	5.2	15.54	1	15.70	15.55	4.2	33,516	0.01%
2021/12/01	23	15.50	107.2	15.57	15.65	-84.2	34,562	-0.24%	大賣/
2021/11/30	15	15.46	42.1	15.46	15.35	-27.1	34,801	-0.08%
2021/11/29	6	15.40	2	15.30	15.30	4	34,841	0.01%
2021/11/26	23.3	15.59	33	15.56	15.35	-9.8	35,024	-0.03%
2021/11/25	2.1	16.05	2	16.05	16.05	0.1	34,955	0.00%
2021/11/24	4	16.06	1	16.10	16.15	3	35,096	0.01%
2021/11/23	13	16.10	14	16.23	16.10	-1	35,572	0.00%
2021/11/22	13.2	16.41	1	16.60	16.20	12.2	35,557	0.03%
2021/11/19	172	16.40	82.1	16.20	16.25	89.9	35,949	0.25%	大買/
2021/11/18	40	16.01	42.3	15.94	15.95	-2.3	35,535	-0.01%
2021/11/17	34.1	15.08	33	15.15	15.15	1.1	33,954	0.00%
2021/11/16	96.1	15.00	85	14.80	14.80	11.1	34,161	0.03%
2021/11/15	49	15.13	50	15.24	15.15	-1	34,204	0.00%
2021/11/12	1	14.80	67.1	14.96	15.15	-66.1	34,360	-0.19%
2021/11/11	196.1	14.82	85	14.66	14.65	111.1	34,336	0.32%	大買/鉅額交易
2021/11/10	28.7	14.92	25	14.91	14.85	3.7	34,415	0.01%
2021/11/09	54.1	15.19	53	15.10	15.10	1.1	34,858	0.00%
2021/11/08	29	15.40	22.2	15.40	15.45	6.8	34,649	0.02%
2021/11/05	123.1	15.30	36.2	15.37	15.30	86.9	34,789	0.25%	大買/
2021/11/04	6	14.45	28.2	14.40	14.45	-22.2	33,372	-0.07%
2021/11/03	53	14.51	70	14.55	14.50	-17	35,004	-0.05%
2021/11/02	6	14.21	44.1	14.44	14.10	-38.1	35,159	-0.11%
2021/11/01	62.2	14.19	50	14.30	14.05	12.2	37,604	0.03%
2021/10/29	9.2	14.25	25	14.15	14.10	-15.9	41,173	-0.04%
2021/10/28	162	14.30	67.1	14.39	14.00	95	41,266	0.23%	大買/
2021/10/27	2	13.73	18	13.80	13.70	-16	39,546	-0.04%
2021/10/26	41.6	13.71	0	0.00	13.55	41.6	40,008	0.10%
2021/10/25	0	0.00	17	13.49	13.65	-17	40,438	-0.04%
2021/10/22	39.1	13.52	21	13.45	13.40	18.1	41,792	0.04%
2021/10/21	11	13.85	41	13.72	13.80	-30	42,031	-0.07%
2021/10/20	36.1	13.81	0.1	14.00	13.65	36	42,833	0.08%
2021/10/19	1	13.85	18	13.83	13.85	-17	43,495	-0.04%
2021/10/18	24.1	13.51	1	13.25	13.40	23.1	44,455	0.05%
2021/10/15	0	0.00	6.5	13.87	13.65	-6.5	45,881	-0.01%
2021/10/14	15.2	13.60	22	13.75	13.65	-6.9	46,426	-0.01%
2021/10/13	19.2	13.71	0.2	13.75	13.65	19	46,879	0.04%
2021/10/12	44.2	14.01	2	14.15	13.90	42.2	47,690	0.09%
2021/10/08	2.1	15.09	5.4	15.00	14.70	-3.3	48,467	-0.01%
2021/10/07	2	14.78	10.8	14.76	14.75	-8.8	50,686	-0.02%
2021/10/06	2	14.53	17.1	14.70	14.50	-15.1	52,061	-0.03%
2021/10/05	4	14.60	37.7	14.52	14.70	-33.7	53,002	-0.06%
2021/10/04	21.1	14.33	8	14.29	14.00	13.1	55,702	0.02%
2021/10/01	13.3	14.99	0	0.00	14.70	13.3	63,252	0.02%
2021/09/30	3.1	15.20	0	0.00	15.20	3.1	63,846	0.00%
2021/09/29	10.1	15.32	28	15.39	15.30	-18	64,336	-0.03%
2021/09/28	4.3	15.57	0	0.00	15.45	4.3	65,706	0.01%
2021/09/27	0.2	15.55	16	15.81	15.95	-15.8	69,028	-0.02%
2021/09/24	0	0.00	22.2	15.50	15.55	-22.2	69,663	-0.03%
2021/09/23	0	0.00	40.2	15.08	15.25	-40.2	70,495	-0.06%
2021/09/22	31.6	14.64	0	0.00	14.75	31.6	72,021	0.04%
2021/09/17	9.2	15.37	2.5	15.38	15.35	6.7	73,524	0.01%
2021/09/16	0.6	15.20	0	0.00	15.15	0.6	75,175	0.00%
2021/09/15	11	15.58	0	0.00	15.35	11	76,813	0.01%
2021/09/14	1.8	15.51	2	15.65	15.45	-0.2	79,008	0.00%
2021/09/13	3	15.45	17	15.56	15.70	-14	81,024	-0.02%
2021/09/10	14	15.71	23.1	15.69	15.70	-9.1	83,880	-0.01%
2021/09/09	2.1	15.35	2.5	15.40	15.40	-0.4	89,987	0.00%
2021/09/08	9.1	15.36	14	15.40	15.30	-4.9	93,439	-0.01%
2021/09/07	3	15.58	7.1	15.72	15.75	-4.1	96,669	0.00%
2021/09/06	43.7	15.09	48	15.11	15.30	-4.3	97,950	0.00%
2021/09/03	19.5	15.95	24	16.09	15.75	-4.5	99,545	0.00%
2021/09/02	63.5	16.05	5.3	16.01	16.00	58.1	101,778	0.06%
2021/09/01	3.1	16.52	30.2	16.44	16.40	-27.1	104,264	-0.03%
2021/08/31	22.1	16.22	6	16.11	16.10	16.1	106,530	0.02%
2021/08/30	4.2	16.45	2	16.45	16.40	2.2	112,518	0.00%
2021/08/27	12.1	16.90	14.1	16.80	16.65	-2	116,763	0.00%
2021/08/26	2.1	16.50	0.1	16.75	16.50	2	121,604	0.00%
2021/08/25	17.3	16.58	23.1	16.67	16.50	-5.8	126,585	0.00%
2021/08/24	55.3	16.43	51.4	16.39	16.20	3.9	134,023	0.00%
2021/08/23	44.1	17.03	4.5	17.05	17.15	39.5	139,189	0.03%
2021/08/20	14.6	17.57	18	17.53	17.35	-3.4	142,840	0.00%
2021/08/19	23	18.11	2	18.33	18.00	21	144,936	0.01%
2021/08/18	20.1	18.46	29.2	18.38	18.75	-9.1	147,518	-0.01%
2021/08/17	3	18.30	7.3	18.56	18.20	-4.3	152,240	0.00%
2021/08/16	16.5	18.20	16	18.12	18.20	0.5	156,138	0.00%
2021/08/13	38.4	18.82	52	18.75	18.60	-13.6	159,363	-0.01%
2021/08/12	3.5	19.10	2	19.35	19.10	1.5	163,069	0.00%
2021/08/11	23.3	19.04	32	19.14	19.10	-8.7	166,411	-0.01%
2021/08/10	24.3	19.62	36	19.46	19.15	-11.7	166,244	-0.01%
2021/08/09	97.9	19.82	40	19.87	19.65	57.9	169,040	0.03%
2021/08/06	85	20.56	62.2	20.59	20.65	22.8	168,295	0.01%
2021/08/05	153	21.14	59	20.82	20.75	94	169,316	0.06%	大買/
2021/08/04	24	20.88	128.5	20.95	21.55	-104.5	167,750	-0.06%	大賣/鉅額交易
2021/08/03	2.5	19.64	1.2	19.60	19.60	1.3	165,072	0.00%
2021/08/02	9.2	19.18	28.1	19.46	19.50	-18.9	165,346	-0.01%
2021/07/30	31	19.21	5	19.45	18.95	26	166,213	0.02%
2021/07/29	14.1	19.14	13	19.32	19.20	1.1	167,520	0.00%
2021/07/28	58.2	19.38	48	19.14	19.10	10.2	168,461	0.01%
2021/07/27	19.5	19.86	5	19.55	19.50	14.5	167,817	0.01%
2021/07/26	21	20.26	28.4	20.44	20.15	-7.4	168,991	0.00%
2021/07/23	36.2	19.39	73.4	19.46	19.90	-37.2	174,829	-0.02%
2021/07/22	60.4	19.64	6.2	19.54	19.25	54.3	181,060	0.03%
2021/07/21	57.3	19.10	57.4	19.47	18.90	-0.1	185,351	0.00%
2021/07/20	24.1	20.01	41.2	19.95	19.95	-17.1	188,577	-0.01%
2021/07/19	46.1	20.21	29	20.38	20.35	17.1	195,515	0.01%
2021/07/16	41.4	20.84	18	21.11	20.70	23.4	204,728	0.01%
2021/07/15	58	20.45	86	20.91	21.10	-28	207,969	-0.01%
2021/07/14	125.2	21.36	74	21.31	20.85	51.2	209,517	0.02%	大買/
2021/07/13	25.1	22.37	41.1	22.51	22.30	-16	210,191	-0.01%
2021/07/12	76.5	22.35	17	22.46	22.15	59.5	210,295	0.03%
2021/07/09	208.1	22.66	61	22.69	22.40	147.1	211,543	0.07%	大買/鉅額交易
2021/07/08	122	23.13	220	23.63	22.95	-98	213,078	-0.05%	大買/大賣/
2021/07/07	16	22.27	62	22.28	21.90	-46	211,524	-0.02%
2021/07/06	56.3	22.35	100	22.24	22.15	-43.8	213,873	-0.02%
2021/07/05	64.1	22.65	38	22.70	22.65	26.1	216,773	0.01%
2021/07/02	67	22.71	74.2	22.82	22.80	-7.2	217,536	0.00%
2021/07/01	68	22.26	30	22.27	21.90	38	217,824	0.02%
2021/06/30	57.6	22.03	72.1	21.99	22.10	-14.5	219,200	-0.01%
2021/06/29	143.9	22.41	13	22.40	22.00	130.9	220,106	0.06%	大買/鉅額交易
2021/06/28	83.2	22.66	89.1	22.81	23.00	-5.9	220,859	0.00%
2021/06/25	100	22.68	112	22.81	22.45	-12	226,567	-0.01%	大賣/
2021/06/24	146.2	22.84	117	22.69	22.50	29.2	229,600	0.01%	大買/大賣/
2021/06/23	74	22.55	157.6	22.72	22.75	-83.6	230,016	-0.04%	大賣/
2021/06/22	184	22.77	138.2	22.94	22.05	45.9	229,370	0.02%	大買/大賣/
2021/06/21	271	22.43	203	22.65	22.40	68	229,444	0.03%	大買/大賣/
2021/06/18	276.1	22.96	374.1	22.64	22.30	-98	228,884	-0.04%	大買/大賣/
2021/06/17	205	21.48	95.1	21.67	22.15	109.9	224,245	0.05%	大買/鉅額交易
2021/06/16	201.3	20.84	113.1	21.04	20.15	88.2	221,465	0.04%	大買/大賣/
2021/06/15	117	22.12	49	22.03	21.90	68	218,620	0.03%	大買/
2021/06/11	93.5	22.44	61	22.48	22.75	32.5	216,927	0.01%
2021/06/10	69	21.86	36	21.75	21.85	33	214,422	0.02%
2021/06/09	208	23.26	119	23.46	22.40	89	211,901	0.04%	大買/大賣/
2021/06/08	117	23.78	32	23.73	23.50	85	209,416	0.04%	大買/
2021/06/07	354	24.77	345	25.28	24.20	9	207,357	0.00%	大買/大賣/
2021/06/04	338	24.69	346	24.74	24.60	-8	201,513	0.00%	大買/大賣/
2021/06/03	366	24.43	274.3	24.28	24.30	91.7	197,393	0.05%	大買/大賣/
2021/06/02	404.2	24.32	403.2	24.07	23.90	1	192,372	0.00%	大買/大賣/
2021/06/01	661.2	24.80	544	24.35	24.05	117.2	187,830	0.06%	大買/大賣/鉅額交易
2021/05/31	82	22.18	131	22.97	23.40	-49	180,490	-0.03%	大賣/
2021/05/28	143	21.14	188	21.15	21.30	-45	175,194	-0.03%	大買/大賣/
2021/05/27	147	20.24	125	20.37	20.20	22	172,741	0.01%	大買/大賣/
2021/05/26	114	20.60	43	20.56	20.20	71	171,745	0.04%	大買/
2021/05/25	115.1	20.82	254	20.71	20.80	-138.9	172,667	-0.08%	大買/大賣/鉅額交易
2021/05/24	152	19.23	104	19.58	19.70	48	171,172	0.03%	大買/大賣/
2021/05/21	235	19.70	109	19.38	19.20	126	168,330	0.07%	大買/大賣/鉅額交易
2021/05/20	158	19.20	47.4	19.64	18.80	110.6	166,761	0.07%	大買/鉅額交易
2021/05/19	60	19.17	69.5	19.02	19.65	-9.5	164,667	-0.01%
2021/05/18	6	17.43	11	17.73	17.90	-5	162,294	0.00%
2021/05/17	111	17.29	210	17.11	16.30	-99	163,142	-0.06%	大買/大賣/
2021/05/14	28.5	17.95	39.5	18.79	17.95	-11	160,995	-0.01%
2021/05/13	33	17.29	39.6	17.04	17.75	-6.6	163,731	0.00%
2021/05/12	52	19.34	60.1	19.11	18.60	-8.1	166,531	0.00%
2021/05/11	63.3	20.82	21	20.77	20.65	42.3	166,352	0.03%
2021/05/10	71	22.92	21	22.90	22.90	50	166,427	0.03%
2021/05/07	87.6	22.11	62	22.53	23.40	25.6	166,980	0.02%
2021/05/06	77.3	21.71	61.3	22.00	21.30	16	166,794	0.01%
2021/05/05	64.2	23.78	44.3	23.63	23.50	19.9	166,123	0.01%
2021/05/04	54	24.33	34	24.22	23.65	20	166,468	0.01%
2021/05/03	167.2	26.63	95.3	26.67	26.25	71.9	166,838	0.04%	大買/
2021/04/29	456.4	29.11	458	29.60	29.15	-1.6	165,710	0.00%	大買/大賣/
2021/04/28	182.2	27.75	185	28.03	28.85	-2.8	160,333	0.00%	大買/大賣/
2021/04/27	165.6	25.84	216.6	26.00	26.25	-51	154,945	-0.03%	大買/大賣/
2021/04/26	91	24.23	71.8	24.28	24.20	19.2	150,596	0.01%
2021/04/23	234.8	22.76	267.2	22.83	23.95	-32.4	146,878	-0.02%	大買/大賣/
2021/04/22	235.2	22.59	187.2	22.81	22.50	48	140,627	0.03%	大買/大賣/
2021/04/21	181	19.85	273.8	20.45	21.15	-92.8	131,819	-0.07%	大買/大賣/
2021/04/20	47	18.91	71	19.17	19.25	-24	130,292	-0.02%
2021/04/19	86.2	18.76	103	18.93	18.90	-16.8	129,559	-0.01%	大賣/
2021/04/16	66	18.33	119	18.32	18.60	-53	127,514	-0.04%	大賣/
2021/04/15	119	18.44	69	18.41	18.20	50	126,478	0.04%	大買/
2021/04/14	165	18.15	291	18.12	18.30	-126	124,728	-0.10%	大買/大賣/鉅額交易
2021/04/13	160	19.08	127	19.02	18.55	33	121,260	0.03%	大買/大賣/
2021/04/12	193	18.63	90.1	18.41	18.85	102.9	115,421	0.09%	大買/鉅額交易
2021/04/09	141	17.12	375	16.94	17.15	-234	112,717	-0.21%	大買/大賣/鉅額交易
2021/04/08	262	16.43	217.5	16.55	16.50	44.5	110,854	0.04%	大買/大賣/
2021/04/07	100	15.98	213.6	16.14	16.40	-113.6	109,735	-0.10%	大賣/鉅額交易
2021/04/06	95	15.87	110	15.84	15.65	-15	108,193	-0.01%	大賣/
2021/04/01	70	15.55	78	15.57	15.70	-8	107,678	-0.01%
2021/03/31	89	15.59	93	15.49	15.40	-4	106,907	0.00%
2021/03/30	219	15.37	212	15.45	15.65	7	105,416	0.01%	大買/大賣/
2021/03/29	87	14.58	223.5	14.76	15.15	-136.5	98,553	-0.14%	大賣/鉅額交易
2021/03/26	11.8	13.81	249.1	13.82	13.80	-237.4	95,196	-0.25%	大賣/鉅額交易
2021/03/25	109.4	13.61	65	13.65	13.45	44.4	94,588	0.05%	大買/
2021/03/24	45.2	13.48	60.5	13.49	13.65	-15.3	93,874	-0.02%
2021/03/23	53.1	13.40	107	13.55	13.20	-53.9	92,716	-0.06%	大賣/
2021/03/22	73.2	13.04	228.2	13.05	13.25	-155	91,335	-0.17%	大賣/鉅額交易
2021/03/19	19.2	12.66	10.2	12.70	12.70	9	91,556	0.01%
2021/03/18	68	12.90	26	12.95	12.85	42	94,542	0.04%
2021/03/17	64.3	12.76	1	12.80	12.75	63.3	96,454	0.07%
2021/03/16	9	12.77	21.4	12.75	12.70	-12.4	99,621	-0.01%
2021/03/15	1	12.70	25	12.70	12.65	-24	102,359	-0.02%
2021/03/12	134	12.92	30.2	12.92	12.80	103.8	104,727	0.10%	大買/鉅額交易
2021/03/11	0	0.00	16.6	12.86	12.85	-16.6	111,263	-0.01%
2021/03/10	31.1	12.63	48	12.64	12.60	-16.9	117,133	-0.01%
2021/03/09	40.3	12.19	30	12.18	12.35	10.3	119,843	0.01%
2021/03/08	34.8	12.42	17	12.38	12.20	17.8	123,503	0.01%
2021/03/05	7.1	12.31	24	12.39	12.25	-16.9	128,008	-0.01%
2021/03/04	138.1	12.65	8	12.71	12.60	130.1	129,789	0.10%	大買/鉅額交易
2021/03/03	18.2	12.67	29	12.70	12.90	-10.9	129,956	-0.01%
2021/03/02	46	13.08	28	13.03	12.65	18	129,753	0.01%
2021/02/26	92	13.42	12	13.38	13.20	80	129,022	0.06%
2021/02/25	125	13.81	140	13.83	13.70	-15	127,918	-0.01%	大買/大賣/
2021/02/24	202	13.74	165.1	13.48	13.40	36.9	124,477	0.03%	大買/大賣/
2021/02/23	105	13.28	140	13.35	13.40	-35	121,039	-0.03%	大買/大賣/
2021/02/22	87	13.25	283.1	13.26	13.25	-196.1	120,120	-0.16%	大賣/鉅額交易
2021/02/19	72	13.08	594	13.10	13.00	-522	118,117	-0.44%	大賣/鉅額交易
2021/02/18	15	12.64	7	12.68	12.75	8	116,023	0.01%
2021/02/17	19	12.82	47.5	12.82	12.75	-28.5	115,120	-0.02%
2021/02/05	66	13.02	31.5	12.92	12.85	34.5	114,076	0.03%
2021/02/04	341	13.14	263	13.23	13.00	78	113,295	0.07%	大買/大賣/
2021/02/03	84	12.87	250.1	12.90	13.05	-166.1	110,178	-0.15%	大賣/鉅額交易
2021/02/02	193	12.47	33.4	12.50	12.40	159.6	106,475	0.15%	大買/鉅額交易
2021/02/01	98	12.32	92.1	12.36	12.30	5.9	105,949	0.01%
2021/01/29	41	12.20	53	12.15	12.10	-12	107,088	-0.01%
2021/01/28	127.1	11.75	35	11.77	11.85	92.1	106,842	0.09%	大買/
2021/01/27	42.2	12.17	0	0.00	12.10	42.2	107,419	0.04%
2021/01/26	179	12.65	508.5	12.82	12.45	-329.5	107,066	-0.31%	大買/大賣/鉅額交易
2021/01/25	36	12.52	54.7	12.59	12.60	-18.7	105,774	-0.02%
2021/01/22	7	12.26	26	12.35	12.40	-19	105,871	-0.02%
2021/01/21	31	12.37	76	12.34	12.20	-45	107,119	-0.04%
2021/01/20	56.1	12.20	18	12.15	11.95	38.1	107,216	0.04%
2021/01/19	15.2	12.21	74	12.45	12.40	-58.8	108,780	-0.05%
2021/01/18	249.3	12.23	6	12.17	12.10	243.3	112,161	0.22%	大買/鉅額交易
2021/01/15	363.1	12.66	82	12.60	12.35	281.1	111,455	0.25%	大買/鉅額交易
2021/01/14	130	12.72	210.8	12.75	12.70	-80.8	110,046	-0.07%	大買/大賣/
2021/01/13	170	12.75	183.1	12.59	12.60	-13.1	109,478	-0.01%	大買/大賣/
2021/01/12	67	12.31	171	12.41	12.10	-104	106,865	-0.10%	大賣/鉅額交易
2021/01/11	92	12.31	35	12.31	12.35	57	105,194	0.05%
2021/01/08	20	11.84	45	11.76	11.95	-25	104,587	-0.02%
2021/01/07	79.4	12.20	25.1	12.15	12.05	54.3	104,360	0.05%
2021/01/06	43	11.86	31	11.80	11.80	12	104,398	0.01%
2021/01/05	32	12.05	20	12.10	12.15	12	103,615	0.01%
2021/01/04	42	12.32	139	12.41	12.35	-97	103,539	-0.09%	大賣/
2020/12/31	260	12.25	51	12.39	12.30	209	103,244	0.20%	大買/鉅額交易
2020/12/30	42	12.81	17.5	12.80	12.80	24.5	102,074	0.02%
2020/12/29	135	13.31	34	13.38	13.25	101	101,536	0.10%	大買/鉅額交易
2020/12/28	28	13.13	104	13.06	13.15	-76	100,354	-0.08%	大賣/
2020/12/25	38	12.79	36	12.94	12.80	2	98,475	0.00%
2020/12/24	6	12.59	165	12.64	12.60	-159	97,383	-0.16%	大賣/鉅額交易
2020/12/23	206	12.35	78	12.35	12.35	128	96,554	0.13%	大買/鉅額交易
2020/12/22	222	12.81	258	12.55	12.35	-36	96,480	-0.04%	大買/大賣/
2020/12/21	76	12.45	51	12.41	12.55	25	95,975	0.03%
2020/12/18	26	12.70	33	12.64	12.60	-7	94,785	-0.01%
2020/12/17	15	12.84	58	12.88	12.95	-43	94,170	-0.05%
2020/12/16	29.8	12.81	38	12.82	12.85	-8.2	93,799	-0.01%
2020/12/15	164	12.90	111	12.88	12.65	53	92,965	0.06%	大買/大賣/
2020/12/14	228	13.40	162	13.38	13.20	66	91,334	0.07%	大買/大賣/
2020/12/11	184	13.38	54	13.22	12.95	130	88,457	0.15%	大買/鉅額交易
2020/12/10	88	13.30	193.9	13.28	13.25	-105.9	86,829	-0.12%	大賣/鉅額交易
2020/12/09	189	13.03	243	13.06	13.20	-54	84,724	-0.06%	大買/大賣/
2020/12/08	249	12.94	173.2	12.85	12.80	75.9	87,771	0.09%	大買/大賣/
2020/12/07	362.4	12.96	250	13.09	12.60	112.4	89,206	0.13%	大買/大賣/鉅額交易
2020/12/04	429	11.97	551.6	12.17	12.50	-122.6	83,370	-0.15%	大買/大賣/鉅額交易
2020/12/03	237	11.57	127	11.49	11.45	110	77,395	0.14%	大買/大賣/鉅額交易
2020/12/02	104	11.35	209	11.40	11.50	-105	75,026	-0.14%	大買/大賣/鉅額交易
2020/12/01	326	10.56	420	10.61	10.80	-94	73,886	-0.13%	大買/大賣/
2020/11/30	67	10.05	127	10.04	10.05	-60	72,835	-0.08%	大賣/
2020/11/27	15	9.84	56.6	9.91	9.83	-41.6	70,966	-0.06%
2020/11/26	9	9.71	146	9.73	9.74	-137	70,438	-0.19%	大賣/鉅額交易
2020/11/25	82	9.64	65.6	9.73	9.63	16.4	70,341	0.02%
2020/11/24	27	9.55	38	9.58	9.54	-11	70,215	-0.02%
2020/11/23	50	9.47	68	9.51	9.47	-18	72,278	-0.02%
2020/11/20	64	9.41	10	9.40	9.38	54	72,252	0.07%
2020/11/19	12	9.50	35.1	9.50	9.50	-23.1	73,259	-0.03%
2020/11/18	21	9.32	30	9.35	9.36	-9	73,179	-0.01%
2020/11/17	24	9.24	38	9.36	9.30	-14	73,967	-0.02%
2020/11/16	12	9.39	1	9.38	9.38	11	75,325	0.01%
2020/11/13	2	9.41	14	9.34	9.37	-12	76,720	-0.02%
2020/11/12	28	9.26	23	9.24	9.22	5	77,574	0.01%
2020/11/11	51	9.45	20	9.48	9.36	31	78,530	0.04%
2020/11/10	29	9.59	283	9.62	9.52	-254	80,040	-0.32%	大賣/鉅額交易
2020/11/09	74	9.65	25	9.58	9.59	49	79,424	0.06%
2020/11/06	94	9.61	72	9.68	9.52	22	79,035	0.03%
2020/11/05	52	9.56	65	9.61	9.60	-13	77,032	-0.02%
2020/11/04	68	9.53	91	9.55	9.49	-23	76,316	-0.03%
2020/11/03	17	9.34	54	9.39	9.40	-37	75,541	-0.05%
2020/11/02	30	9.20	89	9.17	9.22	-59	76,211	-0.08%
2020/10/30	79	9.29	32	9.44	9.15	47	78,505	0.06%
2020/10/29	75	9.31	35	9.47	9.51	40	79,248	0.05%
2020/10/28	34	9.51	176	9.51	9.40	-142	77,512	-0.18%	大賣/鉅額交易
2020/10/27	316	9.85	62	9.70	9.65	254	76,397	0.33%	大買/鉅額交易
2020/10/26	281	9.73	276.1	9.89	10.15	5	73,390	0.01%	大買/大賣/
2020/10/23	2	9.28	33	9.23	9.28	-31	68,808	-0.05%
2020/10/22	30	9.10	15	9.09	9.11	15	68,779	0.02%
2020/10/21	118	9.21	192.2	9.23	9.10	-74.2	69,125	-0.11%	大買/大賣/
2020/10/20	46	9.09	5	9.08	9.07	41	69,427	0.06%
2020/10/19	16	9.11	43	9.11	9.09	-27	71,893	-0.04%
2020/10/16	18	8.99	1	9.11	8.98	17	73,994	0.02%
2020/10/15	16	9.09	91	9.14	9.11	-75	74,709	-0.10%
2020/10/14	53	9.14	35	9.23	9.11	18	74,511	0.02%
2020/10/13	1	9.10	8	9.09	9.10	-7	73,837	-0.01%
2020/10/12	22	9.07	7	9.04	9.01	15	73,373	0.02%
2020/10/08	15	9.03	22	9.01	9.00	-7	72,880	-0.01%
2020/10/07	142	8.93	155	9.03	9.02	-13	72,659	-0.02%	大買/大賣/
2020/10/06	20	8.96	21	9.01	9.02	-1	72,111	0.00%
2020/10/05	78	8.96	111	8.89	8.75	-33	71,536	-0.05%	大賣/
2020/09/30	3	8.42	12	8.35	8.48	-9	70,465	-0.01%
2020/09/29	12	8.27	5	8.24	8.27	7	70,393	0.01%
2020/09/28	15	8.22	2	8.17	8.22	13	70,370	0.02%
2020/09/25	24	8.35	45	8.20	8.13	-21	70,769	-0.03%
2020/09/24	83	8.54	12	8.51	8.40	71	70,084	0.10%
2020/09/23	5	8.90	9	8.97	8.90	-4	69,144	-0.01%
2020/09/22	6	8.91	37	9.03	9.01	-31	68,795	-0.05%
2020/09/21	4	9.05	18	9.18	9.02	-14	68,398	-0.02%
2020/09/18	37	9.02	25	9.01	9.04	12	67,737	0.02%
2020/09/17	9	9.03	43	9.03	9.04	-34	67,579	-0.05%
2020/09/16	53	9.02	27	8.96	8.89	26	67,249	0.04%
2020/09/15	64	9.14	28	9.06	9.05	36	66,450	0.05%
2020/09/14	195	9.24	56	9.29	9.16	139	65,823	0.21%	大買/鉅額交易
2020/09/11	198	9.64	212	9.84	9.37	-14	64,872	-0.02%	大買/大賣/
2020/09/10	84	9.53	320	9.66	9.69	-236	59,009	-0.40%	大賣/鉅額交易
2020/09/09	47	8.73	82	8.74	8.81	-35	55,050	-0.06%
2020/09/08	40	8.75	156	8.74	8.73	-116	54,109	-0.21%	大賣/鉅額交易
2020/09/07	42	8.73	50	8.77	8.62	-8	53,593	-0.01%
2020/09/04	247	8.75	225	8.70	8.75	22	53,054	0.04%	大買/大賣/
2020/09/03	126	8.66	306	8.76	8.95	-180	50,714	-0.35%	大買/大賣/鉅額交易
2020/09/02	119	8.27	12	8.24	8.26	107	47,165	0.23%	大買/鉅額交易
2020/09/01	53	8.17	86	8.16	8.22	-33	47,060	-0.07%
2020/08/31	53	8.12	16	8.10	8.04	37	46,996	0.08%
2020/08/28	74	8.06	0	0.00	8.06	74	46,982	0.16%
2020/08/27	293	8.24	48.6	8.19	8.20	244.4	47,495	0.51%	大買/鉅額交易
2020/08/26	20	7.97	2	7.93	7.95	18	44,841	0.04%
2020/08/25	107	8.04	160	8.00	7.92	-53	44,419	-0.12%	大買/大賣/
2020/08/24	12	7.94	13	7.83	7.83	-1	43,148	0.00%
2020/08/21	27	7.89	114	7.90	7.86	-87	42,790	-0.20%	大賣/
2020/08/20	125	7.94	109	7.97	7.89	16	41,796	0.04%	大買/大賣/
2020/08/19	192	8.40	314	8.40	8.43	-122	40,109	-0.30%	大買/大賣/鉅額交易
2020/08/18	120	8.30	69	8.41	8.20	51	38,429	0.13%	大買/
2020/08/17	157	8.23	169	8.28	8.20	-12	37,205	-0.03%	大買/大賣/
2020/08/14	93	8.12	174	8.20	8.30	-81	35,660	-0.23%	大賣/
2020/08/13	11	7.66	2	7.73	7.65	9	33,352	0.03%
2020/08/12	21	7.68	4	7.77	7.70	17	33,278	0.05%
2020/08/11	9	7.71	24	7.75	7.66	-15	33,033	-0.05%
2020/08/10	21	7.75	10	7.73	7.71	11	32,763	0.03%
2020/08/07	65	7.89	126	7.82	7.72	-61	32,445	-0.19%	大賣/
2020/08/06	102	8.08	226	8.07	8.00	-124	31,654	-0.39%	大買/大賣/鉅額交易
2020/08/05	48	7.93	289	7.95	8.01	-241	30,288	-0.80%	大賣/鉅額交易
2020/08/04	30	7.57	96	7.65	7.67	-66	27,915	-0.24%
2020/08/03	176	6.96	0	0.00	6.98	176	25,929	0.68%	大買/鉅額交易
2020/07/31	3	6.98	10	7.05	6.92	-7	25,913	-0.03%
2020/07/30	17	6.95	53.9	6.80	7.03	-36.9	25,525	-0.14%
2020/07/28	30	6.83	40	6.77	6.76	-10	25,165	-0.04%
2020/07/27	27	7.10	2	7.04	7.00	25	24,787	0.10%
2020/07/24	43	7.36	88	7.29	7.17	-45	24,487	-0.18%
2020/07/23	269	7.69	223	7.91	7.62	46	23,626	0.19%	大買/大賣/
2020/07/22	68	7.45	241	7.58	7.70	-173	21,353	-0.81%	大賣/鉅額交易
2020/07/21	0	0.00	61	6.96	7.00	-61	19,001	-0.32%
2020/07/20	12	6.57	8	6.57	6.60	4	17,841	0.02%
2020/07/17	1	6.57	5	6.53	6.49	-4	17,932	-0.02%
2020/07/16	7	6.55	4	6.53	6.53	3	18,142	0.02%
2020/07/15	2	6.62	0	0.00	6.52	2	18,305	0.01%
2020/07/14	1	6.59	20.3	6.55	6.53	-19.3	20,709	-0.09%
2020/07/13	17	6.62	0	0.00	6.62	17	20,849	0.08%
2020/07/10	15	6.55	15	6.50	6.50	0	20,971	0.00%
2020/07/09	5	6.67	5	6.70	6.67	0	20,946	0.00%
2020/07/08	46	6.67	16	6.67	6.73	30	21,034	0.14%
2020/07/07	26	6.70	0	0.00	6.66	26	21,059	0.12%
2020/07/06	98	6.69	66	6.69	6.68	32	21,020	0.15%
2020/07/03	25	6.53	25	6.52	6.49	0	20,533	0.00%
2020/07/02	13	6.52	70	6.55	6.55	-57	20,708	-0.28%
2020/07/01	10	6.52	10	6.49	6.48	0	21,032	0.00%
2020/06/30	20	6.55	10	6.48	6.48	10	21,772	0.05%
2020/06/29	28	6.55	0	0.00	6.55	28	21,766	0.13%
2020/06/24	14	6.63	12	6.62	6.61	2	21,797	0.01%
2020/06/23	24	6.60	22	6.63	6.61	2	21,947	0.01%
2020/06/22	9	6.54	7	6.51	6.52	2	21,870	0.01%
2020/06/19	16	6.63	130	6.69	6.55	-114	22,019	-0.52%	大賣/鉅額交易
2020/06/18	45	6.63	5.1	6.61	6.61	39.9	21,905	0.18%
2020/06/17	159	6.42	85	6.46	6.50	74	21,679	0.34%	大買/
2020/06/16	108	6.37	8	6.38	6.39	100	21,828	0.46%	大買/
2020/06/15	22	6.33	2	6.37	6.25	20	22,250	0.09%
2020/06/12	40	6.31	8	6.31	6.33	32	22,344	0.14%
2020/06/11	12	6.54	51	6.53	6.41	-39	22,477	-0.17%
2020/06/10	20	6.62	69	6.66	6.60	-49	22,375	-0.22%
2020/06/09	1	6.53	100	6.60	6.50	-99	22,356	-0.44%
2020/06/08	27	6.52	548	6.53	6.51	-521	22,518	-2.31%	大賣/鉅額交易
2020/06/05	149	6.35	124	6.43	6.44	25	22,099	0.11%	大買/大賣/
2020/06/04	52	6.36	27	6.31	6.29	25	21,715	0.12%
2020/06/03	114	6.44	80	6.37	6.44	34	21,271	0.16%	大買/
2020/06/02	7	6.05	7	6.09	6.05	0	19,999	0.00%
2020/06/01	12	6.01	4	6.00	6.00	8	20,022	0.04%
2020/05/29	25	5.90	5	5.94	5.90	20	20,127	0.10%
2020/05/28	20	5.98	5	5.94	5.94	15	20,476	0.07%
2020/05/27	7	5.98	8	5.99	5.98	-1	20,655	0.00%
2020/05/26	0	0.00	12	5.99	5.95	-12	20,958	-0.06%
2020/05/25	100	5.83	0	0.00	5.87	100	21,087	0.47%
2020/05/22	10	5.94	0	0.00	5.94	10	21,169	0.05%
2020/05/21	21	6.02	20	6.05	6.01	1	21,345	0.00%
2020/05/20	20	6.05	0	0.00	6.00	20	21,384	0.09%
2020/05/19	0	0.00	9	6.03	6.02	-9	21,398	-0.04%
2020/05/18	130	5.93	10	5.93	5.93	120	21,415	0.56%	大買/鉅額交易
2020/05/15	42	6.00	7	6.00	6.00	35	21,490	0.16%
2020/05/14	117.2	6.04	74.8	6.09	6.02	42.4	21,669	0.20%	大買/
2020/05/13	5	6.17	20	6.19	6.17	-15	21,788	-0.07%
2020/05/12	100	6.24	0	0.00	6.24	100	21,921	0.46%
2020/05/11	47	6.38	2	6.30	6.30	45	21,887	0.21%
2020/05/08	5	6.31	12	6.31	6.29	-7	21,617	-0.03%
2020/05/07	100	6.22	14	6.26	6.28	86	21,867	0.39%
2020/05/06	2	6.17	0	0.00	6.17	2	21,963	0.01%
2020/05/05	0	0.00	4	6.23	6.21	-4	22,112	-0.02%
2020/05/04	21	6.15	0	0.00	6.19	21	22,477	0.09%
2020/04/30	6	6.31	156	6.33	6.32	-150	22,841	-0.66%	大賣/鉅額交易
2020/04/29	100	6.25	12	6.27	6.26	88	23,607	0.37%
2020/04/28	117	6.25	12	6.21	6.20	105	24,198	0.43%	大買/鉅額交易
2020/04/27	24	6.24	32	6.23	6.24	-8	25,148	-0.03%
2020/04/24	3	6.09	0	0.00	6.06	3	26,845	0.01%
2020/04/23	19	6.14	19	6.10	6.09	0	27,048	0.00%
2020/04/22	6	6.01	4	6.08	6.08	2	27,149	0.01%
2020/04/21	20	6.18	3	6.12	6.02	17	27,247	0.06%
2020/04/20	17	6.12	13	6.16	6.13	4	27,460	0.01%
2020/04/17	90	6.31	15	6.27	6.20	75	28,226	0.27%
2020/04/16	43	6.18	8	6.21	6.21	35	25,867	0.14%
2020/04/15	2	6.28	51	6.27	6.28	-49	25,942	-0.19%
2020/04/14	33	6.07	16	6.10	6.12	17	26,088	0.07%
2020/04/13	11	6.01	57.9	5.97	5.98	-46.9	26,223	-0.18%
2020/04/10	126	5.90	20	5.91	5.92	106	26,495	0.40%	大買/鉅額交易
2020/04/09	2	5.88	105	5.83	5.81	-103	26,787	-0.38%	大賣/鉅額交易
2020/04/08	10	5.78	7	5.74	5.80	3	26,770	0.01%
2020/04/07	128.8	5.72	2	5.75	5.67	126.8	26,755	0.47%	大買/鉅額交易
2020/04/06	12	5.74	6	5.67	5.64	6	26,630	0.02%
2020/04/01	26	5.63	114	5.34	5.68	-88	26,499	-0.33%	大賣/
2020/03/31	5	5.24	0	0.00	5.18	5	25,958	0.02%
2020/03/27	132	5.41	3	5.40	5.31	129	27,042	0.48%	大買/鉅額交易
2020/03/26	12	5.21	25	5.25	5.26	-13	27,026	-0.05%
2020/03/25	0	0.00	12.8	5.23	5.25	-12.8	27,403	-0.05%
2020/03/24	80	5.03	15	4.98	4.94	65	28,221	0.23%
2020/03/23	2	4.89	21	4.85	4.86	-19	28,658	-0.07%
2020/03/20	26	5.02	20	5.09	5.10	6	29,560	0.02%
2020/03/19	71	4.67	60	4.68	4.66	11	30,898	0.04%
2020/03/18	4	5.20	26	5.39	5.17	-22	31,962	-0.07%
2020/03/17	11	5.42	22	5.40	5.29	-11	32,560	-0.03%
2020/03/16	35	5.59	1	5.50	5.49	34	33,784	0.10%
2020/03/13	39	5.54	40	5.55	5.86	-1	36,065	0.00%
2020/03/12	28	6.13	64	6.12	6.06	-36	37,130	-0.10%
2020/03/11	17	6.84	10	6.81	6.68	7	36,712	0.02%
2020/03/10	7	6.72	4	6.91	6.88	3	36,595	0.01%
2020/03/09	0	0.00	2	6.84	6.75	-2	36,532	-0.01%
2020/03/06	8	6.97	0	0.00	6.98	8	36,555	0.02%
2020/03/05	7	7.06	5.2	7.09	7.05	1.8	37,061	0.00%
2020/03/04	2	6.90	17	6.99	7.03	-15	37,764	-0.04%
2020/03/03	9	6.91	3	7.00	6.94	6	37,815	0.02%
2020/03/02	13	6.67	2	6.83	6.72	11	38,050	0.03%
2020/02/27	37	6.74	10	6.61	6.59	27	37,861	0.07%
2020/02/26	2	6.92	3	6.89	6.88	-1	37,698	0.00%
2020/02/25	2	6.94	3	6.97	6.97	-1	37,531	0.00%
2020/02/24	23	7.09	0	0.00	7.02	23	37,438	0.06%
2020/02/21	0	0.00	5	7.10	7.10	-5	37,189	-0.01%
2020/02/19	26	7.20	3	7.20	7.20	23	37,098	0.06%
2020/02/18	1	7.18	4	7.18	7.15	-3	37,130	-0.01%
2020/02/17	20	7.04	22	7.04	7.05	-2	37,072	-0.01%
2020/02/14	11	7.21	36	7.23	7.20	-25	36,933	-0.07%
2020/02/13	24	7.43	0	0.00	7.31	24	36,743	0.07%
2020/02/12	2	7.50	5	7.48	7.48	-3	36,705	-0.01%
2020/02/11	7	7.52	0	0.00	7.48	7	36,739	0.02%
2020/02/10	41	7.56	14	7.54	7.50	27	36,769	0.07%
2020/02/07	36	7.61	2	7.59	7.51	34	36,677	0.09%
2020/02/06	9	7.67	5	7.67	7.69	4	36,776	0.01%
2020/02/05	16	7.68	1	7.73	7.59	15	37,075	0.04%
2020/02/04	25	7.65	52	7.80	7.64	-27	36,723	-0.07%
2020/02/03	54	7.33	163	7.18	7.62	-109	36,309	-0.30%	大賣/鉅額交易
2020/01/31	43	7.51	207	7.55	7.50	-164	35,306	-0.46%	大賣/鉅額交易
2020/01/30	84	7.64	155	7.55	7.55	-71	34,571	-0.21%	大賣/
2020/01/20	382	8.45	69	8.47	8.38	313	33,423	0.94%	大買/鉅額交易
2020/01/17	2	8.16	5.5	8.16	8.18	-3.5	31,390	-0.01%
2020/01/16	5	8.11	8	8.11	8.11	-3	31,126	-0.01%
2020/01/15	32	8.07	12	8.13	8.11	20	31,064	0.06%
2020/01/14	2	8.12	28	8.18	8.12	-26	30,873	-0.08%
2020/01/13	18	8.14	10	8.11	8.14	8	30,454	0.03%
2020/01/10	4	7.82	3	7.81	7.85	1	29,976	0.00%
2020/01/09	27	7.81	5	7.77	7.77	22	29,873	0.07%
2020/01/08	9	7.82	10	7.81	7.81	-1	29,742	0.00%
2020/01/07	3	7.80	1	7.85	7.84	2	29,419	0.01%
2020/01/06	33	7.94	10	7.87	7.80	23	29,317	0.08%
2020/01/03	3	8.00	10	7.96	8.01	-7	29,171	-0.02%
2020/01/02	5	8.10	0	0.00	8.09	5	28,748	0.02%
2019/12/31	0	0.00	16	8.12	8.09	-16	28,571	-0.06%
2019/12/30	6	8.07	3	8.08	8.09	3	28,388	0.01%
2019/12/27	6	8.12	65	8.14	8.09	-59	28,294	-0.21%
2019/12/26	2	8.10	13	8.08	8.06	-11	28,025	-0.04%
2019/12/25	21	8.14	72	8.15	8.09	-51	27,904	-0.18%
2019/12/24	2	7.96	10	7.95	7.95	-8	27,107	-0.03%
2019/12/23	3	7.97	4.6	7.99	7.96	-1.6	27,090	-0.01%
2019/12/20	13	7.96	23	7.95	7.95	-10	27,025	-0.04%
2019/12/19	127	7.98	65	7.94	7.85	62	26,617	0.23%	大買/
2019/12/18	174	8.16	45	8.12	8.10	129	25,626	0.50%	大買/鉅額交易
2019/12/17	62	8.10	73	8.10	8.07	-11	25,955	-0.04%
2019/12/16	62	8.17	212	8.17	8.21	-150	25,081	-0.60%	大賣/鉅額交易
2019/12/13	27	7.86	257	7.85	7.97	-230	23,446	-0.98%	大賣/鉅額交易
2019/12/12	60	7.68	239	7.64	7.69	-179	21,940	-0.82%	大賣/鉅額交易
2019/12/11	101	7.68	370	7.67	7.67	-269	21,286	-1.26%	大買/大賣/鉅額交易
2019/12/10	409	7.17	143.7	7.49	7.61	265.3	19,895	1.33%	大買/大賣/鉅額交易
2019/12/09	69	6.96	262	7.03	7.00	-193	17,308	-1.12%	大賣/鉅額交易
2019/12/06	10	6.75	35	6.74	6.74	-25	16,008	-0.16%
2019/12/05	20	6.75	20	6.71	6.71	0	15,974	0.00%
2019/12/04	24	6.70	21	6.76	6.76	3	16,171	0.02%
2019/12/03	47	6.69	10	6.73	6.73	37	16,323	0.23%
2019/12/02	143	6.89	0	0.00	6.75	143	16,617	0.86%	大買/鉅額交易
2019/11/29	55	6.82	10	6.81	6.87	45	16,172	0.28%
2019/11/28	8	6.71	3	6.71	6.71	5	15,527	0.03%
2019/11/27	0	0.00	5	6.63	6.69	-5	15,853	-0.03%
2019/11/26	27	6.57	1	6.62	6.52	26	15,658	0.17%
2019/11/25	3	6.53	38	6.50	6.56	-35	15,643	-0.22%
2019/11/22	6	6.44	1	6.44	6.44	5	15,897	0.03%
2019/11/21	18	6.43	3	6.42	6.42	15	17,061	0.09%
2019/11/20	8	6.48	0	0.00	6.47	8	17,460	0.05%
2019/11/19	0	0.00	1	6.49	6.47	-1	17,520	-0.01%
2019/11/18	0	0.00	25	6.45	6.48	-25	17,621	-0.14%
2019/11/15	6	6.49	6	6.53	6.45	0	17,850	0.00%
2019/11/14	12	6.38	0	0.00	6.36	12	18,062	0.07%
2019/11/13	21	6.41	7	6.40	6.39	14	18,322	0.08%
2019/11/12	9	6.47	0	0.00	6.46	9	18,273	0.05%
2019/11/11	33	6.51	2	6.52	6.47	31	18,280	0.17%
2019/11/08	20	6.71	0	0.00	6.67	20	18,110	0.11%
2019/11/07	4	6.75	1	6.74	6.73	3	18,185	0.02%
2019/11/06	3	6.65	10	6.74	6.74	-7	18,870	-0.04%
2019/11/05	152	6.76	171	6.77	6.73	-19	18,706	-0.10%	大買/大賣/
2019/11/04	2	6.70	12	6.72	6.73	-10	18,606	-0.05%
2019/11/01	3	6.49	0	0.00	6.50	3	18,372	0.02%
2019/10/31	4	6.49	20	6.48	6.48	-16	18,537	-0.09%
2019/10/30	1	6.57	2	6.54	6.54	-1	18,554	-0.01%
2019/10/29	2	6.57	22	6.57	6.54	-20	18,676	-0.11%
2019/10/28	3	6.57	10	6.57	6.54	-7	18,937	-0.04%
2019/10/25	14	6.57	0	0.00	6.56	14	19,303	0.07%
2019/10/24	9	6.57	8	6.58	6.59	1	19,556	0.01%
2019/10/23	26	6.59	5	6.61	6.57	21	19,625	0.11%
2019/10/22	0	0.00	4	6.67	6.68	-4	19,620	-0.02%
2019/10/21	3	6.60	5	6.58	6.63	-2	19,523	-0.01%
2019/10/18	21	6.51	13	6.63	6.63	8	19,439	0.04%
2019/10/17	5	6.54	5	6.54	6.54	0	18,999	0.00%
2019/10/16	5	6.56	12	6.55	6.52	-7	19,131	-0.04%
2019/10/15	10	6.50	10	6.47	6.46	0	19,542	0.00%
2019/10/14	10	6.56	0	0.00	6.52	10	19,582	0.05%
2019/10/09	7	6.53	42	6.57	6.50	-35	19,373	-0.18%
2019/10/08	2	6.41	0	0.00	6.41	2	19,070	0.01%
2019/10/07	17	6.46	5	6.46	6.46	12	19,238	0.06%
2019/10/04	37	6.44	40	6.45	6.48	-3	19,232	-0.02%
2019/10/03	50	6.36	42	6.38	6.42	8	19,183	0.04%
2019/10/02	19	6.40	18	6.44	6.39	1	19,195	0.01%
2019/10/01	55	6.45	47	6.47	6.45	8	19,429	0.04%
2019/09/27	45	6.52	36	6.49	6.40	9	19,316	0.05%
2019/09/26	6	6.66	0	0.00	6.65	6	19,035	0.03%
2019/09/25	1	6.75	18	6.71	6.69	-17	19,030	-0.09%
2019/09/24	0	0.00	5	6.82	6.81	-5	18,963	-0.03%
2019/09/23	1	6.92	0	0.00	6.87	1	18,918	0.01%
2019/09/20	106	6.98	28	6.98	6.93	78	18,837	0.41%	大買/
2019/09/19	2	6.75	3	6.76	6.76	-1	17,876	-0.01%
2019/09/18	0	0.00	1	6.82	6.82	-1	18,329	-0.01%
2019/09/17	0	0.00	10.4	6.88	6.85	-10.4	19,106	-0.05%
2019/09/16	0	0.00	0.1	6.86	6.90	-0.1	19,678	0.00%
2019/09/12	0	0.00	30	6.87	6.87	-30	19,583	-0.15%
2019/09/11	0	0.00	7	6.86	6.86	-7	19,568	-0.04%
2019/09/10	6	6.79	102	6.71	6.80	-96	19,464	-0.49%	大賣/
2019/09/09	1	6.88	16	6.95	6.87	-15	19,204	-0.08%
2019/09/06	0	0.00	30	6.88	6.92	-30	19,110	-0.16%
2019/09/05	26	6.86	43	6.87	6.84	-17	18,892	-0.09%
2019/09/04	114	6.76	12	6.90	6.87	102	18,593	0.55%	大買/鉅額交易
2019/09/03	1	6.68	3	6.71	6.70	-2	18,201	-0.01%
2019/09/02	1	6.71	10	6.73	6.73	-9	18,129	-0.05%
2019/08/30	44	6.75	24	6.72	6.70	20	18,010	0.11%
2019/08/29	20	6.63	13	6.61	6.64	7	17,498	0.04%
2019/08/28	1	6.47	10	6.48	6.47	-9	17,109	-0.05%
2019/08/27	67	6.54	0	0.00	6.47	67	17,008	0.39%
2019/08/26	46	6.58	38	6.62	6.63	8	16,624	0.05%
2019/08/23	45	6.32	36	6.33	6.34	9	15,532	0.06%
2019/08/22	0	0.00	30	6.15	6.14	-30	15,156	-0.20%
2019/08/21	6	6.23	10	6.25	6.22	-4	15,165	-0.03%
2019/08/20	14	6.23	5	6.33	6.14	9	15,103	0.06%
2019/08/19	48	6.23	10	6.24	6.22	38	15,039	0.25%
2019/08/16	63	6.10	5	6.08	6.08	58	14,795	0.39%
2019/08/15	23	5.89	0	0.00	5.88	23	14,517	0.16%
2019/08/14	7	6.04	2	5.98	5.98	5	14,555	0.03%
2019/08/13	35	6.01	101	5.98	6.01	-66	14,566	-0.45%	大賣/
2019/08/12	40	6.09	25	6.12	6.08	15	14,659	0.10%
2019/08/08	43	6.22	47	6.33	6.32	-4	14,633	-0.03%
2019/08/07	8	5.90	5	5.91	5.77	3	13,978	0.02%
2019/08/06	41	5.74	33	5.80	5.87	8	14,341	0.06%
2019/08/05	63	6.07	84	6.01	5.99	-21	14,338	-0.15%
2019/08/02	28	6.41	20	6.33	6.31	8	14,207	0.06%
2019/08/01	25	6.53	0	0.00	6.54	25	14,196	0.18%
2019/07/31	13	6.60	13	6.61	6.64	0	14,184	0.00%
2019/07/30	44	6.65	22	6.65	6.61	22	14,176	0.16%
2019/07/29	20	6.89	0	0.00	6.95	20	14,538	0.14%
2019/07/26	36	6.79	5	6.80	6.80	31	14,257	0.22%
2019/07/25	0	0.00	2	6.95	6.91	-2	14,062	-0.01%
2019/07/24	6	6.97	8	6.99	6.96	-2	14,087	-0.01%
2019/07/23	26	6.91	5	6.91	6.92	21	14,179	0.15%
2019/07/18	32	6.94	15	6.88	6.88	17	15,365	0.11%
2019/07/17	18	7.05	14	7.06	7.06	4	15,473	0.03%
2019/07/16	7	6.87	2	6.86	6.86	5	15,240	0.03%
2019/07/15	0	0.00	55	6.78	6.79	-55	15,370	-0.36%
2019/07/12	17	6.87	0	0.00	6.83	17	16,124	0.11%
2019/07/11	5	6.89	15	6.87	6.90	-10	16,874	-0.06%
2019/07/10	1	6.76	0	0.00	6.73	1	18,928	0.01%
2019/07/08	123	6.82	10	6.78	6.76	113	21,471	0.53%	大買/鉅額交易
2019/07/05	2	6.79	7	6.78	6.80	-5	21,866	-0.02%
2019/07/03	0	0.00	31	6.62	6.65	-31	23,432	-0.13%
2019/07/02	18	6.61	14	6.63	6.62	4	23,905	0.02%
2019/07/01	9	6.63	5	6.65	6.65	4	24,321	0.02%
2019/06/28	24	6.62	30	6.61	6.60	-6	24,220	-0.02%
2019/06/27	39	6.62	42	6.64	6.65	-3	24,175	-0.01%
2019/06/26	5	6.54	18	6.57	6.58	-13	24,048	-0.05%
2019/06/25	51	6.59	57	6.64	6.52	-6	24,253	-0.02%
2019/06/24	176	6.59	145	6.57	6.56	31	23,653	0.13%	大買/大賣/
2019/06/21	68	6.74	13	6.76	6.69	55	22,892	0.24%
2019/06/20	16	6.76	0	0.00	6.78	16	22,248	0.07%
2019/06/19	28	6.74	9	6.73	6.75	19	22,239	0.09%
2019/06/18	28	6.70	2	6.71	6.69	26	22,123	0.12%
2019/06/17	24	6.76	6	6.76	6.71	18	22,057	0.08%
2019/06/13	0	0.00	10	6.80	6.79	-10	21,975	-0.05%
2019/06/12	2	6.88	0	0.00	6.84	2	21,930	0.01%
2019/06/11	13	6.92	0	0.00	6.87	13	21,971	0.06%
2019/06/10	4	6.86	0	0.00	6.83	4	21,886	0.02%
2019/06/06	7	6.94	0	0.00	6.88	7	21,855	0.03%
2019/06/05	2	6.95	0	0.00	6.91	2	21,802	0.01%
2019/05/31	14	6.92	3	6.96	6.96	11	21,860	0.05%
2019/05/30	15	6.84	7	6.88	6.90	8	21,795	0.04%
2019/05/29	18	6.77	11	6.81	6.82	7	21,741	0.03%
2019/05/28	53	6.80	0	0.00	6.70	53	21,749	0.24%
2019/05/27	10	6.85	0	0.00	6.81	10	21,716	0.05%
2019/05/24	15	6.87	10	6.92	6.89	5	21,798	0.02%
2019/05/23	11.1	6.79	1	6.79	6.78	10.1	21,665	0.05%
2019/05/22	4	6.90	2	6.91	6.89	2	21,596	0.01%
2019/05/21	8	6.83	8	6.83	6.87	0	21,603	0.00%
2019/05/20	24	6.93	10	6.84	6.82	14	21,421	0.07%
2019/05/17	38	6.89	2	6.92	6.86	36	21,277	0.17%
2019/05/16	18	7.01	5	6.97	6.90	13	21,168	0.06%
2019/05/15	31	7.12	1	7.21	7.08	30	20,990	0.14%
2019/05/14	67	7.10	60	7.09	7.07	7	20,775	0.03%
2019/05/13	18	6.94	42	7.01	6.89	-24	20,399	-0.12%
2019/05/10	58	7.11	10	7.12	7.06	48	20,230	0.24%
2019/05/09	10	7.17	30	7.06	7.06	-20	20,315	-0.10%
2019/05/08	10	7.24	1	7.22	7.24	9	20,130	0.04%
2019/05/07	15	7.43	1	7.40	7.37	14	20,084	0.07%
2019/05/06	124	7.40	78.6	7.42	7.33	45.4	20,029	0.23%	大買/
2019/05/03	13	7.94	10.6	7.92	7.89	2.4	19,421	0.01%
2019/05/02	5	7.96	12	8.00	7.95	-7	19,321	-0.04%
2019/04/30	6	7.98	46	7.96	7.99	-40	19,213	-0.21%
2019/04/29	20	8.02	61	8.10	7.94	-41	19,116	-0.21%
2019/04/26	7	8.08	151	8.09	8.03	-144	18,914	-0.76%	大賣/鉅額交易
2019/04/25	31.6	8.24	139	8.09	8.17	-107.4	18,673	-0.58%	大賣/鉅額交易
2019/04/24	326	8.28	7	8.19	8.10	319	18,141	1.76%	大買/鉅額交易
2019/04/23	31	7.97	17	8.05	8.07	14	17,628	0.08%
2019/04/22	22	8.22	13	8.20	8.11	9	17,296	0.05%
2019/04/19	1	8.10	33	8.13	8.22	-32	16,989	-0.19%
2019/04/18	43	8.16	110	8.29	8.08	-67	16,761	-0.40%	大賣/
2019/04/17	87	8.36	84	8.36	8.36	3	16,042	0.02%
2019/04/16	124	8.37	320	8.31	8.22	-196	15,284	-1.28%	大買/大賣/鉅額交易
2019/04/15	53	7.99	83	8.18	8.30	-30	13,253	-0.23%
2019/04/12	76	7.55	58	7.45	7.55	18	11,916	0.15%
2019/04/11	5	7.15	1	7.35	7.18	4	10,861	0.04%
2019/04/10	17	7.18	40	7.22	7.25	-23	10,400	-0.22%
2019/04/09	50	7.20	56	7.20	7.19	-6	9,776	-0.06%
2019/04/08	82	6.77	41	6.82	6.98	41	8,706	0.47%
2019/04/03	43	6.66	25	6.64	6.63	18	8,321	0.22%
2019/04/02	22	6.79	0	0.00	6.77	22	8,031	0.27%
2019/04/01	3	6.80	0	0.00	6.80	3	8,208	0.04%
2019/03/29	6	6.82	0	0.00	6.82	6	8,166	0.07%
2019/03/28	34	6.84	44	6.79	6.77	-10	8,454	-0.12%
2019/03/27	1	6.97	1	6.98	6.97	0	8,275	0.00%
2019/03/26	25	7.04	39	7.02	6.99	-14	8,348	-0.17%
2019/03/25	1	6.90	0	0.00	6.93	1	8,331	0.01%
2019/03/22	2	6.95	0	0.00	6.93	2	8,364	0.02%
2019/03/21	12	6.91	0	0.00	6.91	12	8,375	0.14%
2019/03/20	25	6.94	0	0.00	6.92	25	8,401	0.30%
2019/03/19	7	6.96	7	6.99	6.92	0	8,461	0.00%
2019/03/15	5	6.91	5	6.94	6.90	0	8,563	0.00%
2019/03/14	5	6.92	0	0.00	6.86	5	8,593	0.06%
2019/03/13	1	6.98	0	0.00	6.98	1	8,621	0.01%
2019/03/12	5	7.07	17	7.09	7.07	-12	8,664	-0.14%
2019/03/08	55	7.06	15	7.07	7.08	40	8,881	0.45%
2019/03/07	3	7.07	5	7.11	7.10	-2	9,001	-0.02%
2019/03/06	0	0.00	4	7.06	7.04	-4	9,016	-0.04%
2019/03/05	1	6.99	0	0.00	7.03	1	9,080	0.01%
2019/03/04	0	0.00	1	7.08	7.05	-1	9,150	-0.01%
2019/02/27	3	6.98	6	7.07	7.09	-3	9,228	-0.03%
2019/02/26	5	7.05	0	0.00	7.01	5	9,258	0.05%
2019/02/25	6	7.05	37.6	7.06	7.08	-31.6	9,346	-0.34%
2019/02/22	2	6.97	0	0.00	6.95	2	9,324	0.02%
2019/02/21	23	6.96	13	7.00	6.94	10	9,283	0.11%
2019/02/20	0	0.00	26	6.87	6.90	-26	9,222	-0.28%
2019/02/18	3	6.75	0	0.00	6.76	3	9,273	0.03%
2019/02/15	27	6.72	10	6.71	6.71	17	9,337	0.18%
2019/02/14	25	6.83	0	0.00	6.80	25	9,319	0.27%
2019/02/13	20	6.79	0	0.00	6.81	20	9,327	0.21%
2019/02/12	19	6.72	10	6.77	6.76	9	9,323	0.10%
2019/02/11	4	6.81	60	6.82	6.81	-56	9,395	-0.60%
2019/01/30	14	6.93	12	6.88	6.85	2	9,401	0.02%
2019/01/28	5	7.06	6	7.02	7.01	-1	9,123	-0.01%
2019/01/24	1	7.06	1	7.13	7.06	0	9,162	0.00%
2019/01/23	0	0.00	20	7.02	7.12	-20	9,194	-0.22%
2019/01/17	0	0.00	10	7.02	7.00	-10	9,624	-0.10%
2019/01/15	0	0.00	5	6.93	6.96	-5	10,047	-0.05%
2019/01/14	10	6.84	80	6.79	6.79	-70	10,099	-0.69%
2019/01/11	1	6.93	11	6.87	6.89	-10	10,232	-0.10%
2019/01/10	3	6.88	0	0.00	6.92	3	10,222	0.03%
2019/01/09	5	7.00	0	0.00	7.04	5	10,246	0.05%
2019/01/08	5	6.94	8	6.97	6.95	-3	10,281	-0.03%
2019/01/07	3	7.23	5	7.20	7.09	-2	10,323	-0.02%
2019/01/03	1	7.07	0	0.00	7.05	1	10,897	0.01%
2018/12/28	5	6.91	38	7.03	7.04	-33	10,969	-0.30%
2018/12/26	1	6.61	0	0.00	6.70	1	11,062	0.01%
2018/12/25	10	6.54	0	0.00	6.48	10	11,364	0.09%
2018/12/24	46	6.62	1	6.63	6.69	45	11,319	0.40%
2018/12/22	4	6.74	0	0.00	6.73	4	11,196	0.04%
2018/12/21	28	6.74	5	6.68	6.80	23	11,297	0.20%
2018/12/20	11	6.90	0	0.00	6.87	11	11,011	0.10%
2018/12/19	1	7.01	0	0.00	7.00	1	10,936	0.01%
2018/12/18	4	7.07	0	0.00	7.06	4	10,883	0.04%
2018/12/17	16	7.12	0	0.00	7.09	16	10,854	0.15%
2018/12/14	4	7.13	10	7.13	7.12	-6	10,925	-0.05%
2018/12/13	6	7.13	0	0.00	7.12	6	10,896	0.06%
2018/12/12	23	7.14	5	7.15	7.17	18	10,988	0.16%
2018/12/11	39	7.11	0	0.00	7.11	39	10,949	0.36%
2018/12/10	7	7.15	0	0.00	7.11	7	10,934	0.06%
2018/12/07	4	7.31	1	7.29	7.30	3	10,875	0.03%
2018/12/06	3	7.39	0	0.00	7.23	3	10,995	0.03%
2018/12/03	0	0.00	7	7.59	7.60	-7	11,877	-0.06%
2018/11/30	10	7.43	12	7.44	7.46	-2	11,793	-0.02%
2018/11/29	5	7.44	1	7.41	7.39	4	11,667	0.03%
2018/11/28	5	7.39	0	0.00	7.40	5	11,550	0.04%
2018/11/26	0	0.00	11	7.38	7.40	-11	11,374	-0.10%
2018/11/23	1	7.37	15	7.38	7.34	-14	11,474	-0.12%
2018/11/22	2	7.33	17	7.31	7.33	-15	11,384	-0.13%
2018/11/21	0	0.00	39	7.24	7.24	-39	11,270	-0.35%
2018/11/16	0	0.00	16	7.20	7.15	-16	11,202	-0.14%
2018/11/13	15	7.00	2	7.06	7.09	13	11,245	0.12%
2018/11/12	10	7.08	20	7.07	7.09	-10	11,287	-0.09%
2018/11/09	2	7.06	5	7.07	7.07	-3	11,447	-0.03%
2018/11/08	0	0.00	27	7.22	7.13	-27	11,687	-0.23%
2018/11/07	5	7.01	5	7.03	7.04	0	11,643	0.00%
2018/11/06	18	6.99	11	6.99	6.95	7	11,855	0.06%
2018/11/02	17	6.96	13	7.02	6.99	4	12,339	0.03%
2018/11/01	1	6.90	10	6.91	6.92	-9	12,480	-0.07%
2018/10/31	18	6.75	20	6.75	6.80	-2	12,840	-0.02%
2018/10/30	5	6.62	0	0.00	6.63	5	13,144	0.04%
2018/10/26	4	6.65	4	6.66	6.55	0	13,196	0.00%
2018/10/25	11	6.66	6	6.60	6.60	5	13,221	0.04%
2018/10/24	19	7.00	10	7.00	6.95	9	13,173	0.07%
2018/10/22	3	7.06	4	7.10	6.95	-1	13,146	-0.01%
2018/10/19	0	0.00	2	7.00	7.04	-2	13,138	-0.02%
2018/10/18	0	0.00	1	7.07	7.05	-1	13,046	-0.01%
2018/10/17	7	7.13	0	0.00	7.10	7	13,119	0.05%
2018/10/16	1	7.05	5	7.14	7.05	-4	13,141	-0.03%
2018/10/15	0	0.00	4	6.90	7.00	-4	13,152	-0.03%
2018/10/12	57	6.71	186	6.90	7.00	-129	13,076	-0.99%	大賣/鉅額交易
2018/10/11	20	6.69	163	6.80	6.61	-143	12,800	-1.12%	大賣/鉅額交易
2018/10/09	0	0.00	38	7.25	7.20	-38	12,305	-0.31%
2018/10/08	3	7.27	26	7.26	7.27	-23	12,223	-0.19%
2018/10/05	0	0.00	76	7.21	7.15	-76	12,104	-0.63%
2018/10/04	3	7.15	39	7.17	7.23	-36	11,939	-0.30%
2018/10/03	32	7.14	6	7.15	7.13	26	11,871	0.22%
2018/10/02	51	7.32	0	0.00	7.31	51	11,714	0.44%
2018/10/01	28	7.46	4	7.50	7.45	24	12,016	0.20%
2018/09/28	6	7.53	5	7.52	7.53	1	12,064	0.01%
2018/09/27	1	7.51	3	7.55	7.52	-2	12,216	-0.02%
2018/09/26	20	7.54	0	0.00	7.53	20	12,454	0.16%
2018/09/25	25	7.50	4	7.52	7.51	21	12,652	0.17%
2018/09/21	5	7.40	3	7.42	7.45	2	12,756	0.02%
2018/09/20	38	7.46	0	0.00	7.39	38	12,786	0.30%
2018/09/19	21	7.56	0	0.00	7.55	21	12,888	0.16%
2018/09/18	32	7.63	0	0.00	7.55	32	12,984	0.25%
2018/09/17	0	0.00	6	7.82	7.77	-6	12,986	-0.05%
2018/09/14	0	0.00	16	7.84	7.88	-16	13,046	-0.12%
2018/09/13	11	7.78	7	7.79	7.75	4	13,361	0.03%
2018/09/12	3	7.74	2	7.76	7.83	1	13,476	0.01%
2018/09/11	22	7.85	53	7.86	7.89	-31	13,576	-0.23%
2018/09/10	78	7.41	1	7.43	7.28	77	13,606	0.57%
2018/09/07	32	7.98	70	7.96	7.93	-38	14,714	-0.26%
2018/09/06	14	8.12	0	0.00	8.11	14	14,729	0.10%
2018/09/05	1	8.23	0	0.00	8.20	1	14,781	0.01%
2018/08/30	0	0.00	2	8.32	8.22	-2	16,127	-0.01%
2018/08/29	2	8.19	0	0.00	8.19	2	16,757	0.01%
2018/08/28	2	8.21	20	8.21	8.22	-18	17,185	-0.10%
2018/08/27	2	8.20	0	0.00	8.20	2	17,409	0.01%
2018/08/24	10	8.16	1	8.16	8.15	9	17,525	0.05%
2018/08/23	0	0.00	5	8.20	8.20	-5	17,666	-0.03%
2018/08/22	32	8.20	0	0.00	8.19	32	17,862	0.18%
2018/08/21	11	8.14	0	0.00	8.17	11	18,129	0.06%
2018/08/20	10.8	8.21	5	8.24	8.16	5.8	18,585	0.03%
2018/08/17	7	8.18	3	8.24	8.20	4	18,653	0.02%
2018/08/16	17	8.14	5	8.13	8.13	12	18,692	0.06%
2018/08/15	16	8.26	0	0.00	8.25	16	19,092	0.08%
2018/08/14	13	8.49	2	8.45	8.53	11	18,960	0.06%
2018/08/13	5	8.52	31	8.42	8.45	-26	19,240	-0.14%
2018/08/10	4	8.82	0	0.00	8.73	4	19,143	0.02%
2018/08/09	21	8.94	2	8.88	8.91	19	19,047	0.10%
2018/08/08	10	9.29	0	0.00	9.20	10	18,889	0.05%
2018/08/07	5	9.21	40	9.18	9.24	-35	18,865	-0.19%
2018/08/06	0	0.00	3	9.06	9.03	-3	18,707	-0.02%
2018/08/03	0	0.00	15	8.79	8.84	-15	18,590	-0.08%
2018/08/02	5	8.79	0	0.00	8.76	5	18,728	0.03%
2018/08/01	3	8.97	1	8.95	8.95	2	19,057	0.01%
2018/07/31	2	8.84	0	0.00	8.93	2	19,623	0.01%
2018/07/30	2	8.80	8	8.88	8.80	-6	19,531	-0.03%
2018/07/27	35	8.71	41	8.70	8.68	-6	19,377	-0.03%
2018/07/26	2	8.66	10	8.68	8.64	-8	19,405	-0.04%
2018/07/24	6	8.67	2	8.67	8.62	4	19,513	0.02%
2018/07/23	4	8.66	0	0.00	8.66	4	19,652	0.02%
2018/07/20	2	8.60	15	8.62	8.64	-13	19,833	-0.07%
2018/07/18	7	8.65	0	0.00	8.65	7	20,852	0.03%
2018/07/17	1	8.70	46	8.70	8.71	-45	21,188	-0.21%
2018/07/16	0	0.00	5	8.66	8.66	-5	21,358	-0.02%
2018/07/13	0	0.00	41	8.70	8.70	-41	21,640	-0.19%
2018/07/12	0	0.00	50	8.69	8.68	-50	21,896	-0.23%
2018/07/11	36	8.69	12	8.68	8.64	24	22,267	0.11%
2018/07/10	10	8.77	5	8.72	8.72	5	22,788	0.02%
2018/07/09	99	8.71	71	8.78	8.90	28	22,913	0.12%
2018/07/06	0	0.00	1	8.40	8.45	-1	22,667	0.00%
2018/07/05	9	8.45	0	0.00	8.35	9	22,983	0.04%
2018/07/04	5	8.98	21	9.01	8.95	-16	23,252	-0.07%
2018/07/03	128	8.99	54	9.18	8.95	74	23,874	0.31%	大買/
2018/07/02	4	9.17	22	9.21	9.15	-18	23,928	-0.08%
2018/06/29	1	9.08	15	9.11	9.11	-14	23,806	-0.06%
2018/06/28	61	9.03	52	9.04	9.00	9	23,748	0.04%
2018/06/27	15	9.21	8	9.28	9.15	7	23,673	0.03%
2018/06/26	11	9.27	1	9.22	9.22	10	23,587	0.04%
2018/06/25	13	9.36	14	9.39	9.34	-1	23,583	0.00%
2018/06/22	63	9.42	68	9.36	9.33	-5	23,784	-0.02%
2018/06/21	5	9.73	17	9.72	9.69	-12	23,659	-0.05%
2018/06/20	22	9.80	6	9.79	9.75	16	23,820	0.07%
2018/06/19	248	9.86	20	9.87	9.81	228	23,979	0.95%	大買/鉅額交易
2018/06/15	52	9.64	74	9.86	9.80	-22	23,618	-0.09%
2018/06/14	22	9.68	1	9.81	9.67	21	22,852	0.09%
2018/06/13	33	9.72	2	9.72	9.69	31	23,541	0.13%
2018/06/12	5	9.72	1	9.73	9.73	4	24,042	0.02%
2018/06/11	5	9.72	106	9.74	9.72	-101	25,466	-0.40%	大賣/鉅額交易
2018/06/08	9	9.78	37	9.78	9.65	-28	25,771	-0.11%
2018/06/07	66	9.74	4.6	9.74	9.63	61.4	25,368	0.24%
2018/06/06	88	9.92	38	9.86	9.80	50	24,828	0.20%
2018/06/05	5	9.66	13	9.68	9.73	-8	24,236	-0.03%
2018/06/04	35	9.49	0	0.00	9.50	35	24,143	0.14%
2018/06/01	118	9.39	6	9.43	9.33	112	23,931	0.47%	大買/鉅額交易
2018/05/31	19	9.34	3	9.34	9.33	16	23,889	0.07%
2018/05/30	43	9.22	0	0.00	9.23	43	23,776	0.18%
2018/05/29	6	9.40	26	9.40	9.41	-20	23,576	-0.08%
2018/05/28	69	9.31	90	9.34	9.31	-21	23,418	-0.09%
2018/05/25	0	0.00	6	9.05	9.04	-6	22,963	-0.03%
2018/05/23	76	9.07	26	9.11	8.96	50	23,005	0.22%
2018/05/22	17	8.81	5	8.80	8.80	12	22,527	0.05%
2018/05/21	15	8.82	31	8.82	8.77	-16	22,669	-0.07%
2018/05/18	0	0.00	11	8.68	8.66	-11	22,566	-0.05%
2018/05/17	30	8.63	0	0.00	8.64	30	22,655	0.13%
2018/05/16	0	0.00	5	8.70	8.64	-5	22,841	-0.02%
2018/05/15	2	8.72	25	8.71	8.67	-23	23,104	-0.10%
2018/05/14	20	8.64	11	8.65	8.60	9	23,887	0.04%
2018/05/11	2	8.80	33	8.71	8.76	-31	24,032	-0.13%
2018/05/10	0	0.00	2	8.66	8.51	-2	24,054	-0.01%
2018/05/09	9	8.65	10.7	8.70	8.64	-1.7	24,470	-0.01%
2018/05/08	23	8.69	34	8.62	8.75	-11	24,343	-0.05%
2018/05/07	0	0.00	10	8.24	8.20	-10	24,920	-0.04%
2018/05/04	0	0.00	5	8.19	8.19	-5	25,256	-0.02%
2018/05/03	10	8.15	0	8.15	8.15	10	25,350	0.04%
2018/05/02	17	8.27	25	8.28	8.23	-8	25,765	-0.03%
2018/04/30	4	8.18	0	0.00	8.20	4	26,080	0.02%
2018/04/27	0	0.00	25	8.05	8.05	-25	26,331	-0.09%
2018/04/26	1	8.31	1	8.02	8.00	0	26,628	0.00%
2018/04/25	11	8.12	19	8.20	8.20	-8	26,705	-0.03%
2018/04/24	50	8.05	180	7.91	8.06	-130	27,133	-0.48%	大賣/鉅額交易
2018/04/23	22	8.70	1	8.50	8.50	21	27,430	0.08%
2018/04/20	2	8.86	0	0.00	8.89	2	28,931	0.01%
2018/04/19	3	8.96	6	8.97	9.04	-3	28,878	-0.01%
2018/04/18	3	8.84	17	8.86	8.84	-14	28,886	-0.05%
2018/04/17	1	8.78	0.1	8.80	8.80	0.9	28,693	0.00%
2018/04/16	60	8.80	0	0.00	8.75	60	28,441	0.21%
2018/04/13	53	9.07	0	0.00	9.05	53	28,272	0.19%
2018/04/12	20	9.25	11	9.22	9.20	9	28,053	0.03%
2018/04/11	45	9.41	8	9.38	9.35	37	27,954	0.13%
2018/04/10	40	9.22	6	9.22	9.22	34	28,046	0.12%
2018/04/09	32	9.57	9	9.64	9.46	23	27,708	0.08%
2018/04/03	2	9.94	0	0.00	9.92	2	26,999	0.01%
2018/04/02	5	10.03	0	0.00	10.05	5	26,887	0.02%
2018/03/31	1	10.00	0	0.00	10.00	1	26,994	0.00%
2018/03/29	2	10.05	7	10.09	10.05	-5	27,228	-0.02%
2018/03/28	11	10.10	58	10.10	10.05	-47	27,285	-0.17%
2018/03/27	1.4	10.22	16	10.32	10.20	-14.6	27,469	-0.05%
2018/03/26	0	0.00	16	10.12	10.15	-16	27,358	-0.06%
2018/03/23	11	10.10	5	10.10	10.10	6	27,298	0.02%
2018/03/22	24	10.32	3	10.45	10.30	21	27,279	0.08%
2018/03/21	20	10.32	0	0.00	10.30	20	27,103	0.07%
2018/03/20	3	10.40	2	10.48	10.35	1	27,130	0.00%
2018/03/19	55	10.32	117	10.29	10.35	-62	26,791	-0.23%	大賣/
2018/03/16	29	10.53	22	10.69	10.60	7	26,265	0.03%
2018/03/15	52	10.36	141	10.54	10.60	-89	25,961	-0.34%	大賣/
2018/03/14	108	10.07	21	10.05	10.15	87	24,901	0.35%	大買/
2018/03/13	2	9.91	0	0.00	9.90	2	26,175	0.01%
2018/03/12	2	9.88	0	0.00	9.88	2	26,392	0.01%
2018/03/09	11	9.88	6	9.96	9.91	5	26,654	0.02%
2018/03/08	26	10.08	10	10.10	10.05	16	26,697	0.06%
2018/03/07	1	9.91	0.1	9.87	9.87	0.9	26,649	0.00%
2018/03/06	11	9.90	10	9.90	9.88	1	27,383	0.00%
2018/03/02	1	9.93	0	0.00	9.94	1	29,154	0.00%
2018/03/01	21	9.97	0	0.00	10.00	21	29,672	0.07%
2018/02/27	6	10.00	1.6	10.03	10.05	4.4	29,812	0.01%
2018/02/26	1	9.98	0	0.00	9.98	1	30,146	0.00%
2018/02/23	125	10.01	0	0.00	10.00	125	30,385	0.41%	大買/鉅額交易
2018/02/21	19	10.10	3	10.10	10.10	16	31,707	0.05%
2018/02/12	10	10.00	30	10.06	10.05	-20	32,517	-0.06%
2018/02/09	5	9.83	0	0.00	9.87	5	34,076	0.01%
2018/02/08	5	9.95	12	9.96	9.95	-7	34,785	-0.02%
2018/02/07	21	9.95	13	9.89	9.87	8	34,968	0.02%
2018/02/06	43	9.96	21	9.96	9.62	22	35,483	0.06%
2018/02/05	10	10.30	6	10.39	10.40	4	35,317	0.01%
2018/02/02	0	0.00	4	10.66	10.65	-4	35,985	-0.01%
2018/02/01	0	0.00	13	10.81	10.70	-13	37,578	-0.03%
2018/01/31	11	10.63	9	10.64	10.65	2	38,486	0.01%
2018/01/30	39	10.86	18.3	10.85	10.70	20.7	39,457	0.05%
2018/01/29	13	10.65	16	10.74	10.80	-3	39,080	-0.01%
2018/01/26	5	10.60	21	10.56	10.55	-16	39,962	-0.04%
2018/01/25	18	10.66	0	0.00	10.55	18	41,841	0.04%
2018/01/24	13	10.58	65.1	10.65	10.65	-52.1	41,877	-0.12%
2018/01/23	0	0.00	0.5	10.40	10.45	-0.5	41,915	0.00%
2018/01/22	20	10.73	6	10.78	10.65	14	41,961	0.03%
2018/01/19	13	10.53	6	10.53	10.50	7	42,084	0.02%
2018/01/18	32	10.60	61	10.54	10.40	-29	42,059	-0.07%
2018/01/17	67	10.74	35	10.81	10.70	32	41,748	0.08%
2018/01/16	33	10.69	167	10.62	10.90	-134	40,989	-0.33%	大賣/鉅額交易
2018/01/15	0	0.00	56	10.11	10.20	-56	39,721	-0.14%
2018/01/12	18	10.09	6	10.05	10.10	12	39,993	0.03%
2018/01/11	14	9.98	0	0.00	9.96	14	40,371	0.03%
2018/01/10	15.4	9.97	0	0.00	9.97	15.4	41,120	0.04%
2018/01/09	1	9.92	45	9.98	10.10	-44	41,218	-0.11%
2018/01/08	7.6	10.13	0	0.00	10.10	7.6	41,096	0.02%
2018/01/05	110	10.20	1	10.20	10.20	109	41,723	0.26%	大買/鉅額交易
2018/01/04	47	10.25	42	10.23	10.25	5	42,327	0.01%
2018/01/03	0	0.00	16	10.10	10.05	-16	43,108	-0.04%
2018/01/02	15	10.00	2	10.05	10.05	13	43,334	0.03%