彩晶 (6116)-凱基-基隆券商分點個股進出

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
▼0.03
漲幅
-0.34%
成交量
1,852張
產業
上市光電類股▲0.85%
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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/21	1	8.88	4	8.91	8.88	-3	5,267	-0.06%
2024/11/20	12	8.92	0	0.00	8.91	12	5,353	0.22%
2024/11/19	11	8.96	10	9.04	9.00	1	5,365	0.02%
2024/11/18	0	0.00	1	9.00	8.97	-1	5,384	-0.02%
2024/11/15	1	9.10	9	8.99	9.08	-8	5,415	-0.15%
2024/11/14	6	8.81	0	0.00	8.81	6	5,520	0.11%
2024/11/13	1	8.94	0	0.00	8.94	1	5,493	0.02%
2024/11/12	4	8.99	0	0.00	8.96	4	5,544	0.07%
2024/11/11	9	9.08	0	0.00	9.09	9	5,528	0.16%
2024/11/08	8	9.23	0	0.00	9.19	8	5,562	0.14%
2024/11/07	1	9.40	8	9.37	9.40	-7	5,604	-0.12%
2024/11/05	4	9.23	4	9.33	9.18	0	5,668	0.00%
2024/10/30	10	9.06	0	0.00	9.06	10	6,251	0.16%
2024/10/29	0	0.00	5	9.14	9.10	-5	6,372	-0.08%
2024/10/24	8	9.26	0	0.00	9.25	8	6,695	0.12%
2024/10/23	5	9.36	4	9.47	9.33	1	6,850	0.01%
2024/10/22	5	9.29	0	0.00	9.33	5	6,948	0.07%
2024/10/18	6	9.34	4	9.43	9.29	2	7,466	0.03%
2024/10/17	1	9.34	10	9.37	9.30	-9	7,651	-0.12%
2024/10/16	14	9.19	6	9.17	9.17	8	8,089	0.10%
2024/10/15	0	0.00	3	9.33	9.33	-3	8,130	-0.04%
2024/10/14	2	9.31	0	0.00	9.28	2	8,363	0.02%
2024/10/11	0	0.00	10	9.14	9.14	-10	8,743	-0.11%
2024/10/09	20	9.06	0	0.00	9.02	20	8,844	0.23%
2024/10/08	1	9.22	0	0.00	9.21	1	8,938	0.01%
2024/09/27	1	9.43	0	0.00	9.39	1	9,465	0.01%
2024/09/26	0	0.00	157	9.24	9.34	-157	9,331	-1.68%	大賣/鉅額交易
2024/09/24	1	9.16	0	0.00	9.13	1	9,266	0.01%
2024/09/20	0	0.00	0.5	9.30	9.35	-0.5	9,435	-0.01%
2024/09/19	1	9.24	16	9.24	9.27	-15	9,429	-0.16%
2024/09/18	10	9.31	0	0.00	9.27	10	9,645	0.10%
2024/09/16	0	0.00	7	9.28	9.26	-7	10,506	-0.07%
2024/09/13	0	0.00	15	8.80	8.84	-15	10,296	-0.15%
2024/09/11	11	8.67	10	8.68	8.68	1	10,589	0.01%
2024/09/10	0	0.00	10	8.70	8.69	-10	10,719	-0.09%
2024/09/09	10	8.46	10	8.55	8.68	0	10,813	0.00%
2024/09/06	20	8.63	0.5	8.62	8.62	19.5	10,831	0.18%
2024/09/05	15	8.63	15	8.74	8.58	0	10,958	0.00%
2024/09/04	15	8.55	0	0.00	8.54	15	11,020	0.14%
2024/09/03	1	9.01	0	0.00	8.94	1	11,011	0.01%
2024/08/30	3	9.18	0	0.00	9.16	3	11,227	0.03%
2024/08/28	0	0.00	1	9.28	9.23	-1	11,358	-0.01%
2024/08/27	1	9.25	0	0.00	9.28	1	11,422	0.01%
2024/08/26	2	9.31	0	0.00	9.28	2	11,570	0.02%
2024/08/22	2	9.02	23	9.03	9.07	-21	11,498	-0.18%
2024/08/16	6	8.86	25	8.85	8.87	-19	12,080	-0.16%
2024/08/15	15	8.65	0	0.00	8.67	15	11,992	0.13%
2024/08/14	0	0.00	5	8.77	8.73	-5	12,046	-0.04%
2024/08/09	12.1	8.54	0	0.00	8.53	12.1	12,094	0.10%
2024/08/08	0	8.44	0	0.00	8.39	0	12,035	0.00%
2024/08/07	0	0.00	11	8.60	8.64	-11	12,005	-0.09%
2024/08/06	1	8.31	20	8.00	8.16	-19	11,983	-0.16%
2024/08/05	14	8.42	0	0.00	8.18	14	11,831	0.12%
2024/08/02	10	9.09	1	9.12	9.08	9	11,495	0.08%
2024/08/01	1	9.22	13	9.28	9.28	-12	11,451	-0.10%
2024/07/31	1	9.21	0	0.00	9.13	1	11,386	0.01%
2024/07/30	5	9.09	4	9.18	9.24	1	11,342	0.01%
2024/07/29	4	9.12	0	0.00	9.10	4	11,287	0.04%
2024/07/26	1.1	9.17	1	9.26	9.22	0.1	11,192	0.00%
2024/07/23	16	9.37	6	9.40	9.35	10	11,127	0.09%
2024/07/22	14	9.48	10	9.56	9.43	4	11,061	0.04%
2024/07/19	18	9.66	0	0.00	9.64	18	10,885	0.17%
2024/07/18	10	9.76	1	9.80	9.83	9	10,649	0.08%
2024/07/17	4	9.95	10	9.90	9.85	-6	10,546	-0.06%
2024/07/15	10	9.79	0	0.00	9.78	10	10,268	0.10%
2024/07/12	8	10.10	8	10.00	9.94	0	10,001	0.00%
2024/07/11	0	0.00	7	9.81	9.81	-7	9,634	-0.07%
2024/07/10	9	9.84	50	9.83	9.82	-41	9,665	-0.42%
2024/07/09	10	9.89	100.2	9.85	9.88	-90.2	9,566	-0.94%
2024/07/08	1	10.10	3	10.00	10.05	-2	9,441	-0.02%
2024/07/05	0	0.00	7	10.06	10.10	-7	9,458	-0.07%
2024/07/04	1	10.05	15	10.00	10.00	-14	9,359	-0.15%
2024/07/03	4	9.89	25	9.90	9.98	-21	9,368	-0.22%
2024/07/02	2	9.76	0	0.00	9.73	2	9,236	0.02%
2024/07/01	3	9.84	1	9.81	9.78	2	9,209	0.02%
2024/06/28	1	9.88	2	9.88	9.82	-1	9,207	-0.01%
2024/06/27	16	9.80	1	9.78	9.77	15	9,187	0.16%
2024/06/26	15	9.89	10	10.00	9.87	5	9,113	0.05%
2024/06/25	11	9.88	0	0.00	9.95	11	9,059	0.12%
2024/06/24	1	10.30	0	0.00	10.10	1	8,905	0.01%
2024/06/21	5	10.20	28	10.17	10.25	-23	8,695	-0.26%
2024/06/20	2	9.77	10	9.79	9.79	-8	7,727	-0.10%
2024/06/19	0	0.00	10	9.75	9.70	-10	7,768	-0.13%
2024/06/18	20	9.80	0	0.00	9.81	20	7,676	0.26%
2024/06/17	10	9.97	20	9.97	9.91	-10	7,632	-0.13%
2024/06/14	2	9.68	0	0.00	9.71	2	7,549	0.03%
2024/06/13	10.4	9.73	0	0.00	9.72	10.4	7,565	0.14%
2024/06/12	14	9.79	7	9.83	9.74	7	7,587	0.09%
2024/06/11	10	9.85	11	9.87	9.85	-1	7,513	-0.01%
2024/06/07	3	9.99	0.1	9.98	9.99	2.9	7,483	0.04%
2024/06/05	2	9.94	15	10.00	9.93	-13	7,502	-0.17%
2024/06/04	15	9.99	5	10.05	9.98	10	7,518	0.13%
2024/06/03	0	0.00	2	10.10	10.10	-2	7,556	-0.03%
2024/05/30	5	10.15	5	10.10	10.10	0	7,648	0.00%
2024/05/28	5	10.20	15.2	10.30	10.30	-10.2	7,596	-0.13%
2024/05/27	1	10.15	0	0.00	10.25	1	7,719	0.01%
2024/05/23	0	0.00	9	10.25	10.15	-9	7,767	-0.12%
2024/05/22	11	10.49	17	10.45	10.30	-6	7,745	-0.08%
2024/05/21	1	10.15	12	10.10	10.10	-11	7,270	-0.15%
2024/05/20	1	10.25	0	0.00	10.20	1	7,288	0.01%
2024/05/16	3	10.20	57	10.15	10.20	-54	7,478	-0.72%
2024/05/15	1	10.15	30.2	10.13	10.10	-29.2	7,504	-0.39%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/13	1	10.05	0	0.00	10.05	1	7,512	0.01%
2024/05/10	2	10.03	0	0.00	10.05	2	7,524	0.03%
2024/05/07	10	10.10	0	0.00	10.05	10	7,716	0.13%
2024/05/06	0	0.00	2	10.10	10.15	-2	7,805	-0.03%
2024/04/30	1	10.50	10	10.50	10.35	-9	8,423	-0.11%
2024/04/29	0	0.00	5	10.40	10.45	-5	9,409	-0.05%
2024/04/26	1	10.20	1	10.25	10.25	0	9,423	0.00%
2024/04/25	0	10.20	0	0.00	10.10	0	9,480	0.00%
2024/04/24	7	10.08	0	0.00	10.10	7	9,731	0.07%
2024/04/23	12	10.20	20	10.15	10.20	-8	9,846	-0.08%
2024/04/22	8	9.89	0	0.00	9.84	8	9,944	0.08%
2024/04/19	24	9.99	0	0.00	10.00	24	9,915	0.24%
2024/04/18	5	10.20	0	0.00	10.20	5	9,852	0.05%
2024/04/16	2	10.18	2	10.05	10.05	0	10,013	0.00%
2024/04/15	1	10.45	3	10.50	10.35	-2	10,087	-0.02%
2024/04/12	0	0.00	1	10.45	10.45	-1	10,664	-0.01%
2024/04/11	1	10.45	8	10.45	10.45	-7	10,867	-0.06%
2024/04/03	13	10.45	0	0.00	10.45	13	10,823	0.12%
2024/03/28	0	0.00	18	10.75	10.70	-18	11,280	-0.16%
2024/03/27	0	0.00	22	10.80	10.80	-22	11,460	-0.19%
2024/03/26	0	0.00	6	10.72	10.70	-6	11,449	-0.05%
2024/03/21	2	10.68	0	0.00	10.65	2	11,401	0.02%
2024/03/20	12	10.35	1	10.35	10.35	11	11,378	0.10%
2024/03/18	5	10.39	0	0.00	10.40	5	11,260	0.04%
2024/03/15	3	10.77	0	0.00	10.70	3	11,180	0.03%
2024/03/14	3.2	10.83	0	0.00	10.85	3.2	11,085	0.03%
2024/03/13	0	10.93	5.5	10.90	10.80	-5.5	11,051	-0.05%
2024/03/12	0	11.08	5	11.00	11.10	-5	11,019	-0.05%
2024/03/11	1	10.75	201	10.80	10.90	-200	10,992	-1.82%	大賣/鉅額交易
2024/03/08	2	10.73	1	10.70	10.70	1	10,945	0.01%
2024/03/07	0	0.00	10	11.00	10.90	-10	10,910	-0.09%
2024/03/06	3	11.07	0	0.00	11.05	3	10,797	0.03%
2024/03/05	0	11.25	3	11.15	11.10	-3	10,729	-0.03%
2024/03/04	1	11.25	0	0.00	11.20	1	10,594	0.01%
2024/03/01	21	11.40	23	11.29	11.20	-2	10,551	-0.02%
2024/02/29	24	11.28	1	11.35	11.35	23	10,471	0.22%
2024/02/27	112	11.50	0	0.00	11.50	112	10,365	1.08%	大買/鉅額交易
2024/02/26	3	11.55	0	0.00	11.65	3	10,260	0.03%
2024/02/22	5	11.70	1	11.75	11.70	4	10,192	0.04%
2024/02/21	6	11.84	0	0.00	11.70	6	10,271	0.06%
2024/02/20	0	0.00	14	11.96	11.90	-14	10,226	-0.14%
2024/02/19	2	12.05	5	12.09	12.05	-3	10,216	-0.03%
2024/02/16	0	0.00	1	11.70	11.85	-1	10,159	-0.01%
2024/02/05	0	0.00	1	11.40	11.50	-1	10,093	-0.01%
2024/02/02	3	11.55	3	11.70	11.55	0	10,043	0.00%
2024/02/01	12	11.63	0	0.00	11.55	12	10,070	0.12%
2024/01/31	2	11.88	2	11.80	11.80	0	9,864	0.00%
2024/01/30	1	12.05	0	0.00	11.85	1	9,798	0.01%
2024/01/29	77	12.11	2	12.10	12.00	75	9,706	0.77%
2024/01/26	9	12.34	10	12.30	12.20	-1	9,611	-0.01%
2024/01/25	137	12.19	11	12.20	12.20	126	9,523	1.32%	大買/鉅額交易
2024/01/24	226	12.30	305	12.42	12.30	-79	9,364	-0.84%	大買/大賣/
2024/01/23	15	12.43	283.1	12.26	12.25	-268.1	8,946	-3.00%	大賣/鉅額交易
2024/01/22	0	0.00	310	11.61	11.60	-310	7,923	-3.91%	大賣/鉅額交易
2024/01/19	11	11.41	6	11.48	11.55	5	7,796	0.06%
2024/01/18	8	11.51	55	11.55	11.45	-47	7,637	-0.62%
2024/01/17	4	11.30	1	11.20	11.20	3	7,402	0.04%
2024/01/16	24	11.42	15	11.47	11.55	9	7,220	0.12%
2024/01/15	2	11.53	0	0.00	11.45	2	6,993	0.03%
2024/01/12	3	11.60	1	11.55	11.55	2	6,938	0.03%
2024/01/11	7	11.81	0	0.00	11.65	7	6,945	0.10%
2024/01/09	5	12.30	0	0.00	11.95	5	6,738	0.07%
2024/01/08	229	12.01	32	12.29	12.30	197	6,523	3.02%	大買/鉅額交易
2024/01/05	1	11.85	110	11.90	11.85	-109	5,901	-1.85%	大賣/鉅額交易
2024/01/04	0	0.00	1.7	11.48	11.45	-1.7	5,700	-0.03%
2024/01/03	56	11.55	0	0.00	11.50	56	5,694	0.98%
2024/01/02	52	11.80	5	11.92	11.80	47	5,632	0.83%
2023/12/29	0	0.00	2.6	11.84	11.85	-2.6	5,547	-0.05%
2023/12/28	1	11.80	4	11.75	11.80	-3	5,544	-0.05%
2023/12/27	0	0.00	17.2	11.88	11.80	-17.2	5,596	-0.31%
2023/12/26	0	0.00	5	11.70	11.70	-5	5,475	-0.09%
2023/12/25	0	0.00	10	11.41	11.40	-10	5,176	-0.19%
2023/12/22	22	11.36	7	11.44	11.30	15	5,127	0.29%
2023/12/21	1	11.15	0	0.00	11.20	1	4,955	0.02%
2023/12/20	0	0.00	12	11.11	11.15	-12	4,944	-0.24%
2023/12/19	9	10.96	0	0.00	10.95	9	4,894	0.18%
2023/12/18	1	11.20	0	0.00	11.15	1	4,847	0.02%
2023/12/15	3	11.28	0	0.00	11.25	3	4,873	0.06%
2023/12/13	0	0.00	0.2	11.20	11.10	-0.2	4,829	0.00%
2023/12/12	14	11.14	0	0.00	11.10	14	4,833	0.29%
2023/12/08	1	11.35	0	0.00	11.30	1	4,771	0.02%
2023/12/07	7	11.49	2	11.30	11.30	5	4,869	0.10%
2023/12/06	0.1	11.50	0	0.00	11.40	0.1	4,921	0.00%
2023/12/04	69	11.65	2	11.70	11.65	67	4,964	1.35%
2023/11/30	0	0.00	10	11.50	11.50	-10	5,012	-0.20%
2023/11/29	50	11.45	0	0.00	11.45	50	5,045	0.99%
2023/11/28	50	11.50	1	11.45	11.50	49	5,086	0.96%
2023/11/27	2	11.35	0	0.00	11.30	2	5,073	0.04%
2023/11/24	3	11.62	3	11.73	11.55	0	5,078	0.00%
2023/11/22	1	11.55	0	0.00	11.55	1	5,151	0.02%
2023/11/21	1	11.65	0	0.00	11.60	1	5,183	0.02%
2023/11/20	3	11.62	3	11.65	11.65	0	5,219	0.00%
2023/11/17	1	11.45	1	11.40	11.40	0	5,172	0.00%
2023/11/16	0	0.00	0.3	11.30	11.40	-0.3	5,385	-0.01%
2023/11/15	0	0.00	202	11.15	11.35	-202	5,442	-3.71%	大賣/鉅額交易
2023/11/14	104	10.94	0	0.00	10.85	104	5,382	1.93%	大買/鉅額交易
2023/11/13	1	11.00	3	11.00	10.95	-2	5,423	-0.04%
2023/11/10	5	11.05	0	0.00	11.00	5	5,525	0.09%
2023/11/09	4	11.11	0	0.00	11.05	4	5,644	0.07%
2023/11/08	51	11.35	0	0.00	11.30	51	5,735	0.89%
2023/11/07	56	11.35	0	0.00	11.30	56	5,956	0.94%
2023/11/06	1	11.40	2	11.35	11.45	-1	6,241	-0.02%
2023/11/03	50	11.30	0	0.00	11.30	50	6,375	0.78%
2023/11/02	0	0.00	6.1	11.27	11.25	-6.1	6,505	-0.09%
2023/11/01	3	11.15	0	0.00	11.05	3	6,615	0.05%
2023/10/31	52	11.30	5	11.33	11.05	47	6,884	0.68%
2023/10/30	1	11.20	0	0.00	11.20	1	7,223	0.01%
2023/10/27	2	11.20	0	0.00	11.20	2	7,588	0.03%
2023/10/26	7	11.22	0	0.00	11.20	7	8,118	0.09%
2023/10/25	5	11.46	3	11.48	11.45	2	8,468	0.02%
2023/10/24	0	0.00	2	11.30	11.25	-2	9,474	-0.02%
2023/10/23	1	11.20	0	0.00	11.20	1	9,780	0.01%
2023/10/20	2	11.03	0	0.00	11.30	2	9,992	0.02%
2023/10/19	2	11.10	0	0.00	11.25	2	10,138	0.02%
2023/10/18	200	11.43	0	0.00	11.30	200	10,533	1.90%	大買/鉅額交易
2023/10/17	101	11.53	0	0.00	11.45	101	10,713	0.94%	大買/鉅額交易
2023/10/16	51	11.50	1	11.50	11.55	50	11,043	0.45%
2023/10/12	0	0.00	1	11.50	11.65	-1	12,130	-0.01%
2023/10/11	0	0.00	89	11.50	11.45	-89	12,303	-0.72%
2023/10/06	12	11.49	0	0.00	11.50	12	12,974	0.09%
2023/10/05	1	11.45	4	11.55	11.60	-3	13,124	-0.02%
2023/10/04	3	11.37	0	0.00	11.35	3	13,284	0.02%
2023/10/03	1	12.00	17	11.71	11.60	-16	13,311	-0.12%
2023/10/02	56	11.60	0	0.00	11.60	56	13,415	0.42%
2023/09/28	4	11.58	0	0.00	11.60	4	13,827	0.03%
2023/09/27	2	11.60	0	0.00	11.60	2	13,910	0.01%
2023/09/26	9	11.72	1	11.70	11.70	8	14,029	0.06%
2023/09/25	1	11.90	0	0.00	12.00	1	14,072	0.01%
2023/09/22	2	11.85	0	0.00	11.90	2	14,229	0.01%
2023/09/21	4	11.84	0	0.00	11.80	4	14,707	0.03%
2023/09/18	0	0.00	5.2	12.00	12.05	-5.2	15,749	-0.03%
2023/09/15	0	0.00	7	12.05	12.10	-7	16,469	-0.04%
2023/09/12	104	11.85	2	11.90	11.90	102	18,972	0.54%	大買/鉅額交易
2023/09/11	102	12.02	0	0.00	11.95	102	18,975	0.54%	大買/鉅額交易
2023/09/08	52	12.05	2	12.15	12.00	50	19,012	0.26%
2023/09/07	53	12.05	0	0.00	12.00	53	19,246	0.28%
2023/09/06	5	12.23	0	0.00	12.20	5	19,345	0.03%
2023/09/05	0	0.00	6	12.36	12.45	-6	19,376	-0.03%
2023/09/04	1	12.20	0	0.00	12.25	1	19,637	0.01%
2023/09/01	1	12.30	52	12.35	12.30	-51	19,855	-0.26%
2023/08/31	2	12.20	50	12.25	12.25	-48	20,771	-0.23%
2023/08/30	0	0.00	4	12.25	12.15	-4	21,958	-0.02%
2023/08/28	159	12.17	51	12.35	12.10	108	22,028	0.49%	大買/鉅額交易
2023/08/25	1	12.25	0	0.00	12.20	1	21,927	0.00%
2023/08/23	0	0.00	5	12.30	12.15	-5	21,968	-0.02%
2023/08/22	7	12.18	0	0.00	12.15	7	21,975	0.03%
2023/08/21	201	12.10	200	12.20	12.20	1	21,765	0.00%	大買/大賣/
2023/08/18	201	12.14	100	12.28	12.10	101	21,676	0.47%	大買/鉅額交易
2023/08/17	51	12.10	0	0.00	12.10	51	21,588	0.24%
2023/08/16	265	12.16	0	0.00	12.10	265	21,534	1.23%	大買/鉅額交易
2023/08/15	52	12.45	21	12.50	12.45	31	21,389	0.14%
2023/08/14	156	12.47	4	12.45	12.40	152	21,301	0.71%	大買/鉅額交易
2023/08/11	4	12.99	0	0.00	12.80	4	21,179	0.02%
2023/08/10	52	13.58	4	13.20	13.10	48	20,977	0.23%
2023/08/09	592	13.71	0	0.00	13.60	592	20,687	2.86%	大買/鉅額交易
2023/08/08	491	13.80	223	13.95	13.75	268	20,557	1.30%	大買/大賣/鉅額交易
2023/08/07	190	13.72	1	13.75	13.75	189	20,470	0.92%	大買/鉅額交易
2023/08/04	50	13.60	102	13.92	13.95	-52	20,336	-0.26%	大賣/
2023/08/02	555	13.81	2	13.83	13.75	553	20,127	2.75%	大買/鉅額交易
2023/08/01	109	14.13	113	14.18	14.10	-4	19,781	-0.02%	大買/大賣/
2023/07/31	69	13.93	21	14.13	13.90	48	19,421	0.25%
2023/07/28	50	13.70	80.6	13.98	13.90	-30.6	18,955	-0.16%
2023/07/27	8	13.93	11	14.05	13.90	-3	18,626	-0.02%
2023/07/26	22	13.60	12	13.52	13.50	10	17,608	0.06%
2023/07/25	41	13.42	2.4	13.42	13.40	38.6	17,412	0.22%
2023/07/24	152	13.35	0	0.00	13.35	152	17,258	0.88%	大買/鉅額交易
2023/07/21	11	13.76	1	13.55	13.60	10	17,146	0.06%
2023/07/20	4	13.63	0	0.00	13.65	4	16,793	0.02%
2023/07/19	251	13.91	0	0.00	13.55	251	16,669	1.51%	大買/鉅額交易
2023/07/18	204	14.13	8	13.95	13.95	196	16,591	1.18%	大買/鉅額交易
2023/07/17	150	13.60	320.1	13.97	14.20	-170.1	16,395	-1.04%	大買/大賣/鉅額交易
2023/07/14	200	13.70	0	0.00	13.65	200	15,825	1.26%	大買/鉅額交易
2023/07/13	10	13.85	269	13.72	13.75	-259	15,788	-1.64%	大賣/鉅額交易
2023/07/12	103	13.35	2	13.25	13.25	101	15,243	0.66%	大買/鉅額交易
2023/07/11	6	13.45	55	13.54	13.45	-49	15,327	-0.32%
2023/07/10	50	13.15	0	0.00	13.05	50	15,365	0.33%
2023/07/07	102	13.20	2	13.25	13.05	100	15,357	0.65%	大買/
2023/07/06	50	13.45	1	13.60	13.40	49	15,238	0.32%
2023/07/05	3	13.40	2	13.35	13.35	1	14,800	0.01%
2023/07/04	5	13.44	1	13.50	13.50	4	14,765	0.03%
2023/07/03	6	13.35	5	13.40	13.30	1	14,739	0.01%
2023/06/30	0	0.00	1	13.15	13.15	-1	14,749	-0.01%
2023/06/29	1	13.30	501	13.51	13.25	-500	14,645	-3.41%	大賣/鉅額交易
2023/06/28	56	12.87	0	0.00	12.90	56	14,363	0.39%
2023/06/27	457	13.26	8	13.26	12.90	449	14,242	3.15%	大買/鉅額交易
2023/06/26	5	13.80	0	0.00	13.60	5	13,768	0.04%
2023/06/21	12	14.15	473	14.09	14.05	-461	13,412	-3.44%	大賣/鉅額交易
2023/06/20	89	13.55	92	13.71	13.60	-3	12,759	-0.02%
2023/06/19	162	14.03	1,848	14.07	13.95	-1,686	12,358	-13.64%	大買/大賣/鉅額交易
2023/06/16	6	13.40	3	13.35	13.45	3	10,970	0.03%
2023/06/15	150	13.20	2	13.10	13.20	148	10,558	1.40%	大買/鉅額交易
2023/06/14	200	13.33	1	13.25	13.30	199	10,630	1.87%	大買/鉅額交易
2023/06/13	8	13.34	7	13.39	13.45	1	10,751	0.01%
2023/06/12	118	13.08	100	13.25	13.15	18	10,632	0.17%	大買/
2023/06/09	30	13.00	1	13.15	13.10	29	10,551	0.27%
2023/06/08	80	13.06	0	0.00	13.00	80	10,657	0.75%
2023/06/07	0	0.00	2	13.38	13.40	-2	10,697	-0.02%
2023/06/06	8	13.51	2	13.58	13.25	6	10,694	0.06%
2023/06/05	0	0.00	63	13.22	13.55	-63	9,989	-0.63%
2023/06/02	3	12.25	2	12.30	12.35	1	9,109	0.01%
2023/06/01	2	12.25	0	0.00	12.25	2	10,228	0.02%
2023/05/31	33	12.27	2	12.30	12.35	31	11,352	0.27%
2023/05/29	4	12.20	2	12.40	12.25	2	11,490	0.02%
2023/05/26	2	12.20	2	12.35	12.20	0	11,555	0.00%
2023/05/25	20	12.25	0	0.00	12.20	20	11,682	0.17%
2023/05/24	1	12.35	0	0.00	12.30	1	12,169	0.01%
2023/05/19	0	0.00	1	12.25	12.15	-1	13,530	-0.01%
2023/05/15	0	0.00	3	11.85	11.95	-3	14,334	-0.02%
2023/05/12	1	11.85	0	0.00	11.85	1	14,600	0.01%
2023/05/11	2	11.90	3	11.90	11.90	-1	14,619	-0.01%
2023/05/10	3	12.12	0	0.00	12.15	3	14,803	0.02%
2023/05/08	5	12.15	6	12.05	12.00	-1	14,987	-0.01%
2023/05/05	0	0.00	3	12.15	12.15	-3	15,185	-0.02%
2023/05/04	4	12.20	0	0.00	12.10	4	15,612	0.03%
2023/04/28	3	12.25	0	0.00	12.20	3	16,852	0.02%
2023/04/27	6	12.58	5	12.40	12.40	1	16,738	0.01%
2023/04/25	8	12.71	0	0.00	12.55	8	16,604	0.05%
2023/04/24	2	12.90	0	0.00	12.90	2	16,511	0.01%
2023/04/21	0	0.00	1.4	13.20	13.10	-1.4	16,496	-0.01%
2023/04/20	0	0.00	1	13.00	13.00	-1	16,273	-0.01%
2023/04/19	6	12.89	1	13.10	12.90	5	16,238	0.03%
2023/04/18	0	0.00	2	13.20	13.20	-2	16,115	-0.01%
2023/04/17	4	13.16	0	0.00	13.15	4	15,961	0.03%
2023/04/14	1	13.20	5	13.25	13.20	-4	15,818	-0.03%
2023/04/13	2	13.08	0	0.00	12.95	2	15,593	0.01%
2023/04/12	3	12.92	12	12.92	13.00	-9	15,450	-0.06%
2023/04/11	1	12.90	0	0.00	12.85	1	15,468	0.01%
2023/04/10	1	12.80	0	0.00	12.80	1	15,396	0.01%
2023/04/06	5	12.75	2	12.70	12.70	3	15,328	0.02%
2023/03/31	15	12.75	16	12.80	12.75	-1	15,231	-0.01%
2023/03/30	5.2	12.80	12	12.68	12.70	-6.9	15,159	-0.05%
2023/03/29	7	12.73	6	12.74	12.70	1	15,152	0.01%
2023/03/28	8	12.85	5	12.65	12.65	3	15,006	0.02%
2023/03/27	60	12.99	20	13.00	12.90	40	15,064	0.27%
2023/03/24	5	13.00	25	13.00	13.00	-20	15,123	-0.13%
2023/03/23	50	12.93	0	0.00	12.90	50	15,110	0.33%
2023/03/22	173	13.09	0	0.00	12.95	173	15,103	1.15%	大買/鉅額交易
2023/03/21	25	13.04	5	13.25	13.00	20	15,093	0.13%
2023/03/20	40	12.90	0	0.00	12.90	40	14,910	0.27%
2023/03/17	1	12.95	0	0.00	13.00	1	14,965	0.01%
2023/03/16	5	13.15	0	0.00	12.80	5	14,812	0.03%
2023/03/15	0	0.00	1	13.05	13.00	-1	14,649	-0.01%
2023/03/14	0	0.00	1	13.15	13.10	-1	14,528	-0.01%
2023/03/13	0	0.00	10	13.40	13.40	-10	14,465	-0.07%
2023/03/10	355	13.30	0	0.00	13.15	355	14,305	2.48%	大買/鉅額交易
2023/03/09	823	13.70	70	13.95	13.50	753	13,996	5.38%	大買/鉅額交易
2023/03/08	141	13.65	52	13.80	13.85	89	13,832	0.64%	大買/
2023/03/07	5	13.80	1	13.80	13.75	4	13,592	0.03%
2023/03/06	15	14.08	20	13.88	14.00	-5	13,323	-0.04%
2023/03/03	24	13.40	469.9	13.20	13.50	-445.9	12,114	-3.68%	大賣/鉅額交易
2023/03/02	55	12.62	0	0.00	12.55	55	11,006	0.50%
2023/03/01	70	12.65	0	0.00	12.65	70	10,956	0.64%
2023/02/24	106	12.85	3	12.85	12.80	103	10,895	0.95%	大買/鉅額交易
2023/02/23	203	12.95	1	12.90	12.85	202	10,795	1.87%	大買/鉅額交易
2023/02/22	5	13.06	2	13.00	13.10	3	10,679	0.03%
2023/02/21	4	13.38	3	13.38	13.35	1	10,328	0.01%
2023/02/20	1	13.15	0	0.00	13.40	1	10,178	0.01%
2023/02/17	5	13.06	25	13.09	13.05	-20	9,657	-0.21%
2023/02/16	5	12.80	461	12.52	12.95	-456	9,286	-4.91%	大賣/鉅額交易
2023/02/15	12	12.16	2	12.15	12.15	10	9,137	0.11%
2023/02/14	1	12.00	0	0.00	12.10	1	9,126	0.01%
2023/02/13	50	12.00	0	0.00	11.85	50	9,179	0.54%
2023/02/10	370	12.18	0	0.00	12.05	370	9,102	4.06%	大買/鉅額交易
2023/02/09	1	12.55	0	0.00	12.50	1	8,868	0.01%
2023/02/08	11	12.42	190	12.59	12.60	-179	8,880	-2.02%	大賣/鉅額交易
2023/02/07	172	12.35	0	0.00	12.35	172	8,632	1.99%	大買/鉅額交易
2023/02/06	13	12.50	0	0.00	12.50	13	8,425	0.15%
2023/02/02	402	12.90	404.1	12.82	12.85	-2.1	8,305	-0.03%	大買/大賣/
2023/02/01	1	12.35	24	12.55	12.50	-23	7,957	-0.29%
2023/01/31	20	12.14	68	12.39	12.10	-48	7,857	-0.61%
2023/01/30	20	11.85	25	11.94	11.90	-5	7,321	-0.07%
2023/01/16	0	0.00	1	11.40	11.30	-1	7,065	-0.01%
2023/01/05	0	0.00	3	11.32	11.25	-3	8,298	-0.04%
2023/01/04	2	11.33	1	11.25	11.30	1	8,490	0.01%
2023/01/03	10	11.20	10	11.25	11.20	0	8,689	0.00%
2022/12/30	0	0.00	2	11.30	11.15	-2	8,881	-0.02%
2022/12/29	0	0.00	16	11.15	11.25	-16	9,258	-0.17%
2022/12/23	5	10.90	5	11.00	11.10	0	10,070	0.00%
2022/12/22	2	11.05	6	11.10	11.00	-4	10,470	-0.04%
2022/12/21	0	0.00	8	10.74	10.75	-8	10,575	-0.08%
2022/12/20	29	10.99	20	11.15	10.80	9	10,641	0.08%
2022/12/19	0	0.00	35	11.06	11.10	-35	10,711	-0.33%
2022/12/16	1	10.90	0	0.00	10.85	1	10,702	0.01%
2022/12/14	20	11.20	0	0.00	11.15	20	10,916	0.18%
2022/12/13	10.1	11.10	1	11.05	11.10	9.1	10,930	0.08%
2022/12/12	10	11.15	0	0.00	11.10	10	10,944	0.09%
2022/12/05	12	11.50	0	0.00	11.50	12	11,120	0.11%
2022/12/02	0	0.00	80	11.50	11.55	-80	11,383	-0.70%
2022/12/01	2	11.53	1	11.55	11.65	1	11,440	0.01%
2022/11/30	0	0.00	1	11.45	11.40	-1	11,452	-0.01%
2022/11/29	1	11.35	0	0.00	11.40	1	11,478	0.01%
2022/11/25	1	11.55	0	0.00	11.45	1	11,729	0.01%
2022/11/23	0	0.00	2.5	11.50	11.50	-2.5	11,969	-0.02%
2022/11/21	2	11.45	0	0.00	11.45	2	12,066	0.02%
2022/11/18	0	0.00	5	11.65	11.65	-5	12,060	-0.04%
2022/11/17	1	11.60	14	11.64	11.60	-13	12,132	-0.11%
2022/11/16	15	11.75	2	11.75	11.80	13	12,208	0.11%
2022/11/15	22	12.02	6	11.88	12.05	16	12,511	0.13%
2022/11/14	0	0.00	75	11.95	11.95	-75	13,298	-0.56%
2022/11/11	8	11.81	47	11.67	12.00	-39	13,271	-0.29%
2022/11/10	0	0.00	12	11.45	11.45	-12	13,074	-0.09%
2022/11/09	8	11.81	0	0.00	11.85	8	13,137	0.06%
2022/11/08	0	0.00	1	11.80	11.75	-1	13,131	-0.01%
2022/11/07	0	0.00	2	11.55	11.65	-2	13,156	-0.02%
2022/11/04	2	11.53	0	0.00	11.50	2	13,431	0.01%
2022/11/03	2	11.65	0	0.00	11.65	2	13,459	0.01%
2022/11/02	10	11.75	2	11.75	11.75	8	13,516	0.06%
2022/11/01	0	0.00	4	11.68	11.70	-4	13,567	-0.03%
2022/10/31	15	11.65	25	11.45	11.45	-10	13,571	-0.07%
2022/10/27	22	10.95	21	11.29	11.75	1	14,169	0.01%
2022/10/25	10	11.50	2	11.60	11.60	8	14,045	0.06%
2022/10/24	0	0.00	20	11.88	11.60	-20	14,263	-0.14%
2022/10/21	10	11.75	0	0.00	11.65	10	14,234	0.07%
2022/10/20	10	11.95	12	12.18	12.20	-2	14,172	-0.01%
2022/10/19	8	12.21	0	0.00	12.30	8	13,998	0.06%
2022/10/18	1	12.00	8.6	12.16	12.20	-7.6	13,842	-0.05%
2022/10/17	34	12.01	8	12.12	12.10	26	13,717	0.19%
2022/10/14	1	11.90	2	12.00	12.05	-1	13,322	-0.01%
2022/10/13	2	11.60	0	0.00	11.50	2	13,237	0.02%
2022/10/11	23	11.80	3	12.05	11.95	20	13,067	0.15%
2022/10/07	80	12.20	11	12.12	12.25	69	12,902	0.53%
2022/10/06	11	12.28	14	12.28	12.20	-3	12,761	-0.02%
2022/10/05	31	11.93	1	12.20	11.75	30	12,474	0.24%
2022/10/04	0	0.00	6	11.42	11.35	-6	12,116	-0.05%
2022/10/03	0	0.00	2	11.35	11.35	-2	12,128	-0.02%
2022/09/30	0	0.00	1	11.45	11.50	-1	12,296	-0.01%
2022/09/29	0	0.00	10	11.25	11.25	-10	12,203	-0.08%
2022/09/28	5	10.50	2	10.50	10.50	3	12,222	0.02%
2022/09/27	1	11.00	89	10.92	11.00	-88	12,164	-0.72%
2022/09/26	36	10.66	4	10.81	10.65	32	12,182	0.26%
2022/09/23	8	11.21	10	11.31	11.25	-2	12,345	-0.02%
2022/09/22	1	11.10	0	0.00	11.10	1	12,346	0.01%
2022/09/21	0	0.00	6	11.49	11.60	-6	12,244	-0.05%
2022/09/20	3	12.00	0	0.00	11.85	3	12,127	0.02%
2022/09/16	0	0.00	3	12.32	12.35	-3	12,297	-0.02%
2022/09/15	12	12.35	13	12.38	12.35	-1	12,466	-0.01%
2022/09/14	0	0.00	6	12.05	12.20	-6	12,760	-0.05%
2022/09/13	0	0.00	2	12.15	12.15	-2	12,862	-0.02%
2022/09/12	1	12.20	2	12.20	12.10	-1	13,147	-0.01%
2022/09/08	12	12.00	24	12.13	12.25	-12	13,335	-0.09%
2022/09/07	4	11.65	0	0.00	11.80	4	13,369	0.03%
2022/09/06	0	0.00	5	11.78	11.80	-5	13,534	-0.04%
2022/09/05	2	12.00	141	12.05	12.00	-139	13,561	-1.02%	大賣/鉅額交易
2022/09/02	0	0.00	3	11.90	11.95	-3	13,521	-0.02%
2022/09/01	7	12.04	0	0.00	12.00	7	13,473	0.05%
2022/08/31	6	11.83	38	11.93	11.95	-32	13,381	-0.24%
2022/08/30	141	11.80	8	11.80	11.80	133	13,319	1.00%	大買/鉅額交易
2022/08/29	9	11.27	2	11.55	11.45	7	13,279	0.05%
2022/08/26	7	11.67	10	11.70	11.65	-3	13,267	-0.02%
2022/08/25	1	11.50	0	0.00	11.45	1	13,235	0.01%
2022/08/24	1	11.45	7	11.42	11.50	-6	13,451	-0.04%
2022/08/23	5	11.31	0	0.00	11.35	5	13,374	0.04%
2022/08/22	16	11.71	10	11.77	11.65	6	13,237	0.05%
2022/08/19	14	11.92	20	11.99	12.10	-6	12,908	-0.05%
2022/08/18	4	11.05	21	11.15	11.15	-17	12,202	-0.14%
2022/08/17	3	11.15	47	11.20	11.25	-44	12,130	-0.36%
2022/08/16	6	10.85	1	10.85	10.80	5	11,948	0.04%
2022/08/15	4	10.55	0	0.00	10.55	4	11,796	0.03%
2022/08/11	46	10.46	13	10.50	10.45	33	11,834	0.28%
2022/08/10	1	10.20	0	0.00	10.20	1	11,826	0.01%
2022/08/09	3	10.15	0	0.00	10.20	3	11,817	0.03%
2022/08/08	1	10.10	1	10.10	10.15	0	11,854	0.00%
2022/08/05	6	10.08	5	10.10	10.10	1	11,853	0.01%
2022/08/04	6	9.95	0	0.00	10.00	6	11,941	0.05%
2022/08/03	29	10.22	17	10.25	10.10	12	11,891	0.10%
2022/08/02	6	9.72	0	0.00	9.71	6	11,474	0.05%
2022/08/01	0	0.00	7	9.86	9.86	-7	11,598	-0.06%
2022/07/29	16	9.67	0	0.00	9.76	16	11,598	0.14%
2022/07/28	1	10.05	13	9.93	9.92	-12	11,435	-0.10%
2022/07/27	10	9.96	0	0.00	10.00	10	11,417	0.09%
2022/07/25	4	10.31	0	0.00	10.30	4	11,537	0.03%
2022/07/22	2	10.35	1	10.30	10.30	1	11,748	0.01%
2022/07/21	2	10.23	0	0.00	10.30	2	12,041	0.02%
2022/07/20	4	10.38	2	10.25	10.25	2	12,415	0.02%
2022/07/19	0	0.00	9	10.20	10.20	-9	12,713	-0.07%
2022/07/15	1	10.00	3	9.99	10.05	-2	13,082	-0.02%
2022/07/14	0	0.00	2	10.10	10.15	-2	13,318	-0.02%
2022/07/13	2	10.15	1	10.20	10.10	1	13,388	0.01%
2022/07/12	6	9.69	0	0.00	9.70	6	13,356	0.04%
2022/07/11	1	10.10	0	0.00	10.00	1	13,293	0.01%
2022/07/08	0	0.00	1	10.30	10.35	-1	13,265	-0.01%
2022/07/07	0	0.00	1	10.00	10.00	-1	13,159	-0.01%
2022/07/06	4	10.02	0	0.00	9.83	4	13,198	0.03%
2022/07/05	0	0.00	10	9.81	9.90	-10	13,024	-0.08%
2022/07/04	0	0.00	2	9.74	9.66	-2	13,030	-0.02%
2022/07/01	1	9.90	0	0.00	9.65	1	13,175	0.01%
2022/06/30	27	10.28	2	10.20	10.15	25	13,005	0.19%
2022/06/29	0.1	10.55	0	0.00	10.55	0.1	13,003	0.00%
2022/06/28	1	10.55	12	10.61	10.60	-11	13,086	-0.08%
2022/06/27	0	0.00	18	10.65	10.65	-18	13,089	-0.14%
2022/06/24	0	0.00	1	10.30	10.30	-1	13,110	-0.01%
2022/06/23	0	0.00	2	10.05	10.00	-2	13,199	-0.02%
2022/06/22	45	10.22	0	0.00	10.00	45	12,990	0.35%
2022/06/21	1	10.65	4	10.35	10.65	-3	12,619	-0.02%
2022/06/20	4.2	10.58	1	10.65	10.45	3.2	12,644	0.03%
2022/06/17	5	11.40	0	0.00	11.30	5	12,419	0.04%
2022/06/16	23	12.06	20	12.00	11.75	3	12,305	0.02%
2022/06/15	5	13.06	10	13.12	13.05	-5	12,223	-0.04%
2022/06/14	30	12.85	1.4	13.05	13.05	28.6	12,241	0.23%
2022/06/13	1	13.10	0	0.00	13.10	1	12,501	0.01%
2022/06/09	0	0.00	1	13.40	13.40	-1	13,040	-0.01%
2022/06/08	2	13.20	1	13.25	13.20	1	12,989	0.01%
2022/06/07	10	13.15	11	13.20	13.20	-1	13,035	-0.01%
2022/06/06	12	13.05	0	0.00	13.05	12	13,019	0.09%
2022/06/02	9	12.95	8	12.92	12.90	1	13,168	0.01%
2022/06/01	3	12.85	8	12.89	12.95	-5	13,306	-0.04%
2022/05/31	2	12.58	15	12.50	12.50	-13	13,178	-0.10%
2022/05/27	23	12.47	1	12.60	12.50	22	13,158	0.17%
2022/05/26	5	12.35	5	12.25	12.40	0	13,188	0.00%
2022/05/25	5	12.15	2	12.25	12.20	3	13,157	0.02%
2022/05/24	1	12.20	0	0.00	12.20	1	13,375	0.01%
2022/05/23	4	12.44	6	12.40	12.40	-2	13,416	-0.01%
2022/05/20	2	12.38	33.5	12.50	12.40	-31.5	13,588	-0.23%
2022/05/19	15	12.48	0	0.00	12.55	15	13,777	0.11%
2022/05/18	3.1	12.70	1	12.85	12.85	2.1	13,778	0.01%
2022/05/13	1	12.30	0.2	12.25	12.25	0.8	13,833	0.01%
2022/05/12	1	12.20	2	12.20	12.20	-1	14,331	-0.01%
2022/05/11	2	12.23	0	0.00	12.25	2	14,436	0.01%
2022/05/10	1	12.60	58	12.39	12.50	-57	14,697	-0.39%
2022/05/09	7	12.57	0	0.00	12.40	7	15,443	0.05%
2022/05/06	5	13.03	0	0.00	13.05	5	15,546	0.03%
2022/05/05	1	13.50	0	0.00	13.35	1	15,600	0.01%
2022/05/04	5	13.40	0	0.00	13.25	5	15,619	0.03%
2022/05/03	1	13.35	12	13.37	13.40	-11	15,778	-0.07%
2022/04/29	2	13.15	0	0.00	13.15	2	15,867	0.01%
2022/04/28	5	13.05	11	13.28	13.35	-6	16,121	-0.04%
2022/04/27	16	12.52	12	12.48	12.90	4	16,718	0.02%
2022/04/26	30	12.98	3	13.00	13.05	27	16,485	0.16%
2022/04/25	35.1	13.08	15	13.05	13.00	20.1	16,194	0.12%
2022/04/22	10	13.72	3	13.90	13.60	7	15,926	0.04%
2022/04/21	3	14.00	25	14.15	13.90	-22	15,811	-0.14%
2022/04/20	6	13.82	1	14.30	14.30	5	15,724	0.03%
2022/04/19	3.1	14.05	0	0.00	13.95	3.1	15,608	0.02%
2022/04/18	5	13.80	2	13.90	13.85	3	15,731	0.02%
2022/04/15	6	14.08	6	14.05	14.05	0	15,887	0.00%
2022/04/14	5	14.34	14	14.27	14.25	-9	16,090	-0.06%
2022/04/13	6	14.28	3	14.20	14.40	3	16,402	0.02%
2022/04/12	17.1	13.96	1	14.20	14.10	16.1	16,544	0.10%
2022/04/11	8.1	14.22	1	14.20	14.15	7.1	16,647	0.04%
2022/04/08	4	14.75	10	14.75	14.75	-6	16,709	-0.04%
2022/04/07	14	14.89	306	14.60	14.70	-292	17,386	-1.68%	大賣/鉅額交易
2022/04/06	5	15.20	0	0.00	15.15	5	17,352	0.03%
2022/04/01	16	15.16	12	15.30	15.35	4	17,900	0.02%
2022/03/31	3	15.45	10	15.55	15.45	-7	19,343	-0.04%
2022/03/30	0	0.00	21.1	15.60	15.60	-21.1	19,430	-0.11%
2022/03/29	10	15.55	5	15.55	15.55	5	19,615	0.03%
2022/03/28	95	15.61	1	15.60	15.70	94	19,812	0.47%
2022/03/25	3.1	16.03	110	16.00	16.00	-106.9	20,143	-0.53%	大賣/鉅額交易
2022/03/24	5.1	16.18	1	16.10	16.10	4.1	20,766	0.02%
2022/03/23	21	16.27	3	16.30	16.20	18	21,741	0.08%
2022/03/22	3	15.97	13	16.08	16.15	-10	22,014	-0.05%
2022/03/21	12	16.02	2	16.05	16.05	10	22,347	0.04%
2022/03/18	9.1	16.17	10	16.13	16.10	-0.9	22,421	0.00%
2022/03/17	16.3	16.45	13	16.42	16.40	3.3	22,359	0.01%
2022/03/16	5	16.38	2	16.60	16.15	3	22,504	0.01%
2022/03/15	4	16.42	24	16.26	16.40	-20	23,078	-0.09%
2022/03/14	0	0.00	65	16.16	16.30	-65	23,355	-0.28%
2022/03/11	3	15.88	0	0.00	15.85	3	23,983	0.01%
2022/03/10	1	16.05	0	0.00	15.95	1	24,102	0.00%
2022/03/09	8	15.70	2	15.65	15.70	6	24,333	0.02%
2022/03/08	7	15.84	1	15.60	15.60	6	24,432	0.02%
2022/03/07	51	16.00	0	0.00	15.75	51	24,529	0.21%
2022/03/04	8	16.06	0	0.00	16.05	8	24,702	0.03%
2022/03/03	4	16.30	1	16.40	16.20	3	24,982	0.01%
2022/03/02	1	16.05	51	16.20	16.20	-50	25,613	-0.20%
2022/03/01	0	0.00	40	16.15	16.20	-40	25,720	-0.16%
2022/02/25	0	0.00	1	15.95	15.85	-1	25,828	0.00%
2022/02/24	20	15.67	0	0.00	15.65	20	26,071	0.08%
2022/02/23	32	16.09	2	16.10	16.05	30	26,383	0.11%
2022/02/22	68	16.00	0	0.00	16.05	68	27,804	0.24%
2022/02/21	0	0.00	29	16.34	16.45	-29	29,701	-0.10%
2022/02/18	14	16.18	70	16.12	16.25	-56	29,904	-0.19%
2022/02/17	3	16.40	3	16.38	16.30	0	30,268	0.00%
2022/02/16	4	16.18	54	16.25	16.30	-50	30,499	-0.16%
2022/02/15	5	16.18	5	16.25	16.05	0	30,853	0.00%
2022/02/14	81.4	16.10	5	16.20	16.20	76.4	31,207	0.24%
2022/02/11	15	17.03	4	17.01	17.00	11	31,057	0.04%
2022/02/10	12	17.67	10	17.43	17.55	2	31,333	0.01%
2022/02/09	20	17.79	80.2	17.67	17.70	-60.2	31,685	-0.19%
2022/02/08	2	16.70	12	16.89	16.85	-10	32,959	-0.03%
2022/02/07	2	16.28	1	16.50	16.60	1	33,037	0.00%
2022/01/26	1	15.95	0	0.00	16.05	1	33,463	0.00%
2022/01/25	72	16.05	0	0.00	16.00	72	33,890	0.21%
2022/01/24	4	16.44	0	0.00	16.45	4	34,005	0.01%
2022/01/21	4	16.88	3	16.95	16.85	1	34,378	0.00%
2022/01/20	26	17.39	20	17.41	17.40	6	36,213	0.02%
2022/01/19	2	16.68	0	0.00	16.75	2	35,509	0.01%
2022/01/18	0	0.00	1	16.90	16.70	-1	35,499	0.00%
2022/01/17	0	0.00	5	16.55	16.70	-5	35,557	-0.01%
2022/01/14	8	16.21	5	16.23	16.45	3	35,805	0.01%
2022/01/13	4	16.60	3	16.63	16.60	1	35,823	0.00%
2022/01/12	1	16.90	13	16.84	16.75	-12	36,046	-0.03%
2022/01/11	2	17.13	9	17.09	16.95	-7	36,378	-0.02%
2022/01/10	8	16.59	14	16.91	17.00	-6	36,571	-0.02%
2022/01/07	4	16.60	1	16.85	16.55	3	36,644	0.01%
2022/01/06	14	16.96	2	17.10	16.90	12	36,878	0.03%
2022/01/05	16	17.27	80	17.35	17.30	-64	36,778	-0.17%
2022/01/04	17	17.71	8	17.65	17.65	9	36,928	0.02%
2022/01/03	4	17.81	35	17.75	17.75	-31	36,955	-0.08%
2021/12/30	29	18.12	18	18.14	18.10	11	36,797	0.03%
2021/12/29	43	17.85	14	17.79	17.80	29	36,356	0.08%
2021/12/28	18.5	17.89	0	0.00	17.80	18.5	36,662	0.05%
2021/12/27	90	17.81	197	17.85	17.90	-107	36,600	-0.29%	大賣/鉅額交易
2021/12/24	12	17.09	4	17.20	17.15	8	35,416	0.02%
2021/12/23	4	17.05	11	17.24	17.15	-7	35,575	-0.02%
2021/12/22	1	17.20	31	17.18	17.25	-30	35,642	-0.08%
2021/12/21	76	17.01	6	17.08	17.15	70	35,657	0.20%
2021/12/20	26	17.08	15	17.03	17.15	11	35,737	0.03%
2021/12/17	6	16.86	34	16.75	16.90	-28	35,475	-0.08%
2021/12/16	4	16.58	10	16.55	16.50	-6	34,856	-0.02%
2021/12/15	9	16.11	20	16.36	16.35	-11	34,964	-0.03%
2021/12/14	11	15.87	3	15.90	15.80	8	34,836	0.02%
2021/12/13	5	16.16	0	0.00	16.10	5	34,785	0.01%
2021/12/10	25	16.19	18	16.15	16.15	7	34,865	0.02%
2021/12/09	167	16.69	35	16.78	16.45	132	34,599	0.38%	大買/鉅額交易
2021/12/08	62	16.40	22	16.38	16.40	40	33,827	0.12%
2021/12/07	35	16.13	67	16.33	16.35	-32	33,695	-0.09%
2021/12/06	4.4	15.69	9	15.77	15.80	-4.6	33,028	-0.01%
2021/12/03	10	15.70	74	15.88	15.75	-64	33,168	-0.19%
2021/12/02	77	15.50	17	15.58	15.55	60	33,516	0.18%
2021/12/01	5	15.40	18	15.64	15.65	-13	34,562	-0.04%
2021/11/30	44	15.49	13	15.40	15.35	31	34,801	0.09%
2021/11/29	12	15.14	10	15.29	15.30	2	34,841	0.01%
2021/11/26	37	15.78	34	15.53	15.35	3	35,024	0.01%
2021/11/25	14	16.05	11	16.01	16.05	3	34,955	0.01%
2021/11/24	15	16.13	14	16.15	16.15	1	35,096	0.00%
2021/11/23	23	16.17	9	16.15	16.10	14	35,572	0.04%
2021/11/22	20	16.42	20	16.26	16.20	0	35,557	0.00%
2021/11/19	45	16.38	50	16.33	16.25	-5	35,949	-0.01%
2021/11/18	38	15.87	134	16.00	15.95	-96	35,535	-0.27%	大賣/
2021/11/17	2	15.10	17	15.21	15.15	-15	33,954	-0.04%
2021/11/16	8	14.97	13	14.90	14.80	-5	34,161	-0.01%
2021/11/15	4	15.19	5	15.29	15.15	-1	34,204	0.00%
2021/11/12	6	15.13	5	14.92	15.15	1	34,360	0.00%
2021/11/11	19	14.76	9	14.85	14.65	10	34,336	0.03%
2021/11/10	7	14.96	27	14.94	14.85	-20	34,415	-0.06%
2021/11/09	8	15.11	7	15.09	15.10	1	34,858	0.00%
2021/11/08	34.8	15.24	15	15.45	15.45	19.8	34,649	0.06%
2021/11/05	148	15.28	44	15.30	15.30	104	34,789	0.30%	大買/鉅額交易
2021/11/04	25	14.59	1	14.50	14.45	24	33,372	0.07%
2021/11/03	12	14.51	47	14.55	14.50	-35	35,004	-0.10%
2021/11/02	10	14.10	25	14.32	14.10	-15	35,159	-0.04%
2021/11/01	19	14.20	2	14.15	14.05	17	37,604	0.05%
2021/10/29	21	14.17	15	14.17	14.10	6	41,173	0.01%
2021/10/28	83	14.38	17	14.39	14.00	66	41,266	0.16%
2021/10/27	0	0.00	1.5	13.73	13.70	-1.5	39,546	0.00%
2021/10/26	5	13.63	8	13.60	13.55	-3	40,008	-0.01%
2021/10/25	0	0.00	41	13.67	13.65	-41	40,438	-0.10%
2021/10/22	5	13.43	0	0.00	13.40	5	41,792	0.01%
2021/10/21	22	13.65	23.8	13.65	13.80	-1.8	42,031	0.00%
2021/10/20	26	13.65	0	0.00	13.65	26	42,833	0.06%
2021/10/19	3	13.87	8	13.74	13.85	-5	43,495	-0.01%
2021/10/18	48	13.38	5	13.70	13.40	43	44,455	0.10%
2021/10/15	3	13.77	2	13.87	13.65	1	45,881	0.00%
2021/10/14	1	13.50	0	0.00	13.65	1	46,426	0.00%
2021/10/13	3	13.67	0	0.00	13.65	3	46,879	0.01%
2021/10/12	21	14.03	17	14.28	13.90	4	47,690	0.01%
2021/10/08	6	15.03	0	0.00	14.70	6	48,467	0.01%
2021/10/07	0	0.00	10	14.80	14.75	-10	50,686	-0.02%
2021/10/06	4	14.49	5	14.52	14.50	-1	52,061	0.00%
2021/10/05	2	14.10	70	14.73	14.70	-68	53,002	-0.13%
2021/10/04	18	14.12	14	14.10	14.00	4	55,702	0.01%
2021/10/01	10	15.09	79.5	14.86	14.70	-69.5	63,252	-0.11%
2021/09/30	5	15.32	7	15.24	15.20	-2	63,846	0.00%
2021/09/29	6	15.31	1	15.35	15.30	5	64,336	0.01%
2021/09/28	2	15.50	15	15.43	15.45	-13	65,706	-0.02%
2021/09/27	13.5	15.67	8.2	15.88	15.95	5.3	69,028	0.01%
2021/09/24	18	15.54	17	15.55	15.55	1	69,663	0.00%
2021/09/23	16	15.00	5	15.13	15.25	11	70,495	0.02%
2021/09/22	10	14.62	39	14.71	14.75	-29	72,021	-0.04%
2021/09/17	5	15.27	40	15.20	15.35	-35	73,524	-0.05%
2021/09/16	5	15.20	1	15.35	15.15	4	75,175	0.01%
2021/09/15	3	15.55	0	0.00	15.35	3	76,813	0.00%
2021/09/14	1	15.40	1	15.55	15.45	0	79,008	0.00%
2021/09/13	4	15.66	14.5	15.62	15.70	-10.5	81,024	-0.01%
2021/09/10	9	15.69	33	15.65	15.70	-24	83,880	-0.03%
2021/09/09	14	15.42	31	15.37	15.40	-17	89,987	-0.02%
2021/09/08	11	15.33	30	15.29	15.30	-19	93,439	-0.02%
2021/09/07	20	15.51	43.8	15.51	15.75	-23.8	96,669	-0.02%
2021/09/06	15.5	15.08	86	15.39	15.30	-70.5	97,950	-0.07%
2021/09/03	23.1	15.93	0	0.00	15.75	23.1	99,545	0.02%
2021/09/02	1	16.20	0	0.00	16.00	1	101,778	0.00%
2021/09/01	6.5	16.42	26	16.47	16.40	-19.5	104,264	-0.02%
2021/08/31	28	16.04	12.5	16.11	16.10	15.5	106,530	0.01%
2021/08/30	11	16.53	10	16.50	16.40	1	112,518	0.00%
2021/08/27	33	16.88	10	16.84	16.65	23	116,763	0.02%
2021/08/26	16	16.56	22	16.50	16.50	-6	121,604	0.00%
2021/08/25	19	16.44	20	16.69	16.50	-1	126,585	0.00%
2021/08/24	31	16.37	13	16.44	16.20	18	134,023	0.01%
2021/08/23	3	17.05	3	17.13	17.15	0	139,189	0.00%
2021/08/20	35	17.48	26	17.48	17.35	9	142,840	0.01%
2021/08/19	4	18.13	0	0.00	18.00	4	144,936	0.00%
2021/08/18	22.2	18.34	3.2	18.54	18.75	19	147,518	0.01%
2021/08/17	4	18.53	0	0.00	18.20	4	152,240	0.00%
2021/08/16	6	18.32	21	18.17	18.20	-15	156,138	-0.01%
2021/08/13	110	18.80	4	18.80	18.60	106	159,363	0.07%	大買/鉅額交易
2021/08/12	20	19.15	11.5	19.10	19.10	8.5	163,069	0.01%
2021/08/11	20	19.21	57	19.31	19.10	-37	166,411	-0.02%
2021/08/10	21	19.36	36	19.57	19.15	-15	166,244	-0.01%
2021/08/09	114	19.96	41	19.77	19.65	73	169,040	0.04%	大買/
2021/08/06	14.5	20.64	14	20.56	20.65	0.5	168,295	0.00%
2021/08/05	111	21.12	61	21.13	20.75	50	169,316	0.03%	大買/
2021/08/04	31.7	20.93	311	21.04	21.55	-279.3	167,750	-0.17%	大賣/鉅額交易
2021/08/03	7	19.49	3	19.70	19.60	4	165,072	0.00%
2021/08/02	38	19.19	16.3	19.53	19.50	21.8	165,346	0.01%
2021/07/30	14	19.26	1	19.25	18.95	13	166,213	0.01%
2021/07/29	23	19.29	32	19.14	19.20	-9	167,520	-0.01%
2021/07/28	84	19.12	44	19.21	19.10	40	168,461	0.02%
2021/07/27	91	19.73	39.3	19.84	19.50	51.7	167,817	0.03%
2021/07/26	22	20.25	287	20.39	20.15	-265	168,991	-0.16%	大賣/鉅額交易
2021/07/23	220	19.95	21	19.60	19.90	199	174,829	0.11%	大買/鉅額交易
2021/07/22	29	19.52	24	19.61	19.25	5	181,060	0.00%
2021/07/21	114.3	19.15	18	19.33	18.90	96.3	185,351	0.05%	大買/
2021/07/20	43	20.00	20	20.02	19.95	23	188,577	0.01%
2021/07/19	80	20.17	42.2	20.32	20.35	37.8	195,515	0.02%
2021/07/16	80	20.88	119	21.15	20.70	-39	204,728	-0.02%	大賣/
2021/07/15	121	21.12	15.2	20.71	21.10	105.8	207,969	0.05%	大買/鉅額交易
2021/07/14	120.1	21.22	43	20.92	20.85	77.1	209,517	0.04%	大買/
2021/07/13	64	22.36	546	22.51	22.30	-482	210,191	-0.23%	大賣/鉅額交易
2021/07/12	41	22.22	30	22.20	22.15	11	210,295	0.01%
2021/07/09	434	22.46	578.5	22.68	22.40	-144.5	211,543	-0.07%	大買/大賣/鉅額交易
2021/07/08	181	23.28	243.6	23.60	22.95	-62.6	213,078	-0.03%	大買/大賣/
2021/07/07	115	22.01	115	22.48	21.90	0	211,524	0.00%	大買/大賣/
2021/07/06	157	22.20	20.2	22.34	22.15	136.8	213,873	0.06%	大買/鉅額交易
2021/07/05	86	22.85	139	22.62	22.65	-53	216,773	-0.02%	大賣/
2021/07/02	107.1	22.83	67	22.95	22.80	40.1	217,536	0.02%	大買/
2021/07/01	115	22.02	10	22.14	21.90	105	217,824	0.05%	大買/鉅額交易
2021/06/30	43	22.00	18	22.03	22.10	25	219,200	0.01%
2021/06/29	81.1	22.50	27	22.75	22.00	54.1	220,106	0.02%
2021/06/28	46	22.75	97	22.60	23.00	-51	220,859	-0.02%
2021/06/25	42	22.80	48	22.70	22.45	-6	226,567	0.00%
2021/06/24	83	22.67	57	22.63	22.50	26	229,600	0.01%
2021/06/23	440	22.77	45	22.71	22.75	395	230,016	0.17%	大買/鉅額交易
2021/06/22	32	22.49	65	22.54	22.05	-33	229,370	-0.01%
2021/06/21	124	22.50	84	22.55	22.40	40	229,444	0.02%	大買/
2021/06/18	357	22.99	319	23.15	22.30	38	228,884	0.02%	大買/大賣/
2021/06/17	45	21.33	62	21.46	22.15	-17	224,245	-0.01%
2021/06/16	72	20.61	72.1	20.97	20.15	-0.1	221,465	0.00%
2021/06/15	122	22.13	15	22.20	21.90	107	218,620	0.05%	大買/鉅額交易
2021/06/11	64	22.44	115	22.32	22.75	-51	216,927	-0.02%	大賣/
2021/06/10	43	21.73	78	21.72	21.85	-35	214,422	-0.02%
2021/06/09	54	22.89	66	22.99	22.40	-12	211,901	-0.01%
2021/06/08	107	23.79	76.5	23.74	23.50	30.5	209,416	0.01%	大買/
2021/06/07	231.3	24.82	166	24.93	24.20	65.3	207,357	0.03%	大買/大賣/
2021/06/04	106.1	24.63	125	24.68	24.60	-19	201,513	-0.01%	大買/大賣/
2021/06/03	349	24.39	453	24.23	24.30	-104	197,393	-0.05%	大買/大賣/鉅額交易
2021/06/02	356	24.25	585	24.43	23.90	-229	192,372	-0.12%	大買/大賣/鉅額交易
2021/06/01	451	24.33	173	24.33	24.05	278	187,830	0.15%	大買/大賣/鉅額交易
2021/05/31	137	22.15	185	22.91	23.40	-48	180,490	-0.03%	大買/大賣/
2021/05/28	149.3	21.22	150	21.29	21.30	-0.7	175,194	0.00%	大買/大賣/
2021/05/27	69	20.17	81.1	20.21	20.20	-12.1	172,741	-0.01%
2021/05/26	220.1	20.65	261.1	20.26	20.20	-41.1	171,745	-0.02%	大買/大賣/
2021/05/25	140	20.47	177	21.03	20.80	-37	172,667	-0.02%	大買/大賣/
2021/05/24	116	19.19	139	19.48	19.70	-23	171,172	-0.01%	大買/大賣/
2021/05/21	183	19.55	190	19.47	19.20	-7	168,330	0.00%	大買/大賣/
2021/05/20	382	19.52	226	19.13	18.80	156	166,761	0.09%	大買/大賣/鉅額交易
2021/05/19	200	18.97	109	19.35	19.65	91	164,667	0.06%	大買/大賣/
2021/05/18	4	17.20	113	17.60	17.90	-109	162,294	-0.07%	大賣/鉅額交易
2021/05/17	124	16.92	142	16.69	16.30	-18	163,142	-0.01%	大買/大賣/
2021/05/14	64	18.25	33.8	18.45	17.95	30.2	160,995	0.02%
2021/05/13	132	17.39	56	17.61	17.75	76	163,731	0.05%	大買/
2021/05/12	41	18.77	14	19.19	18.60	27	166,531	0.02%
2021/05/11	70	20.82	32.5	20.73	20.65	37.5	166,352	0.02%
2021/05/10	49	22.90	20.3	22.76	22.90	28.7	166,427	0.02%
2021/05/07	43	22.50	37.5	22.49	23.40	5.5	166,980	0.00%
2021/05/06	67	21.82	65	22.50	21.30	2	166,794	0.00%
2021/05/05	78	23.82	79	23.63	23.50	-1	166,123	0.00%
2021/05/04	92.4	24.42	4	25.05	23.65	88.4	166,468	0.05%
2021/05/03	118	26.46	36	26.55	26.25	82	166,838	0.05%	大買/
2021/04/29	357	29.40	293.4	29.35	29.15	63.6	165,710	0.04%	大買/大賣/
2021/04/28	261	27.72	327.8	28.35	28.85	-66.8	160,333	-0.04%	大買/大賣/
2021/04/27	241	25.76	242	25.95	26.25	-1	154,945	0.00%	大買/大賣/
2021/04/26	299.5	24.32	178	24.23	24.20	121.5	150,596	0.08%	大買/大賣/鉅額交易
2021/04/23	343	23.25	426.6	23.33	23.95	-83.6	146,878	-0.06%	大買/大賣/
2021/04/22	262	22.40	197.7	22.52	22.50	64.3	140,627	0.05%	大買/大賣/
2021/04/21	91	20.14	179.7	20.68	21.15	-88.7	131,819	-0.07%	大賣/
2021/04/20	33	18.93	84	19.05	19.25	-51	130,292	-0.04%
2021/04/19	150	18.83	98.1	18.80	18.90	51.9	129,559	0.04%	大買/
2021/04/16	69	18.28	43	18.48	18.60	26	127,514	0.02%
2021/04/15	35	18.42	104	18.49	18.20	-69	126,478	-0.05%	大賣/
2021/04/14	116	18.28	66.4	18.34	18.30	49.6	124,728	0.04%	大買/
2021/04/13	172	19.09	129	19.09	18.55	43	121,260	0.04%	大買/大賣/
2021/04/12	45	18.43	164	18.66	18.85	-119	115,421	-0.10%	大賣/鉅額交易
2021/04/09	129	17.10	102	17.08	17.15	27	112,717	0.02%	大買/大賣/
2021/04/08	186	16.47	13	16.48	16.50	173	110,854	0.16%	大買/鉅額交易
2021/04/07	75.4	15.91	71	16.06	16.40	4.4	109,735	0.00%
2021/04/06	79	15.79	36	15.94	15.65	43	108,193	0.04%
2021/04/01	48	15.39	56.5	15.41	15.70	-8.5	107,678	-0.01%
2021/03/31	20	15.53	68	15.54	15.40	-48	106,907	-0.04%
2021/03/30	3,145	15.37	3,119	15.39	15.65	26	105,416	0.02%	大買/大賣/
2021/03/29	122	14.71	385.6	14.84	15.15	-263.6	98,553	-0.27%	大買/大賣/鉅額交易
2021/03/26	31	13.85	61	13.77	13.80	-30	95,196	-0.03%
2021/03/25	40	13.63	34.2	13.75	13.45	5.8	94,588	0.01%
2021/03/24	80	13.58	41	13.44	13.65	39	93,874	0.04%
2021/03/23	60	13.50	50.8	13.51	13.20	9.2	92,716	0.01%
2021/03/22	28	13.05	61	13.09	13.25	-33	91,335	-0.04%
2021/03/19	15	12.70	0	0.00	12.70	15	91,556	0.02%
2021/03/18	20	12.86	41	12.92	12.85	-21	94,542	-0.02%
2021/03/17	23	12.72	66	12.77	12.75	-43	96,454	-0.04%
2021/03/16	35	12.82	57	12.74	12.70	-22	99,621	-0.02%
2021/03/15	16	12.70	39	12.71	12.65	-23	102,359	-0.02%
2021/03/12	22	12.92	6	12.80	12.80	16	104,727	0.02%
2021/03/11	50.8	12.89	38	12.89	12.85	12.8	111,263	0.01%
2021/03/10	26	12.58	26	12.60	12.60	0	117,133	0.00%
2021/03/09	15	12.22	0	0.00	12.35	15	119,843	0.01%
2021/03/08	6	12.40	1	12.20	12.20	5	123,503	0.00%
2021/03/05	32	12.32	43	12.32	12.25	-11	128,008	-0.01%
2021/03/04	28	12.66	6	12.60	12.60	22	129,789	0.02%
2021/03/03	22	12.73	18	12.80	12.90	4	129,956	0.00%
2021/03/02	50.1	12.93	16	13.02	12.65	34.1	129,753	0.03%
2021/02/26	32	13.30	51	13.42	13.20	-19	129,022	-0.01%
2021/02/25	105	13.82	113	13.84	13.70	-8	127,918	-0.01%	大買/大賣/
2021/02/24	118	13.58	135.3	13.68	13.40	-17.3	124,477	-0.01%	大買/大賣/
2021/02/23	32	13.31	34	13.32	13.40	-2	121,039	0.00%
2021/02/22	47	13.31	200	13.28	13.25	-153	120,120	-0.13%	大賣/鉅額交易
2021/02/19	71	13.03	44	13.05	13.00	27	118,117	0.02%
2021/02/18	31	12.60	29	12.71	12.75	2	116,023	0.00%
2021/02/17	46	12.89	12.2	12.82	12.75	33.8	115,120	0.03%
2021/02/05	47	12.97	84	12.93	12.85	-37	114,076	-0.03%
2021/02/04	46	13.09	61.6	13.20	13.00	-15.6	113,295	-0.01%
2021/02/03	51	13.04	400	12.71	13.05	-349	110,178	-0.32%	大賣/鉅額交易
2021/02/02	269	12.43	34	12.43	12.40	235	106,475	0.22%	大買/鉅額交易
2021/02/01	54	12.21	9	12.32	12.30	45	105,949	0.04%
2021/01/29	2	12.35	77	12.14	12.10	-75	107,088	-0.07%
2021/01/28	111	11.76	10	11.85	11.85	101	106,842	0.09%	大買/鉅額交易
2021/01/27	72	12.28	16	12.20	12.10	56	107,419	0.05%
2021/01/26	109	12.68	24	12.48	12.45	85	107,066	0.08%	大買/
2021/01/25	27	12.52	14	12.51	12.60	13	105,774	0.01%
2021/01/22	33	12.20	20	12.30	12.40	13	105,871	0.01%
2021/01/21	17	12.31	16	12.23	12.20	1	107,119	0.00%
2021/01/20	49	12.17	11	12.10	11.95	38	107,216	0.04%
2021/01/19	50	12.40	54	12.45	12.40	-4	108,780	0.00%
2021/01/18	19	12.11	6	12.08	12.10	13	112,161	0.01%
2021/01/15	199	12.49	164.2	12.59	12.35	34.8	111,455	0.03%	大買/大賣/
2021/01/14	36	12.71	4.7	12.76	12.70	31.3	110,046	0.03%
2021/01/13	6	12.80	121	12.76	12.60	-115	109,478	-0.11%	大賣/鉅額交易
2021/01/12	312	12.38	285	12.57	12.10	27	106,865	0.03%	大買/大賣/
2021/01/11	385	12.31	379	12.40	12.35	6	105,194	0.01%	大買/大賣/
2021/01/08	13	11.78	26	11.86	11.95	-13	104,587	-0.01%
2021/01/07	6	12.18	13	12.23	12.05	-7	104,360	-0.01%
2021/01/06	47	11.83	17	11.69	11.80	30	104,398	0.03%
2021/01/05	26	12.04	87.1	12.04	12.15	-61.1	103,615	-0.06%
2021/01/04	16	12.42	56	12.35	12.35	-40	103,539	-0.04%
2020/12/31	85.2	12.22	89	12.33	12.30	-3.8	103,244	0.00%
2020/12/30	50	12.83	68	12.87	12.80	-18	102,074	-0.02%
2020/12/29	34	13.32	96	13.34	13.25	-62	101,536	-0.06%
2020/12/28	139	13.04	27.8	13.11	13.15	111.2	100,354	0.11%	大買/鉅額交易
2020/12/25	29	12.78	29	12.93	12.80	0	98,475	0.00%
2020/12/24	2	12.70	53	12.61	12.60	-51	97,383	-0.05%
2020/12/23	19	12.39	13	12.43	12.35	6	96,554	0.01%
2020/12/22	41	12.71	64	12.69	12.35	-23	96,480	-0.02%
2020/12/21	19	12.59	31	12.43	12.55	-12	95,975	-0.01%
2020/12/18	18.6	12.64	39	12.66	12.60	-20.4	94,785	-0.02%
2020/12/17	11	13.01	31	12.92	12.95	-20	94,170	-0.02%
2020/12/16	46	12.83	20	12.80	12.85	26	93,799	0.03%
2020/12/15	136	12.92	26	12.99	12.65	110	92,965	0.12%	大買/鉅額交易
2020/12/14	125	13.49	242.2	13.36	13.20	-117.2	91,334	-0.13%	大買/大賣/鉅額交易
2020/12/11	109	12.99	70.3	13.27	12.95	38.7	88,457	0.04%	大買/
2020/12/10	106	13.35	165	13.27	13.25	-59	86,829	-0.07%	大買/大賣/
2020/12/09	113	13.00	118.6	13.09	13.20	-5.6	84,724	-0.01%	大買/大賣/
2020/12/08	64.3	12.87	66	12.78	12.80	-1.7	87,771	0.00%
2020/12/07	306	13.08	203	12.94	12.60	103	89,206	0.12%	大買/大賣/鉅額交易
2020/12/04	156	12.13	100.8	12.22	12.50	55.2	83,370	0.07%	大買/
2020/12/03	132	11.75	119	11.83	11.45	13	77,395	0.02%	大買/大賣/
2020/12/02	95	11.32	373	11.39	11.50	-278	75,026	-0.37%	大賣/鉅額交易
2020/12/01	58	10.50	174	10.60	10.80	-116	73,886	-0.16%	大賣/鉅額交易
2020/11/30	18	10.14	107	10.10	10.05	-89	72,835	-0.12%	大賣/
2020/11/27	45	9.86	48	9.87	9.83	-3	70,966	0.00%
2020/11/26	0.6	9.72	7	9.71	9.74	-6.4	70,438	-0.01%
2020/11/25	9	9.68	141	9.72	9.63	-132	70,341	-0.19%	大賣/鉅額交易
2020/11/24	6	9.55	42	9.55	9.54	-36	70,215	-0.05%
2020/11/23	117	9.50	1	9.46	9.47	116	72,278	0.16%	大買/鉅額交易
2020/11/20	7	9.41	0	0.00	9.38	7	72,252	0.01%
2020/11/19	23	9.46	38.3	9.51	9.50	-15.3	73,259	-0.02%
2020/11/18	30	9.40	0	0.00	9.36	30	73,179	0.04%
2020/11/17	16	9.28	6	9.34	9.30	10	73,967	0.01%
2020/11/16	4	9.38	10	9.50	9.38	-6	75,325	-0.01%
2020/11/13	17	9.26	23	9.35	9.37	-6	76,720	-0.01%
2020/11/12	49	9.21	18	9.32	9.22	31	77,574	0.04%
2020/11/11	39	9.38	15	9.41	9.36	24	78,530	0.03%
2020/11/10	39	9.57	0.6	9.55	9.52	38.4	80,040	0.05%
2020/11/09	18	9.67	24	9.61	9.59	-6	79,424	-0.01%
2020/11/06	61	9.70	132	9.76	9.52	-71	79,035	-0.09%	大賣/
2020/11/05	29	9.60	33	9.61	9.60	-4	77,032	-0.01%
2020/11/04	287	9.50	252	9.56	9.49	35	76,316	0.05%	大買/大賣/
2020/11/03	10	9.31	9	9.40	9.40	1	75,541	0.00%
2020/11/02	14	9.19	11	9.22	9.22	3	76,211	0.00%
2020/10/30	27	9.34	23	9.28	9.15	4	78,505	0.01%
2020/10/29	48	9.38	18	9.44	9.51	30	79,248	0.04%
2020/10/28	66	9.51	226	9.57	9.40	-160	77,512	-0.21%	大賣/鉅額交易
2020/10/27	350	9.69	296	9.72	9.65	54	76,397	0.07%	大買/大賣/
2020/10/26	363	9.66	325	9.76	10.15	38	73,390	0.05%	大買/大賣/
2020/10/23	0	0.00	9	9.25	9.28	-9	68,808	-0.01%
2020/10/21	11	9.16	22	9.14	9.10	-11	69,125	-0.02%
2020/10/20	1	9.09	2	9.09	9.07	-1	69,427	0.00%
2020/10/19	0	0.00	16	9.10	9.09	-16	71,893	-0.02%
2020/10/16	7	8.96	10.7	8.95	8.98	-3.7	73,994	-0.01%
2020/10/15	12	9.10	21	9.12	9.11	-9	74,709	-0.01%
2020/10/14	30	9.19	7	9.17	9.11	23	74,511	0.03%
2020/10/13	13	9.09	24	9.11	9.10	-11	73,837	-0.01%
2020/10/12	7	9.01	102	9.04	9.01	-95	73,373	-0.13%	大賣/
2020/10/08	101	8.99	32	9.02	9.00	69	72,880	0.09%	大買/
2020/10/07	1	9.04	0	0.00	9.02	1	72,659	0.00%
2020/10/06	2	8.97	51	8.96	9.02	-49	72,111	-0.07%
2020/10/05	44	8.90	9	9.00	8.75	35	71,536	0.05%
2020/09/29	50	8.32	44	8.30	8.27	6	70,393	0.01%
2020/09/28	4	8.22	0	0.00	8.22	4	70,370	0.01%
2020/09/25	50	8.20	7	8.51	8.13	43	70,769	0.06%
2020/09/24	46	8.51	92	8.70	8.40	-46	70,084	-0.07%
2020/09/23	14	8.96	20.1	9.00	8.90	-6.1	69,144	-0.01%
2020/09/22	0	0.00	10	9.01	9.01	-10	68,795	-0.01%
2020/09/21	10	9.09	27	9.10	9.02	-17	68,398	-0.02%
2020/09/18	6	9.02	0	0.00	9.04	6	67,737	0.01%
2020/09/17	7	9.04	18	9.04	9.04	-11	67,579	-0.02%
2020/09/16	42	8.97	5.1	8.99	8.89	36.9	67,249	0.05%
2020/09/15	16	9.07	5.4	9.17	9.05	10.6	66,450	0.02%
2020/09/14	30	9.23	227	9.24	9.16	-197	65,823	-0.30%	大賣/鉅額交易
2020/09/11	603	9.74	556	9.87	9.37	47	64,872	0.07%	大買/大賣/
2020/09/10	316	9.68	839.1	9.64	9.69	-523.1	59,009	-0.89%	大買/大賣/鉅額交易
2020/09/09	23	8.74	35	8.80	8.81	-12	55,050	-0.02%
2020/09/08	112	8.68	23	8.73	8.73	89	54,109	0.16%	大買/
2020/09/07	71	8.77	25	8.77	8.62	46	53,593	0.09%
2020/09/04	396	8.70	156	8.77	8.75	240	53,054	0.45%	大買/大賣/鉅額交易
2020/09/03	113	8.80	71	8.90	8.95	42	50,714	0.08%	大買/
2020/09/02	4	8.20	337	8.24	8.26	-333	47,165	-0.71%	大賣/鉅額交易
2020/09/01	0	0.00	59	8.19	8.22	-59	47,060	-0.13%
2020/08/31	17	8.11	22	8.16	8.04	-5	46,996	-0.01%
2020/08/28	33	8.06	7	8.11	8.06	26	46,982	0.06%
2020/08/27	22	8.19	27	8.17	8.20	-5	47,495	-0.01%
2020/08/26	3	7.94	5	7.95	7.95	-2	44,841	0.00%
2020/08/25	337	7.94	301	8.13	7.92	36	44,419	0.08%	大買/大賣/
2020/08/24	36	7.89	1	7.90	7.83	35	43,148	0.08%
2020/08/21	68	7.87	7	7.98	7.86	61	42,790	0.14%
2020/08/20	21	7.84	4	7.90	7.89	17	41,796	0.04%
2020/08/19	0	0.00	30	8.41	8.43	-30	40,109	-0.07%
2020/08/18	27	8.26	37	8.26	8.20	-10	38,429	-0.03%
2020/08/17	37	8.20	8	8.19	8.20	29	37,205	0.08%
2020/08/14	1,704	8.20	1,760.3	8.22	8.30	-56.3	35,660	-0.16%	大買/大賣/
2020/08/13	5	7.74	1	7.72	7.65	4	33,352	0.01%
2020/08/12	0	0.00	30	7.69	7.70	-30	33,278	-0.09%
2020/08/11	13	7.68	10	7.64	7.66	3	33,033	0.01%
2020/08/10	10	7.72	0	0.00	7.71	10	32,763	0.03%
2020/08/07	427	7.83	31	7.82	7.72	396	32,445	1.22%	大買/鉅額交易
2020/08/06	239	8.09	216	8.17	8.00	23	31,654	0.07%	大買/大賣/
2020/08/05	50	7.97	1,025	7.96	8.01	-975	30,288	-3.22%	大賣/鉅額交易
2020/08/04	16	7.64	77	7.49	7.67	-61	27,915	-0.22%
2020/08/03	5	7.03	5	6.99	6.98	0	25,929	0.00%
2020/07/31	59	6.93	28	7.03	6.92	31	25,913	0.12%
2020/07/30	0	0.00	32.3	6.88	7.03	-32.3	25,525	-0.13%
2020/07/29	11	6.80	1	6.78	6.77	10	25,209	0.04%
2020/07/28	223	6.87	4	6.97	6.76	219	25,165	0.87%	大買/鉅額交易
2020/07/27	17	7.07	41	7.18	7.00	-24	24,787	-0.10%
2020/07/24	419	7.25	5	7.50	7.17	414	24,487	1.69%	大買/鉅額交易
2020/07/23	231	7.86	44	7.85	7.62	187	23,626	0.79%	大買/鉅額交易
2020/07/22	22	7.43	125	7.49	7.70	-103	21,353	-0.48%	大賣/鉅額交易
2020/07/21	61	7.00	54	7.01	7.00	7	19,001	0.04%
2020/07/20	7	6.57	14	6.59	6.60	-7	17,841	-0.04%
2020/07/17	100	6.49	0	0.00	6.49	100	17,932	0.56%
2020/07/15	4	6.55	4	6.63	6.52	0	18,305	0.00%
2020/07/14	22	6.53	0	0.00	6.53	22	20,709	0.11%
2020/07/13	1	6.59	6	6.64	6.62	-5	20,849	-0.02%
2020/07/10	54	6.52	0	0.00	6.50	54	20,971	0.26%
2020/07/09	3	6.70	2	6.68	6.67	1	20,946	0.00%
2020/07/08	2	6.69	0	0.00	6.73	2	21,034	0.01%
2020/07/07	3	6.67	18	6.66	6.66	-15	21,059	-0.07%
2020/07/06	19	6.67	11	6.74	6.68	8	21,020	0.04%
2020/07/03	2	6.48	0	0.00	6.49	2	20,533	0.01%
2020/07/02	0	0.00	3	6.58	6.55	-3	20,708	-0.01%
2020/07/01	55	6.47	0	0.00	6.48	55	21,032	0.26%
2020/06/30	7	6.50	0	0.00	6.48	7	21,772	0.03%
2020/06/29	2	6.52	0	0.00	6.55	2	21,766	0.01%
2020/06/24	52	6.61	0	0.00	6.61	52	21,797	0.24%
2020/06/23	10	6.65	17	6.61	6.61	-7	21,947	-0.03%
2020/06/22	12	6.55	0	0.00	6.52	12	21,870	0.05%
2020/06/19	10	6.65	4	6.64	6.55	6	22,019	0.03%
2020/06/18	0	0.00	2	6.61	6.61	-2	21,905	-0.01%
2020/06/17	3	6.52	9	6.49	6.50	-6	21,679	-0.03%
2020/06/16	0	0.00	4	6.37	6.39	-4	21,828	-0.02%
2020/06/15	0	0.00	20	6.27	6.25	-20	22,250	-0.09%
2020/06/12	3	6.29	12	6.30	6.33	-9	22,344	-0.04%
2020/06/11	26	6.46	7	6.48	6.41	19	22,477	0.08%
2020/06/10	4	6.67	42	6.61	6.60	-38	22,375	-0.17%
2020/06/09	17	6.52	5	6.59	6.50	12	22,356	0.05%
2020/06/08	52	6.52	14	6.51	6.51	38	22,518	0.17%
2020/06/05	9	6.45	206	6.39	6.44	-197	22,099	-0.89%	大賣/鉅額交易
2020/06/04	13	6.31	36	6.42	6.29	-23	21,715	-0.11%
2020/06/03	46	6.33	20	6.23	6.44	26	21,271	0.12%
2020/06/02	12	6.03	15	6.07	6.05	-3	19,999	-0.02%
2020/06/01	25	5.99	3	6.00	6.00	22	20,022	0.11%
2020/05/29	2	5.92	0	0.00	5.90	2	20,127	0.01%
2020/05/28	0	0.00	4	6.06	5.94	-4	20,476	-0.02%
2020/05/27	7	5.99	1.1	6.00	5.98	5.9	20,655	0.03%
2020/05/26	0	0.00	10	5.94	5.95	-10	20,958	-0.05%
2020/05/25	20	5.89	0	0.00	5.87	20	21,087	0.09%
2020/05/20	10	6.03	0	0.00	6.00	10	21,384	0.05%
2020/05/19	12	6.00	5	6.02	6.02	7	21,398	0.03%
2020/05/18	64	5.95	100	5.95	5.93	-36	21,415	-0.17%
2020/05/15	111	6.04	21	6.04	6.00	90	21,490	0.42%	大買/
2020/05/14	6	6.10	0	0.00	6.02	6	21,669	0.03%
2020/05/13	7	6.20	0	0.00	6.17	7	21,788	0.03%
2020/05/12	4	6.27	1	6.23	6.24	3	21,921	0.01%
2020/05/11	4	6.39	24	6.30	6.30	-20	21,887	-0.09%
2020/05/08	25	6.30	2	6.34	6.29	23	21,617	0.11%
2020/05/07	2	6.23	2	6.25	6.28	0	21,867	0.00%
2020/05/05	4	6.21	0	0.00	6.21	4	22,112	0.02%
2020/05/04	5	6.13	5	6.16	6.19	0	22,477	0.00%
2020/04/30	102	6.32	2	6.38	6.32	100	22,841	0.44%	大買/
2020/04/29	2	6.28	202	6.24	6.26	-200	23,607	-0.85%	大賣/鉅額交易
2020/04/28	202	6.25	200	6.29	6.20	2	24,198	0.01%	大買/大賣/
2020/04/27	205	6.28	213	6.22	6.24	-8	25,148	-0.03%	大買/大賣/
2020/04/24	280.2	6.08	0	0.00	6.06	280.2	26,845	1.04%	大買/鉅額交易
2020/04/23	22	6.08	200	6.12	6.09	-178	27,048	-0.66%	大賣/鉅額交易
2020/04/22	10	6.05	2.8	5.98	6.08	7.2	27,149	0.03%
2020/04/21	4	6.18	16	6.08	6.02	-12	27,247	-0.04%
2020/04/20	9	6.10	5	6.16	6.13	4	27,460	0.01%
2020/04/17	227	6.36	209	6.41	6.20	18	28,226	0.06%	大買/大賣/
2020/04/16	102	6.17	2.1	6.23	6.21	99.9	25,867	0.39%	大買/
2020/04/15	0	0.00	102	6.29	6.28	-102	25,942	-0.39%	大賣/鉅額交易
2020/04/14	10	6.09	2	6.08	6.12	8	26,088	0.03%
2020/04/13	2	6.03	7	6.01	5.98	-5	26,223	-0.02%
2020/04/10	1	5.86	2	5.90	5.92	-1	26,495	0.00%
2020/04/09	108	5.80	5	5.79	5.81	103	26,787	0.38%	大買/鉅額交易
2020/04/08	16	5.77	9	5.77	5.80	7	26,770	0.03%
2020/04/07	15	5.72	114	5.69	5.67	-99	26,755	-0.37%	大賣/
2020/04/06	107	5.70	103	5.74	5.64	4	26,630	0.02%	大買/大賣/
2020/04/01	21	5.66	26	5.50	5.68	-5	26,499	-0.02%
2020/03/31	2	5.20	4	5.21	5.18	-2	25,958	-0.01%
2020/03/30	100	5.16	163	5.20	5.23	-63	26,992	-0.23%	大賣/
2020/03/27	2	5.32	0	0.00	5.31	2	27,042	0.01%
2020/03/25	2	5.20	11	5.19	5.25	-9	27,403	-0.03%
2020/03/24	13	5.05	25	4.97	4.94	-12	28,221	-0.04%
2020/03/23	5	4.88	15.6	4.89	4.86	-10.6	28,658	-0.04%
2020/03/20	26	5.04	4	4.94	5.10	22	29,560	0.07%
2020/03/19	0	0.00	1	4.66	4.66	-1	30,898	0.00%
2020/03/18	23	5.30	2	5.42	5.17	21	31,962	0.07%
2020/03/17	0	0.00	10	5.40	5.29	-10	32,560	-0.03%
2020/03/16	3	5.85	0	0.00	5.49	3	33,784	0.01%
2020/03/13	2	5.53	6	5.62	5.86	-4	36,065	-0.01%
2020/03/12	5	6.12	0	0.00	6.06	5	37,130	0.01%
2020/03/11	5	6.78	5	6.75	6.68	0	36,712	0.00%
2020/03/10	0	0.00	7	6.87	6.88	-7	36,595	-0.02%
2020/03/09	192	6.93	0	0.00	6.75	192	36,532	0.53%	大買/鉅額交易
2020/03/06	2	6.98	8	6.97	6.98	-6	36,555	-0.02%
2020/03/05	200	7.05	211	7.08	7.05	-11	37,061	-0.03%	大買/大賣/
2020/03/04	17	6.91	25	6.96	7.03	-8	37,764	-0.02%
2020/03/03	0	0.00	12	7.00	6.94	-12	37,815	-0.03%
2020/03/02	2	6.48	6	6.74	6.72	-4	38,050	-0.01%
2020/02/27	4	6.74	10	6.75	6.59	-6	37,861	-0.02%
2020/02/26	14	6.91	0	0.00	6.88	14	37,698	0.04%
2020/02/25	10	6.94	0	0.00	6.97	10	37,531	0.03%
2020/02/24	7	7.02	0	0.00	7.02	7	37,438	0.02%
2020/02/21	52	7.11	0	0.00	7.10	52	37,189	0.14%
2020/02/20	2	7.15	12	7.18	7.15	-10	37,152	-0.03%
2020/02/19	3	7.20	5	7.20	7.20	-2	37,098	-0.01%
2020/02/18	57	7.17	8.2	7.19	7.15	48.8	37,130	0.13%
2020/02/17	0	0.00	3	7.05	7.05	-3	37,072	-0.01%
2020/02/14	110	7.21	20	7.21	7.20	90	36,933	0.24%	大買/
2020/02/13	22	7.43	0	0.00	7.31	22	36,743	0.06%
2020/02/12	0	0.00	2	7.50	7.48	-2	36,705	-0.01%
2020/02/11	55	7.49	0	0.00	7.48	55	36,739	0.15%
2020/02/10	104	7.52	0	0.00	7.50	104	36,769	0.28%	大買/鉅額交易
2020/02/07	12	7.59	55	7.65	7.51	-43	36,677	-0.12%
2020/02/06	5.4	7.63	40	7.69	7.69	-34.6	36,776	-0.09%
2020/02/05	8	7.61	2	7.75	7.59	6	37,075	0.02%
2020/02/04	7	7.76	7	7.68	7.64	0	36,723	0.00%
2020/02/03	37	7.61	12	7.41	7.62	25	36,309	0.07%
2020/01/31	168	7.43	5	7.57	7.50	163	35,306	0.46%	大買/鉅額交易
2020/01/30	126	7.57	106	7.55	7.55	20	34,571	0.06%	大買/大賣/
2020/01/20	168	8.40	58	8.42	8.38	110	33,423	0.33%	大買/鉅額交易
2020/01/17	0	0.00	4	8.16	8.18	-4	31,390	-0.01%
2020/01/16	5	8.12	10	8.11	8.11	-5	31,126	-0.02%
2020/01/15	93	8.09	1	8.12	8.11	92	31,064	0.30%
2020/01/14	12	8.13	1	8.19	8.12	11	30,873	0.04%
2020/01/13	2	8.17	44	8.15	8.14	-42	30,454	-0.14%
2020/01/10	0	0.00	38	7.86	7.85	-38	29,976	-0.13%
2020/01/09	23	7.80	10	7.78	7.77	13	29,873	0.04%
2020/01/08	22	7.82	32	7.79	7.81	-10	29,742	-0.03%
2020/01/07	12	7.84	2	7.93	7.84	10	29,419	0.03%
2020/01/06	54	7.86	5	7.87	7.80	49	29,317	0.17%
2020/01/03	27	7.92	36	8.02	8.01	-9	29,171	-0.03%
2020/01/02	0	0.00	20	8.10	8.09	-20	28,748	-0.07%
2019/12/30	0	0.00	5	8.08	8.09	-5	28,388	-0.02%
2019/12/27	24	8.15	22	8.12	8.09	2	28,294	0.01%
2019/12/26	10	8.10	0	0.00	8.06	10	28,025	0.04%
2019/12/25	25	8.14	7	8.20	8.09	18	27,904	0.06%
2019/12/24	0	0.00	6	7.95	7.95	-6	27,107	-0.02%
2019/12/23	7	8.00	53	8.01	7.96	-46	27,090	-0.17%
2019/12/20	23	7.95	29	7.96	7.95	-6	27,025	-0.02%
2019/12/19	13	7.98	137	7.87	7.85	-124	26,617	-0.47%	大賣/鉅額交易
2019/12/18	14	8.14	54	8.09	8.10	-40	25,626	-0.16%
2019/12/17	62	8.08	35	8.18	8.07	27	25,955	0.10%
2019/12/16	33	8.17	43	8.16	8.21	-10	25,081	-0.04%
2019/12/13	5	7.72	32	7.89	7.97	-27	23,446	-0.12%
2019/12/12	17	7.63	23	7.68	7.69	-6	21,940	-0.03%
2019/12/11	44	7.68	18	7.65	7.67	26	21,286	0.12%
2019/12/10	68	7.40	54	7.54	7.61	14	19,895	0.07%
2019/12/09	20	7.02	100	7.06	7.00	-80	17,308	-0.46%
2019/12/06	60	6.74	56	6.73	6.74	4	16,008	0.02%
2019/12/05	11	6.72	0	0.00	6.71	11	15,974	0.07%
2019/12/04	2	6.68	0	0.00	6.76	2	16,171	0.01%
2019/12/03	11	6.69	6	6.73	6.73	5	16,323	0.03%
2019/12/02	23	6.90	40	6.83	6.75	-17	16,617	-0.10%
2019/11/29	0	0.00	29	6.79	6.87	-29	16,172	-0.18%
2019/11/28	20	6.71	3	6.75	6.71	17	15,527	0.11%
2019/11/27	10	6.77	26	6.67	6.69	-16	15,853	-0.10%
2019/11/25	15	6.53	52.8	6.54	6.56	-37.8	15,643	-0.24%
2019/11/22	11	6.45	0	0.00	6.44	11	15,897	0.07%
2019/11/21	10	6.42	0	0.00	6.42	10	17,061	0.06%
2019/11/20	2	6.47	2	6.50	6.47	0	17,460	0.00%
2019/11/18	0	0.00	3	6.47	6.48	-3	17,621	-0.02%
2019/11/15	10	6.54	2	6.53	6.45	8	17,850	0.04%
2019/11/14	1	6.36	0	0.00	6.36	1	18,062	0.01%
2019/11/13	7	6.42	1	6.43	6.39	6	18,322	0.03%
2019/11/12	2	6.46	0	0.00	6.46	2	18,273	0.01%
2019/11/11	5	6.67	2	6.52	6.47	3	18,280	0.02%
2019/11/08	11	6.71	2.2	6.70	6.67	8.8	18,110	0.05%
2019/11/07	0	0.00	15	6.76	6.73	-15	18,185	-0.08%
2019/11/06	15	6.69	5	6.79	6.74	10	18,870	0.05%
2019/11/05	115	6.82	26	6.75	6.73	89	18,706	0.48%	大買/
2019/11/04	8	6.74	40	6.68	6.73	-32	18,606	-0.17%
2019/11/01	0	0.00	32	6.54	6.50	-32	18,372	-0.17%
2019/10/31	15	6.48	20	6.46	6.48	-5	18,537	-0.03%
2019/10/30	10	6.56	1	6.55	6.54	9	18,554	0.05%
2019/10/29	30	6.60	22	6.61	6.54	8	18,676	0.04%
2019/10/28	10	6.56	0	0.00	6.54	10	18,937	0.05%
2019/10/25	10	6.55	0	0.00	6.56	10	19,303	0.05%
2019/10/24	5	6.56	3	6.59	6.59	2	19,556	0.01%
2019/10/23	52	6.62	0.4	6.56	6.57	51.7	19,625	0.26%
2019/10/22	0	0.00	17	6.68	6.68	-17	19,620	-0.09%
2019/10/21	2	6.60	0	0.00	6.63	2	19,523	0.01%
2019/10/18	7	6.49	0	0.00	6.63	7	19,439	0.04%
2019/10/16	0	0.00	10	6.54	6.52	-10	19,131	-0.05%
2019/10/15	5	6.50	0	0.00	6.46	5	19,542	0.03%
2019/10/14	12	6.58	0	0.00	6.52	12	19,582	0.06%
2019/10/09	5	6.57	4	6.60	6.50	1	19,373	0.01%
2019/10/08	5	6.41	0	0.00	6.41	5	19,070	0.03%
2019/10/04	10	6.46	1	6.46	6.48	9	19,232	0.05%
2019/10/03	16	6.32	28	6.39	6.42	-12	19,183	-0.06%
2019/10/02	0	0.00	2	6.46	6.39	-2	19,195	-0.01%
2019/10/01	0	0.00	4	6.49	6.45	-4	19,429	-0.02%
2019/09/27	31	6.53	10	6.53	6.40	21	19,316	0.11%
2019/09/26	8	6.67	5	6.72	6.65	3	19,035	0.02%
2019/09/25	5	6.72	0	0.00	6.69	5	19,030	0.03%
2019/09/23	3	6.88	0	0.00	6.87	3	18,918	0.02%
2019/09/20	24	7.01	20	7.03	6.93	4	18,837	0.02%
2019/09/19	14	6.72	0	0.00	6.76	14	17,876	0.08%
2019/09/18	0	0.00	2.4	6.83	6.82	-2.4	18,329	-0.01%
2019/09/17	2	6.86	1	6.87	6.85	1	19,106	0.01%
2019/09/16	9	6.88	53	6.87	6.90	-44	19,678	-0.22%
2019/09/12	3	6.87	43	6.88	6.87	-40	19,583	-0.20%
2019/09/11	7	6.86	2	6.88	6.86	5	19,568	0.03%
2019/09/10	24	6.81	6	6.79	6.80	18	19,464	0.09%
2019/09/09	11	6.90	0	0.00	6.87	11	19,204	0.06%
2019/09/06	10	6.93	3	6.90	6.92	7	19,110	0.04%
2019/09/05	240	6.86	249.2	6.89	6.84	-9.2	18,892	-0.05%	大買/大賣/
2019/09/04	33	6.87	20	6.86	6.87	13	18,593	0.07%
2019/09/03	24	6.70	102	6.74	6.70	-78	18,201	-0.43%	大賣/
2019/09/02	63	6.74	0	0.00	6.73	63	18,129	0.35%
2019/08/30	6	6.72	4	6.78	6.70	2	18,010	0.01%
2019/08/29	7	6.58	15	6.62	6.64	-8	17,498	-0.05%
2019/08/28	107	6.49	0	0.00	6.47	107	17,109	0.63%	大買/鉅額交易
2019/08/27	20	6.50	22	6.50	6.47	-2	17,008	-0.01%
2019/08/26	22	6.52	167	6.37	6.63	-145	16,624	-0.87%	大賣/鉅額交易
2019/08/23	151	6.23	10	6.33	6.34	141	15,532	0.91%	大買/鉅額交易
2019/08/22	0	0.00	2	6.26	6.14	-2	15,156	-0.01%
2019/08/21	0	0.00	3	6.22	6.22	-3	15,165	-0.02%
2019/08/19	8	6.21	4	6.25	6.22	4	15,039	0.03%
2019/08/16	4	5.98	6	6.12	6.08	-2	14,795	-0.01%
2019/08/15	24	5.85	70	5.91	5.88	-46	14,517	-0.32%
2019/08/14	1	6.04	20	6.11	5.98	-19	14,555	-0.13%
2019/08/13	25	6.02	17	6.03	6.01	8	14,566	0.05%
2019/08/12	2.3	6.19	0	0.00	6.08	2.3	14,659	0.02%
2019/08/08	21	6.23	78.1	6.18	6.32	-57.1	14,633	-0.39%
2019/08/07	3	5.83	8	5.97	5.77	-5	13,978	-0.04%
2019/08/06	0.3	5.87	1	5.74	5.87	-0.7	14,341	-0.01%
2019/08/05	36	6.02	30	5.99	5.99	6	14,338	0.04%
2019/08/02	33	6.39	2	6.31	6.31	31	14,207	0.22%
2019/08/01	6	6.54	0	0.00	6.54	6	14,196	0.04%
2019/07/30	44	6.66	20	6.74	6.61	24	14,176	0.17%
2019/07/29	0	0.00	16	6.91	6.95	-16	14,538	-0.11%
2019/07/26	18	6.80	0	0.00	6.80	18	14,257	0.13%
2019/07/25	15	6.93	0	0.00	6.91	15	14,062	0.11%
2019/07/24	14.8	6.98	10	6.99	6.96	4.8	14,087	0.03%
2019/07/22	0	0.00	2	6.97	6.90	-2	14,373	-0.01%
2019/07/19	1	6.90	0	0.00	6.89	1	14,872	0.01%
2019/07/18	28	6.94	1	6.94	6.88	27	15,365	0.18%
2019/07/17	2	7.06	37	7.07	7.06	-35	15,473	-0.23%
2019/07/16	10	6.81	32	6.86	6.86	-22	15,240	-0.14%
2019/07/12	22	6.86	0	0.00	6.83	22	16,124	0.14%
2019/07/11	7	6.88	79	6.83	6.90	-72	16,874	-0.43%
2019/07/10	2	6.73	10	6.77	6.73	-8	18,928	-0.04%
2019/07/09	12	6.71	20	6.72	6.72	-8	20,312	-0.04%
2019/07/08	42	6.81	0	0.00	6.76	42	21,471	0.20%
2019/07/05	178	6.80	176	6.79	6.80	2	21,866	0.01%	大買/大賣/
2019/07/03	0.2	6.62	10	6.62	6.65	-9.8	23,432	-0.04%
2019/07/01	1	6.67	0	0.00	6.65	1	24,321	0.00%
2019/06/28	0	0.00	5	6.68	6.60	-5	24,220	-0.02%
2019/06/27	0	0.00	7	6.63	6.65	-7	24,175	-0.03%
2019/06/26	0	0.00	14	6.57	6.58	-14	24,048	-0.06%
2019/06/25	18	6.58	35	6.59	6.52	-17	24,253	-0.07%
2019/06/24	74	6.59	0	0.00	6.56	74	23,653	0.31%
2019/06/21	28	6.75	0	0.00	6.69	28	22,892	0.12%
2019/06/20	3	6.79	27	6.80	6.78	-24	22,248	-0.11%
2019/06/19	3	6.75	2	6.76	6.75	1	22,239	0.00%
2019/06/17	2	6.79	60	6.77	6.71	-58	22,057	-0.26%
2019/06/14	0.5	6.76	0	0.00	6.79	0.5	22,010	0.00%
2019/06/13	20	6.83	0	0.00	6.79	20	21,975	0.09%
2019/06/11	2	6.87	10	6.90	6.87	-8	21,971	-0.04%
2019/06/10	10	6.89	0	0.00	6.83	10	21,886	0.05%
2019/06/06	7	6.93	4	6.94	6.88	3	21,855	0.01%
2019/06/05	0	0.00	10	6.96	6.91	-10	21,802	-0.05%
2019/06/03	0	0.00	0.2	6.90	6.90	-0.2	21,823	0.00%
2019/05/31	53	6.97	0	0.00	6.96	53	21,860	0.24%
2019/05/30	1	6.85	10	6.90	6.90	-9	21,795	-0.04%
2019/05/29	30	6.79	0	0.00	6.82	30	21,741	0.14%
2019/05/28	0	0.00	10	6.82	6.70	-10	21,749	-0.05%
2019/05/27	1	6.81	0.1	6.82	6.81	0.9	21,716	0.00%
2019/05/24	10	6.94	12	6.93	6.89	-2	21,798	-0.01%
2019/05/23	0	0.00	10	6.82	6.78	-10	21,665	-0.05%
2019/05/22	11	6.93	0	0.00	6.89	11	21,596	0.05%
2019/05/21	10	6.76	10	6.83	6.87	0	21,603	0.00%
2019/05/20	3	6.85	0	0.00	6.82	3	21,421	0.01%
2019/05/17	40	6.94	22	7.02	6.86	18	21,277	0.08%
2019/05/16	41	6.97	0	0.00	6.90	41	21,168	0.19%
2019/05/15	14	7.13	0	0.00	7.08	14	20,990	0.07%
2019/05/14	13	7.09	21	7.04	7.07	-8	20,775	-0.04%
2019/05/13	22	6.93	2	6.90	6.89	20	20,399	0.10%
2019/05/10	43	7.14	32	7.13	7.06	11	20,230	0.05%
2019/05/09	6	7.04	0	0.00	7.06	6	20,315	0.03%
2019/05/08	20	7.21	0	0.00	7.24	20	20,130	0.10%
2019/05/07	10	7.37	10	7.44	7.37	0	20,084	0.00%
2019/05/06	57	7.41	29	7.52	7.33	28	20,029	0.14%
2019/05/03	8	7.90	3	7.91	7.89	5	19,421	0.03%
2019/05/02	17	8.03	5	7.97	7.95	12	19,321	0.06%
2019/04/30	22	7.97	0	0.00	7.99	22	19,213	0.11%
2019/04/29	2	7.95	24	8.16	7.94	-22	19,116	-0.12%
2019/04/26	34	8.07	22	8.10	8.03	12	18,914	0.06%
2019/04/25	7	8.13	35	8.24	8.17	-28	18,673	-0.15%
2019/04/24	8	8.22	28	8.14	8.10	-20	18,141	-0.11%
2019/04/23	22	7.94	15	8.03	8.07	7	17,628	0.04%
2019/04/22	6	8.19	15	8.32	8.11	-9	17,296	-0.05%
2019/04/19	11	8.13	95	8.13	8.22	-84	16,989	-0.49%
2019/04/18	4	8.22	63	8.08	8.08	-59	16,761	-0.35%
2019/04/17	31	8.34	37	8.42	8.36	-6	16,042	-0.04%
2019/04/16	114	8.30	122	8.35	8.22	-8	15,284	-0.05%	大買/大賣/
2019/04/15	48	7.96	81	7.95	8.30	-33	13,253	-0.25%
2019/04/12	46	7.37	49	7.54	7.55	-3	11,916	-0.03%
2019/04/11	37	7.21	11	7.25	7.18	26	10,861	0.24%
2019/04/10	33	7.18	15	7.27	7.25	18	10,400	0.17%
2019/04/09	123	7.20	102	7.27	7.19	21	9,776	0.21%	大買/大賣/
2019/04/08	83	6.95	7	6.92	6.98	76	8,706	0.87%
2019/04/03	28	6.68	14	6.63	6.63	14	8,321	0.17%
2019/04/02	1	6.78	0	0.00	6.77	1	8,031	0.01%
2019/04/01	50	6.82	1	6.82	6.80	49	8,208	0.60%
2019/03/29	5	6.79	0	0.00	6.82	5	8,166	0.06%
2019/03/28	2	6.79	0	0.00	6.77	2	8,454	0.02%
2019/03/27	5	6.97	2	6.98	6.97	3	8,275	0.04%
2019/03/26	12	7.03	10	7.01	6.99	2	8,348	0.02%
2019/03/25	2	6.90	0	0.00	6.93	2	8,331	0.02%
2019/03/22	2	6.96	32	6.94	6.93	-30	8,364	-0.36%
2019/03/21	2	6.92	0	0.00	6.91	2	8,375	0.02%
2019/03/19	3	6.95	0	0.00	6.92	3	8,461	0.04%
2019/03/14	5	6.89	0	0.00	6.86	5	8,593	0.06%
2019/03/13	8	6.99	0	0.00	6.98	8	8,621	0.09%
2019/03/12	5	7.09	0	0.00	7.07	5	8,664	0.06%
2019/03/11	10	7.07	10	7.05	7.05	0	8,721	0.00%
2019/03/08	0	0.00	2	7.07	7.08	-2	8,881	-0.02%
2019/03/07	0	0.00	5	7.14	7.10	-5	9,001	-0.06%
2019/03/06	2	7.04	0	0.00	7.04	2	9,016	0.02%
2019/03/05	2	7.01	10	7.00	7.03	-8	9,080	-0.09%
2019/03/04	1	7.03	2	7.07	7.05	-1	9,150	-0.01%
2019/02/27	0	0.00	20	7.01	7.09	-20	9,228	-0.22%
2019/02/26	10	7.08	40	7.08	7.01	-30	9,258	-0.32%
2019/02/25	140	7.07	4	7.02	7.08	136	9,346	1.46%	大買/鉅額交易
2019/02/22	20	7.00	2	6.99	6.95	18	9,324	0.19%
2019/02/21	2	6.95	2	6.99	6.94	0	9,283	0.00%
2019/02/20	0	0.00	10	6.87	6.90	-10	9,222	-0.11%
2019/02/18	2	6.74	0	0.00	6.76	2	9,273	0.02%
2019/02/14	2	6.81	0	0.00	6.80	2	9,319	0.02%
2019/02/12	7	6.75	2	6.75	6.76	5	9,323	0.05%
2019/01/30	10	6.90	20	7.03	6.85	-10	9,401	-0.11%
2019/01/25	2	7.06	3	7.06	7.08	-1	9,160	-0.01%
2019/01/24	2	7.09	0	0.00	7.06	2	9,162	0.02%
2019/01/23	0	0.00	2	7.08	7.12	-2	9,194	-0.02%
2019/01/22	0	0.00	6	7.03	7.04	-6	9,194	-0.07%
2019/01/15	0	0.00	2	6.90	6.96	-2	10,047	-0.02%
2019/01/14	2	6.78	0	0.00	6.79	2	10,099	0.02%
2019/01/10	5	6.88	5	6.92	6.92	0	10,222	0.00%
2019/01/08	2	7.00	0	0.00	6.95	2	10,281	0.02%
2019/01/07	0	0.00	15	7.16	7.09	-15	10,323	-0.15%
2019/01/04	5	7.05	3	7.06	7.09	2	10,436	0.02%
2019/01/03	0	0.00	4	7.06	7.05	-4	10,897	-0.04%
2019/01/02	5	7.15	0	0.00	6.97	5	10,887	0.05%
2018/12/28	0	0.00	8	6.99	7.04	-8	10,969	-0.07%
2018/12/27	1	6.92	12	6.96	6.89	-11	11,033	-0.10%
2018/12/26	0	0.00	3	6.60	6.70	-3	11,062	-0.03%
2018/12/25	9	6.52	0	0.00	6.48	9	11,364	0.08%
2018/12/24	3	6.69	0	0.00	6.69	3	11,319	0.03%
2018/12/21	18	6.77	7.2	6.80	6.80	10.8	11,297	0.10%
2018/12/20	3	6.91	0.4	6.87	6.87	2.6	11,011	0.02%
2018/12/19	3	7.00	2	6.98	7.00	1	10,936	0.01%
2018/12/18	0	0.00	10	7.05	7.06	-10	10,883	-0.09%
2018/12/17	0	0.00	155	7.11	7.09	-155	10,854	-1.43%	大賣/鉅額交易
2018/12/14	0	0.00	4	7.17	7.12	-4	10,925	-0.04%
2018/12/13	7	7.13	0	0.00	7.12	7	10,896	0.06%
2018/12/12	1	7.14	0	0.00	7.17	1	10,988	0.01%
2018/12/10	5	7.20	1	7.11	7.11	4	10,934	0.04%
2018/12/07	0	0.00	4	7.33	7.30	-4	10,875	-0.04%
2018/12/06	4	7.24	0	0.00	7.23	4	10,995	0.04%
2018/12/05	3	7.47	0	0.00	7.43	3	11,440	0.03%
2018/12/04	0	0.00	4	7.58	7.55	-4	11,794	-0.03%
2018/12/03	2	7.60	10	7.62	7.60	-8	11,877	-0.07%
2018/11/30	24	7.44	30	7.43	7.46	-6	11,793	-0.05%
2018/11/29	7	7.42	0	0.00	7.39	7	11,667	0.06%
2018/11/28	1	7.39	0	0.00	7.40	1	11,550	0.01%
2018/11/26	2	7.39	8	7.40	7.40	-6	11,374	-0.05%
2018/11/23	0	0.00	10	7.38	7.34	-10	11,474	-0.09%
2018/11/22	6	7.32	7	7.34	7.33	-1	11,384	-0.01%
2018/11/21	0	0.00	5	7.25	7.24	-5	11,270	-0.04%
2018/11/19	13	7.16	10	7.15	7.15	3	11,173	0.03%
2018/11/16	12	7.19	10	7.21	7.15	2	11,202	0.02%
2018/11/15	3	7.11	1	7.10	7.10	2	11,186	0.02%
2018/11/12	7	7.04	5	7.10	7.09	2	11,287	0.02%
2018/11/08	11	7.18	16	7.17	7.13	-5	11,687	-0.04%
2018/11/06	2	6.96	0	0.00	6.95	2	11,855	0.02%
2018/10/30	2	6.61	0	0.00	6.63	2	13,144	0.02%
2018/10/25	0	0.00	2	6.70	6.60	-2	13,221	-0.02%
2018/10/22	3	7.02	0	0.00	6.95	3	13,146	0.02%
2018/10/19	2	6.98	0	0.00	7.04	2	13,138	0.02%
2018/10/16	0	0.00	12	7.14	7.05	-12	13,141	-0.09%
2018/10/15	16	7.00	5	6.98	7.00	11	13,152	0.08%
2018/10/12	4	7.00	6	6.81	7.00	-2	13,076	-0.02%
2018/10/11	3	6.69	70	6.73	6.61	-67	12,800	-0.52%
2018/10/09	0	0.00	5	7.25	7.20	-5	12,305	-0.04%
2018/10/05	13	7.16	0	0.00	7.15	13	12,104	0.11%
2018/10/04	11	7.18	13	7.20	7.23	-2	11,939	-0.02%
2018/10/03	23	7.13	8	7.13	7.13	15	11,871	0.13%
2018/10/02	4	7.36	0	0.00	7.31	4	11,714	0.03%
2018/10/01	8	7.48	0	0.00	7.45	8	12,016	0.07%
2018/09/28	3	7.55	0	0.00	7.53	3	12,064	0.02%
2018/09/27	5	7.54	0	0.00	7.52	5	12,216	0.04%
2018/09/26	2	7.53	3	7.52	7.53	-1	12,454	-0.01%
2018/09/18	12	7.59	9	7.57	7.55	3	12,984	0.02%
2018/09/17	9	7.82	4	7.84	7.77	5	12,986	0.04%
2018/09/14	0.2	7.88	0	0.00	7.88	0.2	13,046	0.00%
2018/09/13	0	0.00	12	7.76	7.75	-12	13,361	-0.09%
2018/09/12	14	7.76	12	7.83	7.83	2	13,476	0.01%
2018/09/11	0	0.00	12	7.91	7.89	-12	13,576	-0.09%
2018/09/10	50	7.50	65	7.59	7.28	-15	13,606	-0.11%
2018/09/07	22	7.97	23	8.01	7.93	-1	14,714	-0.01%
2018/09/06	0	0.00	7	8.13	8.11	-7	14,729	-0.05%
2018/09/05	0	0.00	2	8.22	8.20	-2	14,781	-0.01%
2018/09/03	23	8.19	0	0.00	8.18	23	15,074	0.15%
2018/08/31	5	8.19	0	0.00	8.21	5	15,494	0.03%
2018/08/30	6	8.26	0	0.00	8.22	6	16,127	0.04%
2018/08/28	0	0.00	1	8.23	8.22	-1	17,185	-0.01%
2018/08/27	2	8.19	0	0.00	8.20	2	17,409	0.01%
2018/08/24	5	8.16	8	8.15	8.15	-3	17,525	-0.02%
2018/08/23	0	0.00	2	8.21	8.20	-2	17,666	-0.01%
2018/08/22	12	8.19	4	8.19	8.19	8	17,862	0.04%
2018/08/21	2	8.16	0	0.00	8.17	2	18,129	0.01%
2018/08/17	6	8.20	2	8.21	8.20	4	18,653	0.02%
2018/08/16	22	8.13	16	8.16	8.13	6	18,692	0.03%
2018/08/15	12	8.29	5	8.25	8.25	7	19,092	0.04%
2018/08/14	25	8.49	7	8.50	8.53	18	18,960	0.09%
2018/08/13	16	8.50	11	8.45	8.45	5	19,240	0.03%
2018/08/10	8	8.86	22	8.76	8.73	-14	19,143	-0.07%
2018/08/09	7	9.01	1	8.98	8.91	6	19,047	0.03%
2018/08/08	3	9.25	18	9.32	9.20	-15	18,889	-0.08%
2018/08/07	11	9.19	44	9.19	9.24	-33	18,865	-0.17%
2018/08/06	36	9.04	42	9.07	9.03	-6	18,707	-0.03%
2018/08/03	4	8.80	10	8.77	8.84	-6	18,590	-0.03%
2018/08/01	5	8.98	0.1	8.92	8.95	4.9	19,057	0.03%
2018/07/31	0	0.00	2	8.89	8.93	-2	19,623	-0.01%
2018/07/30	20	8.90	17	8.87	8.80	3	19,531	0.02%
2018/07/27	0	0.00	1	8.68	8.68	-1	19,377	-0.01%
2018/07/26	13	8.69	0	0.00	8.64	13	19,405	0.07%
2018/07/25	5	8.58	5	8.72	8.67	0	19,426	0.00%
2018/07/24	2	8.66	0	0.00	8.62	2	19,513	0.01%
2018/07/23	2	8.70	2	8.73	8.66	0	19,652	0.00%
2018/07/17	0	0.00	4	8.70	8.71	-4	21,188	-0.02%
2018/07/16	0	0.00	0.6	8.66	8.66	-0.6	21,358	0.00%
2018/07/13	2	8.70	0	0.00	8.70	2	21,640	0.01%
2018/07/10	94	8.74	0	0.00	8.72	94	22,788	0.41%
2018/07/09	11	8.79	15	8.92	8.90	-4	22,913	-0.02%
2018/07/06	4	8.34	0	0.00	8.45	4	22,667	0.02%
2018/07/05	2	8.51	6	8.44	8.35	-4	22,983	-0.02%
2018/07/04	3	8.96	0	0.00	8.95	3	23,252	0.01%
2018/07/03	11.5	8.97	0	0.00	8.95	11.5	23,874	0.05%
2018/07/02	5	9.19	2	9.20	9.15	3	23,928	0.01%
2018/06/29	2	9.14	12	9.16	9.11	-10	23,806	-0.04%
2018/06/28	16	9.00	0	0.00	9.00	16	23,748	0.07%
2018/06/27	2	9.22	2	9.31	9.15	0	23,673	0.00%
2018/06/26	5	9.19	1	9.22	9.22	4	23,587	0.02%
2018/06/25	20	9.41	10	9.35	9.34	10	23,583	0.04%
2018/06/22	15	9.44	13	9.44	9.33	2	23,784	0.01%
2018/06/21	25	9.73	11	9.79	9.69	14	23,659	0.06%
2018/06/20	29	9.77	12	9.76	9.75	17	23,820	0.07%
2018/06/19	7	9.81	9	9.86	9.81	-2	23,979	-0.01%
2018/06/15	39	9.68	81	9.86	9.80	-42	23,618	-0.18%
2018/06/14	30	9.70	2	9.80	9.67	28	22,852	0.12%
2018/06/13	6	9.71	1	9.72	9.69	5	23,541	0.02%
2018/06/12	5	9.73	1	9.80	9.73	4	24,042	0.02%
2018/06/11	6	9.77	13	9.73	9.72	-7	25,466	-0.03%
2018/06/08	26	9.83	89	9.76	9.65	-63	25,771	-0.24%
2018/06/07	59	9.71	11	9.83	9.63	48	25,368	0.19%
2018/06/06	35	9.89	100	9.87	9.80	-65	24,828	-0.26%
2018/06/05	64	9.67	21	9.68	9.73	43	24,236	0.18%
2018/06/04	10	9.49	19	9.49	9.50	-9	24,143	-0.04%
2018/06/01	5	9.45	10	9.43	9.33	-5	23,931	-0.02%
2018/05/31	6	9.33	1	9.33	9.33	5	23,889	0.02%
2018/05/30	9	9.23	5	9.22	9.23	4	23,776	0.02%
2018/05/29	16	9.41	9	9.39	9.41	7	23,576	0.03%
2018/05/28	36	9.21	68	9.25	9.31	-32	23,418	-0.14%
2018/05/25	0	0.00	2	8.99	9.04	-2	22,963	-0.01%
2018/05/24	9	8.96	1	8.96	8.92	8	22,904	0.03%
2018/05/23	17	9.04	24	9.16	8.96	-7	23,005	-0.03%
2018/05/22	5	8.80	0	0.00	8.80	5	22,527	0.02%
2018/05/21	15	8.82	10	8.81	8.77	5	22,669	0.02%
2018/05/18	2	8.64	0	0.00	8.66	2	22,566	0.01%
2018/05/17	2	8.63	12.6	8.63	8.64	-10.6	22,655	-0.05%
2018/05/16	16	8.68	0	0.00	8.64	16	22,841	0.07%
2018/05/15	2	8.72	52	8.75	8.67	-50	23,104	-0.22%
2018/05/14	109	8.68	13	8.60	8.60	96	23,887	0.40%	大買/
2018/05/11	3	8.73	7	8.72	8.76	-4	24,032	-0.02%
2018/05/10	4	8.55	3.8	8.60	8.51	0.2	24,054	0.00%
2018/05/09	20	8.69	25	8.70	8.64	-5	24,470	-0.02%
2018/05/08	39.3	8.75	19	8.67	8.75	20.3	24,343	0.08%
2018/05/07	5	8.22	0	0.00	8.20	5	24,920	0.02%
2018/05/04	1	8.10	2	8.25	8.19	-1	25,256	0.00%
2018/05/03	3	8.13	10	8.16	8.15	-7	25,350	-0.03%
2018/04/30	2	8.12	3	8.19	8.20	-1	26,080	0.00%
2018/04/27	0	0.00	2	8.10	8.05	-2	26,331	-0.01%
2018/04/26	2	8.01	0	0.00	8.00	2	26,628	0.01%
2018/04/25	1	8.15	5	8.15	8.20	-4	26,705	-0.01%
2018/04/24	10	8.04	5	8.07	8.06	5	27,133	0.02%
2018/04/23	19	8.58	1	8.78	8.50	18	27,430	0.07%
2018/04/19	2	9.03	43	8.99	9.04	-41	28,878	-0.14%
2018/04/18	0	0.00	54	8.87	8.84	-54	28,886	-0.19%
2018/04/17	15	8.80	15	8.78	8.80	0	28,693	0.00%
2018/04/16	77	8.85	17.1	8.83	8.75	59.9	28,441	0.21%
2018/04/13	25	9.14	0	0.00	9.05	25	28,272	0.09%
2018/04/12	6	9.27	10	9.20	9.20	-4	28,053	-0.01%
2018/04/11	2	9.28	14	9.31	9.35	-12	27,954	-0.04%
2018/04/10	45	9.22	0	0.00	9.22	45	28,046	0.16%
2018/04/09	87	9.59	22	9.53	9.46	65	27,708	0.23%
2018/04/03	19	9.97	4	9.97	9.92	15	26,999	0.06%
2018/04/02	10	10.00	0	0.00	10.05	10	26,887	0.04%
2018/03/31	0	0.00	6	10.03	10.00	-6	26,994	-0.02%
2018/03/30	4	10.10	0	0.00	10.15	4	27,140	0.01%
2018/03/29	2	10.05	0	0.00	10.05	2	27,228	0.01%
2018/03/28	7	10.06	0	0.00	10.05	7	27,285	0.03%
2018/03/27	110	10.29	102.5	10.30	10.20	7.5	27,469	0.03%	大買/大賣/
2018/03/26	10	10.14	55	10.10	10.15	-45	27,358	-0.16%
2018/03/23	5	10.05	2	10.15	10.10	3	27,298	0.01%
2018/03/22	154	10.38	55	10.47	10.30	99	27,279	0.36%	大買/
2018/03/21	5	10.34	12	10.40	10.30	-7	27,103	-0.03%
2018/03/20	27	10.39	4	10.45	10.35	23	27,130	0.08%
2018/03/19	109	10.39	56	10.39	10.35	53	26,791	0.20%	大買/
2018/03/16	6	10.58	3	10.62	10.60	3	26,265	0.01%
2018/03/15	12	10.42	13	10.50	10.60	-1	25,961	0.00%
2018/03/14	1	10.00	11	10.09	10.15	-10	24,901	-0.04%
2018/03/13	2	9.89	10	9.89	9.90	-8	26,175	-0.03%
2018/03/12	11	9.91	0	0.00	9.88	11	26,392	0.04%
2018/03/09	4	9.92	2	9.91	9.91	2	26,654	0.01%
2018/03/08	2	10.10	12.2	10.10	10.05	-10.2	26,697	-0.04%
2018/03/07	0	0.00	1	9.93	9.87	-1	26,649	0.00%
2018/03/05	3	9.92	0	0.00	9.92	3	28,947	0.01%
2018/03/02	15	9.94	0	0.00	9.94	15	29,154	0.05%
2018/03/01	2	9.97	0	0.00	10.00	2	29,672	0.01%
2018/02/27	0	0.00	20.6	10.00	10.05	-20.6	29,812	-0.07%
2018/02/26	2	10.00	0	0.00	9.98	2	30,146	0.01%
2018/02/23	2	10.00	5	10.05	10.00	-3	30,385	-0.01%
2018/02/22	2	10.00	0	0.00	10.05	2	30,855	0.01%
2018/02/21	3	10.05	0	0.00	10.10	3	31,707	0.01%
2018/02/12	1.7	10.03	3	10.05	10.05	-1.3	32,517	0.00%
2018/02/09	2	9.68	2	9.86	9.87	0	34,076	0.00%
2018/02/08	5	9.95	2	10.00	9.95	3	34,785	0.01%
2018/02/07	3	9.93	5	10.00	9.87	-2	34,968	-0.01%
2018/02/06	42	9.54	58	10.09	9.62	-16	35,483	-0.05%
2018/02/05	4	10.20	4	10.40	10.40	0	35,317	0.00%
2018/02/02	5	10.59	5	10.70	10.65	0	35,985	0.00%
2018/02/01	2	10.70	4.7	10.80	10.70	-2.7	37,578	-0.01%
2018/01/31	2	10.60	4	10.56	10.65	-2	38,486	-0.01%
2018/01/30	54	10.80	136	10.93	10.70	-82	39,457	-0.21%	大賣/
2018/01/29	53	10.70	10	10.79	10.80	43	39,080	0.11%
2018/01/26	1	10.65	5	10.52	10.55	-4	39,962	-0.01%
2018/01/25	4	10.68	3	10.78	10.55	1	41,841	0.00%
2018/01/24	0	0.00	4	10.65	10.65	-4	41,877	-0.01%
2018/01/23	6	10.52	3	10.50	10.45	3	41,915	0.01%
2018/01/22	35	10.72	10	10.79	10.65	25	41,961	0.06%
2018/01/19	14	10.54	7	10.59	10.50	7	42,084	0.02%
2018/01/18	16	10.59	16	10.65	10.40	0	42,059	0.00%
2018/01/17	22	10.78	17	10.88	10.70	5	41,748	0.01%
2018/01/16	39	10.62	57	10.63	10.90	-18	40,989	-0.04%
2018/01/15	0	0.00	5	10.15	10.20	-5	39,721	-0.01%
2018/01/12	5	10.10	5	10.13	10.10	0	39,993	0.00%
2018/01/11	0	0.00	2	9.99	9.96	-2	40,371	0.00%
2018/01/10	5	9.98	20	10.00	9.97	-15	41,120	-0.04%
2018/01/09	1	9.89	1	9.99	10.10	0	41,218	0.00%
2018/01/08	1	10.20	0	0.00	10.10	1	41,096	0.00%
2018/01/05	0	0.00	9	10.20	10.20	-9	41,723	-0.02%
2018/01/04	15	10.32	6	10.28	10.25	9	42,327	0.02%
2018/01/03	12	10.04	0	0.00	10.05	12	43,108	0.03%
2018/01/02	9	10.02	5	10.00	10.05	4	43,334	0.01%