彩晶 (6116)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 彩晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

彩晶

(6116)

可現股當沖

股價
9.71
漲跌
▼0.01
漲幅
-0.10%
成交量
11,363張
產業
上市光電類股
1770人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

彩晶 (6116)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	2	9.70	0	0.00	9.71	2	7,549	0.03%
2024/06/13	1	9.74	0	0.00	9.72	1	7,565	0.01%
2024/06/12	4.5	9.76	0	0.00	9.74	4.5	7,587	0.06%
2024/06/11	11.1	9.93	0	0.00	9.85	11.1	7,513	0.15%
2024/06/07	0.1	9.95	0	0.00	9.99	0.1	7,483	0.00%
2024/06/06	2	9.94	0	0.00	9.90	2	7,488	0.03%
2024/06/05	98	9.95	0	0.00	9.93	98	7,502	1.31%
2024/06/04	14.1	10.00	0	0.00	9.98	14.1	7,518	0.19%
2024/06/03	10.1	10.10	0	0.00	10.10	10.1	7,556	0.13%
2024/05/31	13	10.10	0	0.00	10.15	13	7,607	0.17%
2024/05/30	2.3	10.25	2	10.15	10.10	0.3	7,648	0.00%
2024/05/29	10	10.30	6	10.28	10.20	4	7,534	0.05%
2024/05/28	0	0.00	485	10.30	10.30	-485	7,596	-6.38%	大賣/鉅額交易
2024/05/27	485.1	10.20	14	10.25	10.25	471.1	7,719	6.10%	大買/鉅額交易
2024/05/24	0	0.00	80.2	10.17	10.20	-80.2	7,755	-1.03%
2024/05/23	4	10.18	5	10.20	10.15	-1	7,767	-0.01%
2024/05/22	13	10.54	2.4	10.54	10.30	10.6	7,745	0.14%
2024/05/20	1	10.30	0	0.00	10.20	1	7,288	0.01%
2024/05/17	0	0.00	0	10.25	10.15	0	7,269	0.00%
2024/05/16	0	0.00	3	10.23	10.20	-3	7,478	-0.04%
2024/05/15	53	10.20	75	10.15	10.10	-22	7,504	-0.29%
2024/05/14	2	10.05	0	0.00	10.05	2	7,484	0.03%
2024/05/13	0	10.00	0	0.00	10.05	0	7,512	0.00%
2024/05/10	2.1	9.98	22	10.00	10.05	-19.9	7,524	-0.26%
2024/05/09	30	10.05	0	0.00	10.00	30	7,606	0.39%
2024/05/07	1.1	10.05	1	10.00	10.05	0.1	7,716	0.00%
2024/05/06	75	10.15	2	10.10	10.15	73	7,805	0.93%
2024/05/03	1	10.25	0	10.20	10.15	1	7,906	0.01%
2024/04/30	0	0.00	10	10.50	10.35	-10	8,423	-0.12%
2024/04/29	1	10.30	30	10.40	10.45	-29	9,409	-0.31%
2024/04/26	5	10.35	2	10.35	10.25	3	9,423	0.03%
2024/04/25	0	0.00	1	10.25	10.10	-1	9,480	-0.01%
2024/04/24	1	10.10	0	0.00	10.10	1	9,731	0.01%
2024/04/23	0	0.00	1.3	10.17	10.20	-1.3	9,846	-0.01%
2024/04/22	14.1	9.91	33	9.97	9.84	-18.9	9,944	-0.19%
2024/04/19	15.1	10.00	16	10.05	10.00	-0.9	9,915	-0.01%
2024/04/18	3	10.20	0	0.00	10.20	3	9,852	0.03%
2024/04/17	1	10.10	0	0.00	10.15	1	9,971	0.01%
2024/04/16	0.2	10.25	0	10.30	10.05	0.2	10,013	0.00%
2024/04/15	15	10.38	0	0.00	10.35	15	10,087	0.15%
2024/04/12	16	10.45	10	10.45	10.45	6	10,664	0.06%
2024/04/11	42.1	10.46	1	10.45	10.45	41.1	10,867	0.38%
2024/04/10	2	10.75	0	0.00	10.70	2	10,829	0.02%
2024/04/09	8	10.83	68	10.78	10.80	-60	10,823	-0.55%
2024/04/08	1	10.50	0	0.00	10.55	1	10,779	0.01%
2024/04/03	16.1	10.45	2.2	10.50	10.45	13.9	10,823	0.13%
2024/04/02	1	10.60	0	0.00	10.60	1	10,834	0.01%
2024/04/01	1	10.65	17	10.66	10.70	-16	10,956	-0.15%
2024/03/29	2	10.65	2	10.80	10.60	0	11,246	0.00%
2024/03/28	8	10.69	0	0.00	10.70	8	11,280	0.07%
2024/03/27	0	0.00	0	10.80	10.80	0	11,460	0.00%
2024/03/25	0	0.00	3	10.75	10.90	-3	11,464	-0.03%
2024/03/22	13	10.90	31.2	10.83	10.85	-18.2	11,506	-0.16%
2024/03/21	1	10.55	11	10.60	10.65	-10	11,401	-0.09%
2024/03/20	0	0.00	5	10.35	10.35	-5	11,378	-0.04%
2024/03/19	3	10.47	4	10.50	10.45	-1	11,309	-0.01%
2024/03/18	7.3	10.35	16	10.35	10.40	-8.7	11,260	-0.08%
2024/03/15	2	10.75	0	0.00	10.70	2	11,180	0.02%
2024/03/14	0.2	10.85	0	0.00	10.85	0.2	11,085	0.00%
2024/03/13	16.2	10.82	0	0.00	10.80	16.2	11,051	0.15%
2024/03/12	11	10.95	4.1	11.10	11.10	6.9	11,019	0.06%
2024/03/11	3.6	10.90	1	10.95	10.90	2.6	10,992	0.02%
2024/03/08	3.2	10.74	0	0.00	10.70	3.2	10,945	0.03%
2024/03/07	2	10.93	0	0.00	10.90	2	10,910	0.02%
2024/03/06	3	11.05	0	0.00	11.05	3	10,797	0.03%
2024/03/05	2.2	11.13	0	0.00	11.10	2.2	10,729	0.02%
2024/03/04	2.1	11.25	1	11.35	11.20	1.1	10,594	0.01%
2024/03/01	2	11.25	0	0.00	11.20	2	10,551	0.02%
2024/02/29	4	11.26	1	11.25	11.35	3	10,471	0.03%
2024/02/27	40	11.50	0	0.00	11.50	40	10,365	0.39%
2024/02/26	0	0.00	5	11.60	11.65	-5	10,260	-0.05%
2024/02/22	2.1	11.75	35	11.76	11.70	-32.9	10,192	-0.32%
2024/02/21	12	11.76	6	11.87	11.70	6	10,271	0.06%
2024/02/20	0.2	11.98	0	0.00	11.90	0.2	10,226	0.00%
2024/02/19	0	0.00	40	12.09	12.05	-40	10,216	-0.39%
2024/02/16	5	11.85	1	11.85	11.85	4	10,159	0.04%
2024/02/15	3	11.50	0	0.00	11.45	3	10,110	0.03%
2024/02/05	20	11.43	0	0.00	11.50	20	10,093	0.20%
2024/02/02	10	11.50	1.1	11.59	11.55	8.9	10,043	0.09%
2024/02/01	57	11.50	40	11.50	11.55	17	10,070	0.17%
2024/01/31	3	11.85	40	11.90	11.80	-37	9,864	-0.37%
2024/01/30	46	11.94	10	12.00	11.85	36	9,798	0.37%
2024/01/29	2.3	12.10	8	12.10	12.00	-5.7	9,706	-0.06%
2024/01/26	3	12.25	0	0.00	12.20	3	9,611	0.03%
2024/01/25	51	12.24	5	12.25	12.20	46	9,523	0.48%
2024/01/24	8	12.35	43	12.46	12.30	-35	9,364	-0.37%
2024/01/23	21	12.19	63	12.27	12.25	-42	8,946	-0.47%
2024/01/22	0	0.00	50	11.55	11.60	-50	7,923	-0.63%
2024/01/19	0	0.00	20	11.50	11.55	-20	7,796	-0.26%
2024/01/18	94	11.57	12	11.57	11.45	82	7,637	1.07%
2024/01/17	30	11.29	5	11.20	11.20	25	7,402	0.34%
2024/01/16	18	11.42	5	11.55	11.55	13	7,220	0.18%
2024/01/15	41	11.51	10	11.78	11.45	31	6,993	0.44%
2024/01/12	21	11.60	10	11.73	11.55	11	6,938	0.16%
2024/01/11	10	11.70	10	11.88	11.65	0	6,945	0.00%
2024/01/10	0	0.00	15	11.82	11.75	-15	6,830	-0.22%
2024/01/09	12	12.04	3.4	12.26	11.95	8.6	6,738	0.13%
2024/01/08	8	12.14	43	12.24	12.30	-35	6,523	-0.54%
2024/01/05	1	11.90	2.6	11.85	11.85	-1.6	5,901	-0.03%
2024/01/04	0	0.00	1	11.45	11.45	-1	5,700	-0.02%
2024/01/03	2	11.55	0	0.00	11.50	2	5,694	0.04%
2024/01/02	0	0.00	5	12.00	11.80	-5	5,632	-0.09%
2023/12/29	0	0.00	2	11.90	11.85	-2	5,547	-0.04%
2023/12/27	0	0.00	38	11.80	11.80	-38	5,596	-0.68%
2023/12/26	1	11.70	19	11.71	11.70	-18	5,475	-0.33%
2023/12/22	0	0.00	11	11.40	11.30	-11	5,127	-0.21%
2023/12/21	6	11.14	0	0.00	11.20	6	4,955	0.12%
2023/12/20	1	11.10	2	11.10	11.15	-1	4,944	-0.02%
2023/12/19	3	10.97	0	0.00	10.95	3	4,894	0.06%
2023/12/15	1	11.30	1	11.30	11.25	0	4,873	0.00%
2023/12/14	12	11.18	2	11.20	11.15	10	4,846	0.21%
2023/12/13	1	11.15	12	11.15	11.10	-11	4,829	-0.23%
2023/12/12	3	11.10	0	0.00	11.10	3	4,833	0.06%
2023/12/11	0	0.00	27	11.39	11.30	-27	4,769	-0.57%
2023/12/08	1	11.30	0	0.00	11.30	1	4,771	0.02%
2023/12/07	29	11.34	20	11.50	11.30	9	4,869	0.18%
2023/12/06	26	11.40	0	0.00	11.40	26	4,921	0.53%
2023/12/05	1	11.60	20	11.58	11.55	-19	4,935	-0.39%
2023/12/04	3	11.65	6	11.67	11.65	-3	4,964	-0.06%
2023/12/01	7.2	11.37	13	11.51	11.35	-5.8	4,924	-0.12%
2023/11/30	0	0.00	16	11.47	11.50	-16	5,012	-0.32%
2023/11/29	1	11.40	11.2	11.40	11.45	-10.2	5,045	-0.20%
2023/11/28	0.2	11.40	0	0.00	11.50	0.2	5,086	0.00%
2023/11/27	1	11.40	0	0.00	11.30	1	5,073	0.02%
2023/11/24	2	11.58	1	11.60	11.55	1	5,078	0.02%
2023/11/22	0	0.00	41	11.55	11.55	-41	5,151	-0.80%
2023/11/21	0	0.00	10	11.60	11.60	-10	5,183	-0.19%
2023/11/17	0	0.00	2	11.40	11.40	-2	5,172	-0.04%
2023/11/16	0	0.00	1.1	11.35	11.40	-1.1	5,385	-0.02%
2023/11/15	2.1	11.10	4.5	11.11	11.35	-2.4	5,442	-0.04%
2023/11/14	4	10.86	1.5	10.87	10.85	2.5	5,382	0.05%
2023/11/13	1	10.95	0	11.05	10.95	1	5,423	0.02%
2023/11/09	3	11.05	0	0.00	11.05	3	5,644	0.05%
2023/11/08	0	11.30	0	0.00	11.30	0	5,735	0.00%
2023/11/07	1	11.35	0	0.00	11.30	1	5,956	0.02%
2023/11/02	0	0.00	0.1	11.25	11.25	-0.1	6,505	0.00%
2023/11/01	1.1	11.05	0	0.00	11.05	1.1	6,615	0.02%
2023/10/30	2	11.20	0	0.00	11.20	2	7,223	0.03%
2023/10/27	5	11.20	0	0.00	11.20	5	7,588	0.07%
2023/10/26	3	11.20	0	0.00	11.20	3	8,118	0.04%
2023/10/25	0	0.00	1.1	11.55	11.45	-1.1	8,468	-0.01%
2023/10/23	11	11.20	0	0.00	11.20	11	9,780	0.11%
2023/10/19	0.1	11.24	8	11.10	11.25	-7.9	10,138	-0.08%
2023/10/18	1	11.25	0	0.00	11.30	1	10,533	0.01%
2023/10/17	0	0.00	1	11.55	11.45	-1	10,713	-0.01%
2023/10/16	2	11.55	2	11.55	11.55	0	11,043	0.00%
2023/10/13	0	0.00	0.1	11.65	11.70	-0.1	11,347	0.00%
2023/10/12	0.1	11.60	0	0.00	11.65	0.1	12,130	0.00%
2023/10/11	6.1	11.40	0	11.50	11.45	6.1	12,303	0.05%
2023/10/06	2	11.50	0.1	11.55	11.50	1.9	12,974	0.01%
2023/10/04	4	11.25	0	0.00	11.35	4	13,284	0.03%
2023/10/03	2.1	11.82	2	11.65	11.60	0.1	13,311	0.00%
2023/10/02	10	11.55	9	11.52	11.60	1	13,415	0.01%
2023/09/28	2	11.55	0	0.00	11.60	2	13,827	0.01%
2023/09/26	1.2	11.72	0.1	11.80	11.70	1.1	14,029	0.01%
2023/09/25	0.1	11.95	0	0.00	12.00	0.1	14,072	0.00%
2023/09/21	5	11.81	0	0.00	11.80	5	14,707	0.03%
2023/09/19	5	11.95	1	12.00	11.95	4	15,364	0.03%
2023/09/18	1	12.05	6	12.00	12.05	-5	15,749	-0.03%
2023/09/15	0	0.00	2	12.15	12.10	-2	16,469	-0.01%
2023/09/14	0	0.00	1	12.05	12.10	-1	16,916	-0.01%
2023/09/12	11	11.76	5	11.80	11.90	6	18,972	0.03%
2023/09/11	5	12.05	0	0.00	11.95	5	18,975	0.03%
2023/09/08	1	12.05	0	0.00	12.00	1	19,012	0.01%
2023/09/07	1	12.10	12	12.04	12.00	-11	19,246	-0.06%
2023/09/06	11	12.20	11	12.20	12.20	0	19,345	0.00%
2023/09/05	2	12.35	1.1	12.44	12.45	0.9	19,376	0.00%
2023/09/04	0.1	12.20	0	0.00	12.25	0.1	19,637	0.00%
2023/08/31	0	0.00	20.1	12.25	12.25	-20.1	20,771	-0.10%
2023/08/30	0	0.00	1	12.15	12.15	-1	21,958	0.00%
2023/08/29	0.1	12.15	8	12.16	12.20	-7.9	22,038	-0.04%
2023/08/28	2	12.40	0	0.00	12.10	2	22,028	0.01%
2023/08/24	10	12.30	0	0.00	12.25	10	21,925	0.05%
2023/08/23	0	12.20	0	0.00	12.15	0	21,968	0.00%
2023/08/22	1	12.30	0	12.45	12.15	1	21,975	0.00%
2023/08/21	16	12.07	7	12.19	12.20	9	21,765	0.04%
2023/08/17	13	12.14	0	0.00	12.10	13	21,588	0.06%
2023/08/16	27	12.11	2	12.20	12.10	25	21,534	0.12%
2023/08/15	20	12.45	0	0.00	12.45	20	21,389	0.09%
2023/08/14	11	12.41	1	12.40	12.40	10	21,301	0.05%
2023/08/11	5	13.03	2	12.80	12.80	3	21,179	0.01%
2023/08/10	18.4	13.22	0	0.00	13.10	18.4	20,977	0.09%
2023/08/09	0	0.00	1	13.65	13.60	-1	20,687	0.00%
2023/08/08	2	13.83	1	13.90	13.75	1	20,557	0.00%
2023/08/04	2	13.55	0	0.00	13.95	2	20,336	0.01%
2023/08/02	10	13.73	0	0.00	13.75	10	20,127	0.05%
2023/08/01	1	14.15	1	14.15	14.10	0	19,781	0.00%
2023/07/31	2	14.20	11	14.18	13.90	-9	19,421	-0.05%
2023/07/28	2	13.90	15	13.90	13.90	-13	18,955	-0.07%
2023/07/27	30.1	13.89	38	14.07	13.90	-7.9	18,626	-0.04%
2023/07/26	9	13.47	0	0.00	13.50	9	17,608	0.05%
2023/07/25	7	13.44	0	0.00	13.40	7	17,412	0.04%
2023/07/24	3	13.38	0	0.00	13.35	3	17,258	0.02%
2023/07/21	0	0.00	0.1	13.60	13.60	-0.1	17,146	0.00%
2023/07/20	7	13.62	1	13.60	13.65	6	16,793	0.04%
2023/07/19	25	13.58	2	13.53	13.55	23	16,669	0.14%
2023/07/18	4	13.96	9	13.97	13.95	-5	16,591	-0.03%
2023/07/17	2	14.20	62	14.16	14.20	-60	16,395	-0.37%
2023/07/14	6	13.75	6	13.66	13.65	0	15,825	0.00%
2023/07/13	0	0.00	15	13.71	13.75	-15	15,788	-0.10%
2023/07/12	1	13.30	5	13.39	13.25	-4	15,243	-0.03%
2023/07/11	6	13.45	1	13.45	13.45	5	15,327	0.03%
2023/07/10	14	13.10	0	0.00	13.05	14	15,365	0.09%
2023/07/07	4	13.05	0	0.00	13.05	4	15,357	0.03%
2023/07/06	14	13.60	3	13.80	13.40	11	15,238	0.07%
2023/07/05	7	13.35	0	0.00	13.35	7	14,800	0.05%
2023/07/03	9	13.37	6	13.35	13.30	3	14,739	0.02%
2023/06/30	17	13.20	0	0.00	13.15	17	14,749	0.12%
2023/06/29	6	13.20	31	13.56	13.25	-25	14,645	-0.17%
2023/06/28	26	12.98	0	0.00	12.90	26	14,363	0.18%
2023/06/27	21	13.16	8	13.00	12.90	13	14,242	0.09%
2023/06/26	7	13.76	0	0.00	13.60	7	13,768	0.05%
2023/06/21	21	14.05	14	14.09	14.05	7	13,412	0.05%
2023/06/20	1	13.85	17	13.59	13.60	-16	12,759	-0.13%
2023/06/19	53.1	14.07	28	14.01	13.95	25.1	12,358	0.20%
2023/06/16	1.1	13.45	17	13.55	13.45	-15.9	10,970	-0.14%
2023/06/15	12	13.10	0.6	13.10	13.20	11.4	10,558	0.11%
2023/06/14	1	13.35	0	0.00	13.30	1	10,630	0.01%
2023/06/13	1	13.35	6	13.35	13.45	-5	10,751	-0.05%
2023/06/12	2	13.13	32	13.11	13.15	-30	10,632	-0.28%
2023/06/09	0	0.00	30	13.07	13.10	-30	10,551	-0.28%
2023/06/08	1	13.45	11	13.11	13.00	-10	10,657	-0.09%
2023/06/07	2	13.40	2.1	13.35	13.40	-0.1	10,697	0.00%
2023/06/06	45.2	13.53	55.1	13.49	13.25	-9.9	10,694	-0.09%
2023/06/05	41.7	13.46	91.3	13.31	13.55	-49.6	9,989	-0.50%
2023/06/02	1.1	12.30	0	0.00	12.35	1.1	9,109	0.01%
2023/06/01	0	0.00	0.1	12.30	12.25	-0.1	10,228	0.00%
2023/05/30	0	0.00	3.1	12.25	12.25	-3.1	11,390	-0.03%
2023/05/26	2	12.30	8	12.20	12.20	-6	11,555	-0.05%
2023/05/24	0	0.00	10	12.30	12.30	-10	12,169	-0.08%
2023/05/22	5	12.35	0	0.00	12.35	5	13,045	0.04%
2023/05/19	4	12.25	0	0.00	12.15	4	13,530	0.03%
2023/05/18	1.1	12.20	0	0.00	12.25	1.1	14,128	0.01%
2023/05/16	0	0.00	3.3	12.07	12.10	-3.3	14,229	-0.02%
2023/05/15	10.3	11.90	7	11.90	11.95	3.3	14,334	0.02%
2023/05/12	5.9	11.86	0	0.00	11.85	5.9	14,600	0.04%
2023/05/11	3	11.90	0.1	11.95	11.90	2.9	14,619	0.02%
2023/05/09	0	0.00	0.8	12.10	12.10	-0.8	15,012	-0.01%
2023/05/08	0	0.00	0.3	12.10	12.00	-0.3	14,987	0.00%
2023/05/05	0.1	12.25	0	0.00	12.15	0.1	15,185	0.00%
2023/05/03	20.3	12.29	0.9	12.30	12.20	19.4	15,900	0.12%
2023/05/02	6	12.45	3	12.45	12.45	3	16,463	0.02%
2023/04/28	22	12.38	0.6	12.40	12.20	21.4	16,852	0.13%
2023/04/27	5	12.46	1	12.55	12.40	4	16,738	0.02%
2023/04/26	5.6	12.51	10	12.60	12.60	-4.4	16,677	-0.03%
2023/04/25	0	0.00	3	12.65	12.55	-3	16,604	-0.02%
2023/04/21	0	0.00	4	13.20	13.10	-4	16,496	-0.02%
2023/04/19	10.1	13.15	17	12.99	12.90	-7	16,238	-0.04%
2023/04/18	2	13.18	10	13.15	13.20	-8	16,115	-0.05%
2023/04/17	1	13.05	3	13.10	13.15	-2	15,961	-0.01%
2023/04/14	14	13.19	13	13.15	13.20	1	15,818	0.01%
2023/04/13	39	13.01	29	13.10	12.95	10	15,593	0.06%
2023/04/12	0	0.00	9	12.92	13.00	-9	15,450	-0.06%
2023/04/11	0	12.80	1	12.90	12.85	-1	15,468	-0.01%
2023/04/10	0	0.00	1	12.75	12.80	-1	15,396	-0.01%
2023/04/07	6	12.88	0	0.00	12.75	6	15,372	0.04%
2023/03/31	0	0.00	8	12.85	12.75	-8	15,231	-0.05%
2023/03/30	0	12.70	0.7	12.71	12.70	-0.6	15,159	0.00%
2023/03/29	16	12.62	0	0.00	12.70	16	15,152	0.11%
2023/03/28	5	12.70	1	12.75	12.65	4	15,006	0.03%
2023/03/27	1	12.90	1	13.10	12.90	0	15,064	0.00%
2023/03/24	2	13.00	12	12.95	13.00	-10	15,123	-0.07%
2023/03/23	5.1	12.85	20	13.00	12.90	-15	15,110	-0.10%
2023/03/22	4	12.99	0	0.00	12.95	4	15,103	0.03%
2023/03/21	14	13.03	0	0.00	13.00	14	15,093	0.09%
2023/03/17	107	13.00	4	13.05	13.00	103	14,965	0.69%	大買/鉅額交易
2023/03/16	7	12.90	6	13.02	12.80	1	14,812	0.01%
2023/03/15	4	13.13	2	13.23	13.00	2	14,649	0.01%
2023/03/14	3	13.15	74	13.16	13.10	-71	14,528	-0.49%
2023/03/13	15	13.34	0	0.00	13.40	15	14,465	0.10%
2023/03/10	10.1	13.04	6	13.15	13.15	4.1	14,305	0.03%
2023/03/09	37	13.59	0	0.00	13.50	37	13,996	0.26%
2023/03/08	1	13.65	54	13.80	13.85	-53	13,832	-0.38%
2023/03/07	12.4	13.79	4	13.81	13.75	8.4	13,592	0.06%
2023/03/06	11	13.94	31	14.12	14.00	-20	13,323	-0.15%
2023/03/03	24	13.33	73	13.30	13.50	-49	12,114	-0.40%
2023/03/02	12	12.55	20	12.65	12.55	-8	11,006	-0.07%
2023/03/01	6	12.66	0	0.00	12.65	6	10,956	0.05%
2023/02/24	7	12.89	1	12.95	12.80	6	10,895	0.06%
2023/02/23	5	12.93	2	12.90	12.85	3	10,795	0.03%
2023/02/22	6.1	13.04	50	13.05	13.10	-43.9	10,679	-0.41%
2023/02/21	12	13.40	23	13.38	13.35	-11	10,328	-0.11%
2023/02/20	84	13.29	59	13.37	13.40	25	10,178	0.25%
2023/02/17	12.3	13.08	12	13.02	13.05	0.3	9,657	0.00%
2023/02/16	3	12.45	9	12.59	12.95	-6	9,286	-0.06%
2023/02/15	8.1	12.32	0	0.00	12.15	8.1	9,137	0.09%
2023/02/14	7	12.06	6	12.14	12.10	1	9,126	0.01%
2023/02/13	1	11.90	0	0.00	11.85	1	9,179	0.01%
2023/02/10	7.1	12.11	100	12.04	12.05	-92.9	9,102	-1.02%
2023/02/08	1	12.35	1	12.60	12.60	0	8,880	0.00%
2023/02/07	0.1	12.26	0	0.00	12.35	0.1	8,632	0.00%
2023/02/03	4	12.78	5	12.79	12.80	-1	8,448	-0.01%
2023/02/02	7	12.74	42	12.93	12.85	-35	8,305	-0.42%
2023/02/01	20	12.40	10	12.35	12.50	10	7,957	0.13%
2023/01/31	54	12.42	5	12.41	12.10	49	7,857	0.62%
2023/01/30	0	0.00	8	11.95	11.90	-8	7,321	-0.11%
2023/01/16	1	11.40	1	11.30	11.30	0	7,065	0.00%
2023/01/11	2	11.55	14	11.61	11.60	-12	7,575	-0.16%
2023/01/09	0	0.00	6	11.53	11.55	-6	8,124	-0.07%
2023/01/06	0	0.00	2	11.35	11.50	-2	8,207	-0.02%
2023/01/05	0	0.00	16	11.32	11.25	-16	8,298	-0.19%
2023/01/04	0	0.00	3	11.30	11.30	-3	8,490	-0.04%
2023/01/03	1	11.25	0	0.00	11.20	1	8,689	0.01%
2022/12/30	1	11.15	4	11.30	11.15	-3	8,881	-0.03%
2022/12/29	0.1	11.20	3.1	11.25	11.25	-3	9,258	-0.03%
2022/12/27	1	11.20	3	11.23	11.15	-2	9,738	-0.02%
2022/12/26	1.2	11.15	0	0.00	11.10	1.2	9,832	0.01%
2022/12/23	0.2	11.09	0	0.00	11.10	0.2	10,070	0.00%
2022/12/22	1.5	11.13	0	0.00	11.00	1.5	10,470	0.01%
2022/12/21	1	10.75	2.5	10.88	10.75	-1.5	10,575	-0.01%
2022/12/20	0.2	11.20	10	11.01	10.80	-9.9	10,641	-0.09%
2022/12/19	1.2	11.11	1	11.20	11.10	0.2	10,711	0.00%
2022/12/16	3.1	10.98	0	0.00	10.85	3.1	10,702	0.03%
2022/12/15	6	11.14	4	11.15	11.10	2	10,746	0.02%
2022/12/14	5	11.16	7	11.28	11.15	-2	10,916	-0.02%
2022/12/13	15	11.17	0	0.00	11.10	15	10,930	0.14%
2022/12/12	5	11.12	1	11.10	11.10	4	10,944	0.04%
2022/12/09	2	11.15	10	11.26	11.35	-8	11,023	-0.07%
2022/12/08	1	11.10	2	11.15	11.10	-1	11,061	-0.01%
2022/12/07	11	11.17	1	11.10	11.05	10	11,109	0.09%
2022/12/06	15	11.43	3.2	11.36	11.25	11.8	11,079	0.11%
2022/12/05	4	11.51	2	11.50	11.50	2	11,120	0.02%
2022/12/02	9	11.54	0	0.00	11.55	9	11,383	0.08%
2022/12/01	1	11.60	1	11.65	11.65	0	11,440	0.00%
2022/11/30	4	11.39	1	11.50	11.40	3	11,452	0.03%
2022/11/29	11	11.35	6	11.37	11.40	5	11,478	0.04%
2022/11/28	3	11.32	1	11.30	11.25	2	11,575	0.02%
2022/11/25	3	11.50	1	11.45	11.45	2	11,729	0.02%
2022/11/24	3	11.47	2	11.60	11.50	1	11,841	0.01%
2022/11/23	1	11.50	5	11.50	11.50	-4	11,969	-0.03%
2022/11/22	2	11.45	5	11.53	11.35	-3	12,042	-0.02%
2022/11/21	1	11.55	1	11.52	11.45	0	12,066	0.00%
2022/11/18	2	11.65	8	11.68	11.65	-6	12,060	-0.05%
2022/11/17	11	11.67	2	11.50	11.60	9	12,132	0.07%
2022/11/16	14	11.94	0	0.00	11.80	14	12,208	0.11%
2022/11/15	5	11.94	2.5	11.99	12.05	2.5	12,511	0.02%
2022/11/14	8	11.96	0	0.00	11.95	8	13,298	0.06%
2022/11/11	1	11.50	2	11.75	12.00	-1	13,271	-0.01%
2022/11/10	8	11.53	0	0.00	11.45	8	13,074	0.06%
2022/11/09	4	11.81	9	11.84	11.85	-5	13,137	-0.04%
2022/11/08	3.1	11.76	5	11.75	11.75	-1.9	13,131	-0.01%
2022/11/07	1	11.55	9	11.60	11.65	-8	13,156	-0.06%
2022/11/04	6	11.50	0	0.00	11.50	6	13,431	0.04%
2022/11/02	3	11.60	0	0.00	11.75	3	13,516	0.02%
2022/11/01	1	11.55	1	11.65	11.70	0	13,567	0.00%
2022/10/31	5	11.65	3	11.55	11.45	2	13,571	0.01%
2022/10/28	4	11.40	1	11.45	11.25	3	13,650	0.02%
2022/10/27	7	11.03	11	11.37	11.75	-4	14,169	-0.03%
2022/10/26	3	11.50	6	11.61	11.55	-3	14,004	-0.02%
2022/10/25	3	11.60	1	11.70	11.60	2	14,045	0.01%
2022/10/24	6	11.77	8	11.76	11.60	-2	14,263	-0.01%
2022/10/21	4	11.85	1	11.75	11.65	3	14,234	0.02%
2022/10/20	5	11.94	4	12.00	12.20	1	14,172	0.01%
2022/10/19	1	12.30	11	12.25	12.30	-10	13,998	-0.07%
2022/10/18	2	12.00	4	12.19	12.20	-2	13,842	-0.01%
2022/10/17	15	12.18	16	12.04	12.10	-1	13,717	-0.01%
2022/10/14	1	11.90	7	11.94	12.05	-6	13,322	-0.05%
2022/10/13	13	11.64	5	11.80	11.50	8	13,237	0.06%
2022/10/12	1	12.00	13	12.05	11.95	-12	13,120	-0.09%
2022/10/11	1	11.80	11	12.03	11.95	-10	13,067	-0.08%
2022/10/07	0	0.00	6	12.26	12.25	-6	12,902	-0.05%
2022/10/06	14	11.98	19	12.17	12.20	-5	12,761	-0.04%
2022/10/05	29	12.07	34	11.91	11.75	-5	12,474	-0.04%
2022/10/04	4	11.53	5	11.50	11.35	-1	12,116	-0.01%
2022/10/03	8	11.36	2	11.55	11.35	6	12,128	0.05%
2022/09/30	1	11.10	12	11.07	11.50	-11	12,296	-0.09%
2022/09/29	6	11.04	11	11.20	11.25	-5	12,203	-0.04%
2022/09/28	9.1	10.61	2	10.70	10.50	7.1	12,222	0.06%
2022/09/27	2	10.95	40	10.98	11.00	-38	12,164	-0.31%
2022/09/26	0	10.93	5	10.65	10.65	-5	12,182	-0.04%
2022/09/23	0	0.00	7	11.26	11.25	-7	12,345	-0.06%
2022/09/22	1	11.40	0	0.00	11.10	1	12,346	0.01%
2022/09/21	8	11.52	4	11.79	11.60	4	12,244	0.03%
2022/09/20	11	11.94	7	11.90	11.85	4	12,127	0.03%
2022/09/19	0	0.00	4	12.08	12.05	-4	12,195	-0.03%
2022/09/16	0	0.00	6	12.31	12.35	-6	12,297	-0.05%
2022/09/15	1	12.35	0	0.00	12.35	1	12,466	0.01%
2022/09/14	0	0.00	25	12.17	12.20	-25	12,760	-0.20%
2022/09/13	2	12.15	2	12.20	12.15	0	12,862	0.00%
2022/09/12	7	12.21	8	12.19	12.10	-1	13,147	-0.01%
2022/09/08	2	12.05	23	12.22	12.25	-21	13,335	-0.16%
2022/09/07	0	0.00	135	11.60	11.80	-135	13,369	-1.01%	大賣/鉅額交易
2022/09/06	0.2	12.00	2	11.80	11.80	-1.8	13,534	-0.01%
2022/09/05	236	12.09	16	11.96	12.00	220	13,561	1.62%	大買/鉅額交易
2022/09/02	2	11.93	11	11.85	11.95	-9	13,521	-0.07%
2022/09/01	9	11.95	5	12.00	12.00	4	13,473	0.03%
2022/08/31	0	11.85	5	11.98	11.95	-5	13,381	-0.04%
2022/08/30	1	11.80	6	11.84	11.80	-5	13,319	-0.04%
2022/08/29	2	11.30	17	11.44	11.45	-15	13,279	-0.11%
2022/08/26	1	11.60	1.2	11.60	11.65	-0.2	13,267	0.00%
2022/08/25	22	11.48	2	11.50	11.45	20	13,235	0.15%
2022/08/24	1	11.55	25	11.41	11.50	-24	13,451	-0.18%
2022/08/23	16	11.32	1	11.40	11.35	15	13,374	0.11%
2022/08/22	6	11.78	3	11.65	11.65	3	13,237	0.02%
2022/08/19	49	11.77	47	12.01	12.10	2	12,908	0.02%
2022/08/18	10	11.00	5	11.10	11.15	5	12,202	0.04%
2022/08/17	1	11.00	12	11.02	11.25	-11	12,130	-0.09%
2022/08/16	1	10.80	13	10.80	10.80	-12	11,948	-0.10%
2022/08/15	0	0.00	22	10.55	10.55	-22	11,796	-0.19%
2022/08/12	0	0.00	20	10.55	10.50	-20	11,815	-0.17%
2022/08/11	3	10.50	48	10.49	10.45	-45	11,834	-0.38%
2022/08/09	1	10.20	22	10.15	10.20	-21	11,817	-0.18%
2022/08/08	2	10.15	13	10.10	10.15	-11	11,854	-0.09%
2022/08/05	2	10.08	0	0.00	10.10	2	11,853	0.02%
2022/08/04	22	9.98	15	10.00	10.00	7	11,941	0.06%
2022/08/03	41	10.27	23	10.27	10.10	18	11,891	0.15%
2022/08/02	5.1	9.71	0	0.00	9.71	5.1	11,474	0.04%
2022/08/01	1	9.68	24	9.62	9.86	-23	11,598	-0.20%
2022/07/29	28.5	9.66	58	9.66	9.76	-29.5	11,598	-0.25%
2022/07/28	31.1	9.96	0	0.00	9.92	31.1	11,435	0.27%
2022/07/27	23	9.97	35	9.99	10.00	-12	11,417	-0.11%
2022/07/26	4	10.14	3	10.15	10.15	1	11,464	0.01%
2022/07/25	1	10.30	20	10.15	10.30	-19	11,537	-0.16%
2022/07/22	21	10.39	0	0.00	10.30	21	11,748	0.18%
2022/07/21	2	10.30	0	0.00	10.30	2	12,041	0.02%
2022/07/20	0	0.00	6	10.35	10.25	-6	12,415	-0.05%
2022/07/19	0	0.00	5	10.20	10.20	-5	12,713	-0.04%
2022/07/18	3	10.15	0	0.00	10.15	3	13,027	0.02%
2022/07/15	11	10.00	0	0.00	10.05	11	13,082	0.08%
2022/07/14	2	9.97	6	10.11	10.15	-4	13,318	-0.03%
2022/07/13	1	10.10	8	10.15	10.10	-7	13,388	-0.05%
2022/07/12	1	9.66	2	9.68	9.70	-1	13,356	-0.01%
2022/07/11	4	10.15	4	10.00	10.00	0	13,293	0.00%
2022/07/08	14	10.33	10	10.23	10.35	4	13,265	0.03%
2022/07/07	1	9.78	0	0.00	10.00	1	13,159	0.01%
2022/07/06	35.1	10.15	0	0.00	9.83	35.1	13,198	0.27%
2022/07/05	0.1	9.92	0	0.00	9.90	0.1	13,024	0.00%
2022/07/04	1	9.79	0	0.00	9.66	1	13,030	0.01%
2022/07/01	9	9.91	0	0.00	9.65	9	13,175	0.07%
2022/06/30	4	10.28	2	10.15	10.15	2	13,005	0.02%
2022/06/29	7	10.51	6	10.58	10.55	1	13,003	0.01%
2022/06/27	0	0.00	1	10.70	10.65	-1	13,089	-0.01%
2022/06/24	10.1	10.22	21	10.31	10.30	-11	13,110	-0.08%
2022/06/23	3	10.13	17	10.06	10.00	-14	13,199	-0.11%
2022/06/22	21	10.15	8	10.08	10.00	13	12,990	0.10%
2022/06/21	20	10.58	8	10.54	10.65	12	12,619	0.10%
2022/06/20	15	10.78	6	10.48	10.45	9	12,644	0.07%
2022/06/17	5	11.44	5	11.58	11.30	0	12,419	0.00%
2022/06/16	13	12.10	14	12.17	11.75	-1	12,305	-0.01%
2022/06/15	47	13.01	0	0.00	13.05	47	12,223	0.38%
2022/06/14	0	0.00	2	13.03	13.05	-2	12,241	-0.02%
2022/06/13	6	13.12	0	0.00	13.10	6	12,501	0.05%
2022/06/09	2	13.43	30	13.36	13.40	-28	13,040	-0.21%
2022/06/08	0	0.00	3	13.15	13.20	-3	12,989	-0.02%
2022/06/07	39	13.24	18	13.21	13.20	21	13,035	0.16%
2022/06/06	4.7	12.97	1	13.05	13.05	3.7	13,019	0.03%
2022/06/02	0	0.00	1	12.90	12.90	-1	13,168	-0.01%
2022/06/01	6.2	12.83	10	12.90	12.95	-3.8	13,306	-0.03%
2022/05/31	7	12.50	0	0.00	12.50	7	13,178	0.05%
2022/05/30	4.5	12.59	1	12.50	12.50	3.5	13,192	0.03%
2022/05/27	0	12.55	21	12.58	12.50	-21	13,158	-0.16%
2022/05/26	6	12.52	3	12.53	12.40	3	13,188	0.02%
2022/05/24	5	12.23	20	12.40	12.20	-15	13,375	-0.11%
2022/05/23	1	12.40	0	0.00	12.40	1	13,416	0.01%
2022/05/20	3	12.35	1	12.35	12.40	2	13,588	0.01%
2022/05/19	7	12.49	1	12.55	12.55	6	13,777	0.04%
2022/05/18	3	12.85	12	12.89	12.85	-9	13,778	-0.07%
2022/05/17	5	12.43	0	0.00	12.45	5	13,635	0.04%
2022/05/13	1	12.25	2	12.30	12.25	-1	13,833	-0.01%
2022/05/12	1	12.20	3	12.28	12.20	-2	14,331	-0.01%
2022/05/11	2	12.23	0	0.00	12.25	2	14,436	0.01%
2022/05/10	0	0.00	6	12.53	12.50	-6	14,697	-0.04%
2022/05/09	14	12.60	0	0.00	12.40	14	15,443	0.09%
2022/05/06	2	13.05	0	0.00	13.05	2	15,546	0.01%
2022/05/05	7	13.38	13	13.45	13.35	-6	15,600	-0.04%
2022/05/04	4	13.36	11	13.43	13.25	-7	15,619	-0.04%
2022/05/03	4	13.33	4	13.34	13.40	0	15,778	0.00%
2022/04/29	4	13.24	5	13.15	13.15	-1	15,867	-0.01%
2022/04/28	5	13.35	4	13.30	13.35	1	16,121	0.01%
2022/04/27	9.1	12.55	5	12.90	12.90	4.1	16,718	0.02%
2022/04/26	16	13.01	4	12.98	13.05	12	16,485	0.07%
2022/04/25	19.1	13.03	11	13.12	13.00	8.1	16,194	0.05%
2022/04/22	30	13.75	6	13.75	13.60	24	15,926	0.15%
2022/04/21	1	14.15	0.3	14.15	13.90	0.7	15,811	0.00%
2022/04/20	0	0.00	5	13.85	14.30	-5	15,724	-0.03%
2022/04/19	6	13.98	0	0.00	13.95	6	15,608	0.04%
2022/04/18	14	13.80	17	13.84	13.85	-3	15,731	-0.02%
2022/04/15	3	14.02	12	14.05	14.05	-9	15,887	-0.06%
2022/04/14	6	14.34	4	14.25	14.25	2	16,090	0.01%
2022/04/13	1	14.35	0	0.00	14.40	1	16,402	0.01%
2022/04/12	35	14.09	2	14.15	14.10	33	16,544	0.20%
2022/04/11	23	14.22	19	14.24	14.15	4	16,647	0.02%
2022/04/08	17	14.71	8	14.73	14.75	9	16,709	0.05%
2022/04/07	27	14.81	11.1	14.76	14.70	16	17,386	0.09%
2022/04/06	12	15.16	1	15.20	15.15	11.1	17,352	0.06%
2022/04/01	9	15.24	3	15.30	15.35	6	17,900	0.03%
2022/03/31	26	15.49	11.1	15.49	15.45	15	19,343	0.08%
2022/03/30	1	15.60	5	15.60	15.60	-3.9	19,430	-0.02%
2022/03/29	24	15.58	2.2	15.61	15.55	21.9	19,615	0.11%
2022/03/28	15	15.65	0	0.00	15.70	15	19,812	0.08%
2022/03/25	2	16.05	3	16.00	16.00	-1	20,143	0.00%
2022/03/24	2	16.10	6	16.15	16.10	-4	20,766	-0.02%
2022/03/23	7	16.34	5	16.28	16.20	2	21,741	0.01%
2022/03/22	1	15.95	0	0.00	16.15	1	22,014	0.00%
2022/03/21	8	16.08	1	16.10	16.05	7	22,347	0.03%
2022/03/18	9	16.12	3	16.13	16.10	6	22,421	0.03%
2022/03/17	4	16.45	5	16.41	16.40	-1	22,359	0.00%
2022/03/16	9	16.52	16	16.54	16.15	-7	22,504	-0.03%
2022/03/15	0	0.00	21	16.40	16.40	-21	23,078	-0.09%
2022/03/14	12	16.26	28.5	16.29	16.30	-16.5	23,355	-0.07%
2022/03/11	12	15.93	2	15.95	15.85	10	23,983	0.04%
2022/03/10	6	15.92	5	16.01	15.95	1	24,102	0.00%
2022/03/09	13	15.67	2	15.75	15.70	11	24,333	0.05%
2022/03/08	27.1	15.69	6	15.65	15.60	21.1	24,432	0.09%
2022/03/07	23	15.69	13	15.72	15.75	10	24,529	0.04%
2022/03/04	3	16.10	3	16.12	16.05	0	24,702	0.00%
2022/03/03	15	16.25	0.5	16.25	16.20	14.5	24,982	0.06%
2022/03/02	2	16.08	9	16.16	16.20	-7	25,613	-0.03%
2022/03/01	1	16.15	6.8	16.14	16.20	-5.8	25,720	-0.02%
2022/02/25	36	15.81	8.9	15.80	15.85	27.1	25,828	0.10%
2022/02/24	23.7	15.82	9.1	15.95	15.65	14.6	26,071	0.06%
2022/02/23	24	16.08	6.8	16.18	16.05	17.2	26,383	0.07%
2022/02/22	16	16.08	8.8	16.07	16.05	7.2	27,804	0.03%
2022/02/21	14	16.13	6.3	16.33	16.45	7.7	29,701	0.03%
2022/02/18	23	16.18	2	16.20	16.25	21	29,904	0.07%
2022/02/17	11	16.29	12	16.33	16.30	-1	30,268	0.00%
2022/02/16	5	16.21	3.1	16.29	16.30	2	30,499	0.01%
2022/02/15	6	16.08	11	16.12	16.05	-5	30,853	-0.02%
2022/02/14	34	16.20	7	16.21	16.20	27	31,207	0.09%
2022/02/11	30.6	17.05	13.5	17.04	17.00	17.1	31,057	0.06%
2022/02/10	27	17.56	35	17.46	17.55	-8	31,333	-0.03%
2022/02/09	17	17.62	47	17.61	17.70	-30	31,685	-0.09%
2022/02/08	3	16.77	9	16.82	16.85	-6	32,959	-0.02%
2022/02/07	11	16.10	31	16.25	16.60	-20	33,037	-0.06%
2022/01/26	5	16.05	3	16.07	16.05	2	33,463	0.01%
2022/01/25	15	16.03	2	15.98	16.00	13	33,890	0.04%
2022/01/24	13	16.32	14	16.43	16.45	-1	34,005	0.00%
2022/01/21	47	16.92	10	16.80	16.85	37	34,378	0.11%
2022/01/20	22.1	17.26	40	17.54	17.40	-17.9	36,213	-0.05%
2022/01/19	2	16.63	31.7	16.61	16.75	-29.7	35,509	-0.08%
2022/01/18	8.2	16.63	4.3	16.70	16.70	3.9	35,499	0.01%
2022/01/17	15	16.28	1	16.35	16.70	14	35,557	0.04%
2022/01/14	19	16.22	25	16.21	16.45	-6	35,805	-0.02%
2022/01/13	1	16.65	5	16.65	16.60	-4	35,823	-0.01%
2022/01/12	12	16.79	1	16.80	16.75	11	36,046	0.03%
2022/01/11	24	17.11	17	17.08	16.95	7	36,378	0.02%
2022/01/10	57	16.88	108	16.87	17.00	-51	36,571	-0.14%	大賣/
2022/01/07	30.1	16.61	12.4	16.73	16.55	17.7	36,644	0.05%
2022/01/06	21.6	16.92	7.1	17.03	16.90	14.5	36,878	0.04%
2022/01/05	42	17.47	27	17.46	17.30	15	36,778	0.04%
2022/01/04	7	17.72	5	17.85	17.65	2	36,928	0.01%
2022/01/03	33	17.85	47	17.82	17.75	-14	36,955	-0.04%
2021/12/30	61.1	18.26	89	18.09	18.10	-27.9	36,797	-0.08%
2021/12/29	10	17.73	7	17.86	17.80	3	36,356	0.01%
2021/12/28	42.6	17.83	42	17.82	17.80	0.6	36,662	0.00%
2021/12/27	30	17.86	82.1	17.80	17.90	-52.1	36,600	-0.14%
2021/12/24	3.1	17.18	1	17.20	17.15	2.1	35,416	0.01%
2021/12/23	53.1	17.21	55	17.13	17.15	-2	35,575	-0.01%
2021/12/22	13.1	17.14	14.1	17.21	17.25	-1	35,642	0.00%
2021/12/21	35	16.91	34	17.05	17.15	1	35,657	0.00%
2021/12/20	27	17.13	38	17.12	17.15	-11	35,737	-0.03%
2021/12/17	22	16.61	60	16.74	16.90	-38	35,475	-0.11%
2021/12/16	23	16.56	19.4	16.57	16.50	3.6	34,856	0.01%
2021/12/15	28	16.33	8	16.34	16.35	20	34,964	0.06%
2021/12/14	21	16.01	34.2	15.86	15.80	-13.2	34,836	-0.04%
2021/12/13	29	16.25	3	16.25	16.10	26	34,785	0.07%
2021/12/10	23	16.27	34	16.20	16.15	-11	34,865	-0.03%
2021/12/09	23	16.63	51	16.77	16.45	-28	34,599	-0.08%
2021/12/08	63.2	16.37	113	16.43	16.40	-49.8	33,827	-0.15%	大賣/
2021/12/07	36	16.28	35	16.28	16.35	1	33,695	0.00%
2021/12/06	5	15.80	3	15.85	15.80	2	33,028	0.01%
2021/12/03	16	15.86	14	15.85	15.75	2	33,168	0.01%
2021/12/02	11	15.50	18	15.55	15.55	-7	33,516	-0.02%
2021/12/01	7	15.51	19	15.61	15.65	-12	34,562	-0.03%
2021/11/30	26.1	15.57	8	15.56	15.35	18.1	34,801	0.05%
2021/11/29	5	15.16	15	15.23	15.30	-10	34,841	-0.03%
2021/11/26	67.1	15.56	25	15.56	15.35	42.1	35,024	0.12%
2021/11/25	13	16.13	7	16.06	16.05	6	34,955	0.02%
2021/11/24	10	16.07	1	16.05	16.15	9	35,096	0.03%
2021/11/23	48	16.12	41	16.10	16.10	7	35,572	0.02%
2021/11/22	19.5	16.31	38	16.51	16.20	-18.5	35,557	-0.05%
2021/11/19	57.4	16.39	133	16.49	16.25	-75.6	35,949	-0.21%	大賣/
2021/11/18	141	15.89	168.6	15.98	15.95	-27.6	35,535	-0.08%	大買/大賣/
2021/11/17	12	15.24	14	15.19	15.15	-2	33,954	-0.01%
2021/11/16	7.1	14.93	10	14.81	14.80	-2.9	34,161	-0.01%
2021/11/15	6	15.22	22.5	15.21	15.15	-16.5	34,204	-0.05%
2021/11/12	17	14.98	37	14.97	15.15	-20	34,360	-0.06%
2021/11/11	28	14.71	20	14.84	14.65	8	34,336	0.02%
2021/11/10	19.1	14.86	6	14.92	14.85	13.1	34,415	0.04%
2021/11/09	21.1	15.15	61.1	15.11	15.10	-40	34,858	-0.11%
2021/11/08	62.1	15.37	31	15.41	15.45	31.1	34,649	0.09%
2021/11/05	230.1	15.29	190.8	15.34	15.30	39.3	34,789	0.11%	大買/大賣/
2021/11/04	13.1	14.48	2	14.40	14.45	11.1	33,372	0.03%
2021/11/03	16.1	14.50	19	14.46	14.50	-2.9	35,004	-0.01%
2021/11/02	23	14.35	8	14.33	14.10	15	35,159	0.04%
2021/11/01	10.1	14.00	10	14.05	14.05	0.1	37,604	0.00%
2021/10/29	59	14.25	73	14.16	14.10	-14	41,173	-0.03%
2021/10/28	123	14.30	68.3	14.19	14.00	54.7	41,266	0.13%	大買/
2021/10/27	5	13.70	17	13.71	13.70	-12	39,546	-0.03%
2021/10/26	5	13.61	0	0.00	13.55	5	40,008	0.01%
2021/10/25	0	0.00	2.2	13.61	13.65	-2.2	40,438	-0.01%
2021/10/22	24.1	13.40	11	13.43	13.40	13.1	41,792	0.03%
2021/10/21	9	13.83	0	0.00	13.80	9	42,031	0.02%
2021/10/20	3	13.83	3	13.73	13.65	0	42,833	0.00%
2021/10/19	1	13.60	24	13.84	13.85	-23	43,495	-0.05%
2021/10/18	8	13.40	0	0.00	13.40	8	44,455	0.02%
2021/10/15	2.3	13.76	8	13.94	13.65	-5.7	45,881	-0.01%
2021/10/14	12.2	13.65	12	13.65	13.65	0.2	46,426	0.00%
2021/10/13	33	13.74	19	13.81	13.65	14	46,879	0.03%
2021/10/12	16.5	14.08	2	14.10	13.90	14.5	47,690	0.03%
2021/10/08	13	15.06	22.3	15.09	14.70	-9.3	48,467	-0.02%
2021/10/07	2.2	14.73	9	14.75	14.75	-6.8	50,686	-0.01%
2021/10/06	18	14.56	15	14.71	14.50	3	52,061	0.01%
2021/10/05	32	14.66	49	14.40	14.70	-17	53,002	-0.03%
2021/10/04	11	14.16	18	14.18	14.00	-7	55,702	-0.01%
2021/10/01	25.3	15.01	38	14.76	14.70	-12.7	63,252	-0.02%
2021/09/30	6	15.25	13	15.60	15.20	-7	63,846	-0.01%
2021/09/29	10	15.24	8	15.38	15.30	2	64,336	0.00%
2021/09/28	72	15.50	35.1	15.46	15.45	36.9	65,706	0.06%
2021/09/27	51	15.90	18.1	15.84	15.95	32.9	69,028	0.05%
2021/09/24	0	0.00	22	15.51	15.55	-22	69,663	-0.03%
2021/09/23	28.1	14.98	45.2	15.16	15.25	-17.1	70,495	-0.02%
2021/09/22	20.6	14.73	42	14.60	14.75	-21.4	72,021	-0.03%
2021/09/17	1	15.25	3	15.30	15.35	-2	73,524	0.00%
2021/09/16	6	15.26	4	15.15	15.15	2	75,175	0.00%
2021/09/15	5	15.47	5.7	15.53	15.35	-0.7	76,813	0.00%
2021/09/14	5	15.51	0	0.00	15.45	5	79,008	0.01%
2021/09/13	13.1	15.55	14	15.64	15.70	-0.9	81,024	0.00%
2021/09/10	53	15.69	126	15.75	15.70	-73	83,880	-0.09%	大賣/
2021/09/09	6	15.30	5	15.43	15.40	1	89,987	0.00%
2021/09/08	25.4	15.35	9.6	15.32	15.30	15.8	93,439	0.02%
2021/09/07	57	15.50	21	15.72	15.75	36	96,669	0.04%
2021/09/06	31.8	15.23	30	15.55	15.30	1.8	97,950	0.00%
2021/09/03	35.4	15.83	52	15.79	15.75	-16.6	99,545	-0.02%
2021/09/02	18.4	16.07	45	16.01	16.00	-26.6	101,778	-0.03%
2021/09/01	137.1	16.44	67	16.43	16.40	70.1	104,264	0.07%	大買/
2021/08/31	37.7	16.20	46	16.07	16.10	-8.4	106,530	-0.01%
2021/08/30	22.1	16.62	29	16.41	16.40	-7	112,518	-0.01%
2021/08/27	57	16.75	67	16.77	16.65	-10	116,763	-0.01%
2021/08/26	30	16.63	55.1	16.51	16.50	-25.1	121,604	-0.02%
2021/08/25	11.5	16.57	49.1	16.68	16.50	-37.6	126,585	-0.03%
2021/08/24	90.7	16.35	73.1	16.30	16.20	17.6	134,023	0.01%
2021/08/23	34	17.08	7	17.11	17.15	27	139,189	0.02%
2021/08/20	46.5	17.53	24	17.45	17.35	22.5	142,840	0.02%
2021/08/19	30.5	18.12	60	18.17	18.00	-29.5	144,936	-0.02%
2021/08/18	68	18.64	28	18.36	18.75	40	147,518	0.03%
2021/08/17	25	18.32	17	18.42	18.20	8	152,240	0.01%
2021/08/16	27.6	18.40	26	18.33	18.20	1.6	156,138	0.00%
2021/08/13	52.5	18.84	136	18.71	18.60	-83.5	159,363	-0.05%	大賣/
2021/08/12	25	19.11	16	19.27	19.10	9	163,069	0.01%
2021/08/11	24	19.26	15	19.33	19.10	9	166,411	0.01%
2021/08/10	38.5	19.34	11	19.40	19.15	27.5	166,244	0.02%
2021/08/09	111	19.85	16	19.91	19.65	95	169,040	0.06%	大買/
2021/08/06	48	20.50	45	20.60	20.65	3	168,295	0.00%
2021/08/05	246	21.00	259.4	21.04	20.75	-13.4	169,316	-0.01%	大買/大賣/
2021/08/04	173.1	20.99	365.3	21.17	21.55	-192.2	167,750	-0.11%	大買/大賣/鉅額交易
2021/08/03	48	19.80	6	19.58	19.60	42	165,072	0.03%
2021/08/02	0	0.00	50	19.07	19.50	-50	165,346	-0.03%
2021/07/30	12	19.21	49	19.30	18.95	-37	166,213	-0.02%
2021/07/29	7	19.11	109.2	19.15	19.20	-102.2	167,520	-0.06%	大賣/鉅額交易
2021/07/28	92.3	19.30	27.7	19.28	19.10	64.6	168,461	0.04%
2021/07/27	142.1	19.68	48	19.85	19.50	94.1	167,817	0.06%	大買/
2021/07/26	92.1	20.41	92	20.40	20.15	0.1	168,991	0.00%
2021/07/23	177	19.76	118	19.68	19.90	59	174,829	0.03%	大買/大賣/
2021/07/22	113	19.71	139	19.58	19.25	-26	181,060	-0.01%	大買/大賣/
2021/07/21	182.2	19.22	68	19.49	18.90	114.2	185,351	0.06%	大買/鉅額交易
2021/07/20	121.1	20.01	61.5	20.03	19.95	59.6	188,577	0.03%	大買/
2021/07/19	64.3	20.27	33	20.39	20.35	31.3	195,515	0.02%
2021/07/16	94.2	20.86	49	20.93	20.70	45.2	204,728	0.02%
2021/07/15	91.1	21.05	188	21.13	21.10	-96.9	207,969	-0.05%	大賣/
2021/07/14	273.1	21.16	111.5	21.21	20.85	161.6	209,517	0.08%	大買/大賣/鉅額交易
2021/07/13	35	22.41	83	22.55	22.30	-48	210,191	-0.02%
2021/07/12	82	22.28	102	22.31	22.15	-20	210,295	-0.01%	大賣/
2021/07/09	388.4	22.63	76.6	22.61	22.40	311.8	211,543	0.15%	大買/鉅額交易
2021/07/08	582.1	23.05	514.1	23.46	22.95	68	213,078	0.03%	大買/大賣/
2021/07/07	52	22.22	51	22.01	21.90	1	211,524	0.00%
2021/07/06	48	22.25	24.1	22.29	22.15	24	213,873	0.01%
2021/07/05	77	22.69	68	22.66	22.65	9	216,773	0.00%
2021/07/02	175.4	22.82	175	22.79	22.80	0.4	217,536	0.00%	大買/大賣/
2021/07/01	156.3	22.32	110	22.26	21.90	46.3	217,824	0.02%	大買/大賣/
2021/06/30	104.6	21.93	52	21.89	22.10	52.6	219,200	0.02%	大買/
2021/06/29	140.2	22.38	45	22.52	22.00	95.2	220,106	0.04%	大買/
2021/06/28	124.1	22.55	161	22.71	23.00	-36.9	220,859	-0.02%	大買/大賣/
2021/06/25	80.2	22.63	290	22.67	22.45	-209.8	226,567	-0.09%	大賣/鉅額交易
2021/06/24	113.2	22.69	81	22.81	22.50	32.2	229,600	0.01%	大買/
2021/06/23	97.2	22.70	234	22.64	22.75	-136.8	230,016	-0.06%	大賣/鉅額交易
2021/06/22	98	22.71	372	22.54	22.05	-274	229,370	-0.12%	大賣/鉅額交易
2021/06/21	348	22.62	226	22.60	22.40	122	229,444	0.05%	大買/大賣/鉅額交易
2021/06/18	607.2	22.90	480.1	22.90	22.30	127.2	228,884	0.06%	大買/大賣/鉅額交易
2021/06/17	137.4	21.25	248	21.51	22.15	-110.7	224,245	-0.05%	大買/大賣/鉅額交易
2021/06/16	198	20.81	165.1	20.59	20.15	32.9	221,465	0.01%	大買/大賣/
2021/06/15	74	22.06	58.4	22.07	21.90	15.6	218,620	0.01%
2021/06/11	271.4	22.44	205	22.48	22.75	66.4	216,927	0.03%	大買/大賣/
2021/06/10	185	21.99	85	21.98	21.85	100	214,422	0.05%	大買/
2021/06/09	136.6	22.99	62	22.99	22.40	74.6	211,901	0.04%	大買/
2021/06/08	147.1	23.74	48.1	23.83	23.50	99	209,416	0.05%	大買/
2021/06/07	521.3	25.12	362	25.03	24.20	159.3	207,357	0.08%	大買/大賣/鉅額交易
2021/06/04	229	24.67	291	24.77	24.60	-62	201,513	-0.03%	大買/大賣/
2021/06/03	538.3	24.35	339	24.37	24.30	199.3	197,393	0.10%	大買/大賣/鉅額交易
2021/06/02	251.1	24.21	122	24.21	23.90	129.1	192,372	0.07%	大買/大賣/鉅額交易
2021/06/01	428.9	24.22	359.1	24.41	24.05	69.8	187,830	0.04%	大買/大賣/
2021/05/31	110	22.51	487	23.06	23.40	-377	180,490	-0.21%	大買/大賣/鉅額交易
2021/05/28	390	21.16	286.3	21.25	21.30	103.8	175,194	0.06%	大買/大賣/鉅額交易
2021/05/27	118.1	20.26	106	20.32	20.20	12.1	172,741	0.01%	大買/大賣/
2021/05/26	170.3	20.77	160	20.50	20.20	10.3	171,745	0.01%	大買/大賣/
2021/05/25	244	20.80	291	20.91	20.80	-47	172,667	-0.03%	大買/大賣/
2021/05/24	254	19.25	198.1	19.35	19.70	56	171,172	0.03%	大買/大賣/
2021/05/21	262.1	19.63	214	19.44	19.20	48.1	168,330	0.03%	大買/大賣/
2021/05/20	195	19.38	164	19.14	18.80	31	166,761	0.02%	大買/大賣/
2021/05/19	327.1	18.98	348	19.07	19.65	-20.9	164,667	-0.01%	大買/大賣/
2021/05/18	6	17.28	62	17.70	17.90	-56	162,294	-0.03%
2021/05/17	305.9	16.92	156.6	17.04	16.30	149.3	163,142	0.09%	大買/大賣/鉅額交易
2021/05/14	74	18.36	47	18.76	17.95	27	160,995	0.02%
2021/05/13	98.2	17.77	349	16.87	17.75	-250.8	163,731	-0.15%	大賣/鉅額交易
2021/05/12	58.9	18.93	37	19.10	18.60	21.9	166,531	0.01%
2021/05/11	122.3	20.81	39	20.89	20.65	83.3	166,352	0.05%	大買/
2021/05/10	107	22.91	192.2	22.94	22.90	-85.2	166,427	-0.05%	大買/大賣/
2021/05/07	49	21.79	94	22.44	23.40	-45	166,980	-0.03%
2021/05/06	135.3	22.20	118.3	22.13	21.30	17	166,794	0.01%	大買/大賣/
2021/05/05	83	23.82	503	23.86	23.50	-420	166,123	-0.25%	大賣/鉅額交易
2021/05/04	60.1	23.96	120.3	24.07	23.65	-60.1	166,468	-0.04%	大賣/
2021/05/03	182.3	26.50	144.5	26.38	26.25	37.8	166,838	0.02%	大買/大賣/
2021/04/29	394.4	29.37	366	29.11	29.15	28.4	165,710	0.02%	大買/大賣/
2021/04/28	1,047	28.48	1,078.5	28.49	28.85	-31.5	160,333	-0.02%	大買/大賣/
2021/04/27	568.5	25.87	721	25.91	26.25	-152.5	154,945	-0.10%	大買/大賣/鉅額交易
2021/04/26	1,190	24.32	530.1	24.41	24.20	659.9	150,596	0.44%	大買/大賣/鉅額交易
2021/04/23	707.5	23.56	539.2	23.58	23.95	168.4	146,878	0.11%	大買/大賣/鉅額交易
2021/04/22	227.1	22.44	268.3	22.67	22.50	-41.2	140,627	-0.03%	大買/大賣/
2021/04/21	67	20.26	326	20.58	21.15	-259	131,819	-0.20%	大賣/鉅額交易
2021/04/20	105	18.84	124.9	19.14	19.25	-19.9	130,292	-0.02%	大買/大賣/
2021/04/19	127	18.81	75	18.81	18.90	52	129,559	0.04%	大買/
2021/04/16	65.9	18.22	185.2	18.39	18.60	-119.4	127,514	-0.09%	大賣/鉅額交易
2021/04/15	218.6	18.30	167.2	18.51	18.20	51.4	126,478	0.04%	大買/大賣/
2021/04/14	151.1	18.15	246.1	17.89	18.30	-95	124,728	-0.08%	大買/大賣/
2021/04/13	508.4	19.13	395.3	19.19	18.55	113.1	121,260	0.09%	大買/大賣/鉅額交易
2021/04/12	47	18.23	308.5	18.30	18.85	-261.5	115,421	-0.23%	大賣/鉅額交易
2021/04/09	306.7	17.11	128.3	17.09	17.15	178.4	112,717	0.16%	大買/大賣/鉅額交易
2021/04/08	99.1	16.42	74.1	16.52	16.50	25	110,854	0.02%
2021/04/07	179.1	15.90	184.5	16.08	16.40	-5.4	109,735	0.00%	大買/大賣/
2021/04/06	212.2	15.96	98.3	15.90	15.65	113.9	108,193	0.11%	大買/鉅額交易
2021/04/01	161	15.46	86	15.44	15.70	75	107,678	0.07%	大買/
2021/03/31	50.3	15.54	140	15.47	15.40	-89.7	106,907	-0.08%	大賣/
2021/03/30	326.1	15.36	230.4	15.48	15.65	95.7	105,416	0.09%	大買/大賣/
2021/03/29	54	14.46	269.6	14.74	15.15	-215.6	98,553	-0.22%	大賣/鉅額交易
2021/03/26	34	13.84	199.8	13.79	13.80	-165.8	95,196	-0.17%	大賣/鉅額交易
2021/03/25	98	13.56	67	13.63	13.45	31	94,588	0.03%
2021/03/24	74	13.38	210.2	13.51	13.65	-136.2	93,874	-0.15%	大賣/鉅額交易
2021/03/23	207	13.55	274	13.51	13.20	-67	92,716	-0.07%	大買/大賣/
2021/03/22	86	13.07	132	13.07	13.25	-46	91,335	-0.05%	大賣/
2021/03/19	56	12.64	109	12.69	12.70	-53	91,556	-0.06%	大賣/
2021/03/18	30	12.90	30	12.95	12.85	0	94,542	0.00%
2021/03/17	23	12.78	3	12.75	12.75	20	96,454	0.02%
2021/03/16	21	12.73	8	12.79	12.70	13	99,621	0.01%
2021/03/15	34	12.66	25	12.70	12.65	9	102,359	0.01%
2021/03/12	37	12.82	7	12.81	12.80	30	104,727	0.03%
2021/03/11	20	12.87	55	12.88	12.85	-35	111,263	-0.03%
2021/03/10	35	12.60	52	12.65	12.60	-17	117,133	-0.01%
2021/03/09	64	12.23	49	12.23	12.35	15	119,843	0.01%
2021/03/08	111	12.34	32	12.28	12.20	79	123,503	0.06%	大買/
2021/03/05	73	12.32	89	12.32	12.25	-16	128,008	-0.01%
2021/03/04	60	12.63	5	12.70	12.60	55	129,789	0.04%
2021/03/03	58	12.68	38	12.79	12.90	20	129,956	0.02%
2021/03/02	138	12.98	9.4	13.11	12.65	128.7	129,753	0.10%	大買/鉅額交易
2021/02/26	189.1	13.30	353	13.49	13.20	-163.9	129,022	-0.13%	大買/大賣/鉅額交易
2021/02/25	184	13.85	307	13.90	13.70	-123	127,918	-0.10%	大買/大賣/鉅額交易
2021/02/24	387	13.68	156.1	13.69	13.40	230.9	124,477	0.19%	大買/大賣/鉅額交易
2021/02/23	127	13.31	52	13.34	13.40	75	121,039	0.06%	大買/
2021/02/22	27	13.29	86.7	13.28	13.25	-59.7	120,120	-0.05%
2021/02/19	288	13.05	72.7	13.07	13.00	215.3	118,117	0.18%	大買/鉅額交易
2021/02/18	112.6	12.64	124	12.66	12.75	-11.5	116,023	-0.01%	大買/大賣/
2021/02/17	94	12.83	14.1	12.83	12.75	79.9	115,120	0.07%
2021/02/05	48	12.93	19	12.95	12.85	29	114,076	0.03%
2021/02/04	254	13.15	240	13.29	13.00	14	113,295	0.01%	大買/大賣/
2021/02/03	52	12.83	270	12.96	13.05	-218	110,178	-0.20%	大賣/鉅額交易
2021/02/02	76	12.55	74	12.47	12.40	2	106,475	0.00%
2021/02/01	59	12.26	32.2	12.30	12.30	26.9	105,949	0.03%
2021/01/29	36	12.11	57.3	12.15	12.10	-21.3	107,088	-0.02%
2021/01/28	119.1	11.70	39	11.83	11.85	80.1	106,842	0.07%	大買/
2021/01/27	36.1	12.23	13	12.07	12.10	23.1	107,419	0.02%
2021/01/26	67	12.64	26.5	12.81	12.45	40.5	107,066	0.04%
2021/01/25	20	12.50	49	12.56	12.60	-29	105,774	-0.03%
2021/01/22	6	12.22	131	12.23	12.40	-125	105,871	-0.12%	大賣/鉅額交易
2021/01/21	47	12.24	82	12.33	12.20	-35	107,119	-0.03%
2021/01/20	94.2	12.09	94.1	12.33	11.95	0.2	107,216	0.00%
2021/01/19	24	12.44	122.1	12.49	12.40	-98.1	108,780	-0.09%	大賣/
2021/01/18	83	12.22	26	12.31	12.10	57	112,161	0.05%
2021/01/15	275	12.50	126	12.54	12.35	149	111,455	0.13%	大買/大賣/鉅額交易
2021/01/14	42	12.78	54.2	12.76	12.70	-12.2	110,046	-0.01%
2021/01/13	135.3	12.79	154.3	12.69	12.60	-18.9	109,478	-0.02%	大買/大賣/
2021/01/12	195	12.33	417.1	12.51	12.10	-222.1	106,865	-0.21%	大買/大賣/鉅額交易
2021/01/11	241	12.38	25.1	12.35	12.35	215.9	105,194	0.21%	大買/鉅額交易
2021/01/08	20.4	11.87	7	11.77	11.95	13.4	104,587	0.01%
2021/01/07	75	12.14	31.6	12.16	12.05	43.4	104,360	0.04%
2021/01/06	54.2	11.85	28	11.68	11.80	26.2	104,398	0.03%
2021/01/05	31.2	12.11	34	12.06	12.15	-2.8	103,615	0.00%
2021/01/04	38.1	12.30	34	12.43	12.35	4.1	103,539	0.00%
2020/12/31	109.9	12.31	67.4	12.41	12.30	42.5	103,244	0.04%	大買/
2020/12/30	19	12.85	24.5	12.89	12.80	-5.5	102,074	-0.01%
2020/12/29	92.5	13.45	339	13.43	13.25	-246.5	101,536	-0.24%	大賣/鉅額交易
2020/12/28	293	13.05	196	13.10	13.15	97	100,354	0.10%	大買/大賣/
2020/12/25	249	12.83	96	12.87	12.80	153	98,475	0.16%	大買/鉅額交易
2020/12/24	88	12.63	92	12.68	12.60	-4	97,383	0.00%
2020/12/23	57	12.41	21	12.38	12.35	36	96,554	0.04%
2020/12/22	119	12.68	136.1	12.55	12.35	-17.1	96,480	-0.02%	大買/大賣/
2020/12/21	135	12.51	111	12.45	12.55	24	95,975	0.03%	大買/大賣/
2020/12/18	145	12.65	29	12.61	12.60	116	94,785	0.12%	大買/鉅額交易
2020/12/17	47	12.82	46	12.94	12.95	1	94,170	0.00%
2020/12/16	345	12.80	207	12.85	12.85	138	93,799	0.15%	大買/大賣/鉅額交易
2020/12/15	129.7	12.91	72.1	12.78	12.65	57.6	92,965	0.06%	大買/
2020/12/14	184	13.35	230	13.45	13.20	-46	91,334	-0.05%	大買/大賣/
2020/12/11	115	13.05	137	13.16	12.95	-22	88,457	-0.02%	大買/大賣/
2020/12/10	132	13.44	390	13.27	13.25	-258	86,829	-0.30%	大買/大賣/鉅額交易
2020/12/09	291.1	13.13	245	13.09	13.20	46.1	84,724	0.05%	大買/大賣/
2020/12/08	92	12.91	86	12.84	12.80	6	87,771	0.01%
2020/12/07	528.5	13.00	287.3	12.88	12.60	241.2	89,206	0.27%	大買/大賣/鉅額交易
2020/12/04	386	12.18	409	12.23	12.50	-23	83,370	-0.03%	大買/大賣/
2020/12/03	252	11.71	211.1	11.59	11.45	40.9	77,395	0.05%	大買/大賣/
2020/12/02	279	11.39	162.2	11.30	11.50	116.8	75,026	0.16%	大買/大賣/鉅額交易
2020/12/01	346	10.51	376	10.66	10.80	-30	73,886	-0.04%	大買/大賣/
2020/11/30	34	10.02	178	10.07	10.05	-144	72,835	-0.20%	大賣/鉅額交易
2020/11/27	132	9.88	129.1	9.88	9.83	2.9	70,966	0.00%	大買/大賣/
2020/11/26	95	9.71	35	9.72	9.74	60	70,438	0.09%
2020/11/25	69	9.67	82	9.75	9.63	-13	70,341	-0.02%
2020/11/24	54	9.53	55	9.59	9.54	-1	70,215	0.00%
2020/11/23	58	9.48	57	9.50	9.47	1	72,278	0.00%
2020/11/20	59	9.43	22.6	9.38	9.38	36.4	72,252	0.05%
2020/11/19	37	9.45	21	9.51	9.50	16	73,259	0.02%
2020/11/18	11	9.36	1	9.38	9.36	10	73,179	0.01%
2020/11/17	1	9.27	4	9.34	9.30	-3	73,967	0.00%
2020/11/16	5	9.38	0	0.00	9.38	5	75,325	0.01%
2020/11/13	37	9.27	38	9.31	9.37	-1	76,720	0.00%
2020/11/12	13	9.30	11	9.43	9.22	2	77,574	0.00%
2020/11/11	20	9.40	9	9.45	9.36	11	78,530	0.01%
2020/11/10	6	9.55	97	9.60	9.52	-91	80,040	-0.11%
2020/11/09	141.1	9.67	36	9.64	9.59	105.1	79,424	0.13%	大買/鉅額交易
2020/11/06	254	9.67	236	9.60	9.52	18	79,035	0.02%	大買/大賣/
2020/11/05	74	9.58	67	9.65	9.60	7	77,032	0.01%
2020/11/04	90	9.56	149	9.55	9.49	-59	76,316	-0.08%	大賣/
2020/11/03	20	9.38	37	9.39	9.40	-17	75,541	-0.02%
2020/11/02	47	9.15	144	9.21	9.22	-97	76,211	-0.13%	大賣/
2020/10/30	163.1	9.32	171	9.32	9.15	-7.9	78,505	-0.01%	大買/大賣/
2020/10/29	184	9.49	98	9.52	9.51	86	79,248	0.11%	大買/
2020/10/28	119	9.47	76	9.59	9.40	43	77,512	0.06%	大買/
2020/10/27	96	9.71	10	9.75	9.65	86	76,397	0.11%
2020/10/26	173	9.77	458	9.87	10.15	-285	73,390	-0.39%	大買/大賣/鉅額交易
2020/10/23	30	9.20	7	9.22	9.28	23	68,808	0.03%
2020/10/22	0.5	9.09	10	9.07	9.11	-9.5	68,779	-0.01%
2020/10/21	12	9.18	2	9.25	9.10	10	69,125	0.01%
2020/10/20	10	9.07	16	9.07	9.07	-6	69,427	-0.01%
2020/10/19	11.5	9.08	28.8	9.09	9.09	-17.3	71,893	-0.02%
2020/10/16	13	9.03	5	8.99	8.98	8	73,994	0.01%
2020/10/15	13	9.08	6	9.08	9.11	7	74,709	0.01%
2020/10/14	138	9.24	84	9.18	9.11	54	74,511	0.07%	大買/
2020/10/13	1	9.10	3	9.10	9.10	-2	73,837	0.00%
2020/10/12	5	8.96	21	9.12	9.01	-16	73,373	-0.02%
2020/10/08	30	9.00	6	9.03	9.00	24	72,880	0.03%
2020/10/07	42	8.96	46	9.06	9.02	-4	72,659	-0.01%
2020/10/06	63.2	8.89	113	8.96	9.02	-49.9	72,111	-0.07%	大賣/
2020/10/05	79	8.90	52	8.85	8.75	27	71,536	0.04%
2020/09/30	20.1	8.42	46	8.40	8.48	-26	70,465	-0.04%
2020/09/29	2	8.29	3	8.33	8.27	-1	70,393	0.00%
2020/09/28	61	8.21	4	8.24	8.22	57	70,370	0.08%
2020/09/25	60	8.26	84	8.22	8.13	-24	70,769	-0.03%
2020/09/24	68.9	8.60	752	8.61	8.40	-683.2	70,084	-0.97%	大賣/鉅額交易
2020/09/23	66	8.98	25	8.95	8.90	41	69,144	0.06%
2020/09/22	81	8.99	15	9.04	9.01	66	68,795	0.10%
2020/09/21	6	9.13	217	9.04	9.02	-211	68,398	-0.31%	大賣/鉅額交易
2020/09/18	10.3	9.03	18	9.02	9.04	-7.8	67,737	-0.01%
2020/09/17	24	9.00	143	9.05	9.04	-119	67,579	-0.18%	大賣/鉅額交易
2020/09/16	19	8.94	64.7	8.94	8.89	-45.7	67,249	-0.07%
2020/09/15	140	9.12	79	9.08	9.05	61	66,450	0.09%	大買/
2020/09/14	145	9.27	46	9.25	9.16	99	65,823	0.15%	大買/
2020/09/11	452	9.66	186	9.81	9.37	266	64,872	0.41%	大買/大賣/鉅額交易
2020/09/10	82	9.46	276	9.61	9.69	-194	59,009	-0.33%	大賣/鉅額交易
2020/09/09	5	8.73	23	8.75	8.81	-18	55,050	-0.03%
2020/09/08	33	8.73	11.5	8.75	8.73	21.5	54,109	0.04%
2020/09/07	31	8.74	26	8.76	8.62	5	53,593	0.01%
2020/09/04	272	8.74	81	8.78	8.75	191	53,054	0.36%	大買/鉅額交易
2020/09/03	427	8.72	616.3	8.74	8.95	-189.3	50,714	-0.37%	大買/大賣/鉅額交易
2020/09/02	5	8.20	60	8.25	8.26	-55	47,165	-0.12%
2020/09/01	6	8.14	14	8.18	8.22	-8	47,060	-0.02%
2020/08/31	6.3	8.14	13	8.10	8.04	-6.7	46,996	-0.01%
2020/08/28	32	8.09	14	8.11	8.06	18	46,982	0.04%
2020/08/27	137	8.23	224	8.17	8.20	-87	47,495	-0.18%	大買/大賣/
2020/08/26	34.5	7.94	66	7.96	7.95	-31.5	44,841	-0.07%
2020/08/25	112	8.05	29.2	8.04	7.92	82.8	44,419	0.19%	大買/
2020/08/24	9	7.84	3	7.83	7.83	6	43,148	0.01%
2020/08/21	31.2	7.95	23.4	7.90	7.86	7.8	42,790	0.02%
2020/08/20	81	8.11	266	8.04	7.89	-185	41,796	-0.44%	大賣/鉅額交易
2020/08/19	67	8.38	208	8.40	8.43	-141	40,109	-0.35%	大賣/鉅額交易
2020/08/18	66	8.33	94	8.30	8.20	-28	38,429	-0.07%
2020/08/17	127	8.28	52	8.12	8.20	75	37,205	0.20%	大買/
2020/08/14	34	8.17	120	8.18	8.30	-86	35,660	-0.24%	大賣/
2020/08/13	7	7.70	15	7.75	7.65	-8	33,352	-0.02%
2020/08/12	2	7.63	45	7.64	7.70	-43	33,278	-0.13%
2020/08/11	20	7.67	26.1	7.71	7.66	-6.1	33,033	-0.02%
2020/08/10	9	7.75	1	7.71	7.71	8	32,763	0.02%
2020/08/07	181	7.88	111	7.74	7.72	70	32,445	0.22%	大買/大賣/
2020/08/06	15	7.99	35	8.12	8.00	-20	31,654	-0.06%
2020/08/05	210	7.94	152	7.92	8.01	58	30,288	0.19%	大買/大賣/
2020/08/04	131	7.51	190	7.55	7.67	-59	27,915	-0.21%	大買/大賣/
2020/08/03	5	6.95	29	6.97	6.98	-24	25,929	-0.09%
2020/07/31	121	6.96	1	7.05	6.92	120	25,913	0.46%	大買/鉅額交易
2020/07/30	45	7.11	29	6.88	7.03	16	25,525	0.06%
2020/07/29	53	6.84	3	6.82	6.77	50	25,209	0.20%
2020/07/28	29	6.83	7	6.98	6.76	22	25,165	0.09%
2020/07/27	15	7.08	11	7.28	7.00	4	24,787	0.02%
2020/07/24	74	7.34	2	7.21	7.17	72	24,487	0.29%
2020/07/23	340	7.82	293	7.87	7.62	47	23,626	0.20%	大買/大賣/
2020/07/22	37	7.62	224	7.52	7.70	-187	21,353	-0.88%	大賣/鉅額交易
2020/07/21	11	7.00	87	7.02	7.00	-76	19,001	-0.40%
2020/07/20	1	6.60	10	6.55	6.60	-9	17,841	-0.05%
2020/07/17	0	0.00	3	6.60	6.49	-3	17,932	-0.02%
2020/07/16	3	6.53	1	6.52	6.53	2	18,142	0.01%
2020/07/15	10	6.55	3	6.52	6.52	7	18,305	0.04%
2020/07/14	3	6.53	0	0.00	6.53	3	20,709	0.01%
2020/07/13	0	0.00	33	6.61	6.62	-33	20,849	-0.16%
2020/07/10	6	6.55	12	6.60	6.50	-6	20,971	-0.03%
2020/07/09	18	6.71	19	6.72	6.67	-1	20,946	0.00%
2020/07/08	0.5	6.69	3	6.68	6.73	-2.5	21,034	-0.01%
2020/07/07	1	6.76	0	0.00	6.66	1	21,059	0.00%
2020/07/06	5	6.70	36.7	6.76	6.68	-31.7	21,020	-0.15%
2020/07/03	3	6.52	0	0.00	6.49	3	20,533	0.01%
2020/07/02	0	0.00	13	6.54	6.55	-13	20,708	-0.06%
2020/07/01	10	6.47	0	0.00	6.48	10	21,032	0.05%
2020/06/30	8	6.52	0	0.00	6.48	8	21,772	0.04%
2020/06/29	0	0.00	3	6.57	6.55	-3	21,766	-0.01%
2020/06/24	2	6.65	3	6.71	6.61	-1	21,797	0.00%
2020/06/23	0	0.00	1	6.62	6.61	-1	21,947	0.00%
2020/06/22	3	6.56	15.6	6.56	6.52	-12.6	21,870	-0.06%
2020/06/19	22	6.62	9	6.66	6.55	13	22,019	0.06%
2020/06/18	6	6.64	10	6.67	6.61	-4	21,905	-0.02%
2020/06/17	2	6.39	0	0.00	6.50	2	21,679	0.01%
2020/06/16	0	0.00	10.2	6.37	6.39	-10.2	21,828	-0.05%
2020/06/15	5	6.30	0	0.00	6.25	5	22,250	0.02%
2020/06/12	1	6.28	8	6.34	6.33	-7	22,344	-0.03%
2020/06/11	9	6.47	7	6.71	6.41	2	22,477	0.01%
2020/06/10	0	0.00	32	6.65	6.60	-32	22,375	-0.14%
2020/06/09	9	6.54	133	6.59	6.50	-124	22,356	-0.55%	大賣/鉅額交易
2020/06/08	123	6.52	72	6.54	6.51	51	22,518	0.23%	大買/
2020/06/05	48	6.38	22	6.44	6.44	26	22,099	0.12%
2020/06/04	16	6.31	15.6	6.32	6.29	0.4	21,715	0.00%
2020/06/03	207	6.40	243	6.42	6.44	-36	21,271	-0.17%	大買/大賣/
2020/06/02	1	6.03	4	6.05	6.05	-3	19,999	-0.02%
2020/06/01	0	0.00	2	5.99	6.00	-2	20,022	-0.01%
2020/05/29	4	5.90	0	0.00	5.90	4	20,127	0.02%
2020/05/28	15	6.02	15	6.07	5.94	0	20,476	0.00%
2020/05/27	0	0.00	0.2	5.96	5.98	-0.2	20,655	0.00%
2020/05/26	0	0.00	9	5.96	5.95	-9	20,958	-0.04%
2020/05/25	37	5.87	14	5.91	5.87	23	21,087	0.11%
2020/05/22	8	5.98	11	5.97	5.94	-3	21,169	-0.01%
2020/05/21	16	6.02	0	0.00	6.01	16	21,345	0.07%
2020/05/20	0	0.00	4	6.03	6.00	-4	21,384	-0.02%
2020/05/18	5	5.94	70	5.96	5.93	-65	21,415	-0.30%
2020/05/15	51	6.01	30	6.04	6.00	21	21,490	0.10%
2020/05/14	39	6.12	3	6.04	6.02	36	21,669	0.17%
2020/05/13	4	6.15	0.1	6.17	6.17	3.9	21,788	0.02%
2020/05/12	15	6.29	21.2	6.31	6.24	-6.2	21,921	-0.03%
2020/05/11	74	6.32	0	0.00	6.30	74	21,887	0.34%
2020/05/08	2	6.30	10	6.29	6.29	-8	21,617	-0.04%
2020/05/05	5	6.20	0.2	6.20	6.21	4.8	22,112	0.02%
2020/05/04	3.1	6.16	0	0.00	6.19	3.1	22,477	0.01%
2020/04/30	24	6.31	5	6.38	6.32	19	22,841	0.08%
2020/04/29	8	6.24	0	0.00	6.26	8	23,607	0.03%
2020/04/28	5	6.25	20	6.25	6.20	-15	24,198	-0.06%
2020/04/27	6.5	6.21	35	6.20	6.24	-28.5	25,148	-0.11%
2020/04/24	25	6.09	0	0.00	6.06	25	26,845	0.09%
2020/04/23	25	6.10	0	0.00	6.09	25	27,048	0.09%
2020/04/22	18.1	5.99	23	6.09	6.08	-4.9	27,149	-0.02%
2020/04/21	79	6.16	65	6.11	6.02	14	27,247	0.05%
2020/04/20	27	6.14	0	0.00	6.13	27	27,460	0.10%
2020/04/17	46	6.41	73	6.45	6.20	-27	28,226	-0.10%
2020/04/15	1	6.16	10	6.19	6.28	-9	25,942	-0.03%
2020/04/14	10.4	6.10	6	6.07	6.12	4.4	26,088	0.02%
2020/04/13	26	6.04	26	6.04	5.98	0	26,223	0.00%
2020/04/10	0	0.00	31	5.94	5.92	-31	26,495	-0.12%
2020/04/09	48	5.83	0	0.00	5.81	48	26,787	0.18%
2020/04/08	0	0.00	33.2	5.74	5.80	-33.2	26,770	-0.12%
2020/04/07	55	5.72	10	5.75	5.67	45	26,755	0.17%
2020/04/06	85	5.69	2	5.68	5.64	83	26,630	0.31%
2020/04/01	19	5.61	41	5.59	5.68	-22	26,499	-0.08%
2020/03/31	14	5.23	5	5.28	5.18	9	25,958	0.03%
2020/03/30	0	0.00	8	5.22	5.23	-8	26,992	-0.03%
2020/03/27	18	5.40	10	5.41	5.31	8	27,042	0.03%
2020/03/25	4	5.19	27	5.25	5.25	-23	27,403	-0.08%
2020/03/24	26	4.98	3	5.06	4.94	23	28,221	0.08%
2020/03/23	38	4.85	20	4.85	4.86	18	28,658	0.06%
2020/03/20	19	5.06	33	5.06	5.10	-14	29,560	-0.05%
2020/03/19	17	4.76	3.6	4.77	4.66	13.4	30,898	0.04%
2020/03/18	0	0.00	3	5.28	5.17	-3	31,962	-0.01%
2020/03/17	3	5.42	0	0.00	5.29	3	32,560	0.01%
2020/03/16	15	5.82	43	5.63	5.49	-28	33,784	-0.08%
2020/03/13	734	5.56	27	5.64	5.86	707	36,065	1.96%	大買/鉅額交易
2020/03/12	11	6.23	7	6.12	6.06	4	37,130	0.01%
2020/03/11	32	6.90	41.5	6.77	6.68	-9.5	36,712	-0.03%
2020/03/10	0	0.00	3	6.86	6.88	-3	36,595	-0.01%
2020/03/09	6	6.82	11	6.86	6.75	-5	36,532	-0.01%
2020/03/06	0	0.00	11	6.97	6.98	-11	36,555	-0.03%
2020/03/05	5.2	7.08	3	7.10	7.05	2.2	37,061	0.01%
2020/03/04	1	6.89	20	7.00	7.03	-19	37,764	-0.05%
2020/03/03	1	6.92	31	6.96	6.94	-30	37,815	-0.08%
2020/03/02	22	6.64	27	6.78	6.72	-5	38,050	-0.01%
2020/02/27	69	6.69	7	6.87	6.59	62	37,861	0.16%
2020/02/26	11	6.92	10	6.93	6.88	1	37,698	0.00%
2020/02/25	60	6.93	4	6.90	6.97	56	37,531	0.15%
2020/02/24	15	7.05	2	7.03	7.02	13	37,438	0.03%
2020/02/21	12	7.12	1	7.12	7.10	11	37,189	0.03%
2020/02/20	5	7.23	9	7.23	7.15	-4	37,152	-0.01%
2020/02/19	10	7.18	2	7.20	7.20	8	37,098	0.02%
2020/02/18	7	7.21	6	7.14	7.15	1	37,130	0.00%
2020/02/17	51	7.08	42	7.03	7.05	9	37,072	0.02%
2020/02/14	45	7.24	682	7.25	7.20	-637	36,933	-1.72%	大賣/鉅額交易
2020/02/13	45	7.39	3	7.38	7.31	42	36,743	0.11%
2020/02/12	3	7.46	20	7.50	7.48	-17	36,705	-0.05%
2020/02/11	27	7.52	17	7.50	7.48	10	36,739	0.03%
2020/02/10	4	7.53	0	0.00	7.50	4	36,769	0.01%
2020/02/07	13	7.59	41	7.62	7.51	-28	36,677	-0.08%
2020/02/06	6	7.65	9	7.66	7.69	-3	36,776	-0.01%
2020/02/05	39	7.63	2	7.75	7.59	37	37,075	0.10%
2020/02/04	30	7.64	115	7.72	7.64	-85	36,723	-0.23%	大賣/
2020/02/03	14	7.59	32	7.44	7.62	-18	36,309	-0.05%
2020/01/31	60	7.50	557	7.49	7.50	-497	35,306	-1.41%	大賣/鉅額交易
2020/01/30	187	7.56	23	7.79	7.55	164	34,571	0.47%	大買/鉅額交易
2020/01/20	79.3	8.45	176.6	8.48	8.38	-97.3	33,423	-0.29%	大賣/
2020/01/17	11	8.15	1	8.18	8.18	10	31,390	0.03%
2020/01/16	0	8.06	6	8.12	8.11	-6	31,126	-0.02%
2020/01/15	0.7	8.06	15	8.14	8.11	-14.3	31,064	-0.05%
2020/01/14	8	8.12	51	8.21	8.12	-43	30,873	-0.14%
2020/01/13	13	8.13	116	8.07	8.14	-103	30,454	-0.34%	大賣/鉅額交易
2020/01/10	5	7.80	5	7.82	7.85	0	29,976	0.00%
2020/01/09	86	7.79	10	7.92	7.77	76	29,873	0.25%
2020/01/08	21	7.80	18	7.83	7.81	3	29,742	0.01%
2020/01/07	104	7.88	29	7.84	7.84	75	29,419	0.25%	大買/
2020/01/06	84	7.89	3	7.81	7.80	81	29,317	0.28%
2020/01/03	168	8.03	6	8.15	8.01	162	29,171	0.56%	大買/鉅額交易
2020/01/02	0	0.00	12	8.14	8.09	-12	28,748	-0.04%
2019/12/31	0	0.00	7	8.11	8.09	-7	28,571	-0.02%
2019/12/30	55	8.09	106	8.10	8.09	-51	28,388	-0.18%	大賣/
2019/12/27	65	8.13	23	8.13	8.09	42	28,294	0.15%
2019/12/25	55	8.12	143	8.14	8.09	-88	27,904	-0.32%	大賣/
2019/12/24	10	7.95	7	7.95	7.95	3	27,107	0.01%
2019/12/23	6	7.96	5	8.02	7.96	1	27,090	0.00%
2019/12/20	22	8.00	40	7.92	7.95	-18	27,025	-0.07%
2019/12/19	45	7.98	591	7.89	7.85	-546	26,617	-2.05%	大賣/鉅額交易
2019/12/18	34	8.14	44	8.13	8.10	-10	25,626	-0.04%
2019/12/17	130	8.11	266	8.04	8.07	-136	25,955	-0.52%	大買/大賣/鉅額交易
2019/12/16	629	8.15	166	8.19	8.21	463	25,081	1.85%	大買/大賣/鉅額交易
2019/12/13	52	7.87	548	7.83	7.97	-496	23,446	-2.12%	大賣/鉅額交易
2019/12/12	34	7.67	53	7.68	7.69	-19	21,940	-0.09%
2019/12/11	154	7.71	52	7.74	7.67	102	21,286	0.48%	大買/鉅額交易
2019/12/10	137	7.46	250	7.42	7.61	-113	19,895	-0.57%	大買/大賣/鉅額交易
2019/12/09	69	7.01	55	6.95	7.00	14	17,308	0.08%
2019/12/06	5	6.74	5	6.76	6.74	0	16,008	0.00%
2019/12/05	30	6.75	5	6.74	6.71	25	15,974	0.16%
2019/12/04	0	0.00	7	6.76	6.76	-7	16,171	-0.04%
2019/12/03	29	6.71	19	6.69	6.73	10	16,323	0.06%
2019/12/02	41	6.79	20	6.87	6.75	21	16,617	0.13%
2019/11/29	43	6.82	8	6.77	6.87	35	16,172	0.22%
2019/11/28	4	6.71	30	6.73	6.71	-26	15,527	-0.17%
2019/11/27	9	6.70	18	6.71	6.69	-9	15,853	-0.06%
2019/11/26	5	6.60	24	6.54	6.52	-19	15,658	-0.12%
2019/11/25	0	0.00	5	6.55	6.56	-5	15,643	-0.03%
2019/11/21	3	6.41	1	6.42	6.42	2	17,061	0.01%
2019/11/20	1	6.48	0	0.00	6.47	1	17,460	0.01%
2019/11/19	10	6.47	4	6.50	6.47	6	17,520	0.03%
2019/11/15	6	6.49	3	6.49	6.45	3	17,850	0.02%
2019/11/14	13	6.39	0	0.00	6.36	13	18,062	0.07%
2019/11/13	35	6.40	3	6.46	6.39	32	18,322	0.17%
2019/11/12	3	6.50	0	0.00	6.46	3	18,273	0.02%
2019/11/11	40	6.51	0	0.00	6.47	40	18,280	0.22%
2019/11/07	27	6.74	0	0.00	6.73	27	18,185	0.15%
2019/11/06	0	0.00	40	6.69	6.74	-40	18,870	-0.21%
2019/11/05	0	0.00	33	6.80	6.73	-33	18,706	-0.18%
2019/11/04	2	6.55	4	6.66	6.73	-2	18,606	-0.01%
2019/11/01	0	0.00	0.6	6.46	6.50	-0.6	18,372	0.00%
2019/10/31	15	6.48	10	6.46	6.48	5	18,537	0.03%
2019/10/30	0	0.00	12	6.56	6.54	-12	18,554	-0.06%
2019/10/29	10	6.55	14	6.55	6.54	-4	18,676	-0.02%
2019/10/28	3	6.55	0	0.00	6.54	3	18,937	0.02%
2019/10/25	0	0.00	2	6.55	6.56	-2	19,303	-0.01%
2019/10/24	0	0.00	2	6.58	6.59	-2	19,556	-0.01%
2019/10/23	25	6.61	0	0.00	6.57	25	19,625	0.13%
2019/10/22	0	0.00	2	6.66	6.68	-2	19,620	-0.01%
2019/10/21	2	6.60	3	6.62	6.63	-1	19,523	-0.01%
2019/10/18	6	6.52	0	0.00	6.63	6	19,439	0.03%
2019/10/16	0	0.00	10	6.55	6.52	-10	19,131	-0.05%
2019/10/15	10	6.47	5	6.47	6.46	5	19,542	0.03%
2019/10/09	20	6.58	26	6.54	6.50	-6	19,373	-0.03%
2019/10/04	7	6.42	0	0.00	6.48	7	19,232	0.04%
2019/10/02	2	6.40	0	0.00	6.39	2	19,195	0.01%
2019/10/01	32	6.48	12	6.48	6.45	20	19,429	0.10%
2019/09/27	31	6.46	0	0.00	6.40	31	19,316	0.16%
2019/09/26	21	6.71	25	6.72	6.65	-4	19,035	-0.02%
2019/09/25	3	6.70	26	6.77	6.69	-23	19,030	-0.12%
2019/09/24	6	6.84	53	6.81	6.81	-47	18,963	-0.25%
2019/09/23	14	6.87	0	0.00	6.87	14	18,918	0.07%
2019/09/20	81	6.96	62	7.01	6.93	19	18,837	0.10%
2019/09/19	0	0.00	3	6.76	6.76	-3	17,876	-0.02%
2019/09/18	3	6.82	9	6.82	6.82	-6	18,329	-0.03%
2019/09/17	13	6.86	0	0.00	6.85	13	19,106	0.07%
2019/09/16	10	6.90	28	6.94	6.90	-18	19,678	-0.09%
2019/09/12	15	6.86	10.5	6.87	6.87	4.5	19,583	0.02%
2019/09/11	100	6.86	39	6.86	6.86	61	19,568	0.31%
2019/09/10	12	6.77	18	6.78	6.80	-6	19,464	-0.03%
2019/09/09	19	6.92	5	6.87	6.87	14	19,204	0.07%
2019/09/06	5	6.92	36	6.90	6.92	-31	19,110	-0.16%
2019/09/05	339	6.86	19	6.90	6.84	320	18,892	1.69%	大買/鉅額交易
2019/09/04	61	6.90	17	6.90	6.87	44	18,593	0.24%
2019/09/03	5	6.70	6	6.77	6.70	-1	18,201	-0.01%
2019/09/02	13	6.72	2	6.72	6.73	11	18,129	0.06%
2019/08/30	25.5	6.78	18	6.71	6.70	7.5	18,010	0.04%
2019/08/29	11	6.58	30	6.61	6.64	-19	17,498	-0.11%
2019/08/28	44	6.51	19	6.51	6.47	25	17,109	0.15%
2019/08/27	57	6.56	26	6.49	6.47	31	17,008	0.18%
2019/08/26	76	6.50	60	6.58	6.63	16	16,624	0.10%
2019/08/23	19	6.23	31	6.27	6.34	-12	15,532	-0.08%
2019/08/22	15	6.19	15	6.21	6.14	0	15,156	0.00%
2019/08/21	18	6.21	4	6.27	6.22	14	15,165	0.09%
2019/08/20	26	6.25	0	0.00	6.14	26	15,103	0.17%
2019/08/19	17	6.18	17	6.24	6.22	0	15,039	0.00%
2019/08/16	10	6.12	11	6.04	6.08	-1	14,795	-0.01%
2019/08/15	6	5.81	13	5.89	5.88	-7	14,517	-0.05%
2019/08/14	15	6.04	3	6.15	5.98	12	14,555	0.08%
2019/08/13	3	5.99	5	6.04	6.01	-2	14,566	-0.01%
2019/08/12	17	6.10	0	0.00	6.08	17	14,659	0.12%
2019/08/08	16	6.21	158	6.22	6.32	-142	14,633	-0.97%	大賣/鉅額交易
2019/08/07	25	5.90	13	5.92	5.77	12	13,978	0.09%
2019/08/06	92	5.79	4	5.83	5.87	88	14,341	0.61%
2019/08/05	30	6.05	60	6.04	5.99	-30	14,338	-0.21%
2019/08/02	134	6.32	53	6.35	6.31	81	14,207	0.57%	大買/
2019/08/01	52	6.55	3	6.55	6.54	49	14,196	0.35%
2019/07/31	3	6.60	9	6.66	6.64	-6	14,184	-0.04%
2019/07/30	46	6.69	81	6.70	6.61	-35	14,176	-0.25%
2019/07/29	13	6.86	24	6.91	6.95	-11	14,538	-0.08%
2019/07/26	393	6.81	1	6.80	6.80	392	14,257	2.75%	大買/鉅額交易
2019/07/25	9	6.92	7	6.95	6.91	2	14,062	0.01%
2019/07/24	0	0.00	6	6.98	6.96	-6	14,087	-0.04%
2019/07/23	12	6.90	7	6.93	6.92	5	14,179	0.04%
2019/07/22	4	6.91	4	6.96	6.90	0	14,373	0.00%
2019/07/19	0	0.00	5	6.91	6.89	-5	14,872	-0.03%
2019/07/18	41	6.97	73	6.93	6.88	-32	15,365	-0.21%
2019/07/17	62	6.93	32	7.08	7.06	30	15,473	0.19%
2019/07/16	0	0.00	24	6.83	6.86	-24	15,240	-0.16%
2019/07/15	11	6.80	2	6.80	6.79	9	15,370	0.06%
2019/07/12	84	6.84	37	6.84	6.83	47	16,124	0.29%
2019/07/11	52	6.80	30	6.81	6.90	22	16,874	0.13%
2019/07/10	23	6.74	9	6.76	6.73	14	18,928	0.07%
2019/07/09	10	6.72	2	6.73	6.72	8	20,312	0.04%
2019/07/08	0	0.00	20	6.76	6.76	-20	21,471	-0.09%
2019/07/05	27	6.82	14	6.78	6.80	13	21,866	0.06%
2019/07/04	1	6.66	16	6.67	6.67	-15	22,271	-0.07%
2019/07/03	0	0.00	3	6.67	6.65	-3	23,432	-0.01%
2019/07/02	13	6.61	0	0.00	6.62	13	23,905	0.05%
2019/07/01	33	6.66	15	6.68	6.65	18	24,321	0.07%
2019/06/28	6	6.62	11	6.65	6.60	-5	24,220	-0.02%
2019/06/27	10	6.61	12	6.64	6.65	-2	24,175	-0.01%
2019/06/26	12	6.55	9	6.58	6.58	3	24,048	0.01%
2019/06/25	70	6.58	6	6.66	6.52	64	24,253	0.26%
2019/06/24	28	6.57	12	6.55	6.56	16	23,653	0.07%
2019/06/21	55	6.74	0	0.00	6.69	55	22,892	0.24%
2019/06/20	23	6.77	26	6.79	6.78	-3	22,248	-0.01%
2019/06/19	3	6.74	24	6.77	6.75	-21	22,239	-0.09%
2019/06/18	6	6.70	8	6.71	6.69	-2	22,123	-0.01%
2019/06/17	12	6.74	0	0.00	6.71	12	22,057	0.05%
2019/06/14	6	6.78	0	0.00	6.79	6	22,010	0.03%
2019/06/13	9	6.82	30	6.80	6.79	-21	21,975	-0.10%
2019/06/12	2	6.85	5	6.91	6.84	-3	21,930	-0.01%
2019/06/11	21	6.89	54	6.89	6.87	-33	21,971	-0.15%
2019/06/10	16	6.85	5	6.88	6.83	11	21,886	0.05%
2019/06/06	11	6.91	3	6.88	6.88	8	21,855	0.04%
2019/06/04	27	7.00	0	0.00	6.97	27	21,758	0.12%
2019/05/31	12	6.96	70	6.94	6.96	-58	21,860	-0.27%
2019/05/30	0	0.00	51	6.88	6.90	-51	21,795	-0.23%
2019/05/29	22	6.70	82	6.79	6.82	-60	21,741	-0.28%
2019/05/28	7	6.80	67	6.83	6.70	-60	21,749	-0.28%
2019/05/27	12	6.85	1	6.85	6.81	11	21,716	0.05%
2019/05/24	1	6.91	64	6.90	6.89	-63	21,798	-0.29%
2019/05/23	43	6.82	51	6.80	6.78	-8	21,665	-0.04%
2019/05/22	6	6.88	36	6.90	6.89	-30	21,596	-0.14%
2019/05/21	8	6.81	57	6.82	6.87	-49	21,603	-0.23%
2019/05/20	21	6.89	3	6.93	6.82	18	21,421	0.08%
2019/05/17	2	6.86	8	6.94	6.86	-6	21,277	-0.03%
2019/05/16	32	7.00	8	6.90	6.90	24	21,168	0.11%
2019/05/15	18	7.11	33	7.18	7.08	-15	20,990	-0.07%
2019/05/14	6.7	7.09	13	6.97	7.07	-6.3	20,775	-0.03%
2019/05/13	53	6.97	28	7.01	6.89	25	20,399	0.12%
2019/05/10	24	7.06	22	7.16	7.06	2	20,230	0.01%
2019/05/09	42	7.08	25	7.06	7.06	17	20,315	0.08%
2019/05/08	26	7.17	14	7.12	7.24	12	20,130	0.06%
2019/05/07	10	7.42	9	7.41	7.37	1	20,084	0.00%
2019/05/06	75	7.40	45	7.43	7.33	30	20,029	0.15%
2019/05/03	24	7.90	2	7.99	7.89	22	19,421	0.11%
2019/05/02	9	7.98	0	0.00	7.95	9	19,321	0.05%
2019/04/30	24	7.95	10	8.05	7.99	14	19,213	0.07%
2019/04/29	78	7.99	36	8.13	7.94	42	19,116	0.22%
2019/04/26	104	8.08	12	8.06	8.03	92	18,914	0.49%	大買/
2019/04/25	51	8.17	72	8.26	8.17	-21	18,673	-0.11%
2019/04/24	105	8.15	73	8.20	8.10	32	18,141	0.18%	大買/
2019/04/23	32	7.99	26	8.02	8.07	6	17,628	0.03%
2019/04/22	154	8.21	17	8.20	8.11	137	17,296	0.79%	大買/鉅額交易
2019/04/19	32	8.15	34	8.15	8.22	-2	16,989	-0.01%
2019/04/18	54	8.21	15	8.10	8.08	39	16,761	0.23%
2019/04/17	85	8.36	64	8.36	8.36	21	16,042	0.13%
2019/04/16	271	8.33	70	8.29	8.22	201	15,284	1.32%	大買/鉅額交易
2019/04/15	39	8.14	86	8.25	8.30	-47	13,253	-0.35%
2019/04/12	652	7.29	55	7.44	7.55	597	11,916	5.01%	大買/鉅額交易
2019/04/11	85	7.21	20	7.26	7.18	65	10,861	0.60%
2019/04/10	62	7.14	45	7.17	7.25	17	10,400	0.16%
2019/04/09	42	7.21	35	7.24	7.19	7	9,776	0.07%
2019/04/08	26	6.93	65	6.81	6.98	-39	8,706	-0.45%
2019/04/03	33	6.66	5	6.67	6.63	28	8,321	0.34%
2019/04/02	6	6.79	3	6.78	6.77	3	8,031	0.04%
2019/04/01	18	6.81	12	6.82	6.80	6	8,208	0.07%
2019/03/29	30	6.82	4	6.83	6.82	26	8,166	0.32%
2019/03/28	36	6.87	21	6.77	6.77	15	8,454	0.18%
2019/03/27	6	6.97	0	0.00	6.97	6	8,275	0.07%
2019/03/26	2	7.03	11	7.01	6.99	-9	8,348	-0.11%
2019/03/22	0	0.00	17	6.95	6.93	-17	8,364	-0.20%
2019/03/21	15	6.91	6.6	6.92	6.91	8.4	8,375	0.10%
2019/03/20	8	6.93	3	6.95	6.92	5	8,401	0.06%
2019/03/19	11	6.94	13	6.97	6.92	-2	8,461	-0.02%
2019/03/18	6	6.89	6	6.91	6.90	0	8,487	0.00%
2019/03/15	0	0.00	11	6.91	6.90	-11	8,563	-0.13%
2019/03/14	22	6.93	7	6.90	6.86	15	8,593	0.17%
2019/03/13	15	7.01	10	6.98	6.98	5	8,621	0.06%
2019/03/12	5	7.07	0	0.00	7.07	5	8,664	0.06%
2019/03/08	5	7.07	0	0.00	7.08	5	8,881	0.06%
2019/03/07	7	7.10	8	7.09	7.10	-1	9,001	-0.01%
2019/03/06	2	7.04	19	7.08	7.04	-17	9,016	-0.19%
2019/03/05	9	7.00	3	7.03	7.03	6	9,080	0.07%
2019/03/04	11	7.02	0	0.00	7.05	11	9,150	0.12%
2019/02/27	0	0.00	14	7.04	7.09	-14	9,228	-0.15%
2019/02/26	16	7.04	2	7.03	7.01	14	9,258	0.15%
2019/02/25	1	7.06	4	7.00	7.08	-3	9,346	-0.03%
2019/02/22	3	6.92	2	6.97	6.95	1	9,324	0.01%
2019/02/21	19	6.95	18	6.95	6.94	1	9,283	0.01%
2019/02/20	1	6.91	11	6.85	6.90	-10	9,222	-0.11%
2019/02/19	3	6.75	2	6.78	6.76	1	9,192	0.01%
2019/02/18	0.3	6.76	21	6.77	6.76	-20.7	9,273	-0.22%
2019/02/15	13	6.75	9	6.71	6.71	4	9,337	0.04%
2019/02/14	7	6.81	106	6.84	6.80	-99	9,319	-1.06%	大賣/
2019/02/13	2	6.78	14	6.80	6.81	-12	9,327	-0.13%
2019/02/12	10	6.73	8	6.75	6.76	2	9,323	0.02%
2019/02/11	9	6.81	3	6.83	6.81	6	9,395	0.06%
2019/01/30	30	6.92	3	6.85	6.85	27	9,401	0.29%
2019/01/29	0	0.00	19	7.07	7.10	-19	9,179	-0.21%
2019/01/28	19	7.04	1	7.02	7.01	18	9,123	0.20%
2019/01/25	10	7.06	8	7.09	7.08	2	9,160	0.02%
2019/01/24	5	7.15	1	7.13	7.06	4	9,162	0.04%
2019/01/23	1	7.04	0	0.00	7.12	1	9,194	0.01%
2019/01/21	0	0.00	3	7.06	7.05	-3	9,292	-0.03%
2019/01/18	2	7.00	2	7.04	7.04	0	9,415	0.00%
2019/01/17	0	0.00	11	7.02	7.00	-11	9,624	-0.11%
2019/01/16	15	6.92	14	6.95	6.96	1	9,888	0.01%
2019/01/15	0	0.00	4	6.94	6.96	-4	10,047	-0.04%
2019/01/14	13	6.80	5	6.80	6.79	8	10,099	0.08%
2019/01/11	9	6.89	13	6.92	6.89	-4	10,232	-0.04%
2019/01/09	0	0.00	7	7.00	7.04	-7	10,246	-0.07%
2019/01/08	11	6.97	3	6.95	6.95	8	10,281	0.08%
2019/01/07	12	7.18	12	7.22	7.09	0	10,323	0.00%
2019/01/04	1	7.01	0	0.00	7.09	1	10,436	0.01%
2019/01/03	13	7.05	19	7.07	7.05	-6	10,897	-0.06%
2019/01/02	5	7.01	0	0.00	6.97	5	10,887	0.05%
2018/12/28	1	6.90	5	7.01	7.04	-4	10,969	-0.04%
2018/12/27	15	6.89	0	0.00	6.89	15	11,033	0.14%
2018/12/26	2	6.70	37	6.64	6.70	-35	11,062	-0.32%
2018/12/25	19	6.54	10	6.54	6.48	9	11,364	0.08%
2018/12/24	25	6.65	22	6.69	6.69	3	11,319	0.03%
2018/12/22	3	6.73	27	6.75	6.73	-24	11,196	-0.21%
2018/12/21	24	6.71	8	6.72	6.80	16	11,297	0.14%
2018/12/20	5	6.94	13	6.91	6.87	-8	11,011	-0.07%
2018/12/19	6	7.04	0	0.00	7.00	6	10,936	0.05%
2018/12/18	2	7.06	1.1	7.06	7.06	0.9	10,883	0.01%
2018/12/17	3	7.08	0	0.00	7.09	3	10,854	0.03%
2018/12/14	0	0.00	5	7.15	7.12	-5	10,925	-0.05%
2018/12/13	3	7.13	0	0.00	7.12	3	10,896	0.03%
2018/12/12	3	7.10	24	7.16	7.17	-21	10,988	-0.19%
2018/12/11	16	7.11	1	7.11	7.11	15	10,949	0.14%
2018/12/10	5	7.17	0	0.00	7.11	5	10,934	0.05%
2018/12/07	0	0.00	8	7.34	7.30	-8	10,875	-0.07%
2018/12/06	15	7.33	8	7.35	7.23	7	10,995	0.06%
2018/12/05	9	7.42	9	7.48	7.43	0	11,440	0.00%
2018/12/04	9	7.56	1	7.56	7.55	8	11,794	0.07%
2018/12/03	5	7.60	0	0.00	7.60	5	11,877	0.04%
2018/11/30	0	0.00	6	7.45	7.46	-6	11,793	-0.05%
2018/11/29	6	7.38	8	7.44	7.39	-2	11,667	-0.02%
2018/11/28	7	7.39	0	0.00	7.40	7	11,550	0.06%
2018/11/27	1	7.45	1	7.43	7.45	0	11,455	0.00%
2018/11/26	0	0.00	2	7.41	7.40	-2	11,374	-0.02%
2018/11/22	0	0.00	20	7.30	7.33	-20	11,384	-0.18%
2018/11/21	2	7.17	35	7.20	7.24	-33	11,270	-0.29%
2018/11/20	2	7.10	0	0.00	7.13	2	11,140	0.02%
2018/11/16	1	7.13	2	7.17	7.15	-1	11,202	-0.01%
2018/11/15	1	7.10	3	7.10	7.10	-2	11,186	-0.02%
2018/11/14	0	0.00	2	7.10	7.10	-2	11,202	-0.02%
2018/11/13	0	0.00	1	7.09	7.09	-1	11,245	-0.01%
2018/11/12	4	7.04	7	7.08	7.09	-3	11,287	-0.03%
2018/11/09	2	7.08	1	7.16	7.07	1	11,447	0.01%
2018/11/08	27	7.21	4	7.30	7.13	23	11,687	0.20%
2018/11/07	6	7.00	4	7.05	7.04	2	11,643	0.02%
2018/11/06	1	7.02	9	7.01	6.95	-8	11,855	-0.07%
2018/11/05	19	6.94	0	0.00	6.94	19	11,993	0.16%
2018/11/02	10	6.97	3	6.99	6.99	7	12,339	0.06%
2018/11/01	45	6.86	3	6.90	6.92	42	12,480	0.34%
2018/10/31	5	6.78	5	6.76	6.80	0	12,840	0.00%
2018/10/30	3	6.63	1	6.65	6.63	2	13,144	0.02%
2018/10/29	0	0.00	6	6.65	6.61	-6	13,195	-0.05%
2018/10/26	0	0.00	16	6.66	6.55	-16	13,196	-0.12%
2018/10/25	22	6.68	3	6.70	6.60	19	13,221	0.14%
2018/10/24	22	7.01	20	7.06	6.95	2	13,173	0.02%
2018/10/23	0	0.00	32	7.06	7.08	-32	13,239	-0.24%
2018/10/22	36	7.04	18	7.06	6.95	18	13,146	0.14%
2018/10/19	8	6.96	4	7.00	7.04	4	13,138	0.03%
2018/10/18	3	7.08	1	7.05	7.05	2	13,046	0.02%
2018/10/17	12	7.15	6	7.12	7.10	6	13,119	0.05%
2018/10/16	2	7.11	1	7.19	7.05	1	13,141	0.01%
2018/10/15	17	6.91	24	6.98	7.00	-7	13,152	-0.05%
2018/10/12	17	6.91	9	6.76	7.00	8	13,076	0.06%
2018/10/11	10	6.62	35	6.72	6.61	-25	12,800	-0.20%
2018/10/09	5	7.23	7	7.24	7.20	-2	12,305	-0.02%
2018/10/08	14	7.23	6	7.26	7.27	8	12,223	0.07%
2018/10/05	0	0.00	6	7.17	7.15	-6	12,104	-0.05%
2018/10/04	21	7.19	39	7.20	7.23	-18	11,939	-0.15%
2018/10/03	21	7.19	121	7.11	7.13	-100	11,871	-0.84%	大賣/
2018/10/02	21	7.34	0	0.00	7.31	21	11,714	0.18%
2018/10/01	19	7.46	4	7.46	7.45	15	12,016	0.12%
2018/09/28	15	7.51	4	7.53	7.53	11	12,064	0.09%
2018/09/27	0	0.00	3	7.58	7.52	-3	12,216	-0.02%
2018/09/26	1	7.52	4	7.56	7.53	-3	12,454	-0.02%
2018/09/25	6	7.51	20.1	7.53	7.51	-14.1	12,652	-0.11%
2018/09/21	6	7.41	20	7.44	7.45	-14	12,756	-0.11%
2018/09/20	15	7.47	8	7.50	7.39	7	12,786	0.05%
2018/09/19	1	7.55	13	7.58	7.55	-12	12,888	-0.09%
2018/09/18	23	7.60	15	7.63	7.55	8	12,984	0.06%
2018/09/17	32.1	7.82	2	7.81	7.77	30.1	12,986	0.23%
2018/09/14	11	7.87	23	7.81	7.88	-12	13,046	-0.09%
2018/09/13	26	7.79	7	7.82	7.75	19	13,361	0.14%
2018/09/12	25	7.77	17	7.75	7.83	8	13,476	0.06%
2018/09/11	139	7.78	164	7.81	7.89	-25	13,576	-0.18%	大買/大賣/
2018/09/10	61	7.52	50	7.32	7.28	11	13,606	0.08%
2018/09/07	34	8.03	23	7.93	7.93	11	14,714	0.07%
2018/09/06	28	8.13	20	8.11	8.11	8	14,729	0.05%
2018/09/05	2	8.21	1	8.22	8.20	1	14,781	0.01%
2018/09/04	0	0.00	12	8.22	8.26	-12	14,923	-0.08%
2018/09/03	1	8.18	15	8.18	8.18	-14	15,074	-0.09%
2018/08/31	34	8.21	24	8.20	8.21	10	15,494	0.06%
2018/08/30	18	8.24	6.2	8.29	8.22	11.8	16,127	0.07%
2018/08/29	16	8.19	12	8.19	8.19	4	16,757	0.02%
2018/08/28	0	0.00	2	8.24	8.22	-2	17,185	-0.01%
2018/08/27	10	8.18	0	0.00	8.20	10	17,409	0.06%
2018/08/24	5	8.16	0	0.00	8.15	5	17,525	0.03%
2018/08/23	22	8.23	14	8.21	8.20	8	17,666	0.05%
2018/08/22	17	8.18	32	8.19	8.19	-15	17,862	-0.08%
2018/08/21	27	8.12	7	8.17	8.17	20	18,129	0.11%
2018/08/20	15	8.20	11	8.23	8.16	4	18,585	0.02%
2018/08/17	9	8.21	30	8.24	8.20	-21	18,653	-0.11%
2018/08/16	20	8.12	0	0.00	8.13	20	18,692	0.11%
2018/08/15	36	8.38	8	8.28	8.25	28	19,092	0.15%
2018/08/14	3	8.51	14	8.50	8.53	-11	18,960	-0.06%
2018/08/13	9	8.53	13	8.52	8.45	-4	19,240	-0.02%
2018/08/10	26	8.83	0	0.00	8.73	26	19,143	0.14%
2018/08/09	42	8.95	8	8.91	8.91	34	19,047	0.18%
2018/08/08	8	9.20	6	9.29	9.20	2	18,889	0.01%
2018/08/07	7	9.20	43	9.19	9.24	-36	18,865	-0.19%
2018/08/06	48.2	9.06	44	9.08	9.03	4.2	18,707	0.02%
2018/08/03	2	8.76	14	8.82	8.84	-12	18,590	-0.06%
2018/08/02	26	8.84	0.1	8.76	8.76	25.9	18,728	0.14%
2018/08/01	9	8.94	7	8.94	8.95	2	19,057	0.01%
2018/07/31	12	8.79	19	8.88	8.93	-7	19,623	-0.04%
2018/07/30	10.4	8.77	91	8.79	8.80	-80.6	19,531	-0.41%
2018/07/27	41	8.68	25	8.69	8.68	16	19,377	0.08%
2018/07/26	9	8.65	5	8.73	8.64	4	19,405	0.02%
2018/07/25	0	0.00	12	8.70	8.67	-12	19,426	-0.06%
2018/07/24	16	8.64	14	8.68	8.62	2	19,513	0.01%
2018/07/23	7	8.67	4	8.68	8.66	3	19,652	0.02%
2018/07/20	0	0.00	19	8.62	8.64	-19	19,833	-0.10%
2018/07/19	20	8.61	4	8.60	8.58	16	20,017	0.08%
2018/07/18	20	8.68	12	8.72	8.65	8	20,852	0.04%
2018/07/17	0	0.00	35	8.71	8.71	-35	21,188	-0.17%
2018/07/16	14	8.67	7	8.72	8.66	7	21,358	0.03%
2018/07/13	13	8.72	6	8.76	8.70	7	21,640	0.03%
2018/07/12	5	8.68	8	8.71	8.68	-3	21,896	-0.01%
2018/07/11	19	8.65	11	8.68	8.64	8	22,267	0.04%
2018/07/10	27	8.77	133	8.77	8.72	-106	22,788	-0.47%	大賣/鉅額交易
2018/07/09	21	8.88	21	8.78	8.90	0	22,913	0.00%
2018/07/06	14	8.34	5	8.45	8.45	9	22,667	0.04%
2018/07/05	13	8.50	8	8.51	8.35	5	22,983	0.02%
2018/07/04	14	8.98	4	9.02	8.95	10	23,252	0.04%
2018/07/03	66	9.08	3	9.05	8.95	63	23,874	0.26%
2018/07/02	0	0.00	33	9.19	9.15	-33	23,928	-0.14%
2018/06/29	1	9.12	17	9.12	9.11	-16	23,806	-0.07%
2018/06/28	9	9.05	0	0.00	9.00	9	23,748	0.04%
2018/06/27	31	9.23	14	9.30	9.15	17	23,673	0.07%
2018/06/26	12	9.27	7	9.30	9.22	5	23,587	0.02%
2018/06/25	9	9.37	27	9.38	9.34	-18	23,583	-0.08%
2018/06/22	27	9.48	6	9.41	9.33	21	23,784	0.09%
2018/06/21	25	9.72	36	9.78	9.69	-11	23,659	-0.05%
2018/06/20	12	9.75	47	9.75	9.75	-35	23,820	-0.15%
2018/06/19	14	9.86	12	9.83	9.81	2	23,979	0.01%
2018/06/15	149	10.00	53	9.79	9.80	96	23,618	0.41%	大買/
2018/06/14	29	9.73	26	9.73	9.67	3	22,852	0.01%
2018/06/13	19	9.73	23	9.76	9.69	-4	23,541	-0.02%
2018/06/12	29	9.73	60	9.74	9.73	-31	24,042	-0.13%
2018/06/11	3	9.72	172	9.71	9.72	-169	25,466	-0.66%	大賣/鉅額交易
2018/06/08	46	9.74	33	9.76	9.65	13	25,771	0.05%
2018/06/07	37	9.72	10	9.90	9.63	27	25,368	0.11%
2018/06/06	48	9.86	15	9.88	9.80	33	24,828	0.13%
2018/06/05	32	9.51	61	9.65	9.73	-29	24,236	-0.12%
2018/06/04	45	9.47	57	9.50	9.50	-12	24,143	-0.05%
2018/06/01	14	9.36	10	9.41	9.33	4	23,931	0.02%
2018/05/31	0	0.00	31	9.35	9.33	-31	23,889	-0.13%
2018/05/30	50	9.24	13	9.22	9.23	37	23,776	0.16%
2018/05/29	7	9.41	5	9.41	9.41	2	23,576	0.01%
2018/05/28	101	9.32	110	9.32	9.31	-9	23,418	-0.04%	大買/大賣/
2018/05/25	3	9.05	9	9.06	9.04	-6	22,963	-0.03%
2018/05/24	8	8.93	0	0.00	8.92	8	22,904	0.03%
2018/05/23	22	9.14	3	9.10	8.96	19	23,005	0.08%
2018/05/22	33	8.81	4	8.83	8.80	29	22,527	0.13%
2018/05/21	1	8.77	36	8.76	8.77	-35	22,669	-0.15%
2018/05/18	10	8.66	13	8.71	8.66	-3	22,566	-0.01%
2018/05/17	24	8.64	12	8.65	8.64	12	22,655	0.05%
2018/05/16	10	8.65	39	8.69	8.64	-29	22,841	-0.13%
2018/05/15	1	8.69	23	8.73	8.67	-22	23,104	-0.10%
2018/05/14	54	8.66	1	8.62	8.60	53	23,887	0.22%
2018/05/11	6	8.73	38	8.69	8.76	-32	24,032	-0.13%
2018/05/10	37	8.57	7	8.55	8.51	30	24,054	0.12%
2018/05/09	16	8.65	3	8.72	8.64	13	24,470	0.05%
2018/05/08	5	8.70	50	8.58	8.75	-45	24,343	-0.18%
2018/05/07	2	8.20	2	8.25	8.20	0	24,920	0.00%
2018/05/04	6	8.10	23	8.21	8.19	-17	25,256	-0.07%
2018/05/03	7	8.14	4	8.17	8.15	3	25,350	0.01%
2018/05/02	36.6	8.28	9	8.26	8.23	27.6	25,765	0.11%
2018/04/30	12	8.13	8	8.18	8.20	4	26,080	0.02%
2018/04/27	23	8.13	32	8.09	8.05	-9	26,331	-0.03%
2018/04/26	11	8.21	33	8.19	8.00	-22	26,628	-0.08%
2018/04/25	22	8.17	57	8.20	8.20	-35	26,705	-0.13%
2018/04/24	86.1	8.04	28	8.06	8.06	58.1	27,133	0.21%
2018/04/23	34	8.70	3	8.50	8.50	31	27,430	0.11%
2018/04/20	17	8.90	12	8.95	8.89	5	28,931	0.02%
2018/04/19	38	8.96	62	9.00	9.04	-24	28,878	-0.08%
2018/04/18	21	8.92	48	8.88	8.84	-27	28,886	-0.09%
2018/04/17	49	8.78	38	8.81	8.80	11	28,693	0.04%
2018/04/16	44.1	8.89	49	8.82	8.75	-4.9	28,441	-0.02%
2018/04/13	44	9.12	11	9.19	9.05	33	28,272	0.12%
2018/04/12	49	9.26	20	9.26	9.20	29	28,053	0.10%
2018/04/11	61	9.36	25	9.38	9.35	36	27,954	0.13%
2018/04/10	24	9.24	18	9.22	9.22	6	28,046	0.02%
2018/04/09	46.1	9.64	33	9.55	9.46	13.1	27,708	0.05%
2018/04/03	61.1	9.97	0	0.00	9.92	61.1	26,999	0.23%
2018/04/02	2.4	10.04	2	10.05	10.05	0.4	26,887	0.00%
2018/03/31	6	10.08	0	0.00	10.00	6	26,994	0.02%
2018/03/30	6	10.08	8	10.13	10.15	-2	27,140	-0.01%
2018/03/29	4	10.10	4	10.10	10.05	0	27,228	0.00%
2018/03/28	7	10.06	0	0.00	10.05	7	27,285	0.03%
2018/03/27	12	10.30	3	10.28	10.20	9	27,469	0.03%
2018/03/26	4	10.16	41	10.12	10.15	-37	27,358	-0.14%
2018/03/23	8	10.06	44	10.14	10.10	-36	27,298	-0.13%
2018/03/22	3	10.38	7	10.44	10.30	-4	27,279	-0.01%
2018/03/21	13	10.38	35	10.40	10.30	-22	27,103	-0.08%
2018/03/20	43	10.40	34	10.43	10.35	9	27,130	0.03%
2018/03/19	17.1	10.27	16	10.30	10.35	1.1	26,791	0.00%
2018/03/16	43	10.50	34	10.56	10.60	9	26,265	0.03%
2018/03/15	10	10.30	43	10.39	10.60	-33	25,961	-0.13%
2018/03/14	0	0.00	29	10.04	10.15	-29	24,901	-0.12%
2018/03/13	2	9.89	4	9.92	9.90	-2	26,175	-0.01%
2018/03/12	32	9.90	0	0.00	9.88	32	26,392	0.12%
2018/03/09	15	9.91	53	9.90	9.91	-38	26,654	-0.14%
2018/03/08	0	0.00	37	10.03	10.05	-37	26,697	-0.14%
2018/03/07	5	9.90	132	9.90	9.87	-127	26,649	-0.48%	大賣/鉅額交易
2018/03/06	32	9.90	6	9.99	9.88	26	27,383	0.09%
2018/03/05	4	9.96	16	9.93	9.92	-12	28,947	-0.04%
2018/03/02	7	9.93	0	0.00	9.94	7	29,154	0.02%
2018/03/01	14	9.96	15	10.00	10.00	-1	29,672	0.00%
2018/02/27	0	0.00	10	10.05	10.05	-10	29,812	-0.03%
2018/02/26	9	9.99	5	10.10	9.98	4	30,146	0.01%
2018/02/23	32	10.04	106	10.05	10.00	-74	30,385	-0.24%	大賣/
2018/02/22	23	10.01	23	10.01	10.05	0	30,855	0.00%
2018/02/21	3	10.10	4	10.16	10.10	-1	31,707	0.00%
2018/02/12	12	10.09	6	10.10	10.05	6	32,517	0.02%
2018/02/09	7	9.86	4	9.79	9.87	3	34,076	0.01%
2018/02/08	15	9.94	44	9.98	9.95	-29	34,785	-0.08%
2018/02/07	69	9.95	23	9.92	9.87	46	34,968	0.13%
2018/02/06	47	9.85	18	9.81	9.62	29	35,483	0.08%
2018/02/05	28	10.30	8	10.37	10.40	20	35,317	0.06%
2018/02/02	22	10.64	95	10.64	10.65	-73	35,985	-0.20%
2018/02/01	11	10.79	1	10.85	10.70	10	37,578	0.03%
2018/01/31	20	10.60	3	10.58	10.65	17	38,486	0.04%
2018/01/30	24	10.85	16	10.84	10.70	8	39,457	0.02%
2018/01/29	6	10.55	16	10.71	10.80	-10	39,080	-0.03%
2018/01/26	2	10.55	4	10.69	10.55	-2	39,962	-0.01%
2018/01/25	26	10.60	11	10.67	10.55	15	41,841	0.04%
2018/01/24	3	10.65	6	10.70	10.65	-3	41,877	-0.01%
2018/01/23	13	10.53	12	10.51	10.45	1	41,915	0.00%
2018/01/22	4	10.68	25	10.74	10.65	-21	41,961	-0.05%
2018/01/19	30	10.50	6	10.56	10.50	24	42,084	0.06%
2018/01/18	26	10.60	73	10.65	10.40	-47	42,059	-0.11%
2018/01/17	33	10.75	20	10.89	10.70	13	41,748	0.03%
2018/01/16	158	10.55	113	10.52	10.90	45	40,989	0.11%	大買/大賣/
2018/01/15	73	10.11	8	10.19	10.20	65	39,721	0.16%
2018/01/12	9	10.15	14	10.06	10.10	-5	39,993	-0.01%
2018/01/11	22	9.98	25	9.99	9.96	-3	40,371	-0.01%
2018/01/10	17	9.98	7	9.99	9.97	10	41,120	0.02%
2018/01/09	31	9.94	40	10.00	10.10	-9	41,218	-0.02%
2018/01/08	7	10.24	26	10.25	10.10	-19	41,096	-0.05%
2018/01/05	5	10.20	0	0.00	10.20	5	41,723	0.01%
2018/01/04	25	10.28	20	10.26	10.25	5	42,327	0.01%
2018/01/03	1	10.00	6	10.10	10.05	-5	43,108	-0.01%
2018/01/02	6	10.00	9	10.03	10.05	-3	43,334	-0.01%