彩晶 (6116)-元大-清水券商分點個股進出

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
8.20
漲跌
▲0.02
漲幅
+0.24%
成交量
2,196張
產業
上市光電類股
1768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－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/12/17	1	8.23	0	0.00	8.20	1	4,379	0.02%
2024/12/16	1.1	8.22	0	0.00	8.18	1.1	4,551	0.02%
2024/12/13	10.4	8.49	15	8.37	8.38	-4.6	4,794	-0.10%
2024/12/12	0	0.00	3	8.84	8.75	-3	4,710	-0.06%
2024/12/11	25	8.81	9	8.79	8.78	16	4,728	0.34%
2024/12/10	13	8.79	1	8.92	8.81	12	4,742	0.25%
2024/12/04	1	9.03	2	8.97	9.01	-1	4,921	-0.02%
2024/12/03	50	8.89	0	0.00	8.96	50	4,993	1.00%
2024/12/02	1	8.75	0	0.00	8.78	1	4,990	0.02%
2024/11/29	0	0.00	5.1	8.74	8.77	-5.1	5,024	-0.10%
2024/11/21	0	0.00	1	8.91	8.88	-1	5,267	-0.02%
2024/11/18	5	8.97	0	0.00	8.97	5	5,384	0.09%
2024/11/15	0	0.00	5	9.06	9.08	-5	5,415	-0.09%
2024/11/14	0	0.00	5	8.86	8.81	-5	5,520	-0.09%
2024/11/12	11	8.99	0	0.00	8.96	11	5,544	0.20%
2024/11/11	11.1	9.08	60	9.12	9.09	-48.9	5,528	-0.89%
2024/11/07	1	9.40	14	9.41	9.40	-13	5,604	-0.23%
2024/11/01	0	0.00	7	9.27	9.32	-7	6,204	-0.11%
2024/10/30	11	9.06	0	0.00	9.06	11	6,251	0.18%
2024/10/29	3	9.14	0	0.00	9.10	3	6,372	0.05%
2024/10/28	2	9.18	0	0.00	9.20	2	6,428	0.03%
2024/10/24	1	9.30	0	0.00	9.25	1	6,695	0.01%
2024/10/23	0	0.00	2	9.48	9.33	-2	6,850	-0.03%
2024/10/21	0	0.00	5	9.30	9.30	-5	7,156	-0.07%
2024/10/18	0	0.00	36	9.36	9.29	-36	7,466	-0.48%
2024/10/17	0	0.00	4	9.31	9.30	-4	7,651	-0.05%
2024/10/16	15	9.22	0	0.00	9.17	15	8,089	0.19%
2024/10/14	0	0.00	2	9.29	9.28	-2	8,363	-0.02%
2024/10/11	1	9.14	2	9.23	9.14	-1	8,743	-0.01%
2024/10/09	0	0.00	1	9.04	9.02	-1	8,844	-0.01%
2024/10/08	2.4	9.22	0	0.00	9.21	2.4	8,938	0.03%
2024/10/07	0	0.00	30	9.30	9.30	-30	9,077	-0.33%
2024/10/01	1	9.25	0	0.00	9.29	1	9,305	0.01%
2024/09/30	2	9.45	0	0.00	9.40	2	9,413	0.02%
2024/09/27	1.1	9.39	13	9.43	9.39	-11.9	9,465	-0.13%
2024/09/26	2.1	9.36	9	9.30	9.34	-6.9	9,331	-0.07%
2024/09/24	5.1	9.16	0	0.00	9.13	5.1	9,266	0.05%
2024/09/23	5.3	9.35	0	0.00	9.16	5.3	9,378	0.06%
2024/09/20	0	0.00	5	9.38	9.35	-5	9,435	-0.05%
2024/09/19	0	0.00	15	9.25	9.27	-15	9,429	-0.16%
2024/09/18	15	9.28	5	9.27	9.27	10	9,645	0.10%
2024/09/16	0	0.00	12	9.26	9.26	-12	10,506	-0.11%
2024/09/12	0	0.00	3	8.75	8.76	-3	10,459	-0.03%
2024/09/11	1	8.70	0	0.00	8.68	1	10,589	0.01%
2024/09/09	0	0.00	1	8.62	8.68	-1	10,813	-0.01%
2024/09/05	5	8.67	8	8.73	8.58	-3	10,958	-0.03%
2024/09/04	1.1	8.60	0	0.00	8.54	1.1	11,020	0.01%
2024/09/03	0	0.00	4	9.06	8.94	-4	11,011	-0.04%
2024/09/02	0	0.00	12	9.13	9.07	-12	11,097	-0.11%
2024/08/28	4	9.23	0	0.00	9.23	4	11,358	0.04%
2024/08/27	3	9.21	5	9.22	9.28	-2	11,422	-0.02%
2024/08/26	0	0.00	5	9.37	9.28	-5	11,570	-0.04%
2024/08/23	0	0.00	1	9.00	9.10	-1	11,463	-0.01%
2024/08/19	5.1	8.91	8	8.95	8.92	-2.9	11,600	-0.02%
2024/08/16	1	8.89	19	8.90	8.87	-18	12,080	-0.15%
2024/08/15	5.5	8.65	0	0.00	8.67	5.5	11,992	0.05%
2024/08/08	0.1	8.44	5	8.42	8.39	-4.9	12,035	-0.04%
2024/08/07	1	8.64	5	8.59	8.64	-4	12,005	-0.03%
2024/08/06	3	8.18	0	0.00	8.16	3	11,983	0.03%
2024/08/05	24	8.23	34	8.20	8.18	-10	11,831	-0.08%
2024/08/02	0.1	9.18	0	0.00	9.08	0.1	11,495	0.00%
2024/08/01	14.1	9.28	0	0.00	9.28	14.1	11,451	0.12%
2024/07/31	6	9.17	0	0.00	9.13	6	11,386	0.05%
2024/07/30	0	0.00	4	9.18	9.24	-4	11,342	-0.04%
2024/07/29	12	9.17	5	9.16	9.10	7	11,287	0.06%
2024/07/26	4.1	9.23	6	9.25	9.22	-1.9	11,192	-0.02%
2024/07/23	4.3	9.38	0	0.00	9.35	4.3	11,127	0.04%
2024/07/22	9.1	9.49	7	9.52	9.43	2.1	11,061	0.02%
2024/07/19	2	9.62	0	0.00	9.64	2	10,885	0.02%
2024/07/18	9	9.79	1	9.78	9.83	8	10,649	0.08%
2024/07/17	3	9.80	10	9.93	9.85	-7	10,546	-0.07%
2024/07/16	2	9.79	0	0.00	9.78	2	10,196	0.02%
2024/07/15	18	9.79	3	9.79	9.78	15	10,268	0.15%
2024/07/12	12	10.12	12	10.07	9.94	0	10,001	0.00%
2024/07/11	9	9.78	0	0.00	9.81	9	9,634	0.09%
2024/07/10	5	9.83	3	9.88	9.82	2	9,665	0.02%
2024/07/09	5	9.89	0	0.00	9.88	5	9,566	0.05%
2024/07/08	1	10.00	30	10.05	10.05	-29	9,441	-0.31%
2024/07/05	0	0.00	16	10.05	10.10	-16	9,458	-0.17%
2024/07/04	4.3	10.08	20	10.01	10.00	-15.7	9,359	-0.17%
2024/07/03	2	9.94	25	9.91	9.98	-23	9,368	-0.25%
2024/07/02	8	9.77	10	9.80	9.73	-2	9,236	-0.02%
2024/07/01	0	0.00	1	9.78	9.78	-1	9,209	-0.01%
2024/06/28	7.4	9.84	3	9.87	9.82	4.4	9,207	0.05%
2024/06/27	18	9.79	1	9.79	9.77	17	9,187	0.19%
2024/06/26	0	0.00	1	10.00	9.87	-1	9,113	-0.01%
2024/06/25	9	9.89	5	9.90	9.95	4	9,059	0.04%
2024/06/24	3	10.12	3.5	10.16	10.10	-0.5	8,905	-0.01%
2024/06/21	32.5	10.18	50.1	10.24	10.25	-17.6	8,695	-0.20%
2024/06/20	1.3	9.74	6	9.77	9.79	-4.7	7,727	-0.06%
2024/06/19	6.3	9.75	7.2	9.74	9.70	-0.9	7,768	-0.01%
2024/06/18	11	9.81	0	0.00	9.81	11	7,676	0.14%
2024/06/17	22	9.94	0	0.00	9.91	22	7,632	0.29%
2024/06/14	0	0.00	4	9.69	9.71	-4	7,549	-0.05%
2024/06/13	1.5	9.75	4	9.76	9.72	-2.5	7,565	-0.03%
2024/06/12	2	9.78	0	0.00	9.74	2	7,587	0.03%
2024/06/11	22	9.93	11	9.88	9.85	11	7,513	0.15%
2024/06/07	6	10.00	4	9.99	9.99	2	7,483	0.03%
2024/06/06	23	9.92	0	0.00	9.90	23	7,488	0.31%
2024/06/05	31.5	9.95	10.1	9.95	9.93	21.5	7,502	0.29%
2024/06/04	31	10.00	0	0.00	9.98	31	7,518	0.41%
2024/06/03	1	10.15	0	0.00	10.10	1	7,556	0.01%
2024/05/30	14	10.15	0	0.00	10.10	14	7,648	0.18%
2024/05/29	0	0.00	8	10.30	10.20	-8	7,534	-0.11%
2024/05/28	0	0.00	4	10.30	10.30	-4	7,596	-0.05%
2024/05/27	0	0.00	3	10.25	10.25	-3	7,719	-0.04%
2024/05/22	24.4	10.37	16	10.52	10.30	8.4	7,745	0.11%
2024/05/21	2	10.10	0	0.00	10.10	2	7,270	0.03%
2024/05/20	0	0.00	3	10.25	10.20	-3	7,288	-0.04%
2024/05/17	2	10.20	2	10.20	10.15	0	7,269	0.00%
2024/05/16	6	10.20	14	10.20	10.20	-8	7,478	-0.11%
2024/05/15	2	10.10	0	0.00	10.10	2	7,504	0.03%
2024/05/14	0	0.00	5	10.10	10.05	-5	7,484	-0.07%
2024/05/13	4	10.05	0	0.00	10.05	4	7,512	0.05%
2024/05/10	4	9.96	0	0.00	10.05	4	7,524	0.05%
2024/05/09	3	10.03	0	0.00	10.00	3	7,606	0.04%
2024/05/07	0	0.00	1	10.05	10.05	-1	7,716	-0.01%
2024/05/02	0	0.00	2	10.10	10.20	-2	8,040	-0.02%
2024/04/30	0.9	10.30	0	0.00	10.35	0.9	8,423	0.01%
2024/04/29	2	10.35	2	10.45	10.45	0	9,409	0.00%
2024/04/26	7	10.27	17	10.26	10.25	-10	9,423	-0.11%
2024/04/25	2	10.15	2	10.10	10.10	0	9,480	0.00%
2024/04/24	2	10.05	0	0.00	10.10	2	9,731	0.02%
2024/04/23	2	10.10	7	10.25	10.20	-5	9,846	-0.05%
2024/04/22	39	9.86	0	0.00	9.84	39	9,944	0.39%
2024/04/19	3	9.96	0	0.00	10.00	3	9,915	0.03%
2024/04/18	0	0.00	15	10.20	10.20	-15	9,852	-0.15%
2024/04/17	11	10.15	0	0.00	10.15	11	9,971	0.11%
2024/04/16	23	10.05	0	0.00	10.05	23	10,013	0.23%
2024/04/15	9	10.41	0	0.00	10.35	9	10,087	0.09%
2024/04/12	20	10.45	0	0.00	10.45	20	10,664	0.19%
2024/04/11	1	10.50	0	0.00	10.45	1	10,867	0.01%
2024/04/10	1	10.75	0	0.00	10.70	1	10,829	0.01%
2024/04/09	8	10.79	16	10.71	10.80	-8	10,823	-0.07%
2024/04/08	5	10.50	0	0.00	10.55	5	10,779	0.05%
2024/04/02	0.8	10.60	0	0.00	10.60	0.8	10,834	0.01%
2024/04/01	0	0.00	3	10.65	10.70	-3	10,956	-0.03%
2024/03/29	5	10.65	1	10.75	10.60	4	11,246	0.04%
2024/03/28	1	10.65	24	10.90	10.70	-23	11,280	-0.20%
2024/03/26	8.2	10.92	12	10.83	10.70	-3.8	11,449	-0.03%
2024/03/25	1	10.70	6	10.90	10.90	-5	11,464	-0.04%
2024/03/22	5	10.85	1	10.80	10.85	4	11,506	0.03%
2024/03/21	1	10.60	1	10.65	10.65	0	11,401	0.00%
2024/03/20	0.1	10.40	0	0.00	10.35	0.1	11,378	0.00%
2024/03/19	24.3	10.40	4	10.54	10.45	20.3	11,309	0.18%
2024/03/18	7	10.35	0	0.00	10.40	7	11,260	0.06%
2024/03/15	13	10.80	11	10.81	10.70	2	11,180	0.02%
2024/03/13	7	10.84	1	10.85	10.80	6	11,051	0.05%
2024/03/12	0	0.00	2	10.95	11.10	-2	11,019	-0.02%
2024/03/11	4	10.85	0	0.00	10.90	4	10,992	0.04%
2024/03/08	13	10.75	3	10.70	10.70	10	10,945	0.09%
2024/03/07	16	11.02	5	10.90	10.90	11	10,910	0.10%
2024/03/06	11.3	11.05	0	11.05	11.05	11.3	10,797	0.10%
2024/03/05	7	11.10	1	11.10	11.10	6	10,729	0.06%
2024/03/04	7	11.25	24	11.28	11.20	-17	10,594	-0.16%
2024/03/01	11	11.29	5	11.25	11.20	6	10,551	0.06%
2024/02/29	18	11.30	0	0.00	11.35	18	10,471	0.17%
2024/02/27	2	11.50	0	0.00	11.50	2	10,365	0.02%
2024/02/26	0	0.00	8	11.60	11.65	-8	10,260	-0.08%
2024/02/23	1	11.70	0	0.00	11.65	1	10,215	0.01%
2024/02/22	3	11.75	0	0.00	11.70	3	10,192	0.03%
2024/02/21	25	11.75	8	11.75	11.70	17	10,271	0.17%
2024/02/20	2	12.05	0	0.00	11.90	2	10,226	0.02%
2024/02/19	10	12.05	61	12.08	12.05	-51	10,216	-0.50%
2024/02/16	0	0.00	5	11.76	11.85	-5	10,159	-0.05%
2024/02/15	12	11.49	0	0.00	11.45	12	10,110	0.12%
2024/02/02	2	11.60	2	11.65	11.55	0	10,043	0.00%
2024/02/01	29	11.51	0.4	11.60	11.55	28.6	10,070	0.28%
2024/01/31	20	11.80	5	11.85	11.80	15	9,864	0.15%
2024/01/30	23	11.94	0	0.00	11.85	23	9,798	0.23%
2024/01/29	6	12.05	5	12.05	12.00	1	9,706	0.01%
2024/01/26	0	0.00	2	12.30	12.20	-2	9,611	-0.02%
2024/01/25	3	12.20	4	12.33	12.20	-1	9,523	-0.01%
2024/01/24	24	12.44	78	12.40	12.30	-54	9,364	-0.58%
2024/01/23	6	12.20	41	12.42	12.25	-35	8,946	-0.39%
2024/01/22	0	0.00	1	11.70	11.60	-1	7,923	-0.01%
2024/01/19	5	11.37	4	11.45	11.55	1	7,796	0.01%
2024/01/18	5	11.66	11	11.55	11.45	-6	7,637	-0.08%
2024/01/17	23	11.26	0	0.00	11.20	23	7,402	0.31%
2024/01/16	8	11.53	5	11.56	11.55	3	7,220	0.04%
2024/01/15	9	11.50	0	0.00	11.45	9	6,993	0.13%
2024/01/12	5	11.59	0	0.00	11.55	5	6,938	0.07%
2024/01/11	23	11.75	2	11.95	11.65	21	6,945	0.30%
2024/01/09	37	12.01	21	12.05	11.95	16	6,738	0.24%
2024/01/08	11	12.10	95	12.23	12.30	-84	6,523	-1.29%
2024/01/05	25	11.86	4	11.80	11.85	21	5,901	0.36%
2024/01/04	101	11.45	0	0.00	11.45	101	5,700	1.77%	大買/鉅額交易
2024/01/03	0	0.00	11	11.57	11.50	-11	5,694	-0.19%
2024/01/02	0	0.00	27	11.94	11.80	-27	5,632	-0.48%
2023/12/29	20	11.85	0	0.00	11.85	20	5,547	0.36%
2023/12/28	4	11.80	7	11.80	11.80	-3	5,544	-0.05%
2023/12/27	7	11.78	14	11.81	11.80	-7	5,596	-0.13%
2023/12/26	4	11.68	10	11.68	11.70	-6	5,475	-0.11%
2023/12/25	0	0.00	2	11.40	11.40	-2	5,176	-0.04%
2023/12/22	18	11.48	11	11.49	11.30	7	5,127	0.14%
2023/12/21	2	11.15	0	0.00	11.20	2	4,955	0.04%
2023/12/20	4	11.11	4	11.15	11.15	0	4,944	0.00%
2023/12/19	6	10.95	0	0.00	10.95	6	4,894	0.12%
2023/12/18	1	11.15	0	0.00	11.15	1	4,847	0.02%
2023/12/14	0	0.00	7.5	11.23	11.15	-7.5	4,846	-0.16%
2023/12/13	16	11.13	0	0.00	11.10	16	4,829	0.33%
2023/12/12	2	11.10	0	0.00	11.10	2	4,833	0.04%
2023/12/08	0	0.00	1	11.30	11.30	-1	4,771	-0.02%
2023/12/07	1	11.30	0	0.00	11.30	1	4,869	0.02%
2023/12/06	2	11.40	0	0.00	11.40	2	4,921	0.04%
2023/12/05	11	11.57	7	11.53	11.55	4	4,935	0.08%
2023/12/04	0	0.00	2	11.65	11.65	-2	4,964	-0.04%
2023/12/01	3	11.43	6	11.44	11.35	-3	4,924	-0.06%
2023/11/29	3	11.47	0.1	11.45	11.45	2.9	5,045	0.06%
2023/11/28	0	0.00	6	11.43	11.50	-6	5,086	-0.12%
2023/11/27	8	11.39	0	0.00	11.30	8	5,073	0.16%
2023/11/24	4	11.55	2	11.75	11.55	2	5,078	0.04%
2023/11/22	0	0.00	1	11.60	11.55	-1	5,151	-0.02%
2023/11/21	3	11.58	4	11.60	11.60	-1	5,183	-0.02%
2023/11/20	0	0.00	18	11.64	11.65	-18	5,219	-0.34%
2023/11/17	0	0.00	8	11.42	11.40	-8	5,172	-0.15%
2023/11/16	0	0.00	3	11.35	11.40	-3	5,385	-0.06%
2023/11/15	0	0.00	6.2	11.19	11.35	-6.2	5,442	-0.11%
2023/11/14	5	10.86	0	0.00	10.85	5	5,382	0.09%
2023/11/10	9	11.03	0	0.00	11.00	9	5,525	0.16%
2023/11/09	8	11.09	0	0.00	11.05	8	5,644	0.14%
2023/11/08	3	11.30	0	0.00	11.30	3	5,735	0.05%
2023/11/06	1	11.40	7.3	11.42	11.45	-6.3	6,241	-0.10%
2023/11/03	0	0.00	2	11.35	11.30	-2	6,375	-0.03%
2023/11/01	22	11.05	2	11.05	11.05	20	6,615	0.30%
2023/10/31	0.3	11.15	0	0.00	11.05	0.3	6,884	0.00%
2023/10/27	4	11.20	0	0.00	11.20	4	7,588	0.05%
2023/10/26	3	11.25	4	11.28	11.20	-1	8,118	-0.01%
2023/10/25	8	11.49	0	0.00	11.45	8	8,468	0.09%
2023/10/24	0	0.00	2	11.30	11.25	-2	9,474	-0.02%
2023/10/23	2	11.20	0	0.00	11.20	2	9,780	0.02%
2023/10/20	10	11.05	4	11.25	11.30	6	9,992	0.06%
2023/10/19	5.3	11.12	5	11.16	11.25	0.3	10,138	0.00%
2023/10/18	5	11.28	0	0.00	11.30	5	10,533	0.05%
2023/10/17	2	11.50	0	0.00	11.45	2	10,713	0.02%
2023/10/16	5	11.55	0	11.55	11.55	5	11,043	0.05%
2023/10/13	0	0.00	1	11.65	11.70	-1	11,347	-0.01%
2023/10/12	2	11.50	2	11.55	11.65	0	12,130	0.00%
2023/10/11	2	11.48	1	11.55	11.45	1	12,303	0.01%
2023/10/05	1	11.60	3	11.60	11.60	-2	13,124	-0.02%
2023/10/04	5	11.27	0	0.00	11.35	5	13,284	0.04%
2023/10/03	7	11.76	5	11.60	11.60	2	13,311	0.02%
2023/10/02	10	11.55	5	11.50	11.60	5	13,415	0.04%
2023/09/28	7	11.63	0	0.00	11.60	7	13,827	0.05%
2023/09/26	2	11.70	0	0.00	11.70	2	14,029	0.01%
2023/09/21	23	11.85	0	0.00	11.80	23	14,707	0.16%
2023/09/20	1	12.00	0	0.00	11.95	1	14,855	0.01%
2023/09/19	2	11.95	1	12.00	11.95	1	15,364	0.01%
2023/09/14	6	12.05	0	0.00	12.10	6	16,916	0.04%
2023/09/13	7	11.90	0	0.00	11.95	7	18,521	0.04%
2023/09/12	16	11.90	0	0.00	11.90	16	18,972	0.08%
2023/09/11	15	12.12	14	12.01	11.95	1	18,975	0.01%
2023/09/08	24	12.04	0	0.00	12.00	24	19,012	0.13%
2023/09/07	4	12.05	0	0.00	12.00	4	19,246	0.02%
2023/09/06	1	12.20	2	12.28	12.20	-1	19,345	-0.01%
2023/09/05	1	12.40	2	12.25	12.45	-1	19,376	-0.01%
2023/09/04	0	0.00	14	12.17	12.25	-14	19,637	-0.07%
2023/09/01	2	12.30	6	12.34	12.30	-4	19,855	-0.02%
2023/08/30	7	12.19	0	0.00	12.15	7	21,958	0.03%
2023/08/29	4	12.16	0	0.00	12.20	4	22,038	0.02%
2023/08/28	6.3	12.10	5	12.40	12.10	1.3	22,028	0.01%
2023/08/25	5	12.20	0	0.00	12.20	5	21,927	0.02%
2023/08/24	6	12.20	0	0.00	12.25	6	21,925	0.03%
2023/08/23	4	12.20	0	0.00	12.15	4	21,968	0.02%
2023/08/22	12	12.28	2	12.15	12.15	10	21,975	0.05%
2023/08/21	20	12.05	16	12.15	12.20	4	21,765	0.02%
2023/08/18	7	12.14	3	12.30	12.10	4	21,676	0.02%
2023/08/17	6	12.07	0	0.00	12.10	6	21,588	0.03%
2023/08/16	30	12.11	20	12.13	12.10	10	21,534	0.05%
2023/08/15	18	12.45	1	12.60	12.45	17	21,389	0.08%
2023/08/14	4.3	12.50	0	0.00	12.40	4.3	21,301	0.02%
2023/08/11	24.3	12.85	0	0.00	12.80	24.3	21,179	0.11%
2023/08/10	34.4	13.21	0	0.00	13.10	34.4	20,977	0.16%
2023/08/09	11	13.78	10	13.60	13.60	1	20,687	0.00%
2023/08/07	0	0.00	1	13.75	13.75	-1	20,470	0.00%
2023/08/04	11	13.60	18	13.90	13.95	-7	20,336	-0.03%
2023/08/02	4	13.80	25	13.74	13.75	-21	20,127	-0.10%
2023/08/01	38	14.12	34	14.11	14.10	4	19,781	0.02%
2023/07/31	16	14.05	9	14.17	13.90	7	19,421	0.04%
2023/07/28	21	13.82	9	13.86	13.90	12	18,955	0.06%
2023/07/27	26.1	13.93	40	13.94	13.90	-13.9	18,626	-0.07%
2023/07/26	7	13.60	1	13.75	13.50	6	17,608	0.03%
2023/07/25	3.1	13.40	6	13.41	13.40	-2.9	17,412	-0.02%
2023/07/24	2	13.35	0	0.00	13.35	2	17,258	0.01%
2023/07/21	34	13.49	25	13.52	13.60	9	17,146	0.05%
2023/07/20	1	13.60	3	13.75	13.65	-2	16,793	-0.01%
2023/07/19	6	13.61	2	13.55	13.55	4	16,669	0.02%
2023/07/18	0	0.00	7	14.00	13.95	-7	16,591	-0.04%
2023/07/17	15	14.17	66	14.09	14.20	-51	16,395	-0.31%
2023/07/14	1	13.70	0	0.00	13.65	1	15,825	0.01%
2023/07/13	3	13.70	134	13.63	13.75	-131	15,788	-0.83%	大賣/鉅額交易
2023/07/12	2	13.30	0	0.00	13.25	2	15,243	0.01%
2023/07/11	3	13.38	13	13.45	13.45	-10	15,327	-0.07%
2023/07/10	2	13.10	3	13.13	13.05	-1	15,365	-0.01%
2023/07/07	44	13.14	1	13.25	13.05	43	15,357	0.28%
2023/07/06	83	13.52	15	13.70	13.40	68	15,238	0.45%
2023/07/05	0	0.00	2	13.40	13.35	-2	14,800	-0.01%
2023/07/04	3	13.35	3	13.48	13.50	0	14,765	0.00%
2023/07/03	21	13.35	4	13.33	13.30	17	14,739	0.12%
2023/06/30	2	13.15	0	0.00	13.15	2	14,749	0.01%
2023/06/29	5	13.47	15	13.45	13.25	-10	14,645	-0.07%
2023/06/28	18	12.94	2	13.15	12.90	16	14,363	0.11%
2023/06/27	37	13.02	9	13.28	12.90	28	14,242	0.20%
2023/06/26	20	13.88	1	14.00	13.60	19	13,768	0.14%
2023/06/21	10	14.04	23.5	14.01	14.05	-13.5	13,412	-0.10%
2023/06/20	10	13.64	3	13.60	13.60	7	12,759	0.05%
2023/06/19	108.3	14.09	106	14.03	13.95	2.3	12,358	0.02%	大買/大賣/
2023/06/16	104	13.59	229	13.52	13.45	-125	10,970	-1.14%	大買/大賣/鉅額交易
2023/06/15	106	13.10	107	13.19	13.20	-1	10,558	-0.01%	大買/大賣/
2023/06/14	104	13.35	10	13.35	13.30	94	10,630	0.88%	大買/
2023/06/13	19	13.37	8	13.43	13.45	11	10,751	0.10%
2023/06/12	2	13.05	111	13.25	13.15	-109	10,632	-1.03%	大賣/鉅額交易
2023/06/09	4	13.04	105	13.19	13.10	-101	10,551	-0.96%	大賣/鉅額交易
2023/06/08	212	13.07	3	13.17	13.00	209	10,657	1.96%	大買/鉅額交易
2023/06/07	0	0.00	106	13.55	13.40	-106	10,697	-0.99%	大賣/鉅額交易
2023/06/06	30.9	13.53	28	13.48	13.25	2.9	10,694	0.03%
2023/06/05	171	13.45	155	13.22	13.55	16	9,989	0.16%	大買/大賣/
2023/06/02	1	12.20	1	12.30	12.35	0	9,109	0.00%
2023/05/31	1	12.35	9	12.25	12.35	-8	11,352	-0.07%
2023/05/30	2	12.20	0	0.00	12.25	2	11,390	0.02%
2023/05/29	10.5	12.30	1	12.35	12.25	9.5	11,490	0.08%
2023/05/26	5	12.26	0	0.00	12.20	5	11,555	0.04%
2023/05/25	28	12.24	21	12.35	12.20	7	11,682	0.06%
2023/05/24	43	12.30	40	12.35	12.30	3	12,169	0.02%
2023/05/23	2	12.30	0	12.35	12.25	2	12,443	0.02%
2023/05/22	9	12.36	5	12.40	12.35	4	13,045	0.03%
2023/05/19	0	0.00	2	12.25	12.15	-2	13,530	-0.01%
2023/05/18	0	0.00	3	12.20	12.25	-3	14,128	-0.02%
2023/05/12	3	11.85	2	11.90	11.85	1	14,600	0.01%
2023/05/11	33	11.98	0	0.00	11.90	33	14,619	0.23%
2023/05/09	3	12.25	0	0.00	12.10	3	15,012	0.02%
2023/05/08	7	12.10	0	12.00	12.00	7	14,987	0.05%
2023/05/05	1	12.15	0	0.00	12.15	1	15,185	0.01%
2023/05/03	2	12.25	0	0.00	12.20	2	15,900	0.01%
2023/05/02	15	12.20	0	0.00	12.45	15	16,463	0.09%
2023/04/28	9	12.26	0	0.00	12.20	9	16,852	0.05%
2023/04/27	7	12.45	0	0.00	12.40	7	16,738	0.04%
2023/04/26	2	12.50	5	12.56	12.60	-3	16,677	-0.02%
2023/04/25	2	12.55	10	12.85	12.55	-8	16,604	-0.05%
2023/04/24	21	13.03	2	13.00	12.90	19	16,511	0.12%
2023/04/21	30	13.12	17	13.30	13.10	13	16,496	0.08%
2023/04/20	17	13.00	41.1	13.10	13.00	-24.1	16,273	-0.15%
2023/04/19	45	12.99	9	12.97	12.90	36	16,238	0.22%
2023/04/18	11	13.15	28	13.20	13.20	-17	16,115	-0.11%
2023/04/17	23.5	13.06	27	13.17	13.15	-3.5	15,961	-0.02%
2023/04/14	25	13.23	17	13.17	13.20	8	15,818	0.05%
2023/04/13	28	13.09	2	13.10	12.95	26	15,593	0.17%
2023/04/12	3	12.90	1	13.00	13.00	2	15,450	0.01%
2023/04/11	4	12.85	9	12.90	12.85	-5	15,468	-0.03%
2023/04/10	3	12.75	0	0.00	12.80	3	15,396	0.02%
2023/04/06	1	12.55	0	0.00	12.70	1	15,328	0.01%
2023/03/29	21	12.70	13	12.74	12.70	8	15,152	0.05%
2023/03/28	4	12.70	0.3	12.80	12.65	3.7	15,006	0.02%
2023/03/27	1	12.90	4	13.00	12.90	-3	15,064	-0.02%
2023/03/24	1.4	13.00	7	13.00	13.00	-5.6	15,123	-0.04%
2023/03/23	0	0.00	4	12.96	12.90	-4	15,110	-0.03%
2023/03/22	0	0.00	10	12.95	12.95	-10	15,103	-0.07%
2023/03/21	5	13.10	2	13.15	13.00	3	15,093	0.02%
2023/03/20	1	13.05	3	12.97	12.90	-2	14,910	-0.01%
2023/03/17	5	12.90	19	12.96	13.00	-14	14,965	-0.09%
2023/03/16	14	12.94	0	0.00	12.80	14	14,812	0.09%
2023/03/15	16	13.18	27	13.16	13.00	-11	14,649	-0.08%
2023/03/14	25	13.15	0	0.00	13.10	25	14,528	0.17%
2023/03/13	7	13.30	4	13.23	13.40	3	14,465	0.02%
2023/03/10	9	13.13	0	0.00	13.15	9	14,305	0.06%
2023/03/09	10	13.85	5	13.70	13.50	5	13,996	0.04%
2023/03/08	18	13.75	32	13.71	13.85	-14	13,832	-0.10%
2023/03/07	1	14.00	0	0.00	13.75	1	13,592	0.01%
2023/03/06	36	14.11	32	14.03	14.00	4	13,323	0.03%
2023/03/03	24	13.55	76.2	13.55	13.50	-52.2	12,114	-0.43%
2023/03/02	12.2	12.67	0	0.00	12.55	12.2	11,006	0.11%
2023/03/01	3	12.70	0	0.00	12.65	3	10,956	0.03%
2023/02/24	10	12.90	1	12.85	12.80	9	10,895	0.08%
2023/02/23	7	12.97	3	12.90	12.85	4	10,795	0.04%
2023/02/22	16	13.08	13	13.14	13.10	3	10,679	0.03%
2023/02/21	25	13.40	2	13.43	13.35	23	10,328	0.22%
2023/02/20	4	13.30	8	13.33	13.40	-4	10,178	-0.04%
2023/02/17	7	13.00	20	13.09	13.05	-13	9,657	-0.13%
2023/02/16	11	12.38	30	12.74	12.95	-19	9,286	-0.20%
2023/02/15	17	12.21	0	0.00	12.15	17	9,137	0.19%
2023/02/14	12	12.09	2	12.10	12.10	10	9,126	0.11%
2023/02/13	10	11.91	2	11.85	11.85	8	9,179	0.09%
2023/02/10	30	12.16	0	0.00	12.05	30	9,102	0.33%
2023/02/09	2	12.50	20	12.55	12.50	-18	8,868	-0.20%
2023/02/08	23	12.62	24.5	12.60	12.60	-1.5	8,880	-0.02%
2023/02/07	8	12.31	0	0.00	12.35	8	8,632	0.09%
2023/02/06	3	12.58	9	12.60	12.50	-6	8,425	-0.07%
2023/02/03	3	12.62	34	12.72	12.80	-31	8,448	-0.37%
2023/02/02	5	12.60	26	12.84	12.85	-21	8,305	-0.25%
2023/02/01	5	12.35	22	12.51	12.50	-17	7,957	-0.21%
2023/01/31	16	12.31	17	12.54	12.10	-1	7,857	-0.01%
2023/01/30	4	11.63	42	11.98	11.90	-38	7,321	-0.52%
2023/01/17	4	11.30	3	11.35	11.25	1	6,962	0.01%
2023/01/16	0	0.00	10.3	11.40	11.30	-10.3	7,065	-0.15%
2023/01/13	21	11.50	32	11.44	11.35	-11	7,203	-0.15%
2023/01/12	0	0.00	3	11.50	11.45	-3	7,411	-0.04%
2023/01/11	0	0.00	7	11.62	11.60	-7	7,575	-0.09%
2023/01/09	0	0.00	3	11.55	11.55	-3	8,124	-0.04%
2023/01/06	0	0.00	5	11.35	11.50	-5	8,207	-0.06%
2023/01/05	2	11.30	0	0.00	11.25	2	8,298	0.02%
2023/01/04	0	0.00	4	11.33	11.30	-4	8,490	-0.05%
2023/01/03	4	11.15	0	0.00	11.20	4	8,689	0.05%
2022/12/30	0	0.00	21	11.30	11.15	-21	8,881	-0.24%
2022/12/29	0	0.00	43	11.22	11.25	-43	9,258	-0.46%
2022/12/28	19	11.07	0	0.00	11.00	19	9,663	0.20%
2022/12/27	4	11.18	4	11.20	11.15	0	9,738	0.00%
2022/12/26	14	11.15	39	11.15	11.10	-25	9,832	-0.25%
2022/12/23	10	10.87	31	11.03	11.10	-21	10,070	-0.21%
2022/12/22	48	11.10	23	11.08	11.00	25	10,470	0.24%
2022/12/21	22	10.91	28	10.86	10.75	-6	10,575	-0.06%
2022/12/20	17	11.01	20	11.05	10.80	-3	10,641	-0.03%
2022/12/19	5	10.90	32	11.18	11.10	-27	10,711	-0.25%
2022/12/16	20	10.95	0	0.00	10.85	20	10,702	0.19%
2022/12/15	5	11.12	1	11.15	11.10	4	10,746	0.04%
2022/12/14	6	11.15	0	0.00	11.15	6	10,916	0.05%
2022/12/13	4	11.19	3	11.10	11.10	1	10,930	0.01%
2022/12/12	88	11.18	75	11.10	11.10	13	10,944	0.12%
2022/12/09	20	11.22	15	11.26	11.35	5	11,023	0.05%
2022/12/07	18	11.15	7	11.17	11.05	11	11,109	0.10%
2022/12/06	14	11.44	0.4	11.30	11.25	13.6	11,079	0.12%
2022/12/05	7	11.54	0	0.00	11.50	7	11,120	0.06%
2022/12/02	24	11.55	0	0.00	11.55	24	11,383	0.21%
2022/12/01	25	11.52	23.5	11.61	11.65	1.5	11,440	0.01%
2022/11/30	12	11.43	0	0.00	11.40	12	11,452	0.10%
2022/11/29	9	11.36	0	0.00	11.40	9	11,478	0.08%
2022/11/28	5	11.32	0	0.00	11.25	5	11,575	0.04%
2022/11/25	8	11.48	0	0.00	11.45	8	11,729	0.07%
2022/11/24	4	11.50	4	11.50	11.50	0	11,841	0.00%
2022/11/23	2	11.50	15.3	11.55	11.50	-13.3	11,969	-0.11%
2022/11/22	18	11.41	0	0.00	11.35	18	12,042	0.15%
2022/11/21	9	11.47	2	11.50	11.45	7	12,066	0.06%
2022/11/18	17	11.68	14	11.66	11.65	3	12,060	0.02%
2022/11/17	22	11.63	4	11.60	11.60	18	12,132	0.15%
2022/11/16	10	11.93	20	11.80	11.80	-10	12,208	-0.08%
2022/11/15	18	11.96	4	12.08	12.05	14	12,511	0.11%
2022/11/14	5	11.91	8	11.99	11.95	-3	13,298	-0.02%
2022/11/11	6	11.93	56.1	11.85	12.00	-50.1	13,271	-0.38%
2022/11/10	35	11.49	2	11.45	11.45	33	13,074	0.25%
2022/11/09	24	11.82	23	11.83	11.85	1	13,137	0.01%
2022/11/08	11	11.78	2	11.75	11.75	9	13,131	0.07%
2022/11/07	2	11.65	0	0.00	11.65	2	13,156	0.02%
2022/11/04	6	11.51	0	0.00	11.50	6	13,431	0.04%
2022/11/01	9	11.65	6	11.60	11.70	3	13,567	0.02%
2022/10/31	0	0.00	4	11.68	11.45	-4	13,571	-0.03%
2022/10/28	8	11.40	0	0.00	11.25	8	13,650	0.06%
2022/10/27	4	10.99	9	11.44	11.75	-5	14,169	-0.04%
2022/10/26	0	0.00	2	11.65	11.55	-2	14,004	-0.01%
2022/10/25	4	11.58	4	11.68	11.60	0	14,045	0.00%
2022/10/24	4	11.80	4	11.78	11.60	0	14,263	0.00%
2022/10/21	17	11.86	0	0.00	11.65	17	14,234	0.12%
2022/10/20	16	11.95	23	12.03	12.20	-7	14,172	-0.05%
2022/10/19	0	0.00	5	12.23	12.30	-5	13,998	-0.04%
2022/10/18	30	12.10	36	12.18	12.20	-6	13,842	-0.04%
2022/10/17	51	12.08	49	12.14	12.10	2	13,717	0.01%
2022/10/14	10	11.95	14	12.01	12.05	-4	13,322	-0.03%
2022/10/13	8	11.78	8	11.80	11.50	0	13,237	0.00%
2022/10/12	0	0.00	6	12.07	11.95	-6	13,120	-0.05%
2022/10/11	0	0.00	2	12.08	11.95	-2	13,067	-0.02%
2022/10/07	2	12.05	6	12.13	12.25	-4	12,902	-0.03%
2022/10/06	12	12.08	36	12.19	12.20	-24	12,761	-0.19%
2022/10/05	17	11.92	59	11.94	11.75	-42	12,474	-0.34%
2022/10/04	28	11.53	1	11.50	11.35	27	12,116	0.22%
2022/10/03	0	0.00	1	11.40	11.35	-1	12,128	-0.01%
2022/09/30	0	0.00	16	11.48	11.50	-16	12,296	-0.13%
2022/09/29	9	11.31	24	11.27	11.25	-15	12,203	-0.12%
2022/09/28	15	10.58	0	0.00	10.50	15	12,222	0.12%
2022/09/27	0	0.00	10	10.89	11.00	-10	12,164	-0.08%
2022/09/26	0	0.00	9	10.70	10.65	-9	12,182	-0.07%
2022/09/23	0	0.00	6	11.37	11.25	-6	12,345	-0.05%
2022/09/22	9	11.15	5	11.25	11.10	4	12,346	0.03%
2022/09/21	8	11.68	0	0.00	11.60	8	12,244	0.07%
2022/09/20	2	11.85	2	11.95	11.85	0	12,127	0.00%
2022/09/19	5	12.05	7	12.10	12.05	-2	12,195	-0.02%
2022/09/15	0	0.00	3	12.45	12.35	-3	12,466	-0.02%
2022/09/14	1	11.85	2	12.10	12.20	-1	12,760	-0.01%
2022/09/13	0	0.00	8	12.19	12.15	-8	12,862	-0.06%
2022/09/12	12	12.25	0	0.00	12.10	12	13,147	0.09%
2022/09/08	6	12.04	11	12.20	12.25	-5	13,335	-0.04%
2022/09/07	0	0.00	83	11.80	11.80	-83	13,369	-0.62%
2022/09/06	2	11.80	6	11.80	11.80	-4	13,534	-0.03%
2022/09/05	0	0.00	3	12.05	12.00	-3	13,561	-0.02%
2022/09/02	0	0.00	7	11.94	11.95	-7	13,521	-0.05%
2022/08/31	0	0.00	11	12.02	11.95	-11	13,381	-0.08%
2022/08/30	8	11.78	19	11.83	11.80	-11	13,319	-0.08%
2022/08/26	0	0.00	41	11.63	11.65	-41	13,267	-0.31%
2022/08/25	39	11.52	19	11.55	11.45	20	13,235	0.15%
2022/08/24	2	11.40	0	0.00	11.50	2	13,451	0.01%
2022/08/23	0	0.00	20	11.32	11.35	-20	13,374	-0.15%
2022/08/22	34	11.74	35	11.73	11.65	-1	13,237	-0.01%
2022/08/19	121	11.83	75	11.88	12.10	46	12,908	0.36%	大買/
2022/08/18	6	11.04	29	11.08	11.15	-23	12,202	-0.19%
2022/08/17	10	11.03	21	11.06	11.25	-11	12,130	-0.09%
2022/08/16	7	10.84	12	10.86	10.80	-5	11,948	-0.04%
2022/08/15	0	0.00	3	10.55	10.55	-3	11,796	-0.03%
2022/08/12	0	0.00	19	10.51	10.50	-19	11,815	-0.16%
2022/08/11	2	10.55	47	10.47	10.45	-45	11,834	-0.38%
2022/08/09	6	10.24	0	0.00	10.20	6	11,817	0.05%
2022/08/08	11	10.11	3.6	10.14	10.15	7.4	11,854	0.06%
2022/08/05	0	0.00	3	10.05	10.10	-3	11,853	-0.03%
2022/08/04	14	9.96	13	10.00	10.00	1	11,941	0.01%
2022/08/03	117	10.24	77	10.21	10.10	40	11,891	0.34%	大買/
2022/08/02	2	9.73	0	0.00	9.71	2	11,474	0.02%
2022/08/01	0	0.00	4	9.80	9.86	-4	11,598	-0.03%
2022/07/29	9	9.68	17	9.66	9.76	-8	11,598	-0.07%
2022/07/28	6	9.99	0	0.00	9.92	6	11,435	0.05%
2022/07/27	0	0.00	2	10.00	10.00	-2	11,417	-0.02%
2022/07/26	7	10.14	10	10.15	10.15	-3	11,464	-0.03%
2022/07/25	1	10.20	7	10.35	10.30	-6	11,537	-0.05%
2022/07/22	9	10.33	0	0.00	10.30	9	11,748	0.08%
2022/07/20	2	10.25	0	0.00	10.25	2	12,415	0.02%
2022/07/19	0	0.00	2	10.25	10.20	-2	12,713	-0.02%
2022/07/18	3	10.10	5	10.25	10.15	-2	13,027	-0.02%
2022/07/15	1	10.05	13	9.99	10.05	-12	13,082	-0.09%
2022/07/14	0	0.00	7	10.11	10.15	-7	13,318	-0.05%
2022/07/13	1	10.00	12	10.15	10.10	-11	13,388	-0.08%
2022/07/12	9	9.75	0	0.00	9.70	9	13,356	0.07%
2022/07/11	7	10.14	0	0.00	10.00	7	13,293	0.05%
2022/07/08	0	0.00	31	10.24	10.35	-31	13,265	-0.23%
2022/07/07	4	9.81	8	9.98	10.00	-4	13,159	-0.03%
2022/07/06	47	10.07	25	10.05	9.83	22	13,198	0.17%
2022/07/05	7	9.77	7	9.84	9.90	0	13,024	0.00%
2022/07/04	15	9.72	7	9.82	9.66	8	13,030	0.06%
2022/07/01	30	9.91	5	9.65	9.65	25	13,175	0.19%
2022/06/30	5	10.15	0	0.00	10.15	5	13,005	0.04%
2022/06/29	5	10.50	5	10.60	10.55	0	13,003	0.00%
2022/06/28	5	10.75	5	10.60	10.60	0	13,086	0.00%
2022/06/27	0.7	10.65	15	10.61	10.65	-14.3	13,089	-0.11%
2022/06/24	5	10.20	13	10.32	10.30	-8	13,110	-0.06%
2022/06/23	14.1	10.00	16	10.14	10.00	-1.9	13,199	-0.01%
2022/06/22	39	10.21	22	10.15	10.00	17	12,990	0.13%
2022/06/21	21	10.62	30	10.54	10.65	-9	12,619	-0.07%
2022/06/20	44	10.84	15	10.58	10.45	29	12,644	0.23%
2022/06/17	5	11.39	2	11.55	11.30	3	12,419	0.02%
2022/06/16	11	12.08	0	0.00	11.75	11	12,305	0.09%
2022/06/15	11	13.07	12	13.10	13.05	-1	12,223	-0.01%
2022/06/14	12	12.93	3	13.05	13.05	9	12,241	0.07%
2022/06/13	8	13.08	13	13.12	13.10	-5	12,501	-0.04%
2022/06/10	3	13.35	1	13.30	13.35	2	12,786	0.02%
2022/06/09	0	0.00	3	13.42	13.40	-3	13,040	-0.02%
2022/06/08	0	0.00	1	13.20	13.20	-1	12,989	-0.01%
2022/06/07	1	13.25	3	13.25	13.20	-2	13,035	-0.02%
2022/06/06	17	12.93	6	13.07	13.05	11	13,019	0.08%
2022/06/02	14	12.86	0	0.00	12.90	14	13,168	0.11%
2022/06/01	0	0.00	12	12.88	12.95	-12	13,306	-0.09%
2022/05/31	4	12.48	0	0.00	12.50	4	13,178	0.03%
2022/05/30	10	12.55	0	0.00	12.50	10	13,192	0.08%
2022/05/27	0	0.00	1	12.50	12.50	-1	13,158	-0.01%
2022/05/26	13	12.42	5	12.50	12.40	8	13,188	0.06%
2022/05/25	4	12.23	0	0.00	12.20	4	13,157	0.03%
2022/05/24	6	12.25	4	12.40	12.20	2	13,375	0.01%
2022/05/23	0	0.00	18	12.35	12.40	-18	13,416	-0.13%
2022/05/20	22	12.43	0	0.00	12.40	22	13,588	0.16%
2022/05/19	0	0.00	4	12.60	12.55	-4	13,777	-0.03%
2022/05/18	22	12.86	25	12.76	12.85	-3	13,778	-0.02%
2022/05/16	1	12.10	3	12.25	12.45	-2	13,720	-0.01%
2022/05/13	0	0.00	14	12.25	12.25	-14	13,833	-0.10%
2022/05/12	13	12.30	1	12.35	12.20	12	14,331	0.08%
2022/05/11	3	12.20	0	0.00	12.25	3	14,436	0.02%
2022/05/10	5	12.54	71	12.56	12.50	-66	14,697	-0.45%
2022/05/09	4.2	12.49	0	0.00	12.40	4.2	15,443	0.03%
2022/05/06	4.1	13.10	17	13.09	13.05	-12.9	15,546	-0.08%
2022/05/05	24	13.35	3	13.50	13.35	21	15,600	0.13%
2022/05/04	0	0.00	6	13.30	13.25	-6	15,619	-0.04%
2022/05/03	5	13.40	4	13.40	13.40	1	15,778	0.01%
2022/04/29	31.2	13.25	2.6	13.15	13.15	28.6	15,867	0.18%
2022/04/28	12	13.22	8	13.10	13.35	4	16,121	0.02%
2022/04/27	21.1	12.53	27	12.64	12.90	-5.9	16,718	-0.04%
2022/04/26	35.3	13.08	2.1	13.02	13.05	33.2	16,485	0.20%
2022/04/25	31.1	13.09	0	0.00	13.00	31.1	16,194	0.19%
2022/04/22	18.1	13.78	1	13.80	13.60	17.1	15,926	0.11%
2022/04/21	12	14.00	0	0.00	13.90	12	15,811	0.08%
2022/04/20	5	13.86	0	0.00	14.30	5	15,724	0.03%
2022/04/19	6.1	14.07	0	0.00	13.95	6.1	15,608	0.04%
2022/04/18	5.1	13.84	0	0.00	13.85	5.1	15,731	0.03%
2022/04/15	11.2	14.02	21	14.10	14.05	-9.8	15,887	-0.06%
2022/04/14	3	14.35	2	14.35	14.25	1	16,090	0.01%
2022/04/13	14	14.35	7	14.34	14.40	7	16,402	0.04%
2022/04/12	9	13.95	1	14.05	14.10	8	16,544	0.05%
2022/04/11	20.1	14.18	11	14.25	14.15	9.1	16,647	0.05%
2022/04/08	16	14.75	35	14.75	14.75	-19	16,709	-0.11%
2022/04/07	15.1	14.87	0	0.00	14.70	15.1	17,386	0.09%
2022/04/06	9.1	15.16	2	15.25	15.15	7.1	17,352	0.04%
2022/04/01	14.1	15.23	0	0.00	15.35	14.1	17,900	0.08%
2022/03/31	4.1	15.39	23	15.46	15.45	-18.9	19,343	-0.10%
2022/03/30	4	15.60	0	0.00	15.60	4	19,430	0.02%
2022/03/29	19.1	15.58	0	0.00	15.55	19.1	19,615	0.10%
2022/03/28	23.1	15.63	0	0.00	15.70	23.1	19,812	0.12%
2022/03/25	6.2	16.01	14	16.04	16.00	-7.8	20,143	-0.04%
2022/03/24	0	0.00	13	16.16	16.10	-13	20,766	-0.06%
2022/03/23	26	16.26	1.4	16.28	16.20	24.6	21,741	0.11%
2022/03/22	0	0.00	63	16.06	16.15	-63	22,014	-0.29%
2022/03/21	25	16.06	10.5	16.05	16.05	14.5	22,347	0.06%
2022/03/18	15	16.31	36	16.17	16.10	-21	22,421	-0.09%
2022/03/17	21	16.38	14	16.41	16.40	7	22,359	0.03%
2022/03/16	39	16.61	7	16.49	16.15	32	22,504	0.14%
2022/03/15	16	16.35	15	16.25	16.40	1	23,078	0.00%
2022/03/14	1	16.25	7	16.20	16.30	-6	23,355	-0.03%
2022/03/11	3	15.85	0	0.00	15.85	3	23,983	0.01%
2022/03/10	3	16.00	1	15.95	15.95	2	24,102	0.01%
2022/03/09	48	15.66	53	15.61	15.70	-5	24,333	-0.02%
2022/03/08	6	15.75	6	15.87	15.60	0	24,432	0.00%
2022/03/07	18.2	15.67	12	15.71	15.75	6.2	24,529	0.03%
2022/03/04	3	16.12	5.3	16.29	16.05	-2.3	24,702	-0.01%
2022/03/03	5	16.35	0	0.00	16.20	5	24,982	0.02%
2022/03/02	0	0.00	5	16.20	16.20	-5	25,613	-0.02%
2022/03/01	1	16.10	0	0.00	16.20	1	25,720	0.00%
2022/02/25	13	15.82	7	15.80	15.85	6	25,828	0.02%
2022/02/24	3.3	15.71	1	15.60	15.65	2.3	26,071	0.01%
2022/02/23	9.1	16.06	3	16.05	16.05	6.1	26,383	0.02%
2022/02/22	3	16.13	1	16.10	16.05	2	27,804	0.01%
2022/02/21	5	16.18	3	16.43	16.45	2	29,701	0.01%
2022/02/18	6.1	16.22	3	16.13	16.25	3.1	29,904	0.01%
2022/02/17	7	16.36	55	16.35	16.30	-48	30,268	-0.16%
2022/02/16	3	16.15	2	16.40	16.30	1	30,499	0.00%
2022/02/15	11.1	16.12	0	16.10	16.05	11.1	30,853	0.04%
2022/02/14	79.2	16.11	5	16.19	16.20	74.2	31,207	0.24%
2022/02/11	20	17.05	0	0.00	17.00	20	31,057	0.06%
2022/02/10	3	17.47	68	17.56	17.55	-65	31,333	-0.21%
2022/02/09	50	17.64	22	17.60	17.70	28	31,685	0.09%
2022/02/08	5	17.00	2	16.95	16.85	3	32,959	0.01%
2022/02/07	0	0.00	2	16.60	16.60	-2	33,037	-0.01%
2022/01/26	0	0.00	1	16.10	16.05	-1	33,463	0.00%
2022/01/25	4.2	16.08	5	16.05	16.00	-0.8	33,890	0.00%
2022/01/24	12.1	16.41	0	0.00	16.45	12.1	34,005	0.04%
2022/01/21	5	16.96	0	0.00	16.85	5	34,378	0.01%
2022/01/20	11	17.37	15.5	17.35	17.40	-4.5	36,213	-0.01%
2022/01/19	2	16.58	14	16.61	16.75	-12	35,509	-0.03%
2022/01/18	1	16.60	0	0.00	16.70	1	35,499	0.00%
2022/01/17	0.2	16.32	0	0.00	16.70	0.2	35,557	0.00%
2022/01/14	0	0.00	15	16.20	16.45	-15	35,805	-0.04%
2022/01/13	0.2	16.70	4	16.60	16.60	-3.9	35,823	-0.01%
2022/01/12	3.2	16.90	0	0.00	16.75	3.2	36,046	0.01%
2022/01/11	12	17.00	1	17.15	16.95	11	36,378	0.03%
2022/01/10	23	16.90	4	16.96	17.00	19	36,571	0.05%
2022/01/07	40	16.55	3	16.53	16.55	37	36,644	0.10%
2022/01/06	34.1	16.92	6	17.00	16.90	28.1	36,878	0.08%
2022/01/05	29	17.31	0	0.00	17.30	29	36,778	0.08%
2022/01/04	1.3	17.73	1	17.65	17.65	0.3	36,928	0.00%
2022/01/03	9.2	17.91	2	17.90	17.75	7.2	36,955	0.02%
2021/12/30	7	18.11	24	18.15	18.10	-17	36,797	-0.05%
2021/12/29	15	17.72	6	17.77	17.80	9	36,356	0.02%
2021/12/28	68.1	17.91	20	17.80	17.80	48.1	36,662	0.13%
2021/12/27	20	17.82	37	18.02	17.90	-17	36,600	-0.05%
2021/12/24	0	0.00	15.1	17.07	17.15	-15.1	35,416	-0.04%
2021/12/23	5	17.09	61	17.15	17.15	-56	35,575	-0.16%
2021/12/22	6	17.13	13	17.26	17.25	-7	35,642	-0.02%
2021/12/21	17	17.06	11.3	17.04	17.15	5.7	35,657	0.02%
2021/12/20	11	17.09	16	16.99	17.15	-5	35,737	-0.01%
2021/12/17	7	16.91	130	16.76	16.90	-123	35,475	-0.35%	大賣/鉅額交易
2021/12/16	39	16.61	22	16.52	16.50	17	34,856	0.05%
2021/12/15	12	15.98	20	16.24	16.35	-8	34,964	-0.02%
2021/12/14	6.1	15.92	20	15.96	15.80	-13.9	34,836	-0.04%
2021/12/13	11	16.18	4	16.19	16.10	7	34,785	0.02%
2021/12/10	4	16.20	2	16.20	16.15	2	34,865	0.01%
2021/12/09	52	16.65	43.3	16.71	16.45	8.7	34,599	0.03%
2021/12/08	35	16.41	46	16.45	16.40	-11	33,827	-0.03%
2021/12/07	65	16.22	163	16.33	16.35	-98	33,695	-0.29%	大賣/
2021/12/06	12	15.78	10	15.80	15.80	2	33,028	0.01%
2021/12/03	57.1	15.95	12.5	15.75	15.75	44.6	33,168	0.13%
2021/12/02	0	0.00	5	15.62	15.55	-5	33,516	-0.01%
2021/12/01	10	15.47	72.1	15.64	15.65	-62.1	34,562	-0.18%
2021/11/30	65	15.47	9	15.46	15.35	56	34,801	0.16%
2021/11/29	11	15.18	18	15.31	15.30	-7	34,841	-0.02%
2021/11/26	25	15.43	33	15.40	15.35	-8	35,024	-0.02%
2021/11/25	19	16.13	0	0.00	16.05	19	34,955	0.05%
2021/11/24	31	16.05	19	16.04	16.15	12	35,096	0.03%
2021/11/23	22	16.07	27	16.11	16.10	-5	35,572	-0.01%
2021/11/22	35	16.20	11	16.43	16.20	24	35,557	0.07%
2021/11/19	42	16.44	49	16.33	16.25	-7	35,949	-0.02%
2021/11/18	79	15.93	231.2	16.02	15.95	-152.2	35,535	-0.43%	大賣/鉅額交易
2021/11/17	10	15.19	120.2	15.22	15.15	-110.2	33,954	-0.32%	大賣/鉅額交易
2021/11/16	52	14.93	8	14.93	14.80	44	34,161	0.13%
2021/11/15	76	15.23	6	15.23	15.15	70	34,204	0.20%
2021/11/12	11	14.75	28	14.88	15.15	-17	34,360	-0.05%
2021/11/11	56	14.75	43	14.83	14.65	13	34,336	0.04%
2021/11/10	14	14.98	17	14.95	14.85	-3	34,415	-0.01%
2021/11/09	31	15.15	10	15.15	15.10	21	34,858	0.06%
2021/11/08	54	15.32	17	15.39	15.45	37	34,649	0.11%
2021/11/05	45	15.22	79.1	15.32	15.30	-34.1	34,789	-0.10%
2021/11/04	10	14.43	40	14.42	14.45	-30	33,372	-0.09%
2021/11/03	6	14.50	10	14.44	14.50	-4	35,004	-0.01%
2021/11/02	7	14.26	19	14.31	14.10	-12	35,159	-0.03%
2021/11/01	14	14.07	3	14.07	14.05	11	37,604	0.03%
2021/10/29	38	14.15	10	14.20	14.10	28	41,173	0.07%
2021/10/28	75	14.33	70.2	14.20	14.00	4.8	41,266	0.01%
2021/10/27	3.1	13.75	15	13.70	13.70	-11.9	39,546	-0.03%
2021/10/25	0	0.00	75.2	13.64	13.65	-75.2	40,438	-0.19%
2021/10/22	67	13.56	5	13.35	13.40	62	41,792	0.15%
2021/10/21	104	13.73	164	13.81	13.80	-60	42,031	-0.14%	大買/大賣/
2021/10/20	16	13.65	5.1	13.66	13.65	10.9	42,833	0.03%
2021/10/19	0	0.00	3	13.75	13.85	-3	43,495	-0.01%
2021/10/18	19.1	13.57	0	0.00	13.40	19.1	44,455	0.04%
2021/10/15	6	13.78	2	13.78	13.65	4	45,881	0.01%
2021/10/14	3	13.52	3	13.68	13.65	0	46,426	0.00%
2021/10/13	1.2	13.71	9	13.73	13.65	-7.9	46,879	-0.02%
2021/10/12	21.2	14.08	7	13.90	13.90	14.2	47,690	0.03%
2021/10/08	104	14.99	103.5	15.15	14.70	0.5	48,467	0.00%	大買/大賣/
2021/10/07	2	14.78	7	14.78	14.75	-5	50,686	-0.01%
2021/10/06	79.2	14.73	71	14.90	14.50	8.2	52,061	0.02%
2021/10/05	115	14.68	110	14.71	14.70	5	53,002	0.01%	大買/大賣/
2021/10/04	15.5	14.18	22	14.16	14.00	-6.5	55,702	-0.01%
2021/10/01	22.2	14.86	38	15.06	14.70	-15.9	63,252	-0.03%
2021/09/30	8	15.36	4.2	15.38	15.20	3.8	63,846	0.01%
2021/09/29	13	15.31	6	15.36	15.30	7	64,336	0.01%
2021/09/28	16.1	15.59	1	15.65	15.45	15.1	65,706	0.02%
2021/09/27	17	15.74	7	15.82	15.95	10	69,028	0.01%
2021/09/24	13	15.49	2	15.50	15.55	11	69,663	0.02%
2021/09/23	2	15.00	39	14.99	15.25	-37	70,495	-0.05%
2021/09/22	16	14.62	12	14.82	14.75	4	72,021	0.01%
2021/09/17	2	15.38	7	15.26	15.35	-5	73,524	-0.01%
2021/09/16	8.4	15.20	0	0.00	15.15	8.4	75,175	0.01%
2021/09/15	8.5	15.50	0	0.00	15.35	8.5	76,813	0.01%
2021/09/14	12	15.75	13	15.55	15.45	-1	79,008	0.00%
2021/09/13	52.8	15.69	4	15.69	15.70	48.8	81,024	0.06%
2021/09/10	20	15.71	28	15.68	15.70	-8	83,880	-0.01%
2021/09/09	14	15.32	15.1	15.40	15.40	-1.1	89,987	0.00%
2021/09/08	7	15.28	16	15.36	15.30	-9	93,439	-0.01%
2021/09/07	39	15.63	19	15.64	15.75	20	96,669	0.02%
2021/09/06	19	15.40	17	15.11	15.30	2	97,950	0.00%
2021/09/03	12	15.87	2	15.85	15.75	10	99,545	0.01%
2021/09/02	9	16.17	7	16.03	16.00	2	101,778	0.00%
2021/09/01	95	16.43	154	16.50	16.40	-59	104,264	-0.06%	大賣/
2021/08/31	42.2	16.10	89	16.04	16.10	-46.8	106,530	-0.04%
2021/08/30	11	16.60	14.1	16.46	16.40	-3.1	112,518	0.00%
2021/08/27	230	16.69	213	16.79	16.65	17	116,763	0.01%	大買/大賣/
2021/08/26	25	16.58	19	16.58	16.50	6	121,604	0.00%
2021/08/25	139.1	16.74	64	16.67	16.50	75.1	126,585	0.06%	大買/
2021/08/24	74	16.69	62	16.25	16.20	12	134,023	0.01%
2021/08/23	40	17.04	50	17.09	17.15	-10	139,189	-0.01%
2021/08/20	60	17.52	42	17.57	17.35	18	142,840	0.01%
2021/08/19	16	18.16	20	18.11	18.00	-4	144,936	0.00%
2021/08/18	29.1	18.34	17.7	18.51	18.75	11.4	147,518	0.01%
2021/08/17	119	18.38	102	18.60	18.20	17	152,240	0.01%	大買/大賣/
2021/08/16	20	18.43	20	18.26	18.20	0	156,138	0.00%
2021/08/13	23.2	18.93	22	18.92	18.60	1.2	159,363	0.00%
2021/08/12	45	19.13	18	19.19	19.10	27	163,069	0.02%
2021/08/11	77	19.37	12	19.28	19.10	65	166,411	0.04%
2021/08/10	24.1	19.43	15	19.43	19.15	9.1	166,244	0.01%
2021/08/09	133	19.89	54	20.12	19.65	79	169,040	0.05%	大買/
2021/08/06	12	20.69	41.1	20.51	20.65	-29.1	168,295	-0.02%
2021/08/05	127.1	21.20	75	20.82	20.75	52.1	169,316	0.03%	大買/
2021/08/04	26	20.86	211.2	20.93	21.55	-185.2	167,750	-0.11%	大賣/鉅額交易
2021/08/03	4	19.55	14.7	19.86	19.60	-10.7	165,072	-0.01%
2021/08/02	7.1	19.00	40	19.44	19.50	-32.9	165,346	-0.02%
2021/07/30	16	19.26	28	19.03	18.95	-12	166,213	-0.01%
2021/07/29	11	19.16	50	19.10	19.20	-39	167,520	-0.02%
2021/07/28	42	19.27	56	19.19	19.10	-14	168,461	-0.01%
2021/07/27	62	19.94	1	19.60	19.50	61	167,817	0.04%
2021/07/26	16	20.25	14	20.44	20.15	2	168,991	0.00%
2021/07/23	34	19.30	39	19.59	19.90	-5	174,829	0.00%
2021/07/22	38.5	19.70	183.1	19.32	19.25	-144.6	181,060	-0.08%	大賣/鉅額交易
2021/07/21	58	19.41	85	19.15	18.90	-27	185,351	-0.01%
2021/07/20	79	20.01	42	20.07	19.95	37	188,577	0.02%
2021/07/19	88	20.28	76	20.31	20.35	12	195,515	0.01%
2021/07/16	96	20.85	108	20.88	20.70	-12	204,728	-0.01%	大賣/
2021/07/15	79	20.89	89.2	20.90	21.10	-10.2	207,969	0.00%
2021/07/14	145	21.29	86.3	21.36	20.85	58.8	209,517	0.03%	大買/
2021/07/13	67	22.42	67	22.42	22.30	0	210,191	0.00%
2021/07/12	54	22.27	32	22.45	22.15	22	210,295	0.01%
2021/07/09	183	22.72	34	22.60	22.40	149	211,543	0.07%	大買/鉅額交易
2021/07/08	376	23.27	458.3	23.50	22.95	-82.3	213,078	-0.04%	大買/大賣/
2021/07/07	41.2	22.18	15	22.25	21.90	26.2	211,524	0.01%
2021/07/06	67.2	22.27	52	22.25	22.15	15.2	213,873	0.01%
2021/07/05	70	22.60	44	22.68	22.65	26	216,773	0.01%
2021/07/02	71.4	22.87	178.5	22.81	22.80	-107.2	217,536	-0.05%	大賣/鉅額交易
2021/07/01	49.2	22.19	86	22.20	21.90	-36.9	217,824	-0.02%
2021/06/30	73.1	22.02	66	22.08	22.10	7.1	219,200	0.00%
2021/06/29	147.4	22.37	80	22.48	22.00	67.4	220,106	0.03%	大買/
2021/06/28	112.9	22.67	178.1	22.75	23.00	-65.2	220,859	-0.03%	大買/大賣/
2021/06/25	113.3	22.68	101	22.88	22.45	12.3	226,567	0.01%	大買/大賣/
2021/06/24	75	22.63	116	22.67	22.50	-41	229,600	-0.02%	大賣/
2021/06/23	119	22.71	208	22.60	22.75	-89	230,016	-0.04%	大買/大賣/
2021/06/22	177.6	22.64	106	22.74	22.05	71.6	229,370	0.03%	大買/大賣/
2021/06/21	194.3	22.52	137.2	22.62	22.40	57.1	229,444	0.02%	大買/大賣/
2021/06/18	253.3	22.77	430.3	22.79	22.30	-176.9	228,884	-0.08%	大買/大賣/鉅額交易
2021/06/17	113	21.24	348	21.61	22.15	-235	224,245	-0.10%	大買/大賣/鉅額交易
2021/06/16	168.1	20.75	271	20.87	20.15	-102.9	221,465	-0.05%	大買/大賣/鉅額交易
2021/06/15	104.7	22.08	74	22.01	21.90	30.7	218,620	0.01%	大買/
2021/06/11	338	22.49	372.5	22.38	22.75	-34.5	216,927	-0.02%	大買/大賣/
2021/06/10	295.9	21.85	93	21.79	21.85	202.9	214,422	0.09%	大買/鉅額交易
2021/06/09	184.3	23.00	154.1	23.12	22.40	30.2	211,901	0.01%	大買/大賣/
2021/06/08	354.1	23.84	111.1	23.96	23.50	243	209,416	0.12%	大買/大賣/鉅額交易
2021/06/07	465	25.20	403	25.09	24.20	62	207,357	0.03%	大買/大賣/
2021/06/04	171	24.69	107.1	24.75	24.60	63.9	201,513	0.03%	大買/大賣/
2021/06/03	224	24.24	413	24.32	24.30	-189	197,393	-0.10%	大買/大賣/鉅額交易
2021/06/02	419	24.10	275.8	24.23	23.90	143.2	192,372	0.07%	大買/大賣/鉅額交易
2021/06/01	482.1	24.20	419.2	24.40	24.05	63	187,830	0.03%	大買/大賣/
2021/05/31	108.2	22.20	248.5	22.76	23.40	-140.4	180,490	-0.08%	大買/大賣/鉅額交易
2021/05/28	315	21.18	379.1	21.17	21.30	-64.1	175,194	-0.04%	大買/大賣/
2021/05/27	315.5	20.23	129	20.34	20.20	186.5	172,741	0.11%	大買/大賣/鉅額交易
2021/05/26	178	20.64	98	20.64	20.20	80	171,745	0.05%	大買/
2021/05/25	220.2	20.51	449.5	20.68	20.80	-229.4	172,667	-0.13%	大買/大賣/鉅額交易
2021/05/24	388	19.48	163	19.45	19.70	225	171,172	0.13%	大買/大賣/鉅額交易
2021/05/21	153.5	19.36	182	19.53	19.20	-28.6	168,330	-0.02%	大買/大賣/
2021/05/20	169.1	19.35	83	19.22	18.80	86.1	166,761	0.05%	大買/
2021/05/19	205	18.96	255.5	18.99	19.65	-50.5	164,667	-0.03%	大買/大賣/
2021/05/18	30	17.37	43.2	17.72	17.90	-13.2	162,294	-0.01%
2021/05/17	93	16.92	191.1	16.73	16.30	-98.1	163,142	-0.06%	大賣/
2021/05/14	104	18.31	45	18.43	17.95	59	160,995	0.04%	大買/
2021/05/13	161.6	17.42	37	17.62	17.75	124.6	163,731	0.08%	大買/鉅額交易
2021/05/12	109	19.39	91.5	19.53	18.60	17.5	166,531	0.01%	大買/
2021/05/11	124	20.97	37.3	21.00	20.65	86.7	166,352	0.05%	大買/
2021/05/10	40	23.12	17	22.90	22.90	23	166,427	0.01%
2021/05/07	106	22.10	49.5	23.05	23.40	56.5	166,980	0.03%	大買/
2021/05/06	120.1	23.22	75	21.75	21.30	45.1	166,794	0.03%	大買/
2021/05/05	87.7	23.75	119.1	23.70	23.50	-31.4	166,123	-0.02%	大賣/
2021/05/04	62	24.55	82.2	24.14	23.65	-20.2	166,468	-0.01%
2021/05/03	133.5	26.58	25.3	26.56	26.25	108.3	166,838	0.06%	大買/鉅額交易
2021/04/29	417.2	29.34	603.7	29.13	29.15	-186.6	165,710	-0.11%	大買/大賣/鉅額交易
2021/04/28	349.1	27.84	381.7	28.23	28.85	-32.5	160,333	-0.02%	大買/大賣/
2021/04/27	274	25.93	347.9	25.95	26.25	-73.9	154,945	-0.05%	大買/大賣/
2021/04/26	307	24.24	434	24.23	24.20	-127	150,596	-0.08%	大買/大賣/鉅額交易
2021/04/23	579.2	22.97	471	22.87	23.95	108.2	146,878	0.07%	大買/大賣/鉅額交易
2021/04/22	369	22.39	373.8	22.49	22.50	-4.8	140,627	0.00%	大買/大賣/
2021/04/21	241	19.90	88.9	20.67	21.15	152.1	131,819	0.12%	大買/鉅額交易
2021/04/20	35	19.05	69	18.96	19.25	-34	130,292	-0.03%
2021/04/19	109	18.79	86	18.83	18.90	23	129,559	0.02%	大買/
2021/04/16	64.1	18.32	109	18.31	18.60	-44.9	127,514	-0.04%	大賣/
2021/04/15	166	18.33	137	18.40	18.20	29	126,478	0.02%	大買/大賣/
2021/04/14	211.3	18.28	164	18.20	18.30	47.3	124,728	0.04%	大買/大賣/
2021/04/13	213	19.11	165.4	19.16	18.55	47.6	121,260	0.04%	大買/大賣/
2021/04/12	23	18.41	103.4	18.09	18.85	-80.4	115,421	-0.07%	大賣/
2021/04/09	168	17.11	279.2	17.30	17.15	-111.2	112,717	-0.10%	大買/大賣/鉅額交易
2021/04/08	212	16.47	70.1	16.52	16.50	141.9	110,854	0.13%	大買/鉅額交易
2021/04/07	182	16.13	201	16.09	16.40	-19	109,735	-0.02%	大買/大賣/
2021/04/06	83.3	15.77	38	15.85	15.65	45.3	108,193	0.04%
2021/04/01	38	15.46	59	15.56	15.70	-21	107,678	-0.02%
2021/03/31	93.1	15.51	143	15.53	15.40	-49.9	106,907	-0.05%	大賣/
2021/03/30	320.1	15.36	197.8	15.43	15.65	122.3	105,416	0.12%	大買/大賣/鉅額交易
2021/03/29	314	14.43	197	14.96	15.15	117	98,553	0.12%	大買/大賣/鉅額交易
2021/03/26	60	13.82	77.6	13.81	13.80	-17.6	95,196	-0.02%
2021/03/25	29	13.70	157	13.66	13.45	-128	94,588	-0.14%	大賣/鉅額交易
2021/03/24	39	13.44	222	13.55	13.65	-183	93,874	-0.19%	大賣/鉅額交易
2021/03/23	135	13.51	114	13.44	13.20	21	92,716	0.02%	大買/大賣/
2021/03/22	133	13.01	44.2	13.16	13.25	88.8	91,335	0.10%	大買/
2021/03/19	16	12.69	56	12.65	12.70	-40	91,556	-0.04%
2021/03/18	12	12.90	5.6	12.92	12.85	6.4	94,542	0.01%
2021/03/17	21	12.80	9	12.73	12.75	12	96,454	0.01%
2021/03/16	2	12.80	55	12.79	12.70	-53	99,621	-0.05%
2021/03/15	4	12.73	0	0.00	12.65	4	102,359	0.00%
2021/03/12	2	12.80	20	12.75	12.80	-18	104,727	-0.02%
2021/03/11	11	12.93	54	12.91	12.85	-43	111,263	-0.04%
2021/03/10	150	12.65	22.3	12.60	12.60	127.7	117,133	0.11%	大買/鉅額交易
2021/03/09	9.4	12.19	6	12.26	12.35	3.4	119,843	0.00%
2021/03/08	38	12.32	42	12.45	12.20	-4	123,503	0.00%
2021/03/05	47.1	12.31	89	12.32	12.25	-41.9	128,008	-0.03%
2021/03/04	68	12.64	12	12.69	12.60	56	129,789	0.04%
2021/03/03	56	12.66	67	12.67	12.90	-11	129,956	-0.01%
2021/03/02	100	12.96	26	13.11	12.65	74	129,753	0.06%
2021/02/26	94	13.31	24	13.43	13.20	70	129,022	0.05%
2021/02/25	166	13.81	96	13.85	13.70	70	127,918	0.05%	大買/
2021/02/24	198	13.82	228	13.66	13.40	-30	124,477	-0.02%	大買/大賣/
2021/02/23	23	13.32	35	13.35	13.40	-12	121,039	-0.01%
2021/02/22	57	13.28	141	13.29	13.25	-84	120,120	-0.07%	大賣/
2021/02/19	65	13.03	110	13.03	13.00	-45	118,117	-0.04%	大賣/
2021/02/18	38	12.66	10.2	12.67	12.75	27.9	116,023	0.02%
2021/02/17	141	12.78	73	12.79	12.75	68	115,120	0.06%	大買/
2021/02/05	60.8	12.93	30	12.97	12.85	30.8	114,076	0.03%
2021/02/04	81	13.08	159	13.28	13.00	-78	113,295	-0.07%	大賣/
2021/02/03	162	13.10	388.7	12.89	13.05	-226.7	110,178	-0.21%	大買/大賣/鉅額交易
2021/02/02	4	12.55	7.1	12.39	12.40	-3.1	106,475	0.00%
2021/02/01	10	12.26	17	12.31	12.30	-7	105,949	-0.01%
2021/01/29	17	12.06	16	12.21	12.10	1	107,088	0.00%
2021/01/28	30.2	11.71	0	0.00	11.85	30.2	106,842	0.03%
2021/01/27	92.5	12.15	82	12.11	12.10	10.5	107,419	0.01%
2021/01/26	343	12.74	155.3	12.55	12.45	187.7	107,066	0.18%	大買/大賣/鉅額交易
2021/01/25	59	12.37	131	12.51	12.60	-72	105,774	-0.07%	大賣/
2021/01/22	75	12.25	85	12.32	12.40	-10	105,871	-0.01%
2021/01/21	54	12.31	81	12.32	12.20	-27	107,119	-0.03%
2021/01/20	159	12.12	63	12.17	11.95	96	107,216	0.09%	大買/
2021/01/19	6	12.53	98	12.39	12.40	-92	108,780	-0.08%
2021/01/18	57	12.24	36	12.08	12.10	21	112,161	0.02%
2021/01/15	92	12.38	55	12.44	12.35	37	111,455	0.03%
2021/01/14	98	12.72	22	12.82	12.70	76	110,046	0.07%
2021/01/13	99	12.64	199.2	12.76	12.60	-100.2	109,478	-0.09%	大賣/
2021/01/12	153.7	12.36	58	12.35	12.10	95.7	106,865	0.09%	大買/
2021/01/11	4	12.38	34	12.37	12.35	-30	105,194	-0.03%
2021/01/08	22	11.78	23	11.79	11.95	-1	104,587	0.00%
2021/01/07	5.2	12.11	22	12.13	12.05	-16.8	104,360	-0.02%
2021/01/06	70.3	11.78	204.6	11.55	11.80	-134.3	104,398	-0.13%	大賣/鉅額交易
2021/01/05	43	12.11	33	12.09	12.15	10	103,615	0.01%
2021/01/04	26.5	12.34	22	12.37	12.35	4.5	103,539	0.00%
2020/12/31	80.5	12.23	133	12.25	12.30	-52.5	103,244	-0.05%	大賣/
2020/12/30	91	12.80	67	12.79	12.80	24	102,074	0.02%
2020/12/29	77	13.29	110.8	13.29	13.25	-33.8	101,536	-0.03%	大賣/
2020/12/28	45.1	13.14	73.3	13.06	13.15	-28.2	100,354	-0.03%
2020/12/25	34	12.89	6	12.85	12.80	28	98,475	0.03%
2020/12/24	13	12.61	49	12.57	12.60	-36	97,383	-0.04%
2020/12/23	43	12.40	27.2	12.44	12.35	15.8	96,554	0.02%
2020/12/22	57	12.65	24	12.66	12.35	33	96,480	0.03%
2020/12/21	79.5	12.37	53	12.47	12.55	26.5	95,975	0.03%
2020/12/18	16	12.78	23	12.61	12.60	-7	94,785	-0.01%
2020/12/17	23	12.87	47	12.95	12.95	-24	94,170	-0.03%
2020/12/16	67	12.80	53	12.84	12.85	14	93,799	0.01%
2020/12/15	27	12.94	12	12.80	12.65	15	92,965	0.02%
2020/12/14	53	13.46	139.1	13.43	13.20	-86.1	91,334	-0.09%	大賣/
2020/12/11	407	13.01	121	13.15	12.95	286	88,457	0.32%	大買/大賣/鉅額交易
2020/12/10	41	13.29	78	13.24	13.25	-37	86,829	-0.04%
2020/12/09	77	12.88	175.3	13.07	13.20	-98.3	84,724	-0.12%	大賣/
2020/12/08	101.2	12.89	103	12.92	12.80	-1.8	87,771	0.00%	大買/大賣/
2020/12/07	187	12.95	364	12.76	12.60	-177	89,206	-0.20%	大買/大賣/鉅額交易
2020/12/04	143	12.00	203	12.16	12.50	-60	83,370	-0.07%	大買/大賣/
2020/12/03	371	11.61	438.5	11.58	11.45	-67.5	77,395	-0.09%	大買/大賣/
2020/12/02	68	11.30	78	11.36	11.50	-10	75,026	-0.01%
2020/12/01	63	10.67	311	10.62	10.80	-248	73,886	-0.34%	大賣/鉅額交易
2020/11/30	14	10.11	39	10.12	10.05	-25	72,835	-0.03%
2020/11/27	6	9.86	15	9.93	9.83	-9	70,966	-0.01%
2020/11/26	0	0.00	27	9.73	9.74	-27	70,438	-0.04%
2020/11/25	34	9.64	9	9.67	9.63	25	70,341	0.04%
2020/11/24	36	9.53	31	9.57	9.54	5	70,215	0.01%
2020/11/23	14	9.47	19	9.45	9.47	-5	72,278	-0.01%
2020/11/20	17	9.43	4.6	9.44	9.38	12.4	72,252	0.02%
2020/11/19	74	9.50	7	9.49	9.50	67	73,259	0.09%
2020/11/18	381	9.36	37	9.37	9.36	344	73,179	0.47%	大買/鉅額交易
2020/11/17	1	9.25	0	0.00	9.30	1	73,967	0.00%
2020/11/16	3	9.40	0.4	9.40	9.38	2.6	75,325	0.00%
2020/11/13	6	9.27	33	9.31	9.37	-27	76,720	-0.04%
2020/11/12	8	9.38	2	9.40	9.22	6	77,574	0.01%
2020/11/11	0	0.00	2	9.51	9.36	-2	78,530	0.00%
2020/11/10	10	9.60	2.2	9.50	9.52	7.8	80,040	0.01%
2020/11/09	31	9.61	99	9.65	9.59	-68	79,424	-0.09%
2020/11/06	33	9.69	11	9.71	9.52	22	79,035	0.03%
2020/11/05	18	9.57	27	9.62	9.60	-9	77,032	-0.01%
2020/11/04	36.5	9.51	44	9.55	9.49	-7.5	76,316	-0.01%
2020/11/03	40	9.32	32	9.38	9.40	8	75,541	0.01%
2020/11/02	24	9.16	54	9.20	9.22	-30	76,211	-0.04%
2020/10/30	56	9.26	40	9.25	9.15	16	78,505	0.02%
2020/10/29	22	9.27	39	9.38	9.51	-17	79,248	-0.02%
2020/10/28	79.5	9.54	55	9.55	9.40	24.5	77,512	0.03%
2020/10/27	235	9.72	143	9.79	9.65	92	76,397	0.12%	大買/大賣/
2020/10/26	75	9.86	101	9.69	10.15	-26	73,390	-0.04%	大賣/
2020/10/23	1	9.25	87	9.19	9.28	-86	68,808	-0.12%
2020/10/22	0	0.00	24	9.07	9.11	-24	68,779	-0.03%
2020/10/21	32	9.21	20	9.26	9.10	12	69,125	0.02%
2020/10/20	5	9.08	12	9.08	9.07	-7	69,427	-0.01%
2020/10/19	15	9.14	0	0.00	9.09	15	71,893	0.02%
2020/10/16	44	9.09	49	8.96	8.98	-5	73,994	-0.01%
2020/10/15	32	9.11	29	9.13	9.11	3	74,709	0.00%
2020/10/14	17	9.20	27	9.17	9.11	-10	74,511	-0.01%
2020/10/13	0	0.00	55	9.05	9.10	-55	73,837	-0.07%
2020/10/12	2	9.00	33.2	9.08	9.01	-31.2	73,373	-0.04%
2020/10/08	1	9.03	15	9.00	9.00	-14	72,880	-0.02%
2020/10/07	8	8.96	11	9.07	9.02	-3	72,659	0.00%
2020/10/06	2	8.79	38	8.95	9.02	-36	72,111	-0.05%
2020/10/05	15	8.89	28	8.89	8.75	-13	71,536	-0.02%
2020/09/30	3	8.46	3	8.44	8.48	0	70,465	0.00%
2020/09/29	64.2	8.25	134	8.26	8.27	-69.8	70,393	-0.10%	大賣/
2020/09/28	108	8.21	104	8.23	8.22	4	70,370	0.01%	大買/大賣/
2020/09/25	133	8.42	171	8.20	8.13	-38	70,769	-0.05%	大買/大賣/
2020/09/24	117	8.61	87	8.45	8.40	30	70,084	0.04%	大買/
2020/09/23	23	9.01	10	8.95	8.90	13	69,144	0.02%
2020/09/22	114	9.01	180	9.03	9.01	-66	68,795	-0.10%	大買/大賣/
2020/09/21	270	9.06	85.1	9.11	9.02	184.9	68,398	0.27%	大買/鉅額交易
2020/09/18	91.4	9.02	62.6	9.04	9.04	28.8	67,737	0.04%
2020/09/17	91	9.01	182	8.99	9.04	-91	67,579	-0.13%	大賣/
2020/09/16	321	9.04	264	8.96	8.89	57	67,249	0.08%	大買/大賣/
2020/09/15	301	9.16	302	9.16	9.05	-1	66,450	0.00%	大買/大賣/
2020/09/14	319	9.24	189	9.16	9.16	130	65,823	0.20%	大買/大賣/鉅額交易
2020/09/11	408	9.74	395.6	9.70	9.37	12.4	64,872	0.02%	大買/大賣/
2020/09/10	21	9.54	181	9.60	9.69	-160	59,009	-0.27%	大賣/鉅額交易
2020/09/09	85	8.70	59	8.77	8.81	26	55,050	0.05%
2020/09/08	64	8.76	40	8.76	8.73	24	54,109	0.04%
2020/09/07	130	8.70	87	8.72	8.62	43	53,593	0.08%	大買/
2020/09/04	424	8.71	183.8	8.75	8.75	240.2	53,054	0.45%	大買/大賣/鉅額交易
2020/09/03	56	8.76	64	8.78	8.95	-8	50,714	-0.02%
2020/09/02	19	8.30	20	8.18	8.26	-1	47,165	0.00%
2020/09/01	2	8.06	25	8.17	8.22	-23	47,060	-0.05%
2020/08/31	59	8.09	92	8.12	8.04	-33	46,996	-0.07%
2020/08/28	81	8.07	35	8.09	8.06	46	46,982	0.10%
2020/08/27	71	8.21	82	8.24	8.20	-11	47,495	-0.02%
2020/08/26	35	7.93	0.2	7.92	7.95	34.8	44,841	0.08%
2020/08/25	14	8.09	37	8.14	7.92	-23	44,419	-0.05%
2020/08/24	0	0.00	42	7.83	7.83	-42	43,148	-0.10%
2020/08/21	132	7.94	9	7.94	7.86	123	42,790	0.29%	大買/鉅額交易
2020/08/20	54	7.95	32	8.12	7.89	22	41,796	0.05%
2020/08/19	20	8.38	39	8.39	8.43	-19	40,109	-0.05%
2020/08/18	28	8.42	336	8.24	8.20	-308	38,429	-0.80%	大賣/鉅額交易
2020/08/17	39	8.24	31	8.35	8.20	8	37,205	0.02%
2020/08/14	41	8.19	168	8.15	8.30	-127	35,660	-0.36%	大賣/鉅額交易
2020/08/13	3	7.70	18	7.73	7.65	-15	33,352	-0.04%
2020/08/12	330	7.76	27	7.75	7.70	303	33,278	0.91%	大買/鉅額交易
2020/08/11	5	7.62	1	7.70	7.66	4	33,033	0.01%
2020/08/10	4	7.77	24	7.74	7.71	-20	32,763	-0.06%
2020/08/07	46	7.83	94	7.77	7.72	-48	32,445	-0.15%
2020/08/06	89	8.08	1,040	8.08	8.00	-951	31,654	-3.00%	大賣/鉅額交易
2020/08/05	93	7.93	140	7.95	8.01	-47	30,288	-0.16%	大賣/
2020/08/04	46	7.56	106.6	7.57	7.67	-60.6	27,915	-0.22%	大賣/
2020/08/03	5	6.95	1	6.93	6.98	4	25,929	0.02%
2020/07/31	10	6.95	11	7.03	6.92	-1	25,913	0.00%
2020/07/30	14	7.02	9	6.96	7.03	5	25,525	0.02%
2020/07/29	303	6.80	0	0.00	6.77	303	25,209	1.20%	大買/鉅額交易
2020/07/28	339	6.96	0	0.00	6.76	339	25,165	1.35%	大買/鉅額交易
2020/07/27	23	7.05	0	0.00	7.00	23	24,787	0.09%
2020/07/24	27	7.21	15.6	7.27	7.17	11.4	24,487	0.05%
2020/07/23	57	7.79	50	7.74	7.62	7	23,626	0.03%
2020/07/22	16	7.60	34.1	7.55	7.70	-18.1	21,353	-0.08%
2020/07/21	82	6.98	25.3	6.97	7.00	56.7	19,001	0.30%
2020/07/20	6	6.59	0	0.00	6.60	6	17,841	0.03%
2020/07/14	5	6.54	0	0.00	6.53	5	20,709	0.02%
2020/07/13	3	6.61	2	6.62	6.62	1	20,849	0.00%
2020/07/10	0	0.00	5	6.55	6.50	-5	20,971	-0.02%
2020/07/09	0	0.00	1.5	6.69	6.67	-1.5	20,946	-0.01%
2020/07/08	2	6.65	3	6.72	6.73	-1	21,034	0.00%
2020/07/06	8	6.72	23	6.72	6.68	-15	21,020	-0.07%
2020/07/02	0	0.00	100	6.47	6.55	-100	20,708	-0.48%
2020/07/01	0	0.00	1	6.50	6.48	-1	21,032	0.00%
2020/06/30	2	6.51	15	6.50	6.48	-13	21,772	-0.06%
2020/06/24	3	6.61	0	0.00	6.61	3	21,797	0.01%
2020/06/23	0	0.00	7	6.58	6.61	-7	21,947	-0.03%
2020/06/19	14	6.68	10	6.62	6.55	4	22,019	0.02%
2020/06/18	111	6.67	10	6.62	6.61	101	21,905	0.46%	大買/鉅額交易
2020/06/17	0	0.00	2	6.52	6.50	-2	21,679	-0.01%
2020/06/16	3	6.37	10	6.35	6.39	-7	21,828	-0.03%
2020/06/11	0	0.00	25	6.53	6.41	-25	22,477	-0.11%
2020/06/10	0	0.00	2	6.60	6.60	-2	22,375	-0.01%
2020/06/09	0	0.00	5	6.55	6.50	-5	22,356	-0.02%
2020/06/08	52.1	6.54	6	6.57	6.51	46.1	22,518	0.20%
2020/06/05	10	6.40	62	6.38	6.44	-52	22,099	-0.24%
2020/06/04	15	6.49	104	6.31	6.29	-89	21,715	-0.41%	大賣/
2020/06/03	33	6.33	27	6.28	6.44	6	21,271	0.03%
2020/06/02	0	0.00	10	6.05	6.05	-10	19,999	-0.05%
2020/06/01	5	6.02	10	6.02	6.00	-5	20,022	-0.02%
2020/05/29	11	5.93	0	0.00	5.90	11	20,127	0.05%
2020/05/28	8	5.98	9	6.04	5.94	-1	20,476	0.00%
2020/05/27	0	0.00	5	5.98	5.98	-5	20,655	-0.02%
2020/05/25	3	5.87	0	0.00	5.87	3	21,087	0.01%
2020/05/22	6	5.96	0	0.00	5.94	6	21,169	0.03%
2020/05/21	0	0.00	1	6.06	6.01	-1	21,345	0.00%
2020/05/20	21	6.03	0.1	6.00	6.00	20.9	21,384	0.10%
2020/05/19	6	6.02	1	6.03	6.02	5	21,398	0.02%
2020/05/15	7	5.97	0.2	6.00	6.00	6.8	21,490	0.03%
2020/05/14	3	6.12	5	6.10	6.02	-2	21,669	-0.01%
2020/05/11	15	6.36	10	6.42	6.30	5	21,887	0.02%
2020/05/08	20	6.30	4	6.31	6.29	16	21,617	0.07%
2020/05/06	0	0.00	3	6.18	6.17	-3	21,963	-0.01%
2020/05/05	0	0.00	5	6.22	6.21	-5	22,112	-0.02%
2020/05/04	1	6.17	0	0.00	6.19	1	22,477	0.00%
2020/04/29	9	6.26	56	6.26	6.26	-47	23,607	-0.20%
2020/04/27	0	0.00	5	6.28	6.24	-5	25,148	-0.02%
2020/04/24	3	6.06	0	0.00	6.06	3	26,845	0.01%
2020/04/23	9	6.08	0	0.00	6.09	9	27,048	0.03%
2020/04/22	5	6.07	10	6.09	6.08	-5	27,149	-0.02%
2020/04/21	22	6.04	0.5	6.02	6.02	21.5	27,247	0.08%
2020/04/20	2	6.16	1	6.16	6.13	1	27,460	0.00%
2020/04/17	11	6.20	10	6.45	6.20	1	28,226	0.00%
2020/04/16	0	0.00	3	6.21	6.21	-3	25,867	-0.01%
2020/04/14	8	6.07	3	6.12	6.12	5	26,088	0.02%
2020/04/13	9	5.99	1	6.00	5.98	8	26,223	0.03%
2020/04/09	1	5.80	4	5.83	5.81	-3	26,787	-0.01%
2020/04/08	0	0.00	1	5.77	5.80	-1	26,770	0.00%
2020/04/06	4	5.74	0	0.00	5.64	4	26,630	0.02%
2020/04/01	115	5.65	11	5.58	5.68	104	26,499	0.39%	大買/鉅額交易
2020/03/30	0	0.00	3	5.13	5.23	-3	26,992	-0.01%
2020/03/26	1	5.25	10	5.20	5.26	-9	27,026	-0.03%
2020/03/25	0	0.00	29	5.26	5.25	-29	27,403	-0.11%
2020/03/24	31	4.97	8	5.08	4.94	23	28,221	0.08%
2020/03/23	55	4.85	0	0.00	4.86	55	28,658	0.19%
2020/03/20	127	5.08	2	5.07	5.10	125	29,560	0.42%	大買/鉅額交易
2020/03/19	0	0.00	46	4.81	4.66	-46	30,898	-0.15%
2020/03/18	0	0.00	28.1	5.28	5.17	-28.1	31,962	-0.09%
2020/03/17	5	5.38	0	0.00	5.29	5	32,560	0.02%
2020/03/16	3	5.49	12	5.62	5.49	-9	33,784	-0.03%
2020/03/13	5	5.57	43	5.58	5.86	-38	36,065	-0.11%
2020/03/12	23.1	6.17	0	0.00	6.06	23.1	37,130	0.06%
2020/03/11	0	0.00	27	6.87	6.68	-27	36,712	-0.07%
2020/03/10	5	6.80	23	6.72	6.88	-18	36,595	-0.05%
2020/03/09	1	6.81	1	7.03	6.75	0	36,532	0.00%
2020/03/06	0	0.00	10	6.96	6.98	-10	36,555	-0.03%
2020/03/05	10	7.10	0	0.00	7.05	10	37,061	0.03%
2020/03/04	10	7.00	21.1	6.88	7.03	-11.1	37,764	-0.03%
2020/03/03	30	6.92	10	6.96	6.94	20	37,815	0.05%
2020/03/02	0	0.00	3	6.56	6.72	-3	38,050	-0.01%
2020/02/26	33	6.94	2	6.92	6.88	31	37,698	0.08%
2020/02/25	272.1	6.92	2	6.92	6.97	270.1	37,531	0.72%	大買/鉅額交易
2020/02/24	3	7.02	2	7.01	7.02	1	37,438	0.00%
2020/02/21	5	7.12	0.2	7.08	7.10	4.8	37,189	0.01%
2020/02/20	25	7.16	1	7.17	7.15	24	37,152	0.06%
2020/02/19	59	7.19	1	7.20	7.20	58	37,098	0.16%
2020/02/18	12	7.20	37	7.20	7.15	-25	37,130	-0.07%
2020/02/17	1.1	7.10	257	7.07	7.05	-255.9	37,072	-0.69%	大賣/鉅額交易
2020/02/14	32.1	7.22	0	0.00	7.20	32.1	36,933	0.09%
2020/02/12	23	7.46	46	7.50	7.48	-23	36,705	-0.06%
2020/02/10	3	7.52	11.1	7.54	7.50	-8.1	36,769	-0.02%
2020/02/07	29	7.57	28	7.56	7.51	1	36,677	0.00%
2020/02/06	5.1	7.65	0	0.00	7.69	5.1	36,776	0.01%
2020/02/05	20	7.60	2	7.67	7.59	18	37,075	0.05%
2020/02/04	23	7.76	0	0.00	7.64	23	36,723	0.06%
2020/02/03	4	7.58	1	7.46	7.62	3	36,309	0.01%
2020/01/31	12	7.54	15	7.57	7.50	-3	35,306	-0.01%
2020/01/30	36	7.56	87	7.55	7.55	-51	34,571	-0.15%
2020/01/20	86	8.42	103	8.48	8.38	-17	33,423	-0.05%	大賣/
2020/01/17	1	8.15	36.3	8.15	8.18	-35.3	31,390	-0.11%
2020/01/16	0	0.00	32	8.12	8.11	-32	31,126	-0.10%
2020/01/15	36	8.09	21	8.09	8.11	15	31,064	0.05%
2020/01/14	35	8.15	10	8.16	8.12	25	30,873	0.08%
2020/01/13	2	8.12	14	8.19	8.14	-12	30,454	-0.04%
2020/01/10	0	0.00	1	7.91	7.85	-1	29,976	0.00%
2020/01/09	15	7.82	14	7.78	7.77	1	29,873	0.00%
2020/01/08	10	7.82	24	7.77	7.81	-14	29,742	-0.05%
2020/01/07	12	7.80	7	7.80	7.84	5	29,419	0.02%
2020/01/06	5	7.80	0	0.00	7.80	5	29,317	0.02%
2020/01/03	12	7.94	1	7.94	8.01	11	29,171	0.04%
2020/01/02	0	0.00	10	8.10	8.09	-10	28,748	-0.03%
2019/12/31	10	8.10	31	8.11	8.09	-21	28,571	-0.07%
2019/12/30	0	0.00	10	8.08	8.09	-10	28,388	-0.04%
2019/12/27	0	0.00	36	8.12	8.09	-36	28,294	-0.13%
2019/12/26	26	8.06	20	8.08	8.06	6	28,025	0.02%
2019/12/25	57	8.20	18	8.19	8.09	39	27,904	0.14%
2019/12/24	0	0.00	4	7.94	7.95	-4	27,107	-0.01%
2019/12/23	10	7.99	10.7	7.95	7.96	-0.7	27,090	0.00%
2019/12/20	3	7.91	2	7.99	7.95	1	27,025	0.00%
2019/12/19	57	7.96	16.2	8.00	7.85	40.8	26,617	0.15%
2019/12/18	13	8.13	25	8.16	8.10	-12	25,626	-0.05%
2019/12/17	30	8.09	92	8.08	8.07	-62	25,955	-0.24%
2019/12/16	97	8.11	141	8.20	8.21	-44	25,081	-0.18%	大賣/
2019/12/13	43	7.85	299	7.77	7.97	-256	23,446	-1.09%	大賣/鉅額交易
2019/12/12	13	7.69	128	7.64	7.69	-115	21,940	-0.52%	大賣/鉅額交易
2019/12/11	60	7.68	53	7.68	7.67	7	21,286	0.03%
2019/12/10	106	7.44	193.1	7.19	7.61	-87.1	19,895	-0.44%	大買/大賣/
2019/12/09	98	6.99	72	7.01	7.00	26	17,308	0.15%
2019/12/06	0	0.00	8	6.77	6.74	-8	16,008	-0.05%
2019/12/05	0	0.00	30	6.73	6.71	-30	15,974	-0.19%
2019/12/03	2.1	6.66	0	0.00	6.73	2.1	16,323	0.01%
2019/12/02	0	0.00	3	6.80	6.75	-3	16,617	-0.02%
2019/11/29	35	6.82	51	6.81	6.87	-16	16,172	-0.10%
2019/11/28	12	6.71	0	0.00	6.71	12	15,527	0.08%
2019/11/27	0	0.00	25	6.73	6.69	-25	15,853	-0.16%
2019/11/25	6	6.55	2	6.49	6.56	4	15,643	0.03%
2019/11/21	0	0.00	20	6.42	6.42	-20	17,061	-0.12%
2019/11/20	0	0.00	1	6.49	6.47	-1	17,460	-0.01%
2019/11/19	5	6.50	0	0.00	6.47	5	17,520	0.03%
2019/11/18	17	6.44	0	0.00	6.48	17	17,621	0.10%
2019/11/15	0	0.00	2	6.51	6.45	-2	17,850	-0.01%
2019/11/13	12	6.44	0.2	6.38	6.39	11.9	18,322	0.06%
2019/11/12	287	6.45	0	0.00	6.46	287	18,273	1.57%	大買/鉅額交易
2019/11/11	2	6.49	10	6.56	6.47	-8	18,280	-0.04%
2019/11/08	0	0.00	1	6.82	6.67	-1	18,110	-0.01%
2019/11/06	0	0.00	3	6.72	6.74	-3	18,870	-0.02%
2019/11/05	1	6.74	6	6.74	6.73	-5	18,706	-0.03%
2019/11/04	10	6.78	282	6.62	6.73	-272	18,606	-1.46%	大賣/鉅額交易
2019/11/01	30	6.55	0	0.00	6.50	30	18,372	0.16%
2019/10/31	2	6.46	21	6.47	6.48	-19	18,537	-0.10%
2019/10/29	53	6.58	0	0.00	6.54	53	18,676	0.28%
2019/10/28	250	6.55	0	0.00	6.54	250	18,937	1.32%	大買/鉅額交易
2019/10/25	0	0.00	8	6.58	6.56	-8	19,303	-0.04%
2019/10/22	0	0.00	2.1	6.66	6.68	-2.1	19,620	-0.01%
2019/10/21	5	6.61	0	0.00	6.63	5	19,523	0.03%
2019/10/16	0	0.00	22	6.53	6.52	-22	19,131	-0.11%
2019/10/08	0.9	6.40	1	6.43	6.41	-0.2	19,070	0.00%
2019/10/04	17	6.45	0	0.00	6.48	17	19,232	0.09%
2019/10/03	3	6.40	1	6.43	6.42	2	19,183	0.01%
2019/10/02	11	6.39	0.3	6.39	6.39	10.7	19,195	0.06%
2019/10/01	31	6.46	0	0.00	6.45	31	19,429	0.16%
2019/09/27	15	6.49	5	6.46	6.40	10	19,316	0.05%
2019/09/26	2	6.72	0	0.00	6.65	2	19,035	0.01%
2019/09/25	20	6.68	2	6.68	6.69	18	19,030	0.09%
2019/09/24	0	0.00	42	6.86	6.81	-42	18,963	-0.22%
2019/09/23	0	0.00	70	6.88	6.87	-70	18,918	-0.37%
2019/09/20	49	6.96	6	6.98	6.93	43	18,837	0.23%
2019/09/19	10	6.73	10	6.71	6.76	0	17,876	0.00%
2019/09/18	1	6.82	0	0.00	6.82	1	18,329	0.01%
2019/09/16	0	0.00	4.7	6.94	6.90	-4.7	19,678	-0.02%
2019/09/12	4	6.84	10	6.89	6.87	-6	19,583	-0.03%
2019/09/11	0	0.00	1	6.85	6.86	-1	19,568	-0.01%
2019/09/10	1	6.78	9	6.79	6.80	-8	19,464	-0.04%
2019/09/09	8	6.90	1	6.95	6.87	7	19,204	0.04%
2019/09/06	100	6.93	12	6.93	6.92	88	19,110	0.46%
2019/09/05	5	6.86	153.2	6.88	6.84	-148.2	18,892	-0.78%	大賣/鉅額交易
2019/09/04	23	6.84	2	6.90	6.87	21	18,593	0.11%
2019/09/03	8	6.72	7	6.71	6.70	1	18,201	0.01%
2019/09/02	0	0.00	20	6.75	6.73	-20	18,129	-0.11%
2019/08/30	39	6.79	4.1	6.72	6.70	35	18,010	0.19%
2019/08/29	23	6.60	40	6.58	6.64	-17	17,498	-0.10%
2019/08/28	12	6.46	0	0.00	6.47	12	17,109	0.07%
2019/08/27	23	6.49	0	0.00	6.47	23	17,008	0.14%
2019/08/26	51	6.57	51	6.58	6.63	0	16,624	0.00%
2019/08/23	105	6.31	8	6.31	6.34	97	15,532	0.62%	大買/
2019/08/22	2	6.15	10	6.23	6.14	-8	15,156	-0.05%
2019/08/21	3	6.22	15.1	6.25	6.22	-12.1	15,165	-0.08%
2019/08/20	171	6.32	4	6.24	6.14	167	15,103	1.11%	大買/鉅額交易
2019/08/19	0	0.00	7	6.26	6.22	-7	15,039	-0.05%
2019/08/16	16	6.09	3	6.10	6.08	13	14,795	0.09%
2019/08/15	0	0.00	41	5.83	5.88	-41	14,517	-0.28%
2019/08/14	2.1	6.08	0	0.00	5.98	2.1	14,555	0.01%
2019/08/13	10	6.02	3	6.02	6.01	7	14,566	0.05%
2019/08/12	4	6.08	3	6.13	6.08	1	14,659	0.01%
2019/08/08	47	6.25	2	6.30	6.32	45	14,633	0.31%
2019/08/07	6	5.87	0	0.00	5.77	6	13,978	0.04%
2019/08/02	4	6.31	4	6.36	6.31	0	14,207	0.00%
2019/08/01	12	6.57	1	6.60	6.54	11	14,196	0.08%
2019/07/31	6	6.59	10	6.60	6.64	-4	14,184	-0.03%
2019/07/30	11	6.73	28.1	6.66	6.61	-17.1	14,176	-0.12%
2019/07/29	32	6.94	120	6.94	6.95	-88	14,538	-0.61%	大賣/
2019/07/26	1	6.79	9	6.86	6.80	-8	14,257	-0.06%
2019/07/25	0	0.00	6	6.92	6.91	-6	14,062	-0.04%
2019/07/24	10	6.95	5	6.98	6.96	5	14,087	0.04%
2019/07/23	0	0.00	53	6.92	6.92	-53	14,179	-0.37%
2019/07/18	1	6.92	0	0.00	6.88	1	15,365	0.01%
2019/07/17	47	7.05	6	7.08	7.06	41	15,473	0.26%
2019/07/16	0	0.00	26	6.86	6.86	-26	15,240	-0.17%
2019/07/12	5	6.84	0	0.00	6.83	5	16,124	0.03%
2019/07/11	0	0.00	7	6.84	6.90	-7	16,874	-0.04%
2019/07/09	0	0.00	5	6.73	6.72	-5	20,312	-0.02%
2019/07/05	20	6.79	6	6.82	6.80	14	21,866	0.06%
2019/07/04	0	0.00	38.2	6.64	6.67	-38.2	22,271	-0.17%
2019/07/01	0	0.00	1	6.67	6.65	-1	24,321	0.00%
2019/06/28	21	6.61	0	0.00	6.60	21	24,220	0.09%
2019/06/27	5	6.59	2	6.63	6.65	3	24,175	0.01%
2019/06/26	0	0.00	2	6.57	6.58	-2	24,048	-0.01%
2019/06/25	2	6.52	2	6.67	6.52	0	24,253	0.00%
2019/06/24	22	6.57	2	6.55	6.56	20	23,653	0.08%
2019/06/21	8	6.80	0	0.00	6.69	8	22,892	0.03%
2019/06/20	0.1	6.75	4	6.80	6.78	-3.9	22,248	-0.02%
2019/06/19	9	6.75	14	6.74	6.75	-5	22,239	-0.02%
2019/06/18	42	6.70	10	6.73	6.69	32	22,123	0.14%
2019/06/17	0	0.00	2	6.73	6.71	-2	22,057	-0.01%
2019/06/14	3	6.79	0	0.00	6.79	3	22,010	0.01%
2019/06/12	0	0.00	9	6.89	6.84	-9	21,930	-0.04%
2019/06/11	62	6.90	0	0.00	6.87	62	21,971	0.28%
2019/06/06	0	0.00	1	6.98	6.88	-1	21,855	0.00%
2019/05/31	7	6.98	2	6.94	6.96	5	21,860	0.02%
2019/05/29	43	6.77	47.7	6.82	6.82	-4.7	21,741	-0.02%
2019/05/28	1	6.85	0	0.00	6.70	1	21,749	0.00%
2019/05/24	30	6.89	8	6.90	6.89	22	21,798	0.10%
2019/05/23	0	0.00	8	6.80	6.78	-8	21,665	-0.04%
2019/05/22	10	6.93	20	6.88	6.89	-10	21,596	-0.05%
2019/05/21	11	6.85	4	6.75	6.87	7	21,603	0.03%
2019/05/20	0	0.00	6	6.89	6.82	-6	21,421	-0.03%
2019/05/17	35	6.91	5	6.92	6.86	30	21,277	0.14%
2019/05/16	15	6.99	7	6.94	6.90	8	21,168	0.04%
2019/05/15	37	7.13	2	7.12	7.08	35	20,990	0.17%
2019/05/14	42	7.15	33.8	7.07	7.07	8.2	20,775	0.04%
2019/05/13	18	6.95	14	6.91	6.89	4	20,399	0.02%
2019/05/10	2	7.09	77	7.06	7.06	-75	20,230	-0.37%
2019/05/09	20	7.03	2	7.13	7.06	18	20,315	0.09%
2019/05/08	1	7.20	85	7.21	7.24	-84	20,130	-0.42%
2019/05/07	4	7.42	0	0.00	7.37	4	20,084	0.02%
2019/05/06	57	7.39	57	7.36	7.33	0	20,029	0.00%
2019/05/03	2	7.98	13.1	7.95	7.89	-11.1	19,421	-0.06%
2019/05/02	10	7.98	7	8.00	7.95	3	19,321	0.02%
2019/04/30	1	7.96	62	8.00	7.99	-61	19,213	-0.32%
2019/04/29	46	7.94	52	8.15	7.94	-6	19,116	-0.03%
2019/04/26	19	8.04	41	8.13	8.03	-22	18,914	-0.12%
2019/04/25	87	8.18	105	8.15	8.17	-18	18,673	-0.10%	大賣/
2019/04/24	104	8.10	115	8.16	8.10	-11	18,141	-0.06%	大買/大賣/
2019/04/23	95	8.06	114	7.97	8.07	-19	17,628	-0.11%	大賣/
2019/04/22	61	8.11	32	8.29	8.11	29	17,296	0.17%
2019/04/19	111	8.16	17	8.15	8.22	94	16,989	0.55%	大買/
2019/04/18	22	8.07	118	8.22	8.08	-96	16,761	-0.57%	大賣/
2019/04/17	217	8.37	40	8.38	8.36	177	16,042	1.10%	大買/鉅額交易
2019/04/16	170	8.48	251	8.47	8.22	-81	15,284	-0.53%	大買/大賣/
2019/04/15	343	8.26	32	8.17	8.30	311	13,253	2.35%	大買/鉅額交易
2019/04/12	25	7.35	55	7.49	7.55	-30	11,916	-0.25%
2019/04/11	3	7.25	9	7.22	7.18	-6	10,861	-0.06%
2019/04/10	29	7.23	28	7.12	7.25	1	10,400	0.01%
2019/04/09	32	7.23	62	7.21	7.19	-30	9,776	-0.31%
2019/04/08	7	6.86	7	7.00	6.98	0	8,706	0.00%
2019/04/03	16	6.64	3	6.65	6.63	13	8,321	0.16%
2019/04/02	6	6.78	0	0.00	6.77	6	8,031	0.07%
2019/03/28	24	6.79	0.2	6.73	6.77	23.8	8,454	0.28%
2019/03/27	10	6.97	0	0.00	6.97	10	8,275	0.12%
2019/03/26	2	7.00	1	6.99	6.99	1	8,348	0.01%
2019/03/25	0	0.00	2	6.89	6.93	-2	8,331	-0.02%
2019/03/22	0	0.00	3	6.95	6.93	-3	8,364	-0.04%
2019/03/20	14	6.93	2	6.95	6.92	12	8,401	0.14%
2019/03/18	5.1	6.88	10	6.89	6.90	-4.9	8,487	-0.06%
2019/03/15	14	6.93	20	6.94	6.90	-6	8,563	-0.07%
2019/03/14	0	0.00	30	6.89	6.86	-30	8,593	-0.35%
2019/03/13	10	6.99	20	6.99	6.98	-10	8,621	-0.12%
2019/03/12	3	7.07	0	0.00	7.07	3	8,664	0.03%
2019/03/07	0	0.00	7	7.11	7.10	-7	9,001	-0.08%
2019/03/06	0	0.00	4	7.10	7.04	-4	9,016	-0.04%
2019/03/05	1	6.99	20.3	7.00	7.03	-19.3	9,080	-0.21%
2019/03/04	0	0.00	1	7.02	7.05	-1	9,150	-0.01%
2019/02/27	2	7.00	47	6.98	7.09	-45	9,228	-0.49%
2019/02/26	35	7.12	0	0.00	7.01	35	9,258	0.38%
2019/02/25	7	7.02	3	7.06	7.08	4	9,346	0.04%
2019/02/22	13	6.94	1	7.00	6.95	12	9,324	0.13%
2019/02/21	4	6.96	5	6.94	6.94	-1	9,283	-0.01%
2019/02/20	10	6.85	0	0.00	6.90	10	9,222	0.11%
2019/02/15	2	6.74	0	0.00	6.71	2	9,337	0.02%
2019/02/12	5	6.72	0	0.00	6.76	5	9,323	0.05%
2019/01/30	14	6.89	2	6.86	6.85	12	9,401	0.13%
2019/01/29	0	0.00	50	7.09	7.10	-50	9,179	-0.54%
2019/01/28	20.1	7.06	0	0.00	7.01	20.1	9,123	0.22%
2019/01/18	3	7.03	0	0.00	7.04	3	9,415	0.03%
2019/01/17	0	0.00	2	6.98	7.00	-2	9,624	-0.02%
2019/01/14	2	6.86	0	0.00	6.79	2	10,099	0.02%
2019/01/10	2	6.89	4	6.89	6.92	-2	10,222	-0.02%
2019/01/09	0	0.00	5	7.01	7.04	-5	10,246	-0.05%
2019/01/08	2	6.97	3	6.93	6.95	-1	10,281	-0.01%
2019/01/07	1	7.22	5.3	7.20	7.09	-4.3	10,323	-0.04%
2019/01/03	3	7.05	35	7.04	7.05	-32	10,897	-0.29%
2019/01/02	0	0.00	1	7.03	6.97	-1	10,887	-0.01%
2018/12/28	0	0.00	1	6.91	7.04	-1	10,969	-0.01%
2018/12/27	0	0.00	4	6.92	6.89	-4	11,033	-0.04%
2018/12/26	1	6.58	4	6.71	6.70	-3	11,062	-0.03%
2018/12/25	9	6.50	0	0.00	6.48	9	11,364	0.08%
2018/12/21	16	6.67	0	0.00	6.80	16	11,297	0.14%
2018/12/20	2	6.96	1	6.92	6.87	1	11,011	0.01%
2018/12/19	7	7.02	1	6.99	7.00	6	10,936	0.05%
2018/12/18	6	7.05	0	0.00	7.06	6	10,883	0.06%
2018/12/17	0	0.00	17	7.15	7.09	-17	10,854	-0.16%
2018/12/14	0	0.00	6	7.14	7.12	-6	10,925	-0.05%
2018/12/13	3	7.12	0	0.00	7.12	3	10,896	0.03%
2018/12/12	2	7.12	5	7.17	7.17	-3	10,988	-0.03%
2018/12/11	2	7.16	10	7.10	7.11	-8	10,949	-0.07%
2018/12/10	17	7.17	0	0.00	7.11	17	10,934	0.16%
2018/12/07	20	7.30	5	7.35	7.30	15	10,875	0.14%
2018/12/06	17	7.26	0	0.00	7.23	17	10,995	0.15%
2018/12/05	2	7.48	0	0.00	7.43	2	11,440	0.02%
2018/12/03	0	0.00	30	7.61	7.60	-30	11,877	-0.25%
2018/11/30	6	7.40	8	7.44	7.46	-2	11,793	-0.02%
2018/11/29	6	7.43	0	0.00	7.39	6	11,667	0.05%
2018/11/28	20	7.40	0	0.00	7.40	20	11,550	0.17%
2018/11/27	2	7.45	0	0.00	7.45	2	11,455	0.02%
2018/11/26	0	0.00	1	7.40	7.40	-1	11,374	-0.01%
2018/11/23	1	7.38	42	7.38	7.34	-41	11,474	-0.36%
2018/11/22	0	0.00	5	7.33	7.33	-5	11,384	-0.04%
2018/11/16	15	7.13	25	7.19	7.15	-10	11,202	-0.09%
2018/11/12	0	0.00	2	7.09	7.09	-2	11,287	-0.02%
2018/11/09	0	0.00	2	7.18	7.07	-2	11,447	-0.02%
2018/11/08	58	7.14	0	0.00	7.13	58	11,687	0.50%
2018/11/06	16	6.99	0	0.00	6.95	16	11,855	0.13%
2018/11/02	0	0.00	3	7.05	6.99	-3	12,339	-0.02%
2018/11/01	0	0.00	3	6.82	6.92	-3	12,480	-0.02%
2018/10/30	8	6.64	0	0.00	6.63	8	13,144	0.06%
2018/10/26	30	6.71	0	0.00	6.55	30	13,196	0.23%
2018/10/23	0	0.00	5	7.07	7.08	-5	13,239	-0.04%
2018/10/22	0	0.00	5	7.13	6.95	-5	13,146	-0.04%
2018/10/18	5	7.06	0	0.00	7.05	5	13,046	0.04%
2018/10/17	2	7.23	10	7.12	7.10	-8	13,119	-0.06%
2018/10/16	70	7.14	60	7.12	7.05	10	13,141	0.08%
2018/10/12	2	7.05	5	6.90	7.00	-3	13,076	-0.02%
2018/10/11	63	6.70	4	6.75	6.61	59	12,800	0.46%
2018/10/09	2	7.27	0	0.00	7.20	2	12,305	0.02%
2018/10/08	0	0.00	3	7.26	7.27	-3	12,223	-0.02%
2018/10/05	0	0.00	5	7.17	7.15	-5	12,104	-0.04%
2018/10/04	10.4	7.18	11	7.20	7.23	-0.6	11,939	0.00%
2018/10/03	37	7.17	22	7.16	7.13	15	11,871	0.13%
2018/10/02	55	7.35	0	0.00	7.31	55	11,714	0.47%
2018/09/26	4	7.52	0	0.00	7.53	4	12,454	0.03%
2018/09/25	0	0.00	5	7.55	7.51	-5	12,652	-0.04%
2018/09/21	6	7.41	0	0.00	7.45	6	12,756	0.05%
2018/09/20	2	7.41	0.1	7.39	7.39	1.9	12,786	0.01%
2018/09/19	2	7.56	0	0.00	7.55	2	12,888	0.02%
2018/09/18	11	7.56	30	7.55	7.55	-19	12,984	-0.15%
2018/09/17	0	0.00	10	7.84	7.77	-10	12,986	-0.08%
2018/09/14	5	7.88	0	0.00	7.88	5	13,046	0.04%
2018/09/13	7	7.83	20	7.77	7.75	-13	13,361	-0.10%
2018/09/12	27	7.83	20	7.79	7.83	7	13,476	0.05%
2018/09/11	9	7.91	33	7.79	7.89	-24	13,576	-0.18%
2018/09/10	76	7.44	12	7.44	7.28	64	13,606	0.47%
2018/09/07	10	7.93	49	8.00	7.93	-39	14,714	-0.27%
2018/09/06	2	8.11	2	8.12	8.11	0	14,729	0.00%
2018/08/31	5	8.19	0	0.00	8.21	5	15,494	0.03%
2018/08/30	7	8.27	0	0.00	8.22	7	16,127	0.04%
2018/08/29	1	8.22	3	8.19	8.19	-2	16,757	-0.01%
2018/08/27	0	0.00	2	8.18	8.20	-2	17,409	-0.01%
2018/08/24	4	8.18	5	8.16	8.15	-1	17,525	-0.01%
2018/08/23	13	8.20	10	8.21	8.20	3	17,666	0.02%
2018/08/22	25	8.19	0	0.00	8.19	25	17,862	0.14%
2018/08/20	2	8.17	0	0.00	8.16	2	18,585	0.01%
2018/08/17	3	8.20	0	0.00	8.20	3	18,653	0.02%
2018/08/16	8	8.15	5	8.21	8.13	3	18,692	0.02%
2018/08/13	70	8.54	43	8.42	8.45	27	19,240	0.14%
2018/08/10	4	8.81	10	8.83	8.73	-6	19,143	-0.03%
2018/08/09	14	8.94	61	8.96	8.91	-47	19,047	-0.25%
2018/08/08	8	9.27	6.1	9.24	9.20	1.9	18,889	0.01%
2018/08/07	3	9.17	15	9.19	9.24	-12	18,865	-0.06%
2018/08/06	26	9.05	40	9.06	9.03	-14	18,707	-0.07%
2018/08/03	5	8.78	0	0.00	8.84	5	18,590	0.03%
2018/08/02	6	8.81	14	8.77	8.76	-8	18,728	-0.04%
2018/08/01	20	9.00	3	8.98	8.95	17	19,057	0.09%
2018/07/31	3	8.82	24.1	8.89	8.93	-21.1	19,623	-0.11%
2018/07/30	55	8.87	43	8.85	8.80	12	19,531	0.06%
2018/07/27	2	8.68	0	0.00	8.68	2	19,377	0.01%
2018/07/26	20	8.66	0	0.00	8.64	20	19,405	0.10%
2018/07/25	14	8.64	12	8.69	8.67	2	19,426	0.01%
2018/07/24	6	8.69	0	0.00	8.62	6	19,513	0.03%
2018/07/23	14	8.69	0	0.00	8.66	14	19,652	0.07%
2018/07/20	2	8.62	5	8.60	8.64	-3	19,833	-0.02%
2018/07/19	17	8.61	0	0.00	8.58	17	20,017	0.08%
2018/07/17	5.1	8.69	0	0.00	8.71	5.1	21,188	0.02%
2018/07/16	2	8.71	0	0.00	8.66	2	21,358	0.01%
2018/07/13	0	0.00	5	8.76	8.70	-5	21,640	-0.02%
2018/07/11	10	8.66	1	8.68	8.64	9	22,267	0.04%
2018/07/10	28	8.83	33	8.73	8.72	-5	22,788	-0.02%
2018/07/09	15	8.87	13	8.84	8.90	2	22,913	0.01%
2018/07/06	8	8.43	2	8.43	8.45	6	22,667	0.03%
2018/07/05	3	8.51	0	0.00	8.35	3	22,983	0.01%
2018/07/04	23	8.97	2	9.04	8.95	21	23,252	0.09%
2018/07/03	4	9.02	4	9.06	8.95	0	23,874	0.00%
2018/07/02	10	9.21	0.2	9.15	9.15	9.8	23,928	0.04%
2018/06/28	15	9.01	10	9.01	9.00	5	23,748	0.02%
2018/06/27	5	9.24	5	9.21	9.15	0	23,673	0.00%
2018/06/26	39	9.21	10	9.22	9.22	29	23,587	0.12%
2018/06/25	0	0.00	10	9.36	9.34	-10	23,583	-0.04%
2018/06/22	68	9.46	18	9.49	9.33	50	23,784	0.21%
2018/06/21	19	9.77	18	9.71	9.69	1	23,659	0.00%
2018/06/20	16	9.78	7	9.76	9.75	9	23,820	0.04%
2018/06/19	14	9.82	24	9.84	9.81	-10	23,979	-0.04%
2018/06/15	25	9.77	98	9.91	9.80	-73	23,618	-0.31%
2018/06/14	5	9.70	9	9.67	9.67	-4	22,852	-0.02%
2018/06/13	3	9.71	30	9.77	9.69	-27	23,541	-0.11%
2018/06/08	6	9.76	2	9.75	9.65	4	25,771	0.02%
2018/06/07	8	9.84	3	9.69	9.63	5	25,368	0.02%
2018/06/06	41	9.88	36	9.88	9.80	5	24,828	0.02%
2018/06/05	23	9.63	9	9.60	9.73	14	24,236	0.06%
2018/06/04	10	9.50	2	9.52	9.50	8	24,143	0.03%
2018/05/31	3	9.33	5.1	9.33	9.33	-2.1	23,889	-0.01%
2018/05/30	8	9.20	0	0.00	9.23	8	23,776	0.03%
2018/05/29	12	9.41	75	9.38	9.41	-63	23,576	-0.27%
2018/05/28	22	9.34	58	9.28	9.31	-36	23,418	-0.15%
2018/05/25	0	0.00	26	9.05	9.04	-26	22,963	-0.11%
2018/05/24	0	0.00	2	8.92	8.92	-2	22,904	-0.01%
2018/05/23	19	9.03	41	9.19	8.96	-22	23,005	-0.10%
2018/05/22	0	0.00	5	8.80	8.80	-5	22,527	-0.02%
2018/05/21	0	0.00	10	8.78	8.77	-10	22,669	-0.04%
2018/05/18	13	8.68	10	8.68	8.66	3	22,566	0.01%
2018/05/17	0	0.00	2	8.71	8.64	-2	22,655	-0.01%
2018/05/16	2.1	8.69	1	8.64	8.64	1.1	22,841	0.00%
2018/05/15	22	8.77	14	8.72	8.67	8	23,104	0.03%
2018/05/14	0	0.00	4	8.61	8.60	-4	23,887	-0.02%
2018/05/11	4	8.66	21	8.70	8.76	-17	24,032	-0.07%
2018/05/10	9	8.61	14	8.59	8.51	-5	24,054	-0.02%
2018/05/09	31	8.69	5	8.75	8.64	26	24,470	0.11%
2018/05/08	28	8.75	12	8.72	8.75	16	24,343	0.07%
2018/05/07	0	0.00	6	8.24	8.20	-6	24,920	-0.02%
2018/05/04	1	8.23	3	8.16	8.19	-2	25,256	-0.01%
2018/05/03	10	8.14	5	8.17	8.15	5	25,350	0.02%
2018/05/02	6	8.28	2	8.26	8.23	4	25,765	0.02%
2018/04/30	16	8.10	0	0.00	8.20	16	26,080	0.06%
2018/04/27	19	8.06	19	8.07	8.05	0	26,331	0.00%
2018/04/26	38	8.02	1	8.03	8.00	37	26,628	0.14%
2018/04/25	10	8.11	0	0.00	8.20	10	26,705	0.04%
2018/04/24	36	8.02	26	7.92	8.06	10	27,133	0.04%
2018/04/23	12	8.54	66	8.70	8.50	-54	27,430	-0.20%
2018/04/20	7	8.87	5	8.91	8.89	2	28,931	0.01%
2018/04/19	1	8.96	27	8.99	9.04	-26	28,878	-0.09%
2018/04/18	34	8.85	3	8.85	8.84	31	28,886	0.11%
2018/04/17	3	8.79	0	0.00	8.80	3	28,693	0.01%
2018/04/16	33.3	8.83	15	8.87	8.75	18.3	28,441	0.06%
2018/04/13	32	9.14	5	9.12	9.05	27	28,272	0.10%
2018/04/12	16	9.22	5	9.20	9.20	11	28,053	0.04%
2018/04/11	0	0.00	12	9.40	9.35	-12	27,954	-0.04%
2018/04/10	90	9.22	10	9.24	9.22	80	28,046	0.29%
2018/04/09	45	9.50	10	9.53	9.46	35	27,708	0.13%
2018/04/03	19	9.96	5	9.95	9.92	14	26,999	0.05%
2018/04/02	2	10.05	20	10.05	10.05	-18	26,887	-0.07%
2018/03/31	5	10.05	0	0.00	10.00	5	26,994	0.02%
2018/03/30	0	0.00	5	10.15	10.15	-5	27,140	-0.02%
2018/03/29	11	10.07	0	0.00	10.05	11	27,228	0.04%
2018/03/28	22	10.10	0	0.00	10.05	22	27,285	0.08%
2018/03/27	21	10.30	2	10.35	10.20	19	27,469	0.07%
2018/03/26	13	10.10	0	0.00	10.15	13	27,358	0.05%
2018/03/23	11	10.08	5	10.10	10.10	6	27,298	0.02%
2018/03/22	27	10.39	28	10.44	10.30	-1	27,279	0.00%
2018/03/21	12	10.37	5	10.40	10.30	7	27,103	0.03%
2018/03/20	88	10.40	11	10.35	10.35	77	27,130	0.28%
2018/03/19	30	10.31	12	10.36	10.35	18	26,791	0.07%
2018/03/16	61	10.49	25	10.55	10.60	36	26,265	0.14%
2018/03/15	18	10.30	57	10.41	10.60	-39	25,961	-0.15%
2018/03/14	10	10.05	33	10.07	10.15	-23	24,901	-0.09%
2018/03/13	6	9.89	0	0.00	9.90	6	26,175	0.02%
2018/03/12	2	9.86	2	9.89	9.88	0	26,392	0.00%
2018/03/09	28	9.90	0	0.00	9.91	28	26,654	0.11%
2018/03/08	5	10.15	20	10.10	10.05	-15	26,697	-0.06%
2018/03/07	125	9.89	14	9.86	9.87	111	26,649	0.42%	大買/鉅額交易
2018/03/06	7	9.94	8	9.94	9.88	-1	27,383	0.00%
2018/03/02	14	9.94	0.2	9.90	9.94	13.8	29,154	0.05%
2018/03/01	0	0.00	10	9.98	10.00	-10	29,672	-0.03%
2018/02/27	17	10.00	0	0.00	10.05	17	29,812	0.06%
2018/02/26	8	10.04	0	0.00	9.98	8	30,146	0.03%
2018/02/23	57	10.05	0	0.00	10.00	57	30,385	0.19%
2018/02/22	2	10.00	0.7	10.00	10.05	1.3	30,855	0.00%
2018/02/21	1	10.05	0	0.00	10.10	1	31,707	0.00%
2018/02/12	0	0.00	21	10.15	10.05	-21	32,517	-0.06%
2018/02/09	0	0.00	8	9.78	9.87	-8	34,076	-0.02%
2018/02/08	0	0.00	3	9.99	9.95	-3	34,785	-0.01%
2018/02/07	5	10.00	0	0.00	9.87	5	34,968	0.01%
2018/02/06	20	9.69	7	9.47	9.62	13	35,483	0.04%
2018/02/05	0	0.00	1	10.35	10.40	-1	35,317	0.00%
2018/02/02	8	10.61	4	10.55	10.65	4	35,985	0.01%
2018/02/01	4	10.73	30	10.93	10.70	-26	37,578	-0.07%
2018/01/31	12	10.53	35	10.59	10.65	-23	38,486	-0.06%
2018/01/30	34	10.84	65	10.88	10.70	-31	39,457	-0.08%
2018/01/29	10	10.71	30	10.77	10.80	-20	39,080	-0.05%
2018/01/26	2	10.55	18	10.66	10.55	-16	39,962	-0.04%
2018/01/25	66	10.62	20	10.80	10.55	46	41,841	0.11%
2018/01/24	50	10.61	33	10.64	10.65	17	41,877	0.04%
2018/01/23	73	10.54	22	10.55	10.45	51	41,915	0.12%
2018/01/22	4	10.71	41	10.80	10.65	-37	41,961	-0.09%
2018/01/19	25	10.53	1	10.50	10.50	24	42,084	0.06%
2018/01/18	71	10.64	57	10.61	10.40	14	42,059	0.03%
2018/01/17	33	10.72	13	10.80	10.70	20	41,748	0.05%
2018/01/16	58	10.56	39	10.60	10.90	19	40,989	0.05%
2018/01/15	24	10.15	17	10.16	10.20	7	39,721	0.02%
2018/01/12	11	10.10	54	10.10	10.10	-43	39,993	-0.11%
2018/01/11	2	9.97	0	0.00	9.96	2	40,371	0.00%
2018/01/10	5	9.99	0	0.00	9.97	5	41,120	0.01%
2018/01/09	41	9.93	8	9.91	10.10	33	41,218	0.08%
2018/01/08	12	10.13	0	0.00	10.10	12	41,096	0.03%
2018/01/05	0	0.00	1	10.20	10.20	-1	41,723	0.00%
2018/01/04	46	10.29	21	10.28	10.25	25	42,327	0.06%
2018/01/03	0	0.00	10.8	10.05	10.05	-10.8	43,108	-0.03%
2018/01/02	6	10.00	8	10.05	10.05	-2	43,334	0.00%